iShares Agency Bond ETF (AGZ) Exchange: NYSE ARCA

Data as of March 28, 2024

$107.99 ($0.03) 0.03%

iShares Agency Bond ETF - Daily Information
Click for more stock information on iShares Agency Bond ETF.
Daily Information Data
Date March 28, 2024
Open $107.94
Previous Close $107.99
High $108.07
Low $107.93
Adjusted Open $107.94
Previous Adjusted Close $107.99
Adjusted High $108.07
Adjusted Low $107.93

About iShares Agency Bond ETF (AGZ)

The Fund seeks to track the investment results of the Bloomberg Barclays U.S. Agency Bond Index (the “Underlying Index”), which measures the performance of the agency sector of the U.S. government bond market and is comprised of investment-grade (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) U.S. dollar-denominated publicly-issued government agency bonds or debentures. As of February 29, 2020, there were 322 issues in the Underlying Index. The Underlying Index includes callable and non-callable securities issued by U.S. government agencies, quasi-federal corporations (as described below), and corporate and non-U.S. debt guaranteed by the U.S. government. In addition, the securities in the Underlying Index must be fixed-rate and non-convertible. The Underlying Index includes securities of the following categories: U.S. government guaranteed securities: corporate and non-U.S. issuances that carry direct guarantees from the U.S. government; U.S. government owned, not guaranteed, securities: issuances of quasi-federal corporations (i.e., entities that are partially or wholly-owned by the U.S. government); such issuances generally carry no explicit guarantee of repayment from the U.S. government; and U.S. government sponsored securities: issuances of U.S. government sponsored entities (including the Federal National Mortgage Association (“Fannie Mae”) and the Federal Home Loan Mortgage Corporation (“Freddie Mac”)), which are not 100% government owned, but carry out government policies and benefit from implied involvement of the U.S. government, such as by benefiting from certain government subsidies, credit provisions, or other government support; such issuances generally have no guarantees from the U.S. government. The Underlying Index represents the agency portion of the Bloomberg Barclays U.S. Aggregate Index (whose eligible universe is defined by total market issuance) that meets the selection criteria mentioned above. The Underlying Index is market-value weighted, and the securities in the Underlying Index are updated on the last business day of each month.As of February 29, 2020, approximately 77% of the composite market value of the bonds represented in the Underlying Index was in the form of U.S. agency debentures issued by Fannie Mae, Freddie Mac and the Federal Home Loan Bank System.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 will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by 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 Agency Bond ETF (AGZ)

Date Open High Low Close Adj.Close Volume
2024-03-22 $107.94 $108.07 $107.93 $107.99 $107.99 17,556
2024-03-21 $107.85 $107.97 $107.82 $107.95 $107.95 20,895
2024-03-20 $107.63 $107.92 $107.58 $107.71 $107.71 14,629
2024-03-19 $107.59 $107.68 $107.54 $107.65 $107.65 12,747
2024-03-18 $107.58 $107.58 $107.41 $107.46 $107.46 11,741
2024-03-15 $107.59 $107.66 $107.49 $107.56 $107.56 10,106
2024-03-14 $107.33 $107.74 $107.33 $107.56 $107.56 12,225
2024-03-13 $107.95 $108.01 $107.84 $107.84 $107.84 13,189
2024-03-12 $108.04 $108.11 $107.98 $108.00 $108.00 16,143
2024-03-11 $108.24 $108.29 $108.19 $108.22 $108.22 23,192
2024-03-08 $108.29 $108.37 $108.23 $108.25 $108.25 48,900
2024-03-07 $108.22 $108.23 $108.13 $108.18 $108.18 16,924
2024-03-06 $108.06 $108.19 $108.02 $108.04 $108.04 23,232
2024-03-05 $108.04 $108.07 $107.96 $108.01 $108.01 14,502
2024-03-04 $107.77 $107.80 $107.74 $107.74 $107.74 86,046
2024-03-01 $107.55 $107.92 $107.53 $107.88 $107.88 139,162
2024-02-29 $107.85 $107.95 $107.85 $107.85 $107.85 25,020
2024-02-28 $107.60 $107.87 $107.60 $107.73 $107.73 77,424
2024-02-27 $107.53 $107.65 $107.52 $107.60 $107.60 17,296
2024-02-26 $107.66 $107.73 $107.52 $107.58 $107.58 12,472
2024-02-23 $107.43 $107.74 $107.32 $107.66 $107.66 12,612
2024-02-22 $107.55 $107.61 $107.47 $107.49 $107.49 18,959
2024-02-21 $107.67 $107.73 $107.53 $107.70 $107.70 40,204
2024-02-20 $107.72 $107.74 $107.60 $107.60 $107.60 18,840
2024-02-16 $107.45 $107.56 $107.44 $107.51 $107.51 12,740
2024-02-15 $107.73 $107.81 $107.63 $107.76 $107.76 18,879
2024-02-14 $107.36 $107.65 $107.36 $107.52 $107.52 66,175
2024-02-13 $107.57 $107.57 $107.33 $107.41 $107.41 27,249
2024-02-12 $107.83 $107.94 $107.79 $107.86 $107.86 11,161
2024-02-09 $107.75 $107.88 $107.75 $107.86 $107.86 17,981
2024-02-08 $107.86 $107.94 $107.80 $107.89 $107.89 44,314
2024-02-07 $108.05 $108.16 $107.84 $107.91 $107.91 271,591
2024-02-06 $107.86 $108.09 $107.83 $108.04 $108.04 16,688
2024-02-05 $107.87 $107.92 $107.73 $107.73 $107.73 21,087
2024-02-02 $108.36 $108.38 $108.11 $108.34 $108.34 99,165
2024-02-01 $108.79 $108.88 $108.67 $108.76 $108.76 18,058
2024-01-31 $108.58 $108.79 $108.46 $108.59 $108.29 45,136
2024-01-30 $108.45 $108.45 $108.23 $108.36 $108.05 8,501
2024-01-29 $108.30 $108.47 $108.28 $108.45 $108.15 10,462
2024-01-26 $108.25 $108.25 $108.15 $108.22 $107.92 15,087
2024-01-25 $108.23 $108.30 $108.17 $108.27 $107.96 13,128
2024-01-24 $108.34 $108.34 $107.98 $107.98 $107.68 12,872
2024-01-23 $108.10 $108.15 $108.02 $108.09 $107.79 12,603
2024-01-22 $108.11 $108.25 $108.10 $108.10 $107.80 37,219
2024-01-19 $107.98 $108.05 $107.95 $108.02 $107.72 24,895
2024-01-18 $108.15 $108.21 $108.07 $108.11 $107.81 12,487
2024-01-17 $108.13 $108.19 $108.04 $108.15 $107.85 84,413
2024-01-16 $108.50 $108.57 $108.21 $108.26 $107.96 49,122
2024-01-12 $108.58 $108.75 $108.58 $108.64 $108.33 33,327
2024-01-11 $108.20 $108.45 $108.07 $108.41 $108.11 44,999
2024-01-10 $108.31 $108.31 $108.05 $108.12 $107.82 118,056
2024-01-09 $108.09 $108.15 $108.02 $108.09 $107.79 29,409
2024-01-08 $108.03 $108.29 $108.00 $108.00 $108.00 35,819
2024-01-05 $107.98 $108.31 $107.93 $107.95 $107.95 15,948
2024-01-04 $108.40 $108.40 $108.05 $108.05 $108.05 24,444
2024-01-03 $108.08 $108.35 $108.07 $108.33 $108.33 56,293
2024-01-02 $108.29 $108.33 $107.52 $108.17 $108.17 62,621
2023-12-29 $108.40 $108.50 $108.12 $108.43 $108.43 25,876
2023-12-28 $108.55 $108.57 $108.42 $108.50 $108.50 16,121
2023-12-27 $108.41 $108.56 $108.37 $108.56 $108.56 39,480
2023-12-26 $108.23 $108.29 $108.19 $108.28 $108.28 23,353
2023-12-22 $108.39 $108.39 $108.17 $108.21 $108.21 67,279
2023-12-21 $108.26 $108.36 $108.19 $108.22 $108.22 24,512
2023-12-20 $108.16 $108.21 $108.06 $108.20 $108.20 27,089
2023-12-19 $108.06 $108.07 $107.90 $107.98 $107.98 37,014
2023-12-18 $107.85 $108.09 $107.85 $107.98 $107.98 24,177
2023-12-15 $107.90 $108.03 $107.87 $108.00 $108.00 41,071
2023-12-14 $107.97 $108.10 $107.87 $108.10 $108.10 55,236
2023-12-13 $107.29 $107.98 $107.29 $107.92 $107.61 20,734
2023-12-12 $107.26 $107.26 $107.10 $107.17 $106.86 13,358
2023-12-11 $107.09 $107.13 $106.99 $107.08 $106.77 13,741
2023-12-08 $107.14 $107.26 $107.05 $107.08 $106.77 21,991
2023-12-07 $107.44 $107.56 $107.41 $107.49 $107.18 17,500
2023-12-06 $107.34 $107.44 $107.29 $107.34 $107.03 24,669
2023-12-05 $107.14 $107.36 $107.14 $107.27 $106.96 12,979
2023-12-04 $107.15 $107.15 $106.93 $107.02 $106.71 35,043
2023-12-01 $106.76 $107.28 $106.47 $107.24 $106.93 24,477
2023-11-30 $107.09 $107.14 $106.99 $107.14 $106.53 22,784
2023-11-29 $107.11 $107.22 $107.11 $107.21 $106.60 17,464
2023-11-28 $106.53 $106.96 $106.53 $106.94 $106.33 9,418
2023-11-27 $106.47 $106.69 $106.47 $106.68 $106.07 20,899
2023-11-24 $106.43 $106.43 $106.38 $106.42 $105.82 6,792
2023-11-22 $106.61 $106.77 $106.48 $106.62 $106.01 23,634
2023-11-21 $106.51 $106.88 $106.48 $106.65 $106.04 67,456
2023-11-20 $106.41 $106.49 $106.30 $106.44 $106.44 23,830
2023-11-17 $106.41 $106.46 $106.38 $106.42 $106.42 14,940
2023-11-16 $106.34 $106.52 $106.20 $106.38 $106.38 51,802
2023-11-15 $106.27 $106.29 $106.15 $106.16 $106.16 58,688
2023-11-14 $106.44 $106.50 $106.29 $106.49 $106.49 323,450
2023-11-13 $105.77 $105.83 $105.65 $105.73 $105.73 85,286
2023-11-10 $105.92 $105.92 $105.80 $105.82 $105.82 17,899
2023-11-09 $106.06 $106.06 $105.78 $105.81 $105.81 27,731
2023-11-08 $105.97 $106.17 $105.97 $106.08 $106.08 16,763
2023-11-07 $106.01 $106.13 $105.73 $106.00 $106.00 67,597
2023-11-06 $105.88 $106.00 $105.88 $105.89 $105.89 28,163
2023-11-03 $106.13 $106.35 $105.92 $106.12 $106.12 41,755
2023-11-02 $105.88 $105.88 $105.66 $105.78 $105.78 114,456
2023-11-01 $105.15 $105.56 $105.15 $105.56 $105.56 27,605
2023-10-31 $105.37 $105.46 $105.37 $105.40 $105.10 25,723
2023-10-30 $105.32 $105.45 $105.30 $105.41 $105.11 20,703
2023-10-27 $105.50 $105.55 $105.43 $105.55 $105.24 18,172
2023-10-26 $105.16 $105.49 $105.16 $105.42 $105.42 18,588
2023-10-25 $105.17 $105.27 $105.00 $105.19 $105.19 22,180
2023-10-24 $105.34 $105.44 $105.24 $105.42 $105.42 10,488
2023-10-23 $105.20 $105.44 $105.14 $105.41 $105.41 15,298
2023-10-20 $105.03 $105.20 $105.03 $105.18 $105.18 14,767
2023-10-19 $104.83 $105.04 $104.83 $104.97 $104.97 27,807
2023-10-18 $104.97 $105.09 $104.87 $104.87 $104.87 19,497
2023-10-17 $105.10 $105.12 $104.95 $104.98 $104.98 14,112
2023-10-16 $105.44 $105.56 $105.39 $105.47 $105.47 11,966
2023-10-13 $105.68 $105.71 $105.60 $105.60 $105.60 12,398
2023-10-12 $105.62 $105.71 $105.39 $105.49 $105.49 15,537
2023-10-11 $105.64 $105.76 $105.57 $105.57 $105.57 7,839
2023-10-10 $105.46 $105.71 $105.46 $105.55 $105.55 113,923
2023-10-09 $105.43 $105.69 $105.43 $105.69 $105.69 8,972
2023-10-06 $105.09 $105.29 $105.09 $105.17 $105.17 14,176
2023-10-05 $105.15 $105.42 $105.15 $105.39 $105.39 14,123
2023-10-04 $105.03 $105.30 $104.97 $105.28 $105.28 28,706
2023-10-03 $105.25 $105.26 $104.80 $104.80 $104.80 30,529
2023-10-02 $105.27 $105.36 $105.20 $105.20 $105.20 17,303
2023-09-29 $106.08 $106.10 $105.79 $105.80 $105.51 44,829
2023-09-28 $105.67 $105.97 $105.38 $105.93 $105.64 29,956
2023-09-27 $105.90 $105.99 $105.63 $105.72 $105.43 10,742
2023-09-26 $105.87 $105.95 $105.84 $105.95 $105.66 17,365
2023-09-25 $105.92 $105.96 $105.85 $105.87 $105.57 14,952
2023-09-22 $106.05 $106.11 $105.89 $106.05 $105.76 14,987
2023-09-21 $105.82 $106.16 $105.82 $105.91 $105.62 98,275
2023-09-20 $106.26 $106.28 $105.98 $106.01 $105.72 22,146
2023-09-19 $106.17 $106.19 $106.08 $106.09 $105.80 9,345
2023-09-18 $106.26 $106.26 $106.17 $106.22 $105.93 18,539
2023-09-15 $106.27 $106.32 $106.22 $106.26 $105.97 12,348
2023-09-14 $106.25 $106.48 $106.25 $106.35 $106.06 32,190
2023-09-13 $106.25 $106.43 $106.25 $106.42 $106.13 17,623
2023-09-12 $106.23 $106.35 $106.01 $106.28 $105.99 21,826
2023-09-11 $106.32 $106.36 $106.28 $106.34 $106.05 18,248
2023-09-08 $106.38 $106.50 $106.24 $106.35 $106.06 10,730
2023-09-07 $106.26 $106.37 $106.24 $106.35 $106.05 24,185
2023-09-06 $106.31 $106.33 $106.00 $106.10 $105.81 48,010
2023-09-05 $106.40 $106.40 $106.28 $106.29 $106.00 23,997
2023-09-01 $106.55 $106.75 $106.51 $106.53 $106.24 18,129
2023-08-31 $106.87 $106.98 $106.83 $106.98 $106.43 13,934
2023-08-30 $106.82 $106.87 $106.80 $106.87 $106.32 30,633
2023-08-29 $106.27 $106.80 $106.27 $106.78 $106.23 133,170
2023-08-28 $106.42 $106.47 $106.36 $106.46 $105.91 15,600
2023-08-25 $106.44 $106.44 $106.24 $106.34 $105.79 14,544
2023-08-24 $106.40 $106.49 $106.39 $106.46 $105.91 11,678
2023-08-23 $106.38 $106.54 $106.38 $106.49 $105.94 10,315
2023-08-22 $106.11 $106.19 $106.06 $106.06 $105.51 9,101
2023-08-21 $106.23 $106.23 $106.14 $106.17 $105.62 32,424
2023-08-18 $106.28 $106.44 $106.28 $106.36 $105.81 10,190
2023-08-17 $106.19 $106.34 $106.13 $106.34 $105.79 799,500
2023-08-16 $106.40 $106.40 $106.08 $106.12 $105.57 31,648
2023-08-15 $106.29 $106.38 $106.23 $106.23 $105.68 9,543
2023-08-14 $106.21 $106.29 $106.17 $106.17 $105.62 9,507
2023-08-11 $106.32 $106.45 $106.32 $106.34 $105.79 14,420
2023-08-10 $106.60 $106.85 $106.51 $106.51 $105.96 21,366
2023-08-09 $106.71 $106.82 $106.71 $106.74 $106.19 12,414
2023-08-08 $106.57 $106.84 $106.57 $106.73 $106.18 10,304
2023-08-07 $106.55 $106.64 $106.53 $106.57 $106.02 12,593
2023-08-04 $106.26 $106.66 $106.26 $106.63 $106.08 9,735
2023-08-03 $106.18 $106.27 $106.16 $106.19 $105.64 29,280
2023-08-02 $106.29 $106.39 $106.21 $106.36 $105.81 23,664
2023-08-01 $106.43 $106.44 $106.34 $106.38 $105.83 9,168
2023-07-31 $106.77 $106.93 $106.77 $106.85 $106.00 7,702
2023-07-28 $106.72 $106.92 $106.72 $106.79 $105.95 10,184
2023-07-27 $106.87 $106.91 $106.58 $106.63 $105.78 18,071
2023-07-26 $106.86 $107.02 $106.72 $107.00 $106.16 23,864
2023-07-25 $106.80 $106.87 $106.76 $106.87 $106.02 10,722
2023-07-24 $107.15 $107.15 $106.92 $106.92 $106.08 15,339
2023-07-21 $107.06 $107.10 $106.98 $107.08 $106.23 23,106
2023-07-20 $107.04 $107.07 $106.88 $107.02 $106.17 223,073
2023-07-19 $107.28 $107.28 $107.11 $107.24 $106.39 13,819
2023-07-18 $107.18 $107.30 $107.08 $107.10 $106.25 13,832
2023-07-17 $107.07 $107.28 $107.01 $107.14 $106.29 39,675
2023-07-14 $107.21 $107.30 $107.01 $107.01 $106.17 18,664
2023-07-13 $107.14 $107.34 $107.12 $107.32 $106.47 28,672
2023-07-12 $106.79 $107.00 $106.79 $106.93 $106.09 21,881
2023-07-11 $106.45 $106.55 $106.38 $106.55 $105.71 21,426
2023-07-10 $106.22 $106.45 $106.22 $106.22 $105.38 14,982
2023-07-07 $106.05 $106.30 $106.05 $106.17 $105.33 16,332
2023-07-06 $106.12 $106.16 $105.96 $106.11 $105.27 28,423
2023-07-05 $106.52 $106.58 $106.35 $106.39 $105.55 18,359
2023-07-03 $106.60 $106.83 $106.59 $106.59 $105.74 26,568
2023-06-30 $106.91 $107.01 $106.88 $106.97 $106.97 12,546
2023-06-29 $107.10 $107.10 $106.73 $106.89 $106.89 13,106
2023-06-28 $107.21 $107.31 $107.14 $107.27 $107.27 8,289
2023-06-27 $107.28 $107.28 $107.09 $107.14 $107.14 9,459
2023-06-26 $107.31 $107.32 $107.23 $107.31 $107.31 30,421
2023-06-23 $107.19 $107.38 $107.13 $107.24 $107.24 18,502
2023-06-22 $107.16 $107.19 $107.03 $107.05 $107.05 10,851
2023-06-21 $107.05 $107.29 $107.05 $107.20 $107.20 35,361
2023-06-20 $107.17 $107.30 $107.17 $107.25 $107.25 12,071
2023-06-16 $107.00 $107.16 $106.96 $107.08 $107.08 37,356
2023-06-15 $107.26 $107.33 $107.21 $107.31 $107.31 13,871
2023-06-14 $107.11 $107.13 $106.79 $107.00 $107.00 23,832
2023-06-13 $108.00 $108.00 $106.86 $106.95 $106.95 41,032
2023-06-12 $107.24 $107.24 $107.07 $107.22 $107.22 23,821
2023-06-09 $107.14 $107.20 $107.10 $107.13 $107.13 18,700
2023-06-08 $107.17 $107.34 $107.17 $107.33 $107.33 16,505
2023-06-07 $107.20 $107.26 $106.70 $106.85 $106.85 224,822
2023-06-06 $107.30 $107.31 $107.17 $107.29 $107.29 20,683
2023-06-05 $107.10 $107.39 $107.10 $107.30 $107.30 25,600
2023-06-02 $107.27 $107.53 $107.21 $107.27 $107.27 73,755
2023-06-01 $107.65 $107.75 $107.13 $107.60 $107.60 882,129
2023-05-31 $107.68 $107.83 $107.61 $107.78 $107.48 93,976
2023-05-30 $107.37 $107.70 $107.34 $107.57 $107.28 28,783
2023-05-26 $107.19 $107.28 $107.11 $107.17 $106.88 36,388
2023-05-25 $107.48 $107.52 $107.23 $107.24 $106.95 38,628
2023-05-24 $107.73 $107.74 $107.52 $107.59 $107.30 23,283
2023-05-23 $107.66 $107.75 $107.56 $107.70 $107.41 28,994
2023-05-22 $107.80 $107.80 $107.62 $107.67 $107.38 94,534
2023-05-19 $107.77 $108.01 $107.68 $107.80 $107.50 110,736
2023-05-18 $108.02 $108.15 $107.93 $108.08 $107.78 39,953
2023-05-17 $108.34 $108.34 $108.18 $108.20 $107.90 17,250
2023-05-16 $108.34 $108.39 $108.28 $108.37 $108.07 11,703
2023-05-15 $108.42 $108.52 $108.42 $108.51 $108.22 14,050
2023-05-12 $108.78 $108.78 $108.54 $108.54 $108.24 15,871
2023-05-11 $108.89 $108.98 $108.80 $108.82 $108.52 29,223
2023-05-10 $108.47 $108.81 $108.47 $108.67 $108.37 47,737
2023-05-09 $108.28 $108.32 $108.21 $108.25 $107.95 102,574
2023-05-08 $108.25 $108.45 $108.25 $108.30 $108.00 15,511
2023-05-05 $108.58 $108.59 $108.44 $108.57 $108.27 19,901
2023-05-04 $108.67 $109.17 $108.67 $108.85 $108.55 22,759
2023-05-03 $108.53 $108.81 $108.51 $108.79 $108.49 21,253
2023-05-02 $107.95 $108.45 $107.95 $108.44 $108.14 34,208
2023-05-01 $108.13 $108.13 $107.81 $107.81 $107.51 119,568
2023-04-28 $108.49 $108.54 $108.30 $108.54 $107.97 129,928
2023-04-27 $108.40 $108.40 $108.24 $108.27 $107.70 26,798
2023-04-26 $108.85 $108.85 $108.48 $108.58 $108.01 46,009
2023-04-25 $108.47 $108.78 $108.47 $108.74 $108.17 80,246
2023-04-24 $108.11 $108.18 $108.09 $108.18 $107.61 14,498
2023-04-21 $108.20 $108.20 $107.94 $107.98 $107.98 14,948
2023-04-20 $107.85 $108.19 $107.85 $108.19 $108.19 48,566
2023-04-19 $107.78 $107.78 $107.69 $107.77 $107.77 14,361
2023-04-18 $107.85 $107.94 $107.79 $107.85 $107.85 131,521
2023-04-17 $108.05 $108.05 $107.85 $107.93 $107.93 115,674
2023-04-14 $108.21 $108.24 $108.12 $108.18 $108.18 19,214
2023-04-13 $108.65 $108.71 $108.43 $108.49 $108.49 77,228
2023-04-12 $108.46 $108.51 $108.38 $108.50 $108.50 11,414
2023-04-11 $108.39 $108.41 $108.30 $108.35 $108.35 25,378
2023-04-10 $108.34 $108.44 $108.33 $108.33 $108.33 57,539
2023-04-06 $108.83 $108.99 $108.80 $108.86 $108.86 19,545
2023-04-05 $108.79 $109.02 $108.76 $108.83 $108.83 160,065
2023-04-04 $108.26 $108.57 $108.26 $108.57 $108.57 13,026
2023-04-03 $107.91 $108.23 $107.91 $108.23 $108.23 15,994
2023-03-31 $107.99 $108.23 $107.95 $108.23 $107.95 139,429
2023-03-30 $107.87 $108.21 $107.87 $108.21 $107.93 30,581
2023-03-29 $107.83 $108.16 $107.83 $107.98 $107.70 56,546
2023-03-28 $107.99 $108.10 $107.95 $108.00 $107.72 23,550
2023-03-27 $108.18 $108.36 $108.09 $108.14 $107.86 73,524
2023-03-24 $109.18 $109.18 $108.72 $108.76 $108.48 31,685
2023-03-23 $108.28 $108.73 $108.26 $108.68 $108.68 19,883
2023-03-22 $107.65 $108.33 $107.61 $108.08 $108.08 158,415
2023-03-21 $107.66 $107.84 $107.22 $107.65 $107.65 33,819
2023-03-20 $108.52 $108.52 $108.02 $108.19 $108.19 51,981
2023-03-17 $108.10 $108.52 $108.10 $108.28 $108.28 25,660
2023-03-16 $108.49 $108.50 $107.64 $107.78 $107.78 33,531
2023-03-15 $108.73 $108.73 $108.05 $108.23 $108.23 82,490
2023-03-14 $107.91 $107.91 $107.32 $107.59 $107.59 56,752
2023-03-13 $108.37 $108.46 $107.91 $108.33 $108.33 47,039
2023-03-10 $106.85 $107.23 $106.76 $107.17 $107.17 58,808
2023-03-09 $106.13 $106.32 $106.02 $106.30 $106.30 35,568
2023-03-08 $106.07 $106.15 $105.78 $105.78 $105.78 39,348
2023-03-07 $106.22 $106.22 $105.99 $105.99 $105.99 18,929
2023-03-06 $106.25 $106.26 $106.11 $106.15 $106.15 13,498
2023-03-03 $106.22 $106.29 $106.02 $106.21 $106.21 13,638
2023-03-02 $105.93 $105.95 $105.81 $105.95 $105.95 47,311
2023-03-01 $106.20 $106.23 $106.05 $106.05 $106.05 31,338
2023-02-28 $106.48 $106.85 $106.46 $106.69 $106.43 80,928
2023-02-27 $106.63 $107.15 $106.56 $106.70 $106.44 70,989
2023-02-24 $106.55 $106.59 $106.43 $106.54 $106.28 50,249
2023-02-23 $106.70 $106.88 $106.70 $106.87 $106.61 23,858
2023-02-22 $106.74 $106.82 $106.66 $106.66 $106.40 24,071
2023-02-21 $106.63 $106.73 $106.59 $106.63 $106.37 24,210
2023-02-17 $106.80 $107.01 $106.79 $106.99 $106.73 20,294
2023-02-16 $106.91 $107.15 $106.83 $106.87 $106.61 24,714
2023-02-15 $107.01 $107.21 $106.94 $107.17 $106.91 32,530
2023-02-14 $107.02 $107.20 $107.01 $107.08 $107.08 23,041
2023-02-13 $107.16 $107.27 $107.16 $107.27 $107.27 19,536
2023-02-10 $107.36 $107.39 $107.23 $107.23 $107.23 23,025
2023-02-09 $107.65 $107.82 $107.41 $107.56 $107.56 107,187
2023-02-08 $107.20 $107.59 $107.20 $107.59 $107.59 26,098
2023-02-07 $107.48 $107.65 $107.39 $107.42 $107.42 20,520
2023-02-06 $107.30 $107.78 $107.30 $107.46 $107.46 19,142
2023-02-03 $108.02 $108.11 $107.90 $108.04 $108.04 61,080
2023-02-02 $108.52 $108.67 $108.35 $108.35 $108.35 44,271
2023-02-01 $108.16 $108.46 $108.03 $108.43 $108.43 19,966
2023-01-31 $108.18 $108.28 $108.12 $108.28 $108.03 25,055
2023-01-30 $108.07 $108.12 $108.03 $108.03 $107.78 22,036
2023-01-27 $108.13 $108.19 $108.09 $108.18 $107.93 15,717
2023-01-26 $108.38 $108.39 $108.21 $108.34 $108.09 149,298
2023-01-25 $108.46 $108.61 $108.12 $108.61 $108.61 60,454
2023-01-24 $108.16 $108.49 $108.16 $108.49 $108.49 80,272
2023-01-23 $108.28 $108.36 $108.14 $108.14 $108.14 25,639
2023-01-20 $108.20 $108.85 $108.20 $108.48 $108.48 876,636
2023-01-19 $108.45 $108.50 $108.35 $108.42 $108.42 29,703
2023-01-18 $108.48 $108.67 $108.36 $108.51 $108.51 88,402
2023-01-17 $107.85 $108.08 $107.85 $108.00 $108.00 20,463
2023-01-13 $108.23 $108.23 $107.92 $107.97 $107.97 31,963
2023-01-12 $107.97 $108.22 $107.80 $108.22 $108.22 13,885
2023-01-11 $107.48 $107.78 $107.48 $107.78 $107.78 12,367
2023-01-10 $107.52 $107.52 $107.35 $107.43 $107.43 12,679
2023-01-09 $107.46 $107.70 $107.42 $107.62 $107.62 19,783
2023-01-06 $106.94 $107.53 $106.90 $107.53 $107.53 27,371
2023-01-05 $106.73 $106.89 $106.63 $106.77 $106.77 119,025
2023-01-04 $107.06 $107.11 $106.91 $106.91 $106.91 9,140
2023-01-03 $107.04 $107.04 $106.60 $106.62 $106.62 21,662
2022-12-30 $106.57 $106.83 $106.43 $106.43 $106.43 35,616
2022-12-29 $106.72 $106.88 $106.72 $106.82 $106.82 20,819
2022-12-28 $106.77 $106.91 $106.61 $106.75 $106.75 36,874
2022-12-27 $106.80 $106.88 $106.63 $106.71 $106.71 36,580
2022-12-23 $107.01 $107.10 $107.00 $107.04 $107.04 14,017
2022-12-22 $107.23 $107.38 $107.17 $107.17 $107.17 27,560
2022-12-21 $107.05 $107.28 $107.02 $107.28 $107.28 89,807
2022-12-20 $106.85 $106.93 $106.77 $106.84 $106.84 21,636
2022-12-19 $107.09 $107.20 $107.05 $107.20 $107.20 24,208
2022-12-16 $107.08 $107.43 $107.07 $107.33 $107.33 20,390
2022-12-15 $107.28 $107.44 $107.21 $107.44 $107.44 35,494
2022-12-14 $107.52 $107.53 $107.16 $107.42 $107.19 16,171
2022-12-13 $107.57 $107.64 $107.25 $107.37 $107.14 23,658
2022-12-12 $107.19 $107.22 $106.92 $107.00 $106.77 23,327
2022-12-09 $107.10 $107.15 $107.03 $107.03 $107.03 17,864
2022-12-08 $107.26 $107.37 $106.90 $107.22 $107.22 47,717
2022-12-07 $107.29 $108.06 $107.29 $107.58 $107.58 24,590
2022-12-06 $107.06 $107.47 $106.78 $107.32 $107.32 63,666
2022-12-05 $107.13 $107.16 $106.58 $106.85 $106.85 23,630
2022-12-02 $107.07 $107.44 $106.92 $107.44 $107.44 25,762
2022-12-01 $106.86 $107.35 $106.86 $107.35 $107.35 29,101
2022-11-30 $106.55 $107.24 $106.45 $107.24 $107.04 18,636
2022-11-29 $106.67 $106.79 $106.63 $106.71 $106.52 24,032
2022-11-28 $106.90 $106.96 $106.37 $106.73 $106.53 367,051
2022-11-25 $106.59 $106.93 $106.59 $106.93 $106.73 15,953
2022-11-23 $106.73 $106.84 $106.47 $106.70 $106.50 28,493
2022-11-22 $106.53 $106.61 $106.48 $106.61 $106.61 14,437
2022-11-21 $106.73 $106.73 $106.37 $106.40 $106.40 21,490
2022-11-18 $106.62 $106.63 $106.40 $106.44 $106.44 22,860
2022-11-17 $106.67 $106.68 $106.56 $106.65 $106.65 15,899
2022-11-16 $106.82 $107.02 $106.82 $106.88 $106.88 16,131
2022-11-15 $106.61 $106.79 $106.49 $106.75 $106.75 21,623
2022-11-14 $106.32 $106.47 $106.28 $106.39 $106.39 30,786
2022-11-11 $106.31 $106.55 $106.31 $106.46 $106.46 21,085
2022-11-10 $106.21 $106.58 $106.21 $106.55 $106.55 166,865
2022-11-09 $105.32 $105.47 $105.28 $105.47 $105.47 14,045
2022-11-08 $105.23 $105.40 $105.15 $105.29 $105.29 25,816
2022-11-07 $105.29 $105.29 $105.07 $105.07 $105.07 17,220
2022-11-04 $105.16 $105.70 $105.13 $105.41 $105.41 23,661
2022-11-03 $105.12 $105.33 $105.12 $105.14 $105.14 20,032
2022-11-02 $105.60 $105.95 $105.33 $105.74 $105.74 12,496
2022-11-01 $105.72 $105.72 $105.54 $105.61 $105.61 14,516
2022-10-31 $105.68 $105.76 $105.62 $105.62 $105.41 14,260
2022-10-28 $105.94 $106.15 $105.78 $106.15 $106.15 35,015
2022-10-27 $105.86 $106.18 $105.85 $106.16 $106.16 21,322
2022-10-26 $105.56 $105.92 $105.56 $105.76 $105.76 68,063
2022-10-25 $105.53 $105.67 $105.45 $105.58 $105.58 62,270
2022-10-24 $105.00 $105.38 $105.00 $105.21 $105.21 12,556
2022-10-21 $105.04 $105.31 $105.04 $105.22 $105.22 14,937
2022-10-20 $105.26 $105.37 $105.06 $105.07 $105.07 40,420
2022-10-19 $105.46 $105.52 $105.36 $105.39 $105.39 8,068
2022-10-18 $105.80 $105.80 $105.57 $105.78 $105.78 17,357
2022-10-17 $105.80 $106.00 $105.62 $105.64 $105.64 34,174
2022-10-14 $105.88 $105.93 $105.50 $105.53 $105.53 15,848
2022-10-13 $105.43 $105.91 $105.43 $105.67 $105.67 12,612
2022-10-12 $105.94 $106.08 $105.94 $106.03 $106.03 16,904
2022-10-11 $105.99 $106.17 $105.87 $106.08 $106.08 21,706
2022-10-10 $105.96 $106.01 $105.79 $105.88 $105.88 9,657
2022-10-07 $106.00 $106.14 $106.00 $106.01 $106.01 15,548
2022-10-06 $106.46 $106.57 $106.32 $106.32 $106.32 17,669
2022-10-05 $106.68 $106.68 $106.48 $106.61 $106.61 17,258
2022-10-04 $106.81 $107.07 $106.79 $106.79 $106.79 20,635
2022-10-03 $106.76 $107.15 $106.56 $106.74 $106.74 23,427
2022-09-30 $106.87 $106.87 $106.45 $106.50 $106.50 18,385
2022-09-29 $106.51 $106.74 $106.51 $106.71 $106.71 16,384
2022-09-28 $106.56 $106.95 $106.55 $106.78 $106.78 14,349
2022-09-27 $106.31 $106.32 $105.99 $105.99 $105.99 24,748
2022-09-26 $106.69 $106.73 $105.62 $106.28 $106.28 83,786
2022-09-23 $106.90 $106.90 $106.73 $106.80 $106.80 42,006
2022-09-22 $107.08 $107.17 $106.78 $106.88 $106.88 38,991
2022-09-21 $107.60 $107.66 $107.29 $107.63 $107.63 23,793
2022-09-20 $107.42 $107.61 $107.42 $107.59 $107.59 68,300
2022-09-19 $107.72 $107.81 $107.57 $107.57 $107.57 21,586
2022-09-16 $107.80 $107.97 $107.75 $107.86 $107.86 19,324
2022-09-15 $107.87 $107.95 $107.79 $107.86 $107.86 11,969
2022-09-14 $108.05 $108.22 $108.03 $108.22 $108.22 10,733
2022-09-13 $107.88 $108.25 $107.88 $108.25 $108.25 41,250
2022-09-12 $108.82 $108.82 $108.43 $108.51 $108.51 24,593
2022-09-09 $108.77 $108.79 $108.62 $108.70 $108.70 20,981
2022-09-08 $108.73 $108.87 $108.64 $108.64 $108.64 22,244
2022-09-07 $108.73 $108.99 $108.70 $108.94 $108.94 29,720
2022-09-06 $108.77 $108.77 $108.56 $108.63 $108.63 21,485
2022-09-02 $108.87 $109.03 $108.78 $108.78 $108.78 27,238
2022-09-01 $108.77 $108.87 $108.64 $108.71 $108.71 16,023
2022-08-31 $109.25 $109.37 $109.09 $109.21 $109.06 25,167
2022-08-30 $109.32 $109.48 $109.15 $109.22 $109.07 22,324
2022-08-29 $109.36 $109.43 $109.31 $109.42 $109.27 30,449
2022-08-26 $109.37 $109.57 $109.37 $109.56 $109.41 17,951
2022-08-25 $109.43 $109.56 $109.41 $109.55 $109.40 32,581
2022-08-24 $109.47 $109.47 $109.32 $109.37 $109.22 115,024
2022-08-23 $109.72 $109.82 $109.56 $109.58 $109.43 7,085
2022-08-22 $109.70 $109.78 $109.49 $109.56 $109.41 12,649
2022-08-19 $109.73 $109.82 $109.69 $109.80 $109.65 10,081
2022-08-18 $110.26 $110.26 $109.98 $110.01 $109.86 19,778
2022-08-17 $109.92 $110.00 $109.74 $109.89 $109.74 11,301
2022-08-16 $110.14 $110.18 $110.02 $110.18 $110.03 16,736
2022-08-15 $110.42 $110.42 $110.28 $110.38 $110.23 49,562
2022-08-12 $110.15 $110.20 $110.04 $110.14 $109.99 25,712
2022-08-11 $110.45 $110.45 $110.06 $110.10 $109.95 9,741
2022-08-10 $110.41 $110.60 $110.18 $110.18 $110.03 16,760
2022-08-09 $110.18 $110.29 $110.13 $110.29 $110.14 12,568
2022-08-08 $110.20 $110.44 $110.20 $110.29 $110.14 34,410
2022-08-05 $110.15 $110.19 $110.03 $110.14 $109.99 11,959
2022-08-04 $110.56 $111.02 $110.56 $111.02 $110.87 14,915
2022-08-03 $110.42 $110.61 $110.19 $110.60 $110.45 11,762
2022-08-02 $111.16 $111.23 $110.52 $110.59 $110.44 18,019
2022-08-01 $111.13 $111.35 $111.05 $111.15 $111.00 38,369
2022-07-29 $110.98 $111.24 $110.98 $111.22 $110.94 18,705
2022-07-28 $111.20 $111.24 $110.92 $111.05 $110.77 30,513
2022-07-27 $110.62 $110.81 $110.51 $110.67 $110.39 17,620
2022-07-26 $110.80 $110.82 $110.11 $110.55 $110.27 31,805
2022-07-25 $110.39 $110.56 $110.39 $110.51 $110.23 12,849
2022-07-22 $110.32 $110.77 $110.32 $110.71 $110.43 9,948
2022-07-21 $109.79 $110.17 $109.77 $110.13 $109.86 100,125
2022-07-20 $109.89 $109.89 $109.53 $109.61 $109.34 11,234
2022-07-19 $110.12 $110.12 $109.54 $109.55 $109.28 39,021
2022-07-18 $109.86 $109.86 $109.66 $109.78 $109.51 22,043
2022-07-15 $109.69 $110.01 $109.69 $109.91 $109.63 14,486
2022-07-14 $109.56 $109.89 $109.50 $109.86 $109.59 15,772
2022-07-13 $109.55 $110.00 $109.55 $110.00 $109.73 12,294
2022-07-12 $110.24 $110.32 $109.84 $109.91 $109.64 54,281
2022-07-11 $109.85 $110.11 $109.85 $110.02 $109.75 13,441
2022-07-08 $109.85 $109.85 $109.58 $109.69 $109.42 44,277
2022-07-07 $110.12 $110.12 $109.88 $110.00 $109.73 65,954
2022-07-06 $110.74 $110.74 $110.22 $110.53 $110.25 46,936
2022-07-05 $110.53 $110.80 $110.40 $110.40 $110.13 22,613
2022-07-01 $110.45 $110.81 $110.34 $110.34 $110.07 17,799
2022-06-30 $109.90 $110.36 $109.84 $109.98 $109.59 49,090
2022-06-29 $109.12 $109.70 $109.12 $109.63 $109.24 18,332
2022-06-28 $109.24 $109.40 $109.01 $109.12 $108.73 44,374
2022-06-27 $109.28 $109.52 $109.06 $109.14 $108.75 21,157
2022-06-24 $109.81 $109.81 $109.29 $109.29 $108.90 22,365
2022-06-23 $109.88 $110.10 $109.33 $109.47 $109.08 32,018
2022-06-22 $109.03 $109.56 $109.03 $109.45 $109.06 68,344
2022-06-21 $108.36 $108.65 $108.07 $108.41 $108.02 77,439
2022-06-17 $108.74 $108.84 $108.52 $108.70 $108.31 17,573
2022-06-16 $108.08 $108.92 $107.97 $108.92 $108.53 71,675
2022-06-15 $108.05 $108.36 $107.76 $108.36 $107.97 19,204
2022-06-14 $108.05 $108.20 $107.21 $107.21 $106.83 59,991
2022-06-13 $108.61 $108.70 $107.14 $107.86 $107.47 33,453
2022-06-10 $109.56 $109.56 $109.19 $109.19 $108.80 17,880
2022-06-09 $109.86 $110.02 $109.74 $109.77 $109.38 33,110
2022-06-08 $110.00 $110.07 $109.82 $109.96 $109.57 52,723
2022-06-07 $110.14 $110.31 $110.10 $110.31 $109.91 21,162
2022-06-06 $110.33 $110.33 $109.87 $109.98 $109.59 66,826
2022-06-03 $110.38 $110.47 $110.33 $110.38 $109.98 18,286
2022-06-02 $110.51 $110.55 $110.44 $110.53 $110.13 11,684
2022-06-01 $110.70 $110.73 $110.24 $110.31 $109.91 23,556
2022-05-31 $110.99 $110.99 $110.82 $110.94 $110.44 66,721
2022-05-27 $111.28 $111.37 $111.19 $111.23 $110.73 26,484
2022-05-26 $111.27 $111.30 $111.13 $111.26 $110.76 61,626
2022-05-25 $111.32 $111.32 $111.11 $111.23 $110.73 21,723
2022-05-24 $110.82 $111.28 $110.82 $110.91 $110.41 140,652
2022-05-23 $110.86 $110.90 $110.57 $110.70 $110.20 23,669
2022-05-20 $110.77 $111.24 $110.69 $110.93 $110.43 30,907
2022-05-19 $110.83 $110.92 $110.63 $110.77 $110.27 38,729
2022-05-18 $110.14 $110.55 $110.14 $110.31 $109.81 50,342
2022-05-17 $110.31 $110.40 $110.21 $110.21 $109.71 20,949
2022-05-16 $110.75 $110.79 $110.44 $110.62 $110.12 65,807
2022-05-13 $110.54 $110.61 $110.48 $110.48 $109.98 30,470
2022-05-12 $110.46 $110.92 $110.46 $110.76 $110.26 10,725
2022-05-11 $110.11 $110.52 $110.11 $110.46 $109.96 17,063
2022-05-10 $110.38 $110.48 $110.23 $110.28 $109.78 18,185
2022-05-09 $109.83 $110.27 $109.83 $110.22 $109.72 34,840
2022-05-06 $109.82 $110.11 $109.78 $109.81 $109.31 19,642
2022-05-05 $110.06 $110.20 $109.51 $110.00 $109.50 37,660
2022-05-04 $110.02 $110.53 $109.83 $110.36 $109.86 35,259
2022-05-03 $110.36 $110.39 $110.01 $110.07 $109.57 23,597
2022-05-02 $110.11 $110.27 $110.05 $110.05 $109.55 25,732
2022-04-29 $110.39 $110.65 $110.33 $110.33 $109.73 18,004
2022-04-28 $110.68 $110.85 $110.68 $110.85 $110.24 15,400
2022-04-27 $110.99 $111.44 $110.65 $110.65 $110.05 53,230
2022-04-26 $111.17 $111.21 $110.99 $111.15 $110.54 32,111
2022-04-25 $110.89 $111.13 $110.75 $110.75 $110.14 25,695
2022-04-22 $110.27 $110.57 $110.27 $110.50 $109.90 18,155
2022-04-21 $110.63 $110.65 $110.25 $110.45 $109.85 45,209
2022-04-20 $110.78 $111.13 $110.78 $111.13 $110.52 47,234
2022-04-19 $110.86 $110.86 $110.60 $110.60 $110.00 61,448
2022-04-18 $110.99 $111.04 $110.83 $110.90 $110.29 38,392
2022-04-14 $111.59 $111.59 $111.02 $111.08 $110.47 33,609
2022-04-13 $111.17 $111.66 $111.17 $111.49 $110.88 112,617
2022-04-12 $111.11 $111.39 $111.11 $111.31 $110.70 110,783
2022-04-11 $111.01 $111.07 $110.86 $110.93 $110.32 16,023
2022-04-08 $111.09 $111.27 $111.02 $111.16 $110.55 47,253
2022-04-07 $111.36 $111.46 $111.28 $111.37 $110.76 31,454
2022-04-06 $111.33 $111.53 $111.29 $111.42 $110.81 23,156
2022-04-05 $111.82 $111.83 $111.40 $111.49 $110.88 34,252
2022-04-04 $111.98 $112.01 $111.85 $111.93 $111.32 25,127
2022-04-01 $111.80 $112.09 $111.78 $111.87 $111.26 28,200
2022-03-31 $112.44 $112.52 $112.30 $112.30 $111.59 32,485
2022-03-30 $112.24 $112.41 $112.24 $112.41 $111.70 26,857
2022-03-29 $112.29 $112.44 $112.12 $112.20 $111.49 32,992
2022-03-28 $112.31 $112.31 $111.72 $112.17 $111.46 142,162
2022-03-25 $112.62 $112.62 $112.21 $112.28 $111.57 28,145
2022-03-24 $112.71 $112.91 $112.71 $112.86 $112.15 20,785
2022-03-23 $112.69 $112.94 $112.58 $112.91 $112.20 34,509
2022-03-22 $112.63 $112.69 $112.58 $112.65 $111.94 17,556
2022-03-21 $113.13 $113.16 $112.88 $112.88 $112.17 51,634
2022-03-18 $113.45 $113.52 $113.34 $113.34 $112.62 42,480
2022-03-17 $113.52 $113.56 $113.26 $113.39 $112.67 25,127
2022-03-16 $113.48 $113.58 $113.12 $113.38 $112.66 15,513
2022-03-15 $113.83 $113.84 $113.50 $113.56 $112.84 18,635
2022-03-14 $113.69 $113.81 $113.56 $113.58 $112.86 31,251
2022-03-11 $114.11 $114.18 $114.01 $114.08 $113.36 24,776
2022-03-10 $114.15 $114.19 $114.12 $114.14 $113.42 57,596
2022-03-09 $114.42 $114.47 $114.36 $114.46 $113.74 36,783
2022-03-08 $114.65 $114.78 $114.59 $114.65 $113.92 28,662
2022-03-07 $114.95 $115.16 $114.95 $115.07 $114.34 20,842
2022-03-04 $115.16 $115.30 $115.16 $115.29 $114.56 34,548
2022-03-03 $114.78 $114.93 $114.38 $114.82 $114.09 32,511
2022-03-02 $115.13 $115.15 $114.75 $114.77 $114.04 73,942
2022-03-01 $115.30 $115.74 $115.30 $115.35 $114.62 28,928
2022-02-28 $114.97 $115.17 $114.64 $115.12 $114.30 216,678
2022-02-25 $114.46 $114.50 $114.32 $114.50 $113.69 71,459
2022-02-24 $114.90 $114.90 $114.37 $114.42 $113.61 59,320
2022-02-23 $114.54 $114.66 $114.49 $114.49 $113.68 26,433
2022-02-22 $114.75 $114.82 $114.65 $114.74 $113.92 58,228
2022-02-18 $114.84 $114.92 $114.74 $114.92 $114.10 16,469
2022-02-17 $114.80 $114.84 $114.56 $114.76 $113.94 82,687
2022-02-16 $114.51 $114.60 $114.43 $114.60 $113.79 50,339
2022-02-15 $114.40 $114.50 $114.36 $114.39 $113.58 31,595
2022-02-14 $114.46 $114.64 $114.36 $114.52 $113.71 57,079
2022-02-11 $114.48 $114.88 $114.28 $114.88 $114.06 45,433
2022-02-10 $114.72 $114.79 $114.25 $114.25 $113.44 56,294
2022-02-09 $115.13 $115.22 $115.06 $115.10 $114.28 36,462
2022-02-08 $115.20 $115.22 $115.15 $115.16 $114.34 51,325
2022-02-07 $115.31 $115.39 $115.28 $115.31 $114.49 26,958
2022-02-04 $115.63 $115.63 $115.28 $115.28 $114.46 19,325
2022-02-03 $115.81 $115.82 $115.72 $115.82 $115.00 40,397
2022-02-02 $115.95 $116.13 $115.94 $116.01 $115.19 52,366
2022-02-01 $115.89 $115.95 $115.80 $115.88 $115.06 36,456
2022-01-31 $115.84 $116.04 $115.83 $115.83 $114.93 54,200
2022-01-28 $115.86 $116.11 $115.83 $116.00 $115.10 140,775
2022-01-27 $115.76 $116.01 $115.76 $115.92 $115.02 66,626
2022-01-26 $115.94 $116.33 $115.83 $115.89 $114.99 22,405
2022-01-25 $116.56 $116.56 $116.22 $116.25 $115.34 24,133
2022-01-24 $116.44 $116.53 $116.29 $116.29 $115.38 37,616
2022-01-21 $116.24 $116.39 $116.23 $116.37 $115.46 64,023
2022-01-20 $115.76 $116.06 $115.76 $116.06 $115.16 42,139
2022-01-19 $115.40 $116.10 $115.40 $116.05 $115.15 101,992
2022-01-18 $115.96 $115.98 $115.75 $115.75 $114.85 36,288
2022-01-14 $116.34 $116.37 $116.16 $116.18 $115.28 20,392
2022-01-13 $116.35 $116.49 $116.33 $116.49 $115.58 28,451
2022-01-12 $116.34 $116.43 $116.23 $116.25 $115.34 83,727
2022-01-11 $116.15 $116.33 $116.15 $116.32 $115.41 26,053
2022-01-10 $116.18 $116.29 $116.18 $116.25 $115.34 14,182
2022-01-07 $116.08 $116.40 $116.08 $116.35 $115.44 29,119
2022-01-06 $116.56 $116.56 $116.41 $116.50 $115.59 39,791
2022-01-05 $116.73 $116.83 $116.58 $116.63 $115.72 26,359
2022-01-04 $116.81 $116.88 $116.71 $116.88 $115.97 20,496
2022-01-03 $117.02 $117.02 $116.82 $116.87 $115.96 58,948
2021-12-31 $117.23 $117.33 $117.17 $117.17 $116.26 26,545
2021-12-30 $117.21 $117.23 $117.07 $117.23 $116.32 15,620
2021-12-29 $117.08 $117.18 $117.07 $117.17 $116.26 53,203
2021-12-28 $117.33 $117.34 $117.23 $117.23 $116.32 23,864
2021-12-27 $117.30 $117.30 $117.20 $117.25 $116.34 42,652
2021-12-23 $117.30 $117.36 $117.20 $117.22 $116.31 41,774
2021-12-22 $117.32 $117.41 $117.27 $117.31 $116.40 32,815
2021-12-21 $117.24 $117.35 $117.21 $117.23 $116.32 33,951
2021-12-20 $117.59 $117.69 $117.48 $117.53 $116.61 19,378
2021-12-17 $117.59 $117.71 $117.49 $117.50 $116.59 159,662
2021-12-16 $117.37 $117.58 $117.37 $117.56 $116.64 34,069
2021-12-15 $117.43 $117.49 $117.29 $117.39 $116.39 28,767
2021-12-14 $117.48 $117.56 $116.89 $117.46 $116.46 178,006
2021-12-13 $117.44 $117.63 $117.44 $117.56 $116.56 28,337
2021-12-10 $117.49 $117.53 $117.35 $117.37 $116.38 11,652
2021-12-09 $117.40 $117.45 $117.28 $117.40 $116.40 23,373
2021-12-08 $117.28 $117.36 $117.21 $117.35 $116.35 35,745
2021-12-07 $117.54 $117.57 $117.37 $117.47 $116.47 17,549
2021-12-06 $117.81 $117.81 $117.55 $117.66 $116.66 21,010
2021-12-03 $117.60 $118.00 $117.54 $117.93 $116.93 15,074
2021-12-02 $117.80 $117.80 $117.55 $117.69 $116.69 25,178
2021-12-01 $117.63 $117.79 $117.52 $117.54 $116.54 32,528
2021-11-30 $118.33 $118.38 $118.00 $118.08 $116.71 54,727
2021-11-29 $117.78 $118.04 $117.78 $118.01 $116.64 27,552
2021-11-26 $117.94 $118.16 $117.55 $117.55 $116.18 5,672
2021-11-24 $117.29 $117.47 $117.29 $117.47 $116.10 23,140
2021-11-23 $117.54 $117.54 $117.11 $117.36 $116.00 53,975
2021-11-22 $117.73 $117.73 $117.46 $117.54 $116.17 67,907
2021-11-19 $117.96 $118.09 $117.88 $117.88 $116.51 24,755
2021-11-18 $117.66 $117.86 $117.66 $117.84 $116.47 25,424
2021-11-17 $117.55 $117.82 $117.55 $117.72 $116.35 89,828
2021-11-16 $117.70 $117.73 $117.65 $117.68 $116.31 72,746
2021-11-15 $117.81 $117.88 $117.69 $117.73 $116.36 22,972
2021-11-12 $117.87 $117.98 $117.80 $117.85 $116.48 11,515
2021-11-11 $117.90 $117.91 $117.76 $117.76 $116.39 18,412
2021-11-10 $118.17 $118.24 $117.92 $117.94 $116.57 27,223
2021-11-09 $118.38 $118.52 $118.38 $118.39 $117.01 27,010
2021-11-08 $118.31 $118.41 $118.20 $118.26 $116.89 26,923
2021-11-05 $118.23 $118.51 $118.23 $118.50 $117.12 29,104
2021-11-04 $117.99 $118.25 $117.99 $118.18 $116.81 30,917
2021-11-03 $118.00 $118.00 $117.86 $117.89 $116.52 32,302
2021-11-02 $118.01 $118.09 $117.94 $118.02 $116.65 26,626
2021-11-01 $117.71 $117.93 $117.70 $117.85 $116.48 29,518
2021-10-29 $117.75 $118.10 $117.75 $117.96 $116.52 29,644
2021-10-28 $117.97 $118.09 $117.94 $117.97 $116.53 25,926
2021-10-27 $117.96 $118.17 $117.89 $118.05 $116.61 92,622
2021-10-26 $117.79 $117.90 $117.78 $117.86 $116.42 14,573
2021-10-25 $117.73 $117.92 $117.73 $117.90 $116.46 20,011
2021-10-22 $117.66 $117.82 $117.66 $117.82 $116.38 29,453
2021-10-21 $117.76 $117.83 $117.67 $117.71 $116.27 34,109
2021-10-20 $118.01 $118.01 $117.91 $117.93 $116.49 15,195
2021-10-19 $117.94 $118.01 $117.91 $117.99 $116.55 28,142
2021-10-18 $117.90 $118.06 $117.90 $117.99 $116.55 31,764
2021-10-15 $118.12 $118.21 $118.09 $118.15 $116.71 22,507
2021-10-14 $118.25 $118.35 $118.21 $118.34 $116.90 16,398
2021-10-13 $118.13 $118.23 $118.13 $118.23 $116.79 13,009
2021-10-12 $117.86 $118.15 $117.86 $118.15 $116.71 19,927
2021-10-11 $117.96 $118.04 $117.94 $117.94 $116.50 36,380
2021-10-08 $118.27 $118.27 $118.10 $118.18 $116.74 21,017
2021-10-07 $118.38 $118.38 $118.22 $118.23 $116.79 44,825
2021-10-06 $118.36 $118.47 $118.36 $118.42 $116.98 24,205
2021-10-05 $118.45 $118.51 $118.40 $118.40 $116.96 29,845
2021-10-04 $118.51 $118.60 $118.41 $118.54 $117.10 115,589
2021-10-01 $118.39 $118.59 $118.39 $118.58 $117.13 17,444
2021-09-30 $118.29 $118.49 $118.29 $118.48 $116.97 37,106
2021-09-29 $118.31 $118.41 $118.25 $118.31 $116.80 26,101
2021-09-28 $118.26 $118.35 $118.19 $118.24 $116.73 19,327
2021-09-27 $118.38 $118.51 $118.38 $118.44 $116.92 39,792
2021-09-24 $118.55 $118.60 $118.50 $118.50 $116.99 28,613
2021-09-23 $118.91 $118.91 $118.70 $118.74 $117.23 15,405
2021-09-22 $118.97 $119.09 $118.97 $119.01 $117.49 25,798
2021-09-21 $119.03 $119.13 $118.99 $119.08 $117.56 27,083
2021-09-20 $118.96 $119.11 $118.96 $119.02 $117.50 18,840
2021-09-17 $118.79 $118.92 $118.79 $118.84 $117.32 19,803
2021-09-16 $119.00 $119.11 $118.90 $118.98 $117.46 1,256,544
2021-09-15 $119.29 $119.29 $119.16 $119.20 $117.68 18,495
2021-09-14 $119.21 $119.33 $119.21 $119.28 $117.76 16,275
2021-09-13 $119.05 $119.17 $119.05 $119.10 $117.58 23,194
2021-09-10 $119.16 $119.16 $119.03 $119.12 $117.60 11,908
2021-09-09 $119.15 $119.27 $119.06 $119.20 $117.68 16,180
2021-09-08 $118.99 $119.12 $118.99 $119.07 $117.55 16,744
2021-09-07 $119.05 $119.05 $118.95 $119.00 $117.48 68,744
2021-09-03 $119.18 $119.18 $119.09 $119.18 $117.66 17,363
2021-09-02 $119.15 $119.22 $119.15 $119.19 $117.67 13,557
2021-09-01 $119.14 $119.20 $119.12 $119.20 $117.68 21,657
2021-08-31 $119.26 $119.30 $119.16 $119.23 $117.65 61,246
2021-08-30 $119.10 $119.26 $119.10 $119.26 $117.68 28,967
2021-08-27 $118.96 $119.22 $118.92 $119.13 $117.55 13,460
2021-08-26 $118.88 $119.05 $118.88 $118.96 $117.38 433,600
2021-08-25 $119.05 $119.06 $118.85 $118.86 $117.28 17,161
2021-08-24 $119.09 $119.14 $119.05 $119.08 $117.50 22,099
2021-08-23 $119.20 $119.20 $119.11 $119.19 $117.61 34,095
2021-08-20 $119.30 $119.30 $119.16 $119.17 $117.59 15,470
2021-08-19 $119.19 $119.27 $119.13 $119.19 $117.61 36,010
2021-08-18 $119.16 $119.16 $119.00 $119.13 $117.55 20,648
2021-08-17 $119.11 $119.21 $119.11 $119.16 $117.58 27,478
2021-08-16 $119.28 $119.28 $119.16 $119.16 $117.58 18,678
2021-08-13 $118.81 $119.06 $118.81 $119.06 $117.48 41,601
2021-08-12 $118.76 $118.84 $118.74 $118.79 $117.21 17,025
2021-08-11 $118.83 $118.96 $118.79 $118.87 $117.29 28,525
2021-08-10 $118.83 $118.91 $118.75 $118.78 $117.20 1,250,598
2021-08-09 $119.07 $119.08 $118.85 $118.90 $117.32 20,779
2021-08-06 $118.91 $119.02 $118.91 $118.98 $117.40 18,299
2021-08-05 $119.18 $119.28 $119.14 $119.20 $117.62 15,317
2021-08-04 $119.41 $119.50 $119.26 $119.35 $117.77 18,550
2021-08-03 $119.30 $119.41 $119.30 $119.37 $117.79 35,555
2021-08-02 $119.30 $119.39 $119.20 $119.37 $117.79 19,676
2021-07-30 $119.19 $119.29 $119.19 $119.29 $117.64 71,476
2021-07-29 $119.20 $119.20 $119.11 $119.18 $117.53 11,782
2021-07-28 $119.14 $119.27 $119.09 $119.27 $117.62 61,385
2021-07-27 $119.18 $119.26 $119.08 $119.16 $117.51 154,842
2021-07-26 $119.23 $119.23 $119.09 $119.14 $117.49 16,988
2021-07-23 $119.05 $119.17 $118.96 $119.17 $117.52 20,168
2021-07-22 $118.98 $119.19 $118.98 $119.15 $117.50 243,805
2021-07-21 $119.12 $119.12 $119.01 $119.07 $117.42 150,037
2021-07-20 $119.48 $119.49 $119.14 $119.26 $117.61 292,921
2021-07-19 $119.23 $119.30 $119.15 $119.26 $117.61 15,342
2021-07-16 $118.82 $118.93 $118.82 $118.91 $117.27 13,654
2021-07-15 $118.81 $118.90 $118.74 $118.85 $117.21 16,066
2021-07-14 $118.72 $118.80 $118.61 $118.72 $117.08 11,265
2021-07-13 $118.63 $118.74 $118.48 $118.50 $116.86 32,609
2021-07-12 $118.70 $118.81 $118.63 $118.63 $116.99 12,825
2021-07-09 $118.80 $118.80 $118.65 $118.65 $117.01 16,261
2021-07-08 $118.80 $118.96 $118.80 $118.92 $117.28 17,731
2021-07-07 $118.64 $118.84 $118.62 $118.79 $117.15 34,138
2021-07-06 $118.40 $118.62 $118.40 $118.62 $116.98 28,388
2021-07-02 $118.20 $118.37 $118.20 $118.31 $116.67 47,670
2021-07-01 $118.21 $118.32 $118.11 $118.21 $116.58 132,188
2021-06-30 $118.30 $118.44 $118.30 $118.38 $116.68 28,201
2021-06-29 $118.14 $118.57 $118.14 $118.31 $116.61 17,854
2021-06-28 $118.15 $118.32 $118.15 $118.24 $116.54 17,152
2021-06-25 $118.13 $118.21 $118.03 $118.11 $116.41 18,677
2021-06-24 $118.18 $118.23 $118.16 $118.19 $116.50 10,481
2021-06-23 $118.24 $118.32 $118.19 $118.26 $116.56 30,354
2021-06-22 $118.14 $118.33 $118.14 $118.29 $116.59 29,874
2021-06-21 $118.28 $118.29 $118.17 $118.19 $116.49 21,753
2021-06-18 $118.27 $118.38 $118.09 $118.37 $116.67 26,333
2021-06-17 $118.11 $118.41 $118.11 $118.20 $116.50 8,757
2021-06-16 $118.38 $118.48 $118.03 $118.03 $116.34 18,208
2021-06-15 $118.41 $118.43 $118.26 $118.26 $116.56 1,690,604
2021-06-14 $118.62 $118.62 $118.42 $118.44 $116.74 47,332
2021-06-11 $118.71 $118.71 $118.55 $118.60 $116.90 35,837
2021-06-10 $118.40 $118.68 $118.40 $118.68 $116.98 42,086
2021-06-09 $118.66 $118.66 $118.50 $118.53 $116.83 45,671
2021-06-08 $118.40 $118.45 $118.39 $118.39 $116.69 40,837
2021-06-07 $118.27 $118.37 $118.27 $118.37 $116.67 45,306
2021-06-04 $118.19 $118.38 $118.19 $118.32 $116.62 67,325
2021-06-03 $118.20 $118.20 $118.13 $118.19 $116.49 16,336
2021-06-02 $118.34 $118.34 $118.24 $118.26 $116.56 17,188
2021-06-01 $118.13 $118.20 $118.12 $118.20 $116.50 33,689
2021-05-28 $118.24 $118.39 $118.24 $118.34 $116.58 40,556
2021-05-27 $118.32 $118.33 $118.22 $118.27 $116.51 30,786
2021-05-26 $118.32 $118.40 $118.32 $118.32 $116.56 27,889
2021-05-25 $118.21 $118.35 $118.21 $118.34 $116.58 51,934
2021-05-24 $118.15 $118.26 $118.15 $118.26 $116.50 19,305
2021-05-21 $118.24 $118.24 $118.10 $118.18 $116.42 21,534
2021-05-20 $118.02 $118.20 $118.02 $118.20 $116.44 34,533
2021-05-19 $117.95 $118.07 $117.85 $118.01 $116.26 1,043,160
2021-05-18 $117.92 $118.05 $117.92 $117.96 $116.21 20,026
2021-05-17 $118.03 $118.04 $117.94 $118.04 $116.29 23,607
2021-05-14 $118.00 $118.03 $117.94 $117.99 $116.24 18,724
2021-05-13 $117.85 $117.97 $117.85 $117.93 $116.18 29,564
2021-05-12 $117.95 $117.98 $117.84 $117.87 $116.12 28,244
2021-05-11 $118.15 $118.15 $118.03 $118.13 $116.37 51,304
2021-05-10 $118.29 $118.30 $118.11 $118.13 $116.37 37,846
2021-05-07 $118.31 $118.40 $118.17 $118.28 $116.52 29,911
2021-05-06 $118.19 $118.25 $118.13 $118.21 $116.45 56,887
2021-05-05 $118.03 $118.24 $118.03 $118.24 $116.48 21,000
2021-05-04 $118.09 $118.24 $118.05 $118.16 $116.40 35,623
2021-05-03 $118.05 $118.18 $117.91 $118.02 $116.27 262,033
2021-04-30 $118.00 $118.15 $117.95 $118.08 $116.26 140,184
2021-04-29 $117.96 $118.01 $117.89 $117.99 $116.17 59,064
2021-04-28 $118.09 $118.39 $117.96 $118.15 $116.33 130,378
2021-04-27 $118.24 $118.24 $118.00 $118.02 $116.20 1,618,417
2021-04-26 $118.22 $118.32 $118.20 $118.26 $116.44 185,573
2021-04-23 $118.39 $118.39 $118.20 $118.24 $116.42 33,176
2021-04-22 $118.24 $118.37 $118.20 $118.37 $116.55 25,293
2021-04-21 $118.24 $118.28 $118.20 $118.25 $116.43 29,836
2021-04-20 $118.19 $118.34 $118.14 $118.34 $116.52 28,865
2021-04-19 $118.17 $118.22 $118.07 $118.17 $116.35 33,464
2021-04-16 $118.18 $118.25 $118.18 $118.22 $116.40 28,834
2021-04-15 $118.13 $118.40 $118.13 $118.34 $116.52 21,884
2021-04-14 $117.97 $118.09 $117.97 $118.01 $116.19 34,807
2021-04-13 $117.89 $118.13 $117.89 $118.13 $116.31 59,109
2021-04-12 $117.89 $117.90 $117.87 $117.88 $116.06 64,246
2021-04-09 $118.00 $118.05 $117.92 $117.95 $116.13 22,868
2021-04-08 $118.06 $118.08 $117.97 $118.01 $116.19 26,305
2021-04-07 $117.94 $117.99 $117.87 $117.98 $116.16 35,818
2021-04-06 $117.92 $118.00 $117.88 $118.00 $116.18 59,018
2021-04-05 $117.79 $117.83 $117.67 $117.83 $116.01 64,483
2021-04-01 $117.78 $117.95 $117.76 $117.92 $116.10 81,811
2021-03-31 $117.80 $117.87 $117.71 $117.73 $115.85 100,074
2021-03-30 $117.91 $117.91 $117.78 $117.83 $115.95 80,978
2021-03-29 $117.99 $118.08 $117.63 $118.01 $116.12 1,425,952
2021-03-26 $118.04 $118.06 $117.93 $117.96 $116.07 23,730
2021-03-25 $118.12 $118.22 $118.08 $118.12 $116.23 80,091
2021-03-24 $118.11 $118.18 $118.05 $118.12 $116.23 29,660
2021-03-23 $117.92 $118.03 $117.92 $118.03 $116.14 72,661
2021-03-22 $117.89 $117.90 $117.78 $117.86 $115.97 30,263
2021-03-19 $117.61 $117.84 $117.61 $117.69 $115.81 48,832
2021-03-18 $117.56 $117.77 $117.56 $117.77 $115.89 38,173
2021-03-17 $117.85 $118.00 $117.75 $117.97 $116.08 24,411
2021-03-16 $117.93 $118.00 $117.91 $117.96 $116.07 52,005
2021-03-15 $117.85 $117.96 $117.85 $117.91 $116.02 32,089
2021-03-12 $117.93 $117.93 $117.83 $117.87 $115.98 42,224
2021-03-11 $118.13 $118.23 $118.13 $118.14 $116.25 63,776
2021-03-10 $118.06 $118.21 $118.06 $118.19 $116.30 21,561
2021-03-09 $118.03 $118.10 $118.02 $118.08 $116.19 24,215
2021-03-08 $118.08 $118.08 $117.89 $117.89 $116.00 48,114
2021-03-05 $118.05 $118.14 $118.00 $118.04 $116.15 17,354
2021-03-04 $118.24 $118.31 $118.07 $118.10 $116.21 30,242
2021-03-03 $118.25 $118.29 $118.18 $118.26 $116.37 40,127
2021-03-02 $118.38 $118.49 $118.31 $118.49 $116.59 21,722
2021-03-01 $118.29 $118.38 $118.24 $118.38 $116.49 47,810
2021-02-26 $118.39 $118.51 $118.11 $118.51 $116.54 138,247
2021-02-25 $118.46 $118.48 $118.00 $118.19 $116.22 29,933
2021-02-24 $118.58 $118.64 $118.50 $118.61 $116.64 27,224
2021-02-23 $118.75 $118.80 $118.69 $118.71 $116.73 42,153
2021-02-22 $118.84 $118.84 $118.68 $118.79 $116.81 34,679
2021-02-19 $118.82 $118.93 $118.76 $118.85 $116.87 32,894
2021-02-18 $118.87 $118.97 $118.86 $118.93 $116.95 35,004
2021-02-17 $118.98 $118.99 $118.90 $118.95 $116.97 35,032
2021-02-16 $119.02 $119.02 $118.88 $118.92 $116.94 64,510
2021-02-12 $119.23 $119.24 $119.14 $119.19 $117.21 25,903
2021-02-11 $119.28 $119.38 $119.25 $119.33 $117.34 63,712
2021-02-10 $119.21 $119.33 $119.21 $119.29 $117.31 15,822
2021-02-09 $119.21 $119.32 $119.20 $119.21 $117.23 34,519
2021-02-08 $119.16 $119.31 $119.16 $119.27 $117.29 43,991
2021-02-05 $119.31 $119.31 $119.16 $119.16 $117.18 37,386
2021-02-04 $119.17 $119.32 $119.17 $119.32 $117.33 22,161
2021-02-03 $119.27 $119.35 $119.23 $119.31 $117.32 30,278
2021-02-02 $119.29 $119.38 $119.29 $119.31 $117.32 33,006
2021-02-01 $119.29 $119.44 $119.29 $119.43 $117.44 105,445
2021-01-29 $119.45 $119.53 $119.41 $119.48 $117.42 26,178
2021-01-28 $119.55 $119.55 $119.41 $119.50 $117.44 18,859
2021-01-27 $119.56 $119.64 $119.55 $119.60 $117.54 26,375
2021-01-26 $119.57 $119.59 $119.55 $119.58 $117.52 20,361
2021-01-25 $119.43 $119.60 $119.43 $119.60 $117.54 29,879
2021-01-22 $119.46 $119.47 $119.39 $119.46 $117.40 72,933
2021-01-21 $119.29 $119.37 $119.28 $119.31 $117.26 32,799
2021-01-20 $119.31 $119.35 $119.29 $119.30 $117.25 88,452
2021-01-19 $119.32 $119.34 $119.24 $119.31 $117.26 37,823
2021-01-15 $119.25 $119.35 $119.24 $119.27 $117.22 207,150
2021-01-14 $119.30 $119.39 $119.18 $119.18 $117.13 84,515
2021-01-13 $119.17 $119.37 $119.17 $119.37 $117.31 63,502
2021-01-12 $119.06 $119.25 $118.95 $119.24 $117.19 1,008,863
2021-01-11 $119.12 $119.19 $119.11 $119.12 $117.07 25,939
2021-01-08 $119.26 $119.26 $119.10 $119.21 $117.16 33,581
2021-01-07 $119.28 $119.28 $119.19 $119.19 $117.14 74,355
2021-01-06 $119.41 $119.41 $119.26 $119.31 $117.26 25,089
2021-01-05 $119.67 $119.67 $119.48 $119.61 $117.55 41,605
2021-01-04 $119.51 $119.62 $119.51 $119.59 $117.53 64,205
2020-12-31 $119.52 $119.62 $119.52 $119.55 $117.49 39,399
2020-12-30 $119.51 $119.57 $119.48 $119.52 $117.46 25,255
2020-12-29 $119.49 $119.57 $119.47 $119.51 $117.45 26,768
2020-12-28 $119.50 $119.56 $119.45 $119.49 $117.43 74,836
2020-12-24 $119.56 $119.62 $119.56 $119.59 $117.53 12,666
2020-12-23 $119.54 $119.61 $119.47 $119.61 $117.55 140,217
2020-12-22 $119.61 $119.71 $119.59 $119.60 $117.54 61,611
2020-12-21 $119.66 $119.66 $119.50 $119.59 $117.53 33,980
2020-12-18 $119.60 $119.63 $119.56 $119.58 $117.52 45,135
2020-12-17 $119.63 $119.74 $119.53 $119.65 $117.59 81,718
2020-12-16 $119.53 $119.74 $119.53 $119.66 $117.55 36,206
2020-12-15 $119.72 $119.72 $119.60 $119.71 $117.60 28,297
2020-12-14 $119.66 $119.77 $119.60 $119.70 $117.59 30,228
2020-12-11 $119.73 $119.75 $119.66 $119.68 $117.57 23,283
2020-12-10 $119.57 $119.60 $119.49 $119.60 $117.49 20,135
2020-12-09 $119.50 $119.50 $119.37 $119.42 $117.31 28,044
2020-12-08 $119.61 $119.62 $119.52 $119.56 $117.45 60,135
2020-12-07 $119.49 $119.54 $119.43 $119.52 $117.41 34,390
2020-12-04 $119.29 $119.39 $119.29 $119.34 $117.24 68,005
2020-12-03 $119.39 $119.56 $119.39 $119.56 $117.45 38,937
2020-12-02 $119.45 $119.45 $119.29 $119.42 $117.31 35,649
2020-12-01 $119.48 $119.57 $119.40 $119.50 $117.39 29,267
2020-11-30 $120.99 $121.00 $120.88 $120.90 $117.51 166,609
2020-11-27 $120.85 $120.95 $120.84 $120.95 $117.55 47,072
2020-11-25 $120.86 $120.89 $120.76 $120.79 $117.40 19,519
2020-11-24 $120.84 $120.86 $120.72 $120.82 $117.43 1,093,846
2020-11-23 $120.77 $120.89 $120.77 $120.85 $117.46 30,499
2020-11-20 $120.87 $120.93 $120.80 $120.92 $117.53 19,068
2020-11-19 $120.83 $120.88 $120.73 $120.84 $117.45 26,154
2020-11-18 $120.80 $120.80 $120.68 $120.70 $117.31 26,898
2020-11-17 $120.81 $120.81 $120.65 $120.75 $117.36 36,623
2020-11-16 $120.73 $120.73 $120.59 $120.64 $117.25 71,840
2020-11-13 $120.66 $120.77 $120.65 $120.65 $117.26 43,109
2020-11-12 $120.70 $120.78 $120.66 $120.78 $117.39 24,878
2020-11-11 $120.43 $120.47 $120.32 $120.38 $117.00 21,928
2020-11-10 $120.42 $120.46 $120.29 $120.44 $117.06 25,257
2020-11-09 $120.52 $120.52 $120.34 $120.42 $117.04 31,771
2020-11-06 $120.84 $120.84 $120.71 $120.82 $117.43 15,953
2020-11-05 $120.93 $120.97 $120.86 $120.89 $117.50 36,132
2020-11-04 $121.00 $121.00 $120.84 $120.94 $117.54 23,358
2020-11-03 $120.66 $120.68 $120.55 $120.62 $117.23 46,829
2020-11-02 $120.65 $120.74 $120.62 $120.62 $117.23 77,667
2020-10-30 $120.83 $120.83 $120.67 $120.73 $117.26 28,457
2020-10-29 $120.95 $120.95 $120.72 $120.83 $117.36 65,702
2020-10-28 $121.03 $121.03 $120.90 $120.90 $117.43 40,875
2020-10-27 $120.94 $120.96 $120.83 $120.94 $117.46 65,210
2020-10-26 $120.83 $120.88 $120.80 $120.83 $117.36 47,096
2020-10-23 $120.62 $120.71 $120.57 $120.70 $117.23 35,222
2020-10-22 $120.75 $120.75 $120.61 $120.68 $117.21 110,241
2020-10-21 $120.78 $120.83 $120.70 $120.82 $117.35 88,128
2020-10-20 $120.77 $120.88 $120.76 $120.83 $117.36 92,088
2020-10-19 $120.90 $120.94 $120.82 $120.94 $117.46 45,747
2020-10-16 $121.04 $121.04 $120.92 $121.00 $117.52 26,727
2020-10-15 $121.12 $121.12 $120.93 $121.02 $117.54 27,546
2020-10-14 $121.05 $121.07 $120.98 $121.06 $117.58 142,130
2020-10-13 $120.98 $121.02 $120.91 $121.00 $117.52 58,009
2020-10-12 $120.92 $120.92 $120.78 $120.88 $117.41 22,577
2020-10-09 $120.88 $120.89 $120.77 $120.87 $117.40 43,281
2020-10-08 $120.75 $120.88 $120.75 $120.87 $117.40 67,292
2020-10-07 $120.80 $120.84 $120.73 $120.76 $117.29 90,247
2020-10-06 $120.81 $120.90 $120.72 $120.86 $117.39 16,833
2020-10-05 $120.90 $120.91 $120.79 $120.79 $117.32 26,770
2020-10-02 $121.19 $121.19 $121.00 $121.09 $117.61 55,446
2020-10-01 $121.07 $121.47 $120.95 $121.14 $117.66 101,480
2020-09-30 $121.26 $121.26 $121.05 $121.08 $117.51 47,057
2020-09-29 $121.17 $122.00 $121.17 $121.31 $117.74 31,022
2020-09-28 $121.14 $121.29 $121.13 $121.17 $117.60 29,455
2020-09-25 $121.10 $121.29 $121.10 $121.27 $117.70 32,229
2020-09-24 $121.14 $121.50 $121.00 $121.00 $117.44 59,899
2020-09-23 $121.38 $121.38 $121.05 $121.05 $117.48 876,619
2020-09-22 $121.38 $121.39 $121.23 $121.39 $117.81 65,222
2020-09-21 $121.34 $121.35 $121.15 $121.33 $117.76 34,215
2020-09-18 $121.33 $121.33 $121.09 $121.25 $117.68 40,161
2020-09-17 $121.39 $121.39 $121.11 $121.16 $117.59 69,746
2020-09-16 $121.38 $121.38 $121.13 $121.21 $117.64 27,817
2020-09-15 $121.14 $121.33 $121.10 $121.16 $117.59 75,816
2020-09-14 $121.35 $121.35 $121.19 $121.23 $117.66 26,033
2020-09-11 $121.29 $121.30 $121.06 $121.26 $117.69 36,386
2020-09-10 $121.06 $121.20 $120.95 $121.17 $117.60 41,064
2020-09-09 $121.25 $121.25 $120.99 $120.99 $117.43 97,077
2020-09-08 $121.24 $121.26 $120.99 $121.20 $117.63 77,208
2020-09-04 $121.30 $121.30 $120.95 $120.95 $117.39 46,836
2020-09-03 $121.39 $121.83 $121.29 $121.83 $118.24 51,588
2020-09-02 $121.25 $121.36 $121.21 $121.32 $117.75 84,604
2020-09-01 $121.16 $121.34 $121.04 $121.23 $117.66 66,702
2020-08-31 $121.22 $121.27 $121.02 $121.26 $117.59 162,293
2020-08-28 $121.21 $121.25 $120.96 $121.16 $117.49 33,064
2020-08-27 $121.38 $121.38 $120.85 $120.85 $117.19 37,257
2020-08-26 $121.05 $121.26 $121.03 $121.04 $117.38 254,428
2020-08-25 $121.29 $121.29 $121.16 $121.17 $117.50 33,827
2020-08-24 $121.47 $121.47 $121.33 $121.38 $117.71 29,288
2020-08-21 $121.40 $121.75 $121.20 $121.46 $117.78 32,760
2020-08-20 $121.29 $121.39 $121.13 $121.23 $117.56 38,120
2020-08-19 $121.13 $121.37 $120.91 $121.07 $117.41 37,882
2020-08-18 $121.29 $121.36 $121.21 $121.36 $117.69 82,406
2020-08-17 $121.31 $121.32 $121.04 $121.29 $117.62 43,422
2020-08-14 $121.18 $121.26 $121.02 $121.20 $117.53 39,734
2020-08-13 $121.32 $121.32 $120.91 $120.94 $117.28 110,352
2020-08-12 $121.23 $121.32 $121.05 $121.08 $117.42 33,948
2020-08-11 $121.42 $121.42 $121.19 $121.21 $117.54 36,725
2020-08-10 $121.60 $121.60 $121.39 $121.41 $117.74 27,184
2020-08-07 $121.53 $121.74 $121.53 $121.58 $117.90 40,517
2020-08-06 $121.71 $121.72 $121.60 $121.72 $118.04 29,937
2020-08-05 $121.81 $121.81 $121.50 $121.65 $117.97 33,599
2020-08-04 $121.74 $121.88 $121.62 $121.83 $118.14 482,377
2020-08-03 $121.73 $121.73 $121.56 $121.60 $117.92 58,397
2020-07-31 $121.60 $121.86 $121.60 $121.71 $117.91 23,861
2020-07-30 $121.88 $121.88 $121.70 $121.78 $117.98 33,640
2020-07-29 $121.73 $121.80 $121.64 $121.75 $117.95 33,774
2020-07-28 $121.72 $121.74 $121.58 $121.73 $117.93 29,240
2020-07-27 $121.83 $121.83 $121.60 $121.64 $117.85 28,840
2020-07-24 $121.74 $121.79 $121.66 $121.69 $117.90 51,900
2020-07-23 $121.51 $121.58 $121.36 $121.58 $117.79 29,927
2020-07-22 $121.30 $121.51 $121.30 $121.49 $117.70 54,639
2020-07-21 $121.37 $121.43 $121.26 $121.41 $117.62 38,172
2020-07-20 $121.36 $121.36 $121.23 $121.25 $117.47 20,090
2020-07-17 $121.06 $121.27 $121.06 $121.14 $117.36 28,223
2020-07-16 $121.03 $121.03 $120.92 $121.02 $117.25 25,406
2020-07-15 $120.90 $120.95 $120.86 $120.89 $117.12 31,853
2020-07-14 $120.80 $121.01 $120.80 $120.97 $117.20 33,800
2020-07-13 $120.87 $120.92 $120.83 $120.84 $117.07 32,489
2020-07-10 $121.13 $121.13 $120.88 $120.88 $117.11 26,179
2020-07-09 $120.91 $121.04 $120.81 $121.04 $117.27 25,900
2020-07-08 $120.88 $120.90 $120.69 $120.90 $117.13 53,457
2020-07-07 $120.82 $121.28 $120.68 $120.69 $116.93 43,600
2020-07-06 $120.75 $120.79 $120.50 $120.79 $117.02 54,500
2020-07-02 $120.86 $120.94 $120.55 $120.94 $117.17 85,651
2020-07-01 $120.91 $120.91 $120.77 $120.89 $117.12 34,865
2020-06-30 $121.17 $121.17 $120.96 $121.10 $117.20 29,213
2020-06-29 $121.11 $121.11 $120.90 $120.90 $117.01 49,591
2020-06-26 $121.20 $121.20 $120.97 $120.97 $117.07 30,892
2020-06-25 $121.00 $121.08 $120.85 $120.97 $117.07 34,865
2020-06-24 $120.97 $121.09 $120.80 $121.06 $117.16 41,613
2020-06-23 $120.99 $121.00 $120.75 $120.98 $117.08 30,389
2020-06-22 $121.11 $121.11 $120.76 $120.76 $116.87 15,562
2020-06-19 $120.92 $121.01 $120.74 $120.88 $116.99 80,148
2020-06-18 $120.89 $121.74 $120.70 $120.70 $116.81 143,513
2020-06-17 $120.81 $121.12 $120.63 $120.78 $116.89 44,009
2020-06-16 $120.73 $120.99 $120.56 $120.63 $116.74 1,040,651
2020-06-15 $121.06 $121.27 $120.79 $120.84 $116.95 51,446
2020-06-12 $120.79 $120.99 $120.70 $120.99 $117.09 93,329
2020-06-11 $120.68 $120.93 $120.64 $120.70 $116.81 98,559
2020-06-10 $120.31 $120.80 $120.31 $120.80 $116.91 28,582
2020-06-09 $120.41 $120.44 $120.29 $120.33 $116.45 40,718
2020-06-08 $120.30 $120.36 $120.00 $120.10 $116.23 50,411
2020-06-05 $120.30 $120.30 $120.00 $120.27 $116.40 68,917
2020-06-04 $120.63 $120.63 $120.27 $120.38 $116.50 46,091
2020-06-03 $120.56 $120.75 $120.50 $120.51 $116.63 112,262
2020-06-02 $120.97 $121.00 $120.83 $120.94 $117.04 34,341
2020-06-01 $121.03 $121.03 $120.80 $121.00 $117.10 67,948
2020-05-29 $120.97 $121.17 $120.97 $121.17 $117.13 20,373
2020-05-28 $120.98 $120.99 $120.88 $120.96 $116.93 36,223
2020-05-27 $120.90 $121.13 $120.90 $121.00 $116.97 54,951
2020-05-26 $121.04 $122.02 $120.89 $121.07 $117.03 63,078
2020-05-22 $121.13 $121.16 $120.99 $121.15 $117.11 26,601
2020-05-21 $121.06 $121.08 $120.81 $121.03 $117.00 29,863
2020-05-20 $120.93 $121.05 $120.73 $120.96 $116.93 51,218
2020-05-19 $120.91 $120.99 $120.70 $120.99 $116.96 57,541
2020-05-18 $121.01 $121.04 $120.77 $120.86 $116.83 56,029
2020-05-15 $121.23 $121.23 $120.91 $121.18 $117.14 43,665
2020-05-14 $120.85 $121.09 $120.81 $120.95 $116.92 25,391
2020-05-13 $120.62 $120.96 $120.62 $120.85 $116.82 23,161
2020-05-12 $120.73 $120.86 $120.59 $120.83 $116.80 34,135
2020-05-11 $120.80 $121.15 $120.51 $120.66 $116.64 78,807
2020-05-08 $120.79 $120.87 $120.42 $120.61 $116.59 50,063
2020-05-07 $120.60 $120.80 $120.31 $120.80 $116.77 40,288
2020-05-06 $121.32 $121.32 $120.23 $120.50 $116.48 49,253
2020-05-05 $120.21 $120.69 $120.21 $120.64 $116.62 47,799
2020-05-04 $120.60 $120.93 $120.44 $120.68 $116.66 106,957
2020-05-01 $120.37 $120.65 $120.37 $120.60 $116.58 39,568
2020-04-30 $120.85 $120.85 $120.66 $120.71 $116.53 52,419
2020-04-29 $120.84 $120.88 $120.68 $120.82 $116.64 37,015
2020-04-28 $120.64 $120.98 $120.47 $120.91 $116.73 125,521
2020-04-27 $120.42 $120.55 $120.42 $120.46 $116.29 55,686
2020-04-24 $120.42 $120.69 $120.42 $120.50 $116.33 50,850
2020-04-23 $120.60 $120.68 $120.37 $120.43 $116.26 124,325
2020-04-22 $120.68 $120.68 $120.40 $120.60 $116.43 58,370
2020-04-21 $120.96 $120.96 $120.56 $120.64 $116.47 59,856
2020-04-20 $120.31 $120.49 $120.29 $120.49 $116.32 35,342
2020-04-17 $120.73 $120.73 $120.22 $120.38 $116.22 119,765
2020-04-16 $120.76 $120.76 $120.36 $120.56 $116.39 105,932
2020-04-15 $120.18 $120.55 $120.18 $120.35 $116.19 71,516
2020-04-14 $120.37 $120.37 $119.85 $120.11 $115.96 80,470
2020-04-13 $119.86 $120.22 $119.86 $120.00 $115.85 84,521
2020-04-09 $120.30 $120.30 $119.94 $119.96 $115.81 175,904
2020-04-08 $120.27 $120.27 $119.98 $120.07 $115.92 52,828
2020-04-07 $120.27 $120.30 $119.64 $120.30 $116.14 1,317,674
2020-04-06 $120.43 $120.59 $120.22 $120.42 $116.25 77,384
2020-04-03 $120.69 $121.00 $120.55 $120.58 $116.41 39,363
2020-04-02 $122.93 $122.93 $120.45 $120.81 $116.63 82,977
2020-04-01 $120.84 $120.84 $120.30 $120.62 $116.45 87,172
2020-03-31 $120.70 $124.18 $120.30 $120.56 $116.23 28,426
2020-03-30 $120.73 $121.18 $120.29 $120.43 $116.11 64,063
2020-03-27 $120.46 $120.46 $119.57 $120.04 $115.73 172,198
2020-03-26 $120.63 $120.63 $119.51 $119.89 $115.59 134,686
2020-03-25 $119.20 $120.23 $119.20 $119.66 $115.37 160,216
2020-03-24 $119.77 $126.96 $119.49 $119.84 $115.54 160,058
2020-03-23 $120.97 $121.84 $119.01 $120.50 $116.18 121,959
2020-03-20 $118.91 $119.98 $118.91 $119.86 $115.56 56,355
2020-03-19 $118.62 $120.21 $118.62 $119.43 $115.14 305,858
2020-03-18 $118.83 $119.65 $118.39 $119.05 $114.78 812,035
2020-03-17 $123.56 $123.56 $119.38 $119.80 $115.50 240,396
2020-03-16 $120.61 $123.10 $120.04 $120.76 $116.43 132,957
2020-03-13 $119.46 $120.13 $118.93 $119.42 $115.13 125,377
2020-03-12 $120.71 $121.01 $117.36 $119.88 $115.58 109,850
2020-03-11 $121.24 $121.24 $120.57 $120.57 $116.24 68,930
2020-03-10 $121.52 $121.65 $120.74 $120.74 $116.41 162,527
2020-03-09 $122.42 $122.42 $121.60 $121.78 $117.41 119,306
2020-03-06 $120.88 $121.15 $120.76 $120.85 $116.51 62,832
2020-03-05 $120.10 $120.19 $120.00 $120.13 $115.82 42,605
2020-03-04 $119.64 $119.87 $119.51 $119.56 $115.27 74,998
2020-03-03 $119.06 $119.97 $119.06 $119.69 $115.39 56,569
2020-03-02 $119.19 $119.39 $118.96 $118.98 $114.71 776,856
2020-02-28 $119.03 $119.20 $118.91 $119.13 $114.67 96,723
2020-02-27 $118.58 $118.59 $118.23 $118.48 $114.05 29,222
2020-02-26 $118.02 $118.29 $117.89 $118.20 $113.78 78,293
2020-02-25 $117.90 $118.22 $117.90 $118.13 $113.71 15,719
2020-02-24 $117.96 $118.01 $117.85 $117.99 $113.58 22,880
2020-02-21 $117.45 $117.61 $117.45 $117.53 $113.13 30,499
2020-02-20 $117.20 $117.33 $117.17 $117.30 $112.91 44,360
2020-02-19 $117.00 $117.11 $117.00 $117.09 $112.71 17,547
2020-02-18 $117.17 $117.20 $117.08 $117.14 $112.76 46,490
2020-02-14 $117.03 $117.06 $116.96 $116.96 $112.58 86,814
2020-02-13 $116.91 $116.96 $116.88 $116.93 $112.55 33,338
2020-02-12 $116.81 $116.89 $116.80 $116.87 $112.50 35,614
2020-02-11 $117.09 $117.09 $116.97 $117.00 $112.62 46,300
2020-02-10 $117.13 $117.16 $117.03 $117.11 $112.73 32,726
2020-02-07 $116.94 $116.99 $116.88 $116.95 $112.57 18,465
2020-02-06 $116.73 $116.78 $116.68 $116.75 $112.38 25,329
2020-02-05 $116.73 $116.77 $116.70 $116.76 $112.39 67,962
2020-02-04 $116.95 $116.95 $116.80 $116.91 $112.54 37,404
2020-02-03 $117.18 $117.26 $117.10 $117.22 $112.83 13,718
2020-01-31 $117.33 $117.54 $117.32 $117.47 $112.89 23,730
2020-01-30 $117.32 $117.32 $117.14 $117.14 $112.58 19,928
2020-01-29 $116.99 $117.18 $116.94 $117.10 $112.54 21,293
2020-01-28 $117.07 $117.07 $116.85 $116.90 $112.35 31,323
2020-01-27 $117.02 $117.04 $116.95 $117.02 $112.46 67,615
2020-01-24 $116.51 $116.77 $116.51 $116.71 $112.16 38,304
2020-01-23 $116.43 $116.59 $116.43 $116.53 $111.99 43,211
2020-01-22 $116.28 $116.38 $116.27 $116.38 $111.85 48,558
2020-01-21 $116.39 $116.39 $116.01 $116.37 $111.84 20,429
2020-01-17 $115.95 $116.08 $115.95 $116.01 $111.49 45,520
2020-01-16 $116.22 $116.22 $116.09 $116.14 $111.61 44,370
2020-01-15 $116.16 $116.20 $116.11 $116.17 $111.64 56,059
2020-01-14 $116.02 $116.09 $116.01 $116.04 $111.52 17,823
2020-01-13 $115.98 $116.00 $115.90 $116.00 $111.48 27,961
2020-01-10 $115.97 $116.05 $115.93 $116.03 $111.51 70,668
2020-01-09 $115.67 $115.94 $115.67 $115.92 $111.40 18,098
2020-01-08 $116.07 $116.07 $115.73 $115.87 $111.36 12,477
2020-01-07 $116.05 $116.05 $116.00 $116.02 $111.50 26,608
2020-01-06 $116.20 $116.20 $116.01 $116.02 $111.50 32,585
2020-01-03 $115.99 $116.10 $115.89 $116.05 $111.53 18,335
2020-01-02 $115.70 $115.89 $115.70 $115.78 $111.27 19,711
2019-12-31 $115.58 $115.70 $115.51 $115.58 $111.08 33,735
2019-12-30 $115.59 $115.72 $115.50 $115.72 $111.21 10,222
2019-12-27 $115.70 $115.74 $115.65 $115.66 $111.15 98,235
2019-12-26 $115.52 $115.63 $115.48 $115.63 $111.12 21,066
2019-12-24 $115.43 $115.57 $115.41 $115.54 $111.04 18,539
2019-12-23 $115.48 $115.54 $115.39 $115.42 $110.92 13,544
2019-12-20 $115.45 $115.53 $115.39 $115.44 $110.94 15,996
2019-12-19 $115.52 $115.62 $115.45 $115.53 $111.03 13,811
2019-12-18 $115.75 $115.75 $115.56 $115.69 $111.00 171,165
2019-12-17 $115.90 $115.92 $115.59 $115.62 $110.94 1,364,192
2019-12-16 $115.95 $115.95 $115.79 $115.83 $111.14 26,618
2019-12-13 $115.90 $116.06 $115.82 $116.00 $111.30 17,588
2019-12-12 $116.01 $116.03 $115.63 $115.71 $111.02 20,811
2019-12-11 $115.89 $116.02 $115.85 $116.02 $111.32 28,354
2019-12-10 $115.83 $115.84 $115.74 $115.80 $111.11 20,661
2019-12-09 $115.94 $115.94 $115.80 $115.84 $111.15 16,943
2019-12-06 $115.77 $115.92 $115.75 $115.82 $111.13 16,660
2019-12-05 $115.87 $115.97 $115.82 $115.94 $111.24 22,970
2019-12-04 $116.09 $116.17 $115.96 $116.00 $111.30 12,596
2019-12-03 $116.22 $116.49 $116.19 $116.41 $111.69 30,873
2019-12-02 $115.83 $115.95 $115.83 $115.93 $111.23 32,648
2019-11-29 $116.32 $116.32 $116.22 $116.26 $111.35 10,589
2019-11-27 $116.37 $116.37 $116.28 $116.33 $111.42 22,672
2019-11-26 $116.30 $116.45 $116.30 $116.45 $111.53 73,983
2019-11-25 $116.27 $116.32 $116.24 $116.31 $111.40 17,069
2019-11-22 $116.33 $116.33 $116.23 $116.27 $111.36 21,112
2019-11-21 $116.31 $116.34 $116.25 $116.25 $111.34 24,798
2019-11-20 $116.29 $116.37 $116.21 $116.32 $111.41 84,560
2019-11-19 $115.96 $116.15 $115.96 $116.08 $111.18 59,257
2019-11-18 $115.88 $116.00 $115.88 $115.94 $111.05 17,622
2019-11-15 $115.79 $115.84 $115.79 $115.80 $110.91 14,884
2019-11-14 $115.90 $115.95 $115.84 $115.91 $111.02 39,944
2019-11-13 $115.73 $115.73 $115.64 $115.69 $110.81 18,979
2019-11-12 $115.47 $115.59 $115.36 $115.55 $110.67 742,652
2019-11-11 $115.42 $115.43 $115.32 $115.41 $110.54 23,909
2019-11-08 $115.41 $115.53 $115.36 $115.41 $110.54 25,630
2019-11-07 $115.59 $115.59 $115.21 $115.39 $110.52 26,778
2019-11-06 $115.81 $115.86 $115.71 $115.77 $110.88 24,256
2019-11-05 $115.76 $115.76 $115.60 $115.66 $110.78 13,482
2019-11-04 $115.99 $115.99 $115.88 $115.90 $111.01 33,308
2019-11-01 $116.23 $116.27 $116.10 $116.13 $111.23 13,717
2019-10-31 $116.31 $116.50 $116.24 $116.43 $111.31 26,715
2019-10-30 $115.94 $116.12 $115.58 $116.09 $110.98 51,097
2019-10-29 $115.93 $115.93 $115.80 $115.88 $110.78 20,527
2019-10-28 $115.89 $115.89 $115.80 $115.84 $110.74 12,786
2019-10-25 $116.21 $116.27 $115.96 $116.02 $110.91 16,219
2019-10-24 $116.15 $116.26 $116.08 $116.08 $110.97 50,212
2019-10-23 $116.25 $116.26 $116.09 $116.09 $110.98 54,077
2019-10-22 $116.07 $116.13 $116.01 $116.13 $111.02 14,257
2019-10-21 $116.09 $116.13 $116.00 $116.02 $110.91 13,088
2019-10-18 $116.23 $116.27 $116.15 $116.20 $111.09 12,452
2019-10-17 $116.15 $116.26 $116.11 $116.15 $111.04 23,121
2019-10-16 $116.15 $116.19 $116.07 $116.16 $111.05 20,882
2019-10-15 $116.17 $116.26 $116.02 $116.06 $110.95 28,547
2019-10-14 $116.21 $116.24 $116.17 $116.21 $111.10 17,814
2019-10-11 $116.26 $116.26 $116.02 $116.07 $110.96 22,942
2019-10-10 $116.74 $116.74 $116.42 $116.51 $111.38 51,885
2019-10-09 $116.92 $116.92 $116.68 $116.80 $111.66 29,419
2019-10-08 $117.09 $117.09 $116.84 $116.88 $111.74 676,709
2019-10-07 $116.98 $117.00 $116.88 $116.92 $111.77 18,081
2019-10-04 $117.04 $117.12 $117.01 $117.04 $111.89 34,053
2019-10-03 $116.76 $117.07 $116.76 $117.03 $111.88 35,008
2019-10-02 $116.62 $116.80 $116.59 $116.73 $111.59 42,205
2019-10-01 $116.15 $116.60 $116.15 $116.55 $111.42 23,755
2019-09-30 $116.42 $116.55 $116.42 $116.54 $111.21 30,563
2019-09-27 $116.41 $116.49 $116.36 $116.39 $111.06 32,772
2019-09-26 $116.44 $116.49 $116.35 $116.35 $111.02 65,711
2019-09-25 $116.57 $116.57 $116.24 $116.28 $110.96 19,437
2019-09-24 $116.39 $116.59 $116.35 $116.57 $111.23 10,193
2019-09-23 $116.26 $116.49 $116.25 $116.31 $110.99 23,485
2019-09-20 $116.08 $116.26 $116.01 $116.22 $110.90 9,781
2019-09-19 $116.03 $116.08 $115.98 $115.98 $110.67 15,604
2019-09-18 $116.07 $116.16 $115.84 $115.98 $110.67 21,542
2019-09-17 $115.77 $115.94 $115.68 $115.89 $110.59 39,370
2019-09-16 $115.59 $115.76 $115.59 $115.68 $110.38 30,202
2019-09-13 $115.75 $115.77 $115.45 $115.49 $110.20 70,281
2019-09-12 $116.31 $116.31 $115.90 $115.96 $110.65 25,562
2019-09-11 $116.11 $116.20 $116.04 $116.04 $110.73 35,705
2019-09-10 $116.50 $116.52 $116.10 $116.13 $110.81 16,200
2019-09-09 $116.65 $116.66 $116.55 $116.55 $111.21 13,460
2019-09-06 $116.89 $116.96 $116.83 $116.90 $111.55 31,937
2019-09-05 $117.01 $117.01 $116.75 $116.85 $111.50 37,827
2019-09-04 $117.15 $117.31 $117.10 $117.28 $111.91 17,738
2019-09-03 $117.08 $117.31 $117.01 $117.23 $111.86 40,294
2019-08-30 $117.19 $117.30 $117.11 $117.24 $111.67 17,943
2019-08-29 $117.34 $117.34 $117.12 $117.21 $111.64 16,888
2019-08-28 $117.38 $117.44 $117.32 $117.35 $111.78 32,921
2019-08-27 $117.15 $117.31 $117.15 $117.27 $111.70 16,966
2019-08-26 $117.14 $117.21 $117.00 $117.08 $111.52 36,312
2019-08-23 $116.77 $117.15 $116.72 $117.07 $111.51 198,438
2019-08-22 $116.78 $116.84 $116.64 $116.73 $111.19 57,937
2019-08-21 $116.91 $116.99 $116.83 $116.84 $111.29 41,127
2019-08-20 $117.03 $117.03 $116.93 $116.97 $111.42 121,342
2019-08-19 $116.81 $116.87 $116.74 $116.75 $111.21 21,052
2019-08-16 $117.02 $117.09 $116.85 $117.02 $111.46 60,217
2019-08-15 $117.24 $117.24 $116.90 $117.12 $111.56 34,344
2019-08-14 $116.68 $116.80 $116.68 $116.79 $111.24 18,648
2019-08-13 $116.58 $116.58 $116.26 $116.39 $110.86 110,805
2019-08-12 $116.41 $116.61 $116.37 $116.58 $111.04 40,550
2019-08-09 $116.32 $116.35 $116.12 $116.12 $110.61 21,392
2019-08-08 $116.16 $116.29 $116.07 $116.29 $110.77 15,268
2019-08-07 $116.61 $116.68 $116.25 $116.25 $110.73 27,243
2019-08-06 $116.04 $116.21 $116.02 $116.21 $110.69 25,921
2019-08-05 $115.95 $116.14 $115.87 $116.03 $110.52 20,611
2019-08-02 $115.50 $115.59 $115.44 $115.59 $110.10 25,543
2019-08-01 $114.96 $115.47 $114.96 $115.47 $109.99 22,978
2019-07-31 $115.00 $115.10 $114.89 $115.05 $109.38 13,527
2019-07-30 $114.96 $114.96 $114.87 $114.95 $109.29 13,075
2019-07-29 $114.95 $114.97 $114.87 $114.87 $109.21 19,101
2019-07-26 $114.85 $114.88 $114.81 $114.87 $109.21 16,943
2019-07-25 $114.85 $114.88 $114.73 $114.81 $109.16 32,971
2019-07-24 $114.98 $115.05 $114.90 $114.90 $109.24 15,907
2019-07-23 $114.84 $114.91 $114.79 $114.89 $109.23 34,758
2019-07-22 $115.02 $115.02 $114.88 $114.88 $109.22 14,670
2019-07-19 $114.91 $114.95 $114.88 $114.93 $109.27 29,259
2019-07-18 $114.86 $115.11 $114.82 $115.07 $109.40 44,223
2019-07-17 $114.79 $114.87 $114.73 $114.86 $109.20 13,255
2019-07-16 $114.63 $114.69 $114.61 $114.68 $109.03 22,774
2019-07-15 $114.66 $114.80 $114.66 $114.80 $109.15 10,441
2019-07-12 $114.54 $114.69 $114.54 $114.67 $109.02 24,051
2019-07-11 $114.83 $114.83 $114.59 $114.65 $109.00 17,177
2019-07-10 $114.80 $114.88 $114.73 $114.86 $109.20 13,392
2019-07-09 $114.84 $114.84 $114.74 $114.78 $109.13 62,519
2019-07-08 $114.88 $114.94 $114.77 $114.83 $109.18 14,779
2019-07-05 $114.90 $114.90 $114.72 $114.84 $109.18 14,494
2019-07-03 $115.21 $115.25 $115.15 $115.16 $109.49 15,702
2019-07-02 $115.06 $115.14 $114.97 $115.12 $109.45 166,332
2019-07-01 $115.07 $115.07 $114.84 $114.93 $109.27 11,807
2019-06-28 $115.23 $115.29 $115.19 $115.23 $109.34 31,790
2019-06-27 $115.14 $115.29 $115.14 $115.27 $109.37 20,666
2019-06-26 $115.23 $115.23 $115.04 $115.04 $109.16 26,508
2019-06-25 $115.27 $115.32 $115.23 $115.28 $109.38 16,585
2019-06-24 $115.12 $115.26 $115.12 $115.22 $109.33 15,813
2019-06-21 $115.18 $115.18 $115.02 $115.11 $109.22 24,389
2019-06-20 $115.41 $115.46 $115.26 $115.27 $109.37 717,576
2019-06-19 $114.85 $115.18 $114.80 $115.18 $109.29 20,875
2019-06-18 $115.14 $115.14 $114.93 $114.96 $109.08 24,604
2019-06-17 $114.81 $114.87 $114.79 $114.86 $108.98 17,958
2019-06-14 $114.85 $114.91 $114.81 $114.85 $108.97 28,309
2019-06-13 $114.84 $114.86 $114.81 $114.85 $108.97 28,832
2019-06-12 $114.73 $114.78 $114.72 $114.74 $108.87 13,707
2019-06-11 $114.52 $114.64 $114.52 $114.64 $108.78 20,295
2019-06-10 $114.59 $114.65 $114.59 $114.63 $108.77 31,309
2019-06-07 $114.88 $114.93 $114.76 $114.83 $108.96 14,636
2019-06-06 $114.71 $114.76 $114.57 $114.62 $108.76 11,532
2019-06-05 $114.79 $114.79 $114.64 $114.71 $108.84 12,264
2019-06-04 $114.37 $114.67 $114.37 $114.65 $108.79 23,136
2019-06-03 $114.65 $114.85 $114.61 $114.83 $108.96 17,515
2019-05-31 $115.01 $115.01 $114.58 $114.76 $108.66 69,330
2019-05-30 $114.16 $114.34 $114.16 $114.34 $108.26 19,172
2019-05-29 $114.27 $114.40 $114.23 $114.23 $108.16 43,673
2019-05-28 $113.96 $114.06 $113.96 $114.04 $107.98 23,729
2019-05-24 $113.95 $113.95 $113.87 $113.91 $107.85 45,195
2019-05-23 $113.81 $113.97 $113.77 $113.94 $107.88 82,079
2019-05-22 $113.58 $113.63 $113.52 $113.61 $107.57 34,946
2019-05-21 $113.53 $113.53 $113.48 $113.49 $107.46 7,036
2019-05-20 $113.63 $113.66 $113.53 $113.53 $107.49 25,534
2019-05-17 $113.71 $113.74 $113.60 $113.64 $107.60 172,124
2019-05-16 $113.73 $113.73 $113.51 $113.59 $107.55 928,066
2019-05-15 $113.87 $113.87 $113.71 $113.82 $107.77 39,897
2019-05-14 $113.61 $113.63 $113.55 $113.63 $107.59 50,022
2019-05-13 $113.62 $113.69 $113.59 $113.69 $107.64 31,996
2019-05-10 $113.47 $113.49 $113.37 $113.41 $107.38 10,332
2019-05-09 $113.44 $113.44 $113.34 $113.40 $107.37 12,522
2019-05-08 $113.34 $113.41 $113.27 $113.30 $107.28 22,479
2019-05-07 $113.22 $113.36 $113.22 $113.35 $107.32 8,260
2019-05-06 $113.18 $113.23 $113.18 $113.21 $107.19 7,781
2019-05-03 $113.04 $113.08 $113.04 $113.07 $107.06 14,215
2019-05-02 $113.03 $113.03 $112.89 $112.90 $106.90 11,560
2019-05-01 $113.08 $113.34 $113.05 $113.07 $107.06 20,745
2019-04-30 $113.21 $113.32 $113.18 $113.32 $107.07 54,198
2019-04-29 $113.23 $113.24 $113.15 $113.21 $106.97 32,160
2019-04-26 $113.37 $113.37 $113.27 $113.33 $107.08 15,231
2019-04-25 $113.20 $113.20 $113.13 $113.17 $106.93 14,204
2019-04-24 $113.11 $113.17 $113.09 $113.17 $106.93 22,125
2019-04-23 $112.95 $112.97 $112.91 $112.97 $106.74 25,901
2019-04-22 $112.88 $112.88 $112.81 $112.83 $106.61 21,193
2019-04-18 $112.89 $112.97 $112.89 $112.94 $106.71 10,798
2019-04-17 $112.78 $112.82 $112.75 $112.79 $106.57 16,798
2019-04-16 $112.75 $112.84 $112.72 $112.77 $106.55 16,478
2019-04-15 $112.84 $112.89 $112.82 $112.89 $106.66 14,874
2019-04-12 $112.84 $112.84 $112.76 $112.82 $106.60 14,053
2019-04-11 $113.08 $113.08 $113.03 $113.05 $106.82 39,551
2019-04-10 $113.12 $113.17 $113.08 $113.17 $106.93 108,722
2019-04-09 $113.01 $113.07 $113.00 $113.06 $106.82 43,365
2019-04-08 $112.94 $112.95 $112.87 $112.90 $106.67 17,977
2019-04-05 $112.90 $113.03 $112.90 $113.03 $106.80 22,329
2019-04-04 $112.97 $113.02 $112.94 $112.96 $106.73 22,328
2019-04-03 $112.99 $113.01 $112.95 $112.97 $106.74 20,349
2019-04-02 $113.13 $113.14 $113.04 $113.14 $106.90 23,194
2019-04-01 $113.19 $113.24 $112.99 $112.99 $106.76 18,459
2019-03-29 $113.53 $113.61 $113.50 $113.57 $107.08 74,389
2019-03-28 $113.61 $113.67 $113.60 $113.65 $107.16 10,325
2019-03-27 $113.65 $113.70 $113.61 $113.61 $107.12 11,518
2019-03-26 $113.46 $113.58 $113.41 $113.53 $107.04 16,359
2019-03-25 $113.41 $113.60 $113.35 $113.51 $107.02 10,494
2019-03-22 $113.12 $113.36 $113.12 $113.33 $106.85 56,258
2019-03-21 $112.94 $112.98 $112.81 $112.88 $106.43 97,872
2019-03-20 $112.59 $112.94 $112.59 $112.92 $106.47 13,029
2019-03-19 $112.50 $112.59 $112.50 $112.56 $106.13 14,655
2019-03-18 $112.50 $112.59 $112.50 $112.59 $106.16 13,076
2019-03-15 $112.55 $112.65 $112.54 $112.65 $106.21 13,666
2019-03-14 $112.48 $112.52 $112.41 $112.44 $106.02 10,128
2019-03-13 $112.43 $112.52 $112.43 $112.52 $106.09 17,970
2019-03-12 $112.37 $112.49 $112.37 $112.45 $106.02 30,663
2019-03-11 $112.29 $112.36 $112.25 $112.32 $105.90 11,295
2019-03-08 $112.32 $112.39 $112.25 $112.39 $105.97 13,379
2019-03-07 $112.18 $112.24 $112.18 $112.20 $105.79 16,683
2019-03-06 $111.96 $112.05 $111.90 $111.99 $105.59 996,090
2019-03-05 $111.82 $111.94 $111.76 $111.89 $105.50 44,696
2019-03-04 $111.83 $111.89 $111.74 $111.84 $105.45 30,883
2019-03-01 $111.76 $111.83 $111.67 $111.74 $105.36 21,547
2019-02-28 $112.23 $112.23 $112.07 $112.10 $105.47 14,036
2019-02-27 $112.36 $112.36 $112.17 $112.19 $105.55 18,041
2019-02-26 $112.35 $112.42 $112.31 $112.36 $105.71 18,523
2019-02-25 $112.28 $112.30 $112.20 $112.30 $105.66 53,426
2019-02-22 $112.30 $112.39 $112.27 $112.29 $105.65 14,740
2019-02-21 $112.13 $112.19 $112.12 $112.17 $105.53 20,403
2019-02-20 $112.34 $112.35 $112.25 $112.33 $105.69 25,838
2019-02-19 $112.33 $112.34 $112.24 $112.30 $105.66 11,129
2019-02-15 $112.20 $112.21 $112.18 $112.21 $105.57 15,709
2019-02-14 $112.22 $112.26 $112.17 $112.21 $105.57 36,153
2019-02-13 $111.97 $112.08 $111.96 $111.97 $105.35 39,555
2019-02-12 $112.18 $112.18 $112.10 $112.12 $105.49 12,623
2019-02-11 $112.12 $112.23 $112.12 $112.16 $105.53 18,884
2019-02-08 $112.28 $112.35 $112.25 $112.32 $105.68 63,766
2019-02-07 $112.08 $112.19 $112.08 $112.18 $105.54 25,793
2019-02-06 $112.07 $112.07 $111.93 $111.94 $105.32 34,096
2019-02-05 $111.88 $111.96 $111.82 $111.90 $105.28 187,092
2019-02-04 $111.94 $111.94 $111.83 $111.87 $105.25 19,584
2019-02-01 $112.21 $112.21 $111.98 $111.99 $105.37 136,658
2019-01-31 $112.45 $112.53 $112.43 $112.50 $105.62 69,771
2019-01-30 $112.19 $112.30 $112.09 $112.26 $105.40 75,992
2019-01-29 $112.11 $112.30 $112.10 $112.27 $105.41 981,443
2019-01-28 $112.07 $112.15 $112.01 $112.05 $105.20 24,293
2019-01-25 $112.16 $112.16 $112.04 $112.08 $105.23 33,583
2019-01-24 $112.15 $112.23 $112.14 $112.18 $105.32 14,196
2019-01-23 $111.96 $112.02 $111.92 $112.02 $105.17 21,040
2019-01-22 $112.01 $112.03 $111.92 $112.02 $105.17 63,109
2019-01-18 $112.02 $112.04 $111.80 $111.87 $105.03 80,403
2019-01-17 $112.12 $112.12 $112.01 $112.08 $105.23 31,439
2019-01-16 $112.09 $112.15 $111.98 $112.12 $105.27 34,156
2019-01-15 $112.21 $112.23 $112.12 $112.18 $105.32 8,242
2019-01-14 $112.16 $112.21 $112.10 $112.18 $105.32 14,382
2019-01-11 $112.11 $112.25 $112.11 $112.21 $105.35 16,796
2019-01-10 $112.20 $112.20 $112.03 $112.03 $105.18 8,900
2019-01-09 $111.97 $112.12 $111.97 $112.03 $105.18 37,715
2019-01-08 $112.10 $112.15 $112.01 $112.03 $105.18 99,039
2019-01-07 $112.41 $112.41 $112.11 $112.15 $105.29 86,278
2019-01-04 $112.47 $112.47 $112.26 $112.38 $105.51 31,040
2019-01-03 $112.32 $112.71 $112.29 $112.63 $105.74 13,315
2019-01-02 $112.24 $112.31 $112.15 $112.31 $105.44 26,942
2018-12-31 $111.89 $112.14 $111.89 $112.13 $105.27 22,474
2018-12-28 $111.87 $112.03 $111.87 $111.96 $105.11 26,344
2018-12-27 $111.80 $111.88 $111.73 $111.75 $104.92 74,644
2018-12-26 $111.78 $111.81 $111.47 $111.53 $104.71 27,905
2018-12-24 $111.62 $111.71 $111.58 $111.68 $104.85 31,314
2018-12-21 $111.61 $111.63 $111.46 $111.56 $104.74 45,443
2018-12-20 $111.74 $111.74 $111.46 $111.48 $104.66 46,890
2018-12-19 $111.54 $111.65 $111.41 $111.56 $104.74 31,241
2018-12-18 $111.35 $111.47 $110.85 $111.43 $104.62 39,534
2018-12-17 $111.29 $111.47 $111.29 $111.43 $104.40 22,147
2018-12-14 $111.23 $111.36 $111.23 $111.31 $104.28 21,051
2018-12-13 $111.25 $111.29 $111.16 $111.21 $104.19 10,398
2018-12-12 $111.30 $111.34 $111.20 $111.24 $104.22 24,172
2018-12-11 $111.32 $111.45 $111.26 $111.37 $104.34 19,554
2018-12-10 $111.41 $111.50 $111.37 $111.40 $104.37 130,569
2018-12-07 $111.28 $111.40 $111.21 $111.39 $104.36 13,255
2018-12-06 $111.18 $111.39 $111.17 $111.21 $104.19 59,255
2018-12-04 $110.90 $111.08 $110.80 $111.06 $104.05 50,086
2018-12-03 $110.71 $110.84 $110.64 $110.84 $103.84 33,365
2018-11-30 $110.88 $110.93 $110.80 $110.87 $103.65 88,066
2018-11-29 $110.82 $110.90 $110.79 $110.82 $103.61 7,930
2018-11-28 $110.63 $110.83 $110.63 $110.80 $103.59 10,615
2018-11-27 $110.73 $110.78 $110.67 $110.67 $103.46 7,914
2018-11-26 $110.63 $110.71 $110.62 $110.69 $103.48 14,685
2018-11-23 $110.81 $110.85 $110.74 $110.74 $103.53 6,237
2018-11-21 $110.68 $110.82 $110.67 $110.82 $103.61 14,794
2018-11-20 $110.76 $110.76 $110.65 $110.72 $103.51 15,598
2018-11-19 $110.58 $110.74 $110.57 $110.73 $103.52 50,099
2018-11-16 $110.59 $110.69 $110.57 $110.68 $103.47 12,381
2018-11-15 $110.55 $110.60 $110.46 $110.55 $103.35 20,870
2018-11-14 $110.32 $110.56 $110.28 $110.50 $103.31 705,188
2018-11-13 $110.18 $110.31 $110.16 $110.31 $103.13 6,882
2018-11-12 $110.25 $110.26 $110.16 $110.26 $103.08 5,196
2018-11-09 $110.09 $110.13 $110.02 $110.04 $102.88 31,497
2018-11-08 $110.07 $110.07 $109.98 $109.99 $102.83 29,485
2018-11-07 $110.12 $110.16 $109.95 $109.95 $102.79 9,320
2018-11-06 $110.07 $110.10 $110.06 $110.06 $102.89 10,729
2018-11-05 $110.03 $110.12 $110.03 $110.04 $102.88 7,345
2018-11-02 $110.19 $110.27 $110.08 $110.11 $102.94 6,867
2018-11-01 $110.28 $110.38 $110.20 $110.36 $103.18 15,866
2018-10-31 $110.40 $110.56 $110.39 $110.53 $103.12 29,791
2018-10-30 $110.57 $110.67 $110.57 $110.61 $103.20 6,649
2018-10-29 $110.70 $110.70 $110.55 $110.69 $103.27 36,628
2018-10-26 $110.66 $110.77 $110.66 $110.77 $103.35 12,169
2018-10-25 $110.52 $110.61 $110.49 $110.49 $103.09 32,091
2018-10-24 $110.56 $110.63 $110.48 $110.55 $103.14 38,662
2018-10-23 $110.47 $110.52 $110.37 $110.37 $102.97 55,979
2018-10-22 $110.17 $110.26 $110.12 $110.20 $102.82 6,213
2018-10-19 $110.19 $110.25 $110.09 $110.09 $102.71 7,831
2018-10-18 $110.19 $110.31 $110.12 $110.23 $102.84 6,554
2018-10-17 $110.33 $110.36 $110.21 $110.29 $102.90 9,068
2018-10-16 $110.40 $110.44 $110.30 $110.38 $102.98 10,406
2018-10-15 $110.31 $110.39 $110.28 $110.34 $102.95 9,592
2018-10-12 $110.33 $110.46 $110.31 $110.35 $102.96 5,873
2018-10-11 $110.23 $110.37 $110.18 $110.32 $102.93 37,096
2018-10-10 $109.98 $110.08 $109.95 $110.08 $102.70 42,083
2018-10-09 $110.14 $110.14 $109.81 $109.93 $102.56 6,007
2018-10-08 $109.98 $110.10 $109.96 $110.01 $102.64 6,552
2018-10-05 $110.01 $110.10 $109.93 $110.00 $102.63 20,586
2018-10-04 $110.08 $110.18 $110.05 $110.16 $102.78 67,682
2018-10-03 $110.56 $110.57 $110.19 $110.31 $102.92 176,581
2018-10-02 $110.43 $110.67 $110.43 $110.49 $103.09 12,197
2018-10-01 $110.49 $110.60 $110.43 $110.47 $103.07 19,330
2018-09-28 $110.71 $110.73 $110.59 $110.71 $103.10 6,398
2018-09-27 $110.64 $110.68 $110.51 $110.67 $103.06 9,085
2018-09-26 $110.59 $110.69 $110.42 $110.51 $102.91 7,472
2018-09-25 $110.38 $110.55 $110.38 $110.55 $102.95 8,684
2018-09-24 $110.39 $110.60 $110.39 $110.57 $102.97 11,035
2018-09-21 $110.41 $110.59 $110.41 $110.58 $102.97 6,585
2018-09-20 $110.49 $110.63 $110.41 $110.46 $102.86 51,077
2018-09-19 $110.45 $110.56 $110.38 $110.40 $102.81 7,016
2018-09-18 $110.59 $110.66 $110.44 $110.48 $102.88 21,972
2018-09-17 $110.73 $110.79 $110.67 $110.78 $103.16 7,994
2018-09-14 $110.77 $110.80 $110.59 $110.68 $103.07 10,390
2018-09-13 $110.85 $110.92 $110.74 $110.89 $103.26 8,387
2018-09-12 $110.73 $110.90 $110.70 $110.85 $103.23 17,179
2018-09-11 $110.71 $110.81 $110.66 $110.68 $103.07 7,406
2018-09-10 $110.82 $110.97 $110.80 $110.82 $103.20 6,218
2018-09-07 $110.87 $110.95 $110.76 $110.78 $103.16 5,245
2018-09-06 $110.97 $111.18 $110.94 $111.02 $103.38 6,808
2018-09-05 $110.95 $111.08 $110.95 $111.03 $103.39 13,049
2018-09-04 $111.06 $111.10 $110.97 $111.08 $103.44 5,678
2018-08-31 $111.46 $111.58 $111.24 $111.34 $103.49 4,807
2018-08-30 $111.27 $111.34 $111.20 $111.30 $103.45 5,198
2018-08-29 $111.18 $111.26 $111.07 $111.18 $103.34 11,218
2018-08-28 $111.30 $111.32 $111.10 $111.10 $103.27 9,390
2018-08-27 $111.29 $111.40 $111.21 $111.40 $103.55 6,248
2018-08-24 $111.22 $111.45 $111.22 $111.33 $103.48 3,902
2018-08-23 $111.34 $111.49 $111.31 $111.39 $103.54 8,647
2018-08-22 $111.34 $111.50 $111.30 $111.49 $103.63 22,542
2018-08-21 $111.26 $111.41 $111.22 $111.41 $103.55 10,483
2018-08-20 $111.30 $111.49 $111.30 $111.49 $103.63 3,862
2018-08-17 $111.18 $111.37 $111.18 $111.28 $103.43 10,788
2018-08-16 $111.16 $111.24 $111.06 $111.23 $103.39 12,822
2018-08-15 $111.09 $111.29 $111.09 $111.28 $103.43 6,004
2018-08-14 $111.16 $111.20 $111.01 $111.01 $103.18 6,404
2018-08-13 $111.06 $111.19 $111.06 $111.12 $103.28 5,746
2018-08-10 $111.07 $111.18 $111.04 $111.09 $103.26 11,733
2018-08-09 $110.88 $111.00 $110.88 $110.95 $103.13 6,139
2018-08-08 $110.84 $110.84 $110.75 $110.77 $102.96 10,647
2018-08-07 $110.78 $110.91 $110.78 $110.87 $103.05 8,996
2018-08-06 $110.82 $110.99 $110.81 $110.81 $103.00 8,414
2018-08-03 $110.70 $110.93 $110.70 $110.82 $103.01 6,638
2018-08-02 $110.70 $110.75 $110.68 $110.68 $102.88 30,461
2018-08-01 $110.55 $110.65 $110.55 $110.59 $102.79 29,930
2018-07-31 $110.89 $111.07 $110.88 $110.91 $102.90 8,749
2018-07-30 $110.82 $110.95 $110.82 $110.84 $102.83 11,207
2018-07-27 $110.90 $111.03 $110.89 $110.89 $102.88 10,438
2018-07-26 $111.01 $111.05 $110.77 $110.85 $102.84 35,643
2018-07-25 $111.05 $111.05 $110.88 $110.89 $102.88 28,290
2018-07-24 $110.96 $111.06 $110.93 $110.93 $102.92 10,182
2018-07-23 $111.06 $111.20 $110.91 $111.07 $103.05 26,181
2018-07-20 $111.35 $111.35 $111.13 $111.26 $103.22 6,715
2018-07-19 $111.12 $111.37 $111.12 $111.26 $103.22 5,586
2018-07-18 $111.16 $111.29 $111.11 $111.11 $103.08 17,399
2018-07-17 $111.18 $111.31 $111.13 $111.13 $103.10 5,766
2018-07-16 $111.18 $111.29 $111.15 $111.18 $103.15 6,506
2018-07-13 $111.39 $111.43 $111.25 $111.40 $103.35 13,034
2018-07-12 $111.15 $111.25 $111.15 $111.21 $103.18 7,973
2018-07-11 $111.31 $111.31 $111.13 $111.19 $103.16 10,086
2018-07-10 $111.11 $111.29 $111.08 $111.10 $103.08 59,613
2018-07-09 $111.31 $111.32 $111.15 $111.24 $103.21 18,866
2018-07-06 $111.33 $111.40 $111.25 $111.30 $103.26 6,727
2018-07-05 $111.32 $111.35 $111.18 $111.35 $103.31 24,227
2018-07-03 $111.21 $111.30 $111.12 $111.22 $103.19 13,179
2018-07-02 $111.08 $111.24 $111.07 $111.22 $103.19 45,847
2018-06-29 $111.29 $111.45 $111.29 $111.42 $103.19 9,529
2018-06-28 $111.34 $111.46 $111.29 $111.46 $103.23 29,419
2018-06-27 $111.39 $111.44 $111.22 $111.39 $103.16 6,274
2018-06-26 $111.16 $111.31 $111.16 $111.16 $102.95 14,271
2018-06-25 $111.30 $111.30 $111.17 $111.29 $103.07 4,411
2018-06-22 $111.32 $111.32 $111.20 $111.32 $103.10 6,969
2018-06-21 $111.11 $111.30 $111.11 $111.30 $103.08 9,258
2018-06-20 $111.30 $111.30 $111.05 $111.16 $102.95 20,593
2018-06-19 $111.30 $111.30 $111.12 $111.28 $103.06 44,329
2018-06-18 $111.04 $111.14 $110.99 $111.02 $102.82 5,484
2018-06-15 $111.00 $111.09 $110.93 $110.93 $102.74 12,457
2018-06-14 $110.90 $110.93 $110.85 $110.89 $102.70 15,244
2018-06-13 $110.90 $111.00 $110.75 $110.82 $102.63 7,970
2018-06-12 $111.00 $111.00 $110.91 $110.97 $102.77 4,262
2018-06-11 $111.04 $111.04 $110.88 $110.98 $102.78 6,721
2018-06-08 $111.04 $111.14 $110.97 $111.12 $102.91 17,995
2018-06-07 $110.92 $111.15 $110.84 $111.02 $102.82 9,090
2018-06-06 $110.89 $110.97 $110.82 $110.84 $102.65 8,331
2018-06-05 $110.96 $111.09 $110.95 $111.03 $102.83 14,990
2018-06-04 $111.17 $111.17 $110.93 $110.93 $102.74 9,337
2018-06-01 $111.03 $111.23 $111.02 $111.23 $103.01 8,431
2018-05-31 $111.49 $111.71 $111.44 $111.45 $103.03 88,089
2018-05-30 $111.57 $111.70 $111.48 $111.65 $103.22 25,414
2018-05-29 $111.39 $111.90 $111.39 $111.83 $103.38 35,508
2018-05-25 $111.16 $111.31 $111.13 $111.19 $102.79 24,396
2018-05-24 $111.01 $111.08 $110.94 $110.96 $102.58 14,595
2018-05-23 $110.88 $110.99 $110.73 $110.80 $102.43 11,890
2018-05-22 $110.70 $110.76 $110.58 $110.63 $102.27 12,426
2018-05-21 $110.57 $110.76 $110.56 $110.63 $102.27 31,307
2018-05-18 $110.61 $110.70 $110.58 $110.64 $102.28 20,453
2018-05-17 $110.49 $110.56 $110.49 $110.51 $102.16 8,446
2018-05-16 $110.70 $110.70 $110.51 $110.52 $102.17 12,709
2018-05-15 $110.59 $110.67 $110.57 $110.57 $102.22 10,910
2018-05-14 $110.81 $110.92 $110.78 $110.78 $102.41 38,933
2018-05-11 $110.87 $110.94 $110.82 $110.90 $102.52 10,362
2018-05-10 $111.03 $111.03 $110.82 $110.84 $102.47 16,235
2018-05-09 $110.88 $110.88 $110.76 $110.78 $102.41 6,352
2018-05-08 $110.81 $110.95 $110.79 $110.83 $102.46 15,406
2018-05-07 $110.88 $111.04 $110.87 $110.89 $102.51 14,455
2018-05-04 $110.93 $111.06 $110.85 $110.90 $102.52 9,581
2018-05-03 $110.89 $110.96 $110.88 $110.89 $102.51 17,688
2018-05-02 $110.78 $110.95 $110.76 $110.80 $102.43 13,984
2018-05-01 $110.82 $110.92 $110.77 $110.92 $102.54 16,688
2018-04-30 $111.15 $111.18 $111.02 $111.04 $102.48 22,537
2018-04-27 $110.94 $111.13 $110.94 $111.00 $102.44 15,228
2018-04-26 $110.89 $111.06 $110.86 $110.90 $102.35 15,413
2018-04-25 $110.82 $110.98 $110.81 $110.86 $102.31 73,237
2018-04-24 $110.86 $111.01 $110.85 $110.90 $102.35 17,964
2018-04-23 $110.92 $111.02 $110.90 $110.90 $102.35 22,078
2018-04-20 $111.08 $111.22 $111.01 $111.01 $102.45 8,529
2018-04-19 $111.08 $111.20 $111.08 $111.12 $102.55 32,708
2018-04-18 $111.34 $111.44 $111.20 $111.28 $102.70 18,371
2018-04-17 $111.33 $111.41 $111.33 $111.39 $102.80 10,786
2018-04-16 $111.29 $111.42 $111.28 $111.37 $102.78 8,081
2018-04-13 $111.42 $111.46 $111.36 $111.39 $102.80 23,898
2018-04-12 $111.46 $111.50 $111.36 $111.45 $102.86 8,194
2018-04-11 $111.58 $111.66 $111.51 $111.56 $102.96 9,275
2018-04-10 $111.53 $111.66 $111.44 $111.47 $102.88 22,598
2018-04-09 $111.50 $111.63 $111.46 $111.57 $102.97 40,838
2018-04-06 $111.52 $111.67 $111.52 $111.58 $102.98 25,915
2018-04-05 $111.50 $111.54 $111.34 $111.35 $102.77 93,112
2018-04-04 $111.59 $111.70 $111.58 $111.63 $103.02 19,595
2018-04-03 $111.80 $111.82 $111.49 $111.51 $102.91 700,330
2018-04-02 $111.85 $112.02 $111.84 $111.91 $103.28 9,532
2018-03-29 $111.87 $112.07 $111.87 $112.04 $103.24 21,918
2018-03-28 $111.92 $111.95 $111.86 $111.88 $103.10 10,687
2018-03-27 $111.68 $111.95 $111.68 $111.93 $103.14 21,176
2018-03-26 $111.72 $111.75 $111.64 $111.64 $102.88 82,239
2018-03-23 $111.68 $111.74 $111.65 $111.70 $102.93 7,488
2018-03-22 $111.63 $111.79 $111.59 $111.74 $102.97 26,772
2018-03-21 $111.46 $111.58 $111.35 $111.46 $102.71 5,265
2018-03-20 $111.36 $111.53 $111.36 $111.42 $102.67 8,559
2018-03-19 $111.46 $111.59 $111.46 $111.53 $102.77 15,133
2018-03-16 $111.58 $111.58 $111.46 $111.46 $102.71 7,343
2018-03-15 $111.63 $111.66 $111.57 $111.57 $102.81 7,699
2018-03-14 $111.53 $111.70 $111.48 $111.68 $102.91 14,311
2018-03-13 $111.50 $111.55 $111.47 $111.54 $102.78 7,305
2018-03-12 $111.44 $111.45 $111.37 $111.42 $102.67 8,649
2018-03-09 $111.33 $111.42 $111.30 $111.32 $102.58 11,507
2018-03-08 $111.49 $111.53 $111.42 $111.47 $102.72 9,568
2018-03-07 $111.40 $111.52 $111.32 $111.33 $102.59 10,352
2018-03-06 $111.42 $111.48 $111.34 $111.35 $102.61 14,627
2018-03-05 $111.58 $111.58 $111.29 $111.36 $102.62 56,250
2018-03-02 $111.44 $111.49 $111.38 $111.43 $102.68 5,794
2018-03-01 $111.44 $111.65 $111.34 $111.61 $102.85 14,356
2018-02-28 $111.47 $111.51 $111.42 $111.48 $102.57 9,654
2018-02-27 $111.53 $111.53 $111.33 $111.45 $102.54 9,579
2018-02-26 $111.63 $111.63 $111.49 $111.49 $102.58 8,070
2018-02-23 $111.51 $111.57 $111.41 $111.51 $102.60 15,536
2018-02-22 $111.35 $111.40 $111.31 $111.33 $102.43 7,806
2018-02-21 $111.35 $111.39 $111.17 $111.20 $102.31 17,706
2018-02-20 $111.40 $111.41 $111.30 $111.41 $102.51 17,445
2018-02-16 $111.57 $111.57 $111.44 $111.46 $102.55 8,326
2018-02-15 $111.39 $111.46 $111.35 $111.38 $102.48 20,527
2018-02-14 $111.46 $111.47 $111.32 $111.39 $102.49 7,454
2018-02-13 $111.67 $111.69 $111.61 $111.63 $102.71 10,711
2018-02-12 $111.59 $111.69 $111.57 $111.61 $102.69 9,125
2018-02-09 $111.56 $111.84 $111.56 $111.68 $102.75 11,899
2018-02-08 $111.52 $111.73 $111.43 $111.52 $102.61 30,824
2018-02-07 $111.82 $111.82 $111.57 $111.63 $102.71 17,479
2018-02-06 $111.89 $111.96 $111.73 $111.73 $102.80 14,116
2018-02-05 $111.53 $112.01 $111.53 $111.87 $102.93 60,751
2018-02-02 $111.62 $111.62 $111.51 $111.59 $102.67 14,494
2018-02-01 $111.85 $111.86 $111.65 $111.65 $102.73 28,580
2018-01-31 $112.03 $112.05 $111.91 $112.00 $102.90 11,011
2018-01-30 $112.00 $112.06 $111.95 $111.98 $102.88 11,115
2018-01-29 $112.05 $112.17 $112.05 $112.14 $103.03 12,973
2018-01-26 $112.33 $112.33 $112.20 $112.28 $103.16 8,292
2018-01-25 $112.17 $112.37 $112.17 $112.37 $103.24 9,746
2018-01-24 $112.23 $112.31 $112.18 $112.28 $103.16 15,518
2018-01-23 $112.31 $112.36 $112.25 $112.33 $103.20 10,731
2018-01-22 $112.19 $112.29 $112.17 $112.19 $103.07 14,506
2018-01-19 $112.21 $112.29 $112.19 $112.22 $103.10 23,109
2018-01-18 $112.31 $112.35 $112.20 $112.20 $103.08 39,958
2018-01-17 $112.47 $112.48 $112.36 $112.42 $103.29 14,761
2018-01-16 $112.51 $112.56 $112.43 $112.52 $103.38 13,853
2018-01-12 $112.44 $112.53 $112.38 $112.50 $103.36 22,637
2018-01-11 $112.48 $112.48 $112.36 $112.43 $103.30 46,904
2018-01-10 $112.28 $112.43 $112.27 $112.39 $103.26 42,113
2018-01-09 $112.55 $112.57 $112.48 $112.48 $103.34 20,203
2018-01-08 $112.77 $112.77 $112.61 $112.65 $103.50 31,275
2018-01-05 $112.84 $112.89 $112.71 $112.72 $103.56 311,418
2018-01-04 $112.85 $112.92 $112.76 $112.91 $103.74 33,362
2018-01-03 $112.89 $112.99 $112.87 $112.93 $103.75 68,104
2018-01-02 $113.01 $113.01 $112.81 $112.88 $103.71 27,871
2017-12-29 $113.07 $113.15 $113.03 $113.09 $103.90 15,724
2017-12-28 $112.96 $113.07 $112.94 $113.03 $103.85 14,478
2017-12-27 $112.93 $113.05 $112.91 $113.03 $103.85 15,865
2017-12-26 $112.82 $112.87 $112.77 $112.82 $103.65 20,408
2017-12-22 $112.81 $112.82 $112.73 $112.80 $103.63 9,458
2017-12-21 $112.75 $112.76 $112.71 $112.71 $103.55 23,933
2017-12-20 $112.85 $113.00 $112.85 $112.90 $103.57 12,123
2017-12-19 $113.16 $113.16 $112.97 $113.01 $103.67 14,240
2017-12-18 $113.28 $113.39 $113.22 $113.30 $103.94 19,919
2017-12-15 $113.32 $113.37 $113.24 $113.35 $103.98 14,215
2017-12-14 $113.35 $113.40 $113.27 $113.38 $104.01 29,822
2017-12-13 $113.21 $113.40 $113.19 $113.36 $103.99 35,708
2017-12-12 $113.11 $113.18 $113.10 $113.16 $103.81 12,350
2017-12-11 $113.37 $113.37 $113.21 $113.27 $103.91 95,900
2017-12-08 $113.29 $113.36 $113.24 $113.28 $103.92 8,637
2017-12-07 $113.36 $113.47 $113.32 $113.36 $103.99 20,765
2017-12-06 $113.38 $113.44 $113.32 $113.38 $104.00 13,419
2017-12-05 $113.21 $113.30 $113.13 $113.24 $103.88 33,358
2017-12-04 $113.22 $113.27 $113.17 $113.27 $103.91 18,001
2017-12-01 $113.16 $113.48 $113.12 $113.30 $103.94 19,073
2017-11-30 $113.40 $113.42 $113.16 $113.22 $103.72 20,957
2017-11-29 $113.44 $113.44 $113.40 $113.40 $103.88 5,696
2017-11-28 $113.53 $113.61 $113.50 $113.55 $104.02 11,171
2017-11-27 $113.43 $113.58 $113.43 $113.46 $103.94 12,140
2017-11-24 $113.48 $113.56 $113.46 $113.46 $103.94 6,686
2017-11-22 $113.40 $113.57 $113.40 $113.57 $104.04 12,086
2017-11-21 $113.47 $113.47 $113.40 $113.40 $103.88 24,834
2017-11-20 $113.33 $113.47 $113.30 $113.34 $103.83 11,064
2017-11-17 $113.42 $113.47 $113.36 $113.39 $103.87 5,909
2017-11-16 $113.43 $113.46 $113.36 $113.40 $103.88 25,692
2017-11-15 $113.43 $113.50 $113.35 $113.50 $103.97 9,956
2017-11-14 $113.31 $113.35 $113.28 $113.33 $103.82 7,956
2017-11-13 $113.28 $113.32 $113.21 $113.25 $103.74 6,474
2017-11-10 $113.31 $113.39 $113.24 $113.24 $103.74 8,683
2017-11-09 $113.49 $113.55 $113.38 $113.46 $103.94 12,178
2017-11-08 $113.65 $113.65 $113.56 $113.59 $104.06 8,767
2017-11-07 $113.59 $113.64 $113.50 $113.60 $104.06 11,509
2017-11-06 $113.50 $113.57 $113.49 $113.55 $104.02 15,843
2017-11-03 $113.41 $113.44 $113.32 $113.40 $103.88 9,729
2017-11-02 $113.44 $113.46 $113.33 $113.41 $103.89 11,829
2017-11-01 $113.28 $113.39 $113.25 $113.30 $103.79 9,853
2017-10-31 $113.54 $113.59 $113.51 $113.55 $103.88 24,013
2017-10-30 $113.43 $113.58 $113.42 $113.54 $103.87 15,849
2017-10-27 $113.28 $113.41 $113.28 $113.41 $103.75 7,695
2017-10-26 $113.31 $113.31 $113.19 $113.26 $103.61 10,173
2017-10-25 $113.14 $113.31 $113.14 $113.23 $103.58 11,760
2017-10-24 $113.23 $113.34 $113.23 $113.33 $103.68 6,731
2017-10-23 $113.34 $113.45 $113.34 $113.35 $103.69 11,517
2017-10-20 $113.31 $113.40 $113.31 $113.34 $103.68 14,958
2017-10-19 $113.55 $113.67 $113.54 $113.57 $103.89 7,997
2017-10-18 $113.45 $113.53 $113.42 $113.51 $103.84 12,213
2017-10-17 $113.53 $113.63 $113.53 $113.62 $103.94 7,506
2017-10-16 $113.67 $113.69 $113.57 $113.65 $103.97 9,121
2017-10-13 $113.75 $113.75 $113.63 $113.73 $104.04 11,127
2017-10-12 $113.53 $113.61 $113.48 $113.58 $103.90 7,040
2017-10-11 $113.53 $113.54 $113.47 $113.47 $103.80 15,253
2017-10-10 $113.46 $113.61 $113.46 $113.51 $103.84 7,155
2017-10-09 $113.45 $113.52 $113.42 $113.46 $103.79 57,852
2017-10-06 $113.33 $113.47 $113.33 $113.42 $103.76 9,551
2017-10-05 $113.44 $113.47 $113.37 $113.38 $103.72 20,689
2017-10-04 $113.52 $113.52 $113.37 $113.42 $103.76 7,915
2017-10-03 $113.44 $113.60 $113.44 $113.59 $103.91 6,870
2017-10-02 $113.57 $113.59 $113.51 $113.56 $103.89 9,349
2017-09-29 $113.76 $113.76 $113.64 $113.66 $103.84 10,233
2017-09-28 $113.67 $113.77 $113.59 $113.73 $103.90 13,449
2017-09-27 $113.68 $113.84 $113.63 $113.70 $103.87 26,203
2017-09-26 $113.80 $113.98 $113.80 $113.96 $104.11 22,522
2017-09-25 $113.76 $113.97 $113.76 $113.94 $104.09 89,700
2017-09-22 $113.80 $113.85 $113.77 $113.84 $104.00 7,080
2017-09-21 $113.75 $113.82 $113.75 $113.82 $103.98 14,562
2017-09-20 $113.89 $113.90 $113.70 $113.80 $103.96 16,369
2017-09-19 $113.86 $113.92 $113.83 $113.90 $104.05 4,778
2017-09-18 $113.86 $113.95 $113.82 $113.95 $104.10 4,992
2017-09-15 $114.05 $114.05 $113.98 $114.02 $104.16 6,969
2017-09-14 $113.85 $114.08 $113.85 $114.07 $104.21 7,073
2017-09-13 $114.16 $114.16 $114.03 $114.06 $104.20 16,619
2017-09-12 $114.15 $114.19 $114.07 $114.13 $104.26 8,370
2017-09-11 $114.25 $114.33 $114.23 $114.23 $104.36 6,024
2017-09-08 $114.45 $114.52 $114.42 $114.49 $104.59 20,338
2017-09-07 $114.33 $114.58 $114.33 $114.51 $104.61 17,850
2017-09-06 $114.38 $114.45 $114.32 $114.32 $104.44 7,838
2017-09-05 $114.30 $114.43 $114.27 $114.43 $104.54 87,818
2017-09-01 $114.18 $114.18 $114.06 $114.07 $104.21 7,573
2017-08-31 $114.30 $114.42 $114.30 $114.41 $104.38 8,541
2017-08-30 $114.31 $114.35 $114.28 $114.28 $104.26 24,437
2017-08-29 $114.40 $114.46 $114.27 $114.33 $104.31 23,580
2017-08-28 $114.11 $114.20 $114.10 $114.20 $104.19 8,500
2017-08-25 $114.20 $114.25 $114.15 $114.22 $104.21 11,197
2017-08-24 $114.20 $114.20 $114.14 $114.18 $104.17 6,598
2017-08-23 $114.17 $114.27 $114.15 $114.26 $104.24 6,367
2017-08-22 $114.10 $114.14 $114.04 $114.10 $104.10 13,287
2017-08-21 $114.12 $114.18 $114.11 $114.15 $104.14 9,633
2017-08-18 $114.15 $114.21 $114.08 $114.15 $104.14 9,528
2017-08-17 $113.99 $114.15 $113.95 $114.09 $104.09 21,384
2017-08-16 $113.80 $114.01 $113.80 $113.98 $103.99 27,140
2017-08-15 $113.86 $113.92 $113.84 $113.88 $103.90 9,137
2017-08-14 $114.00 $114.07 $113.95 $114.00 $104.01 6,412
2017-08-11 $113.99 $114.17 $113.99 $114.06 $104.06 17,606
2017-08-10 $113.90 $114.03 $113.90 $113.98 $103.99 7,753
2017-08-09 $113.95 $114.00 $113.83 $113.83 $103.85 31,260
2017-08-08 $113.81 $113.83 $113.74 $113.76 $103.79 26,429
2017-08-07 $113.84 $113.88 $113.79 $113.88 $103.90 9,650
2017-08-04 $113.87 $113.87 $113.76 $113.83 $103.85 13,000
2017-08-03 $113.94 $113.96 $113.87 $113.94 $103.95 9,692
2017-08-02 $113.88 $113.90 $113.78 $113.81 $103.83 8,119
2017-08-01 $113.64 $113.87 $113.64 $113.87 $103.89 8,176
2017-07-31 $113.88 $113.91 $113.75 $113.89 $103.77 5,901
2017-07-28 $113.76 $113.90 $113.70 $113.90 $103.78 7,010
2017-07-27 $113.67 $113.82 $113.63 $113.65 $103.55 7,250
2017-07-26 $113.54 $113.88 $113.52 $113.85 $103.73 24,564
2017-07-25 $113.79 $113.79 $113.64 $113.64 $103.54 5,292
2017-07-24 $113.93 $113.93 $113.88 $113.91 $103.78 8,221
2017-07-21 $113.95 $113.97 $113.90 $113.92 $103.79 28,688
2017-07-20 $113.82 $113.94 $113.78 $113.82 $103.70 7,521
2017-07-19 $113.78 $113.90 $113.72 $113.82 $103.70 45,132
2017-07-18 $113.78 $113.88 $113.77 $113.84 $103.72 16,695
2017-07-17 $113.58 $113.74 $113.55 $113.67 $103.57 50,303
2017-07-14 $113.65 $113.84 $113.62 $113.62 $103.52 67,250
2017-07-13 $113.60 $113.74 $113.52 $113.57 $103.48 12,255
2017-07-12 $113.58 $113.72 $113.55 $113.61 $103.51 24,743
2017-07-11 $113.32 $113.47 $113.28 $113.36 $103.28 29,917
2017-07-10 $113.19 $113.57 $113.19 $113.43 $103.35 21,532
2017-07-07 $113.22 $113.55 $113.16 $113.39 $103.31 28,360
2017-07-06 $113.32 $113.46 $113.23 $113.39 $103.31 5,564
2017-07-05 $113.42 $113.74 $113.42 $113.48 $103.39 24,790
2017-07-03 $113.55 $113.56 $113.34 $113.43 $103.35 6,107
2017-06-30 $113.79 $114.02 $113.64 $113.70 $103.46 11,844
2017-06-29 $113.65 $113.99 $113.57 $113.83 $103.58 13,707
2017-06-28 $113.74 $114.01 $113.74 $113.82 $103.57 8,134
2017-06-27 $113.98 $114.20 $113.82 $114.14 $103.86 18,895
2017-06-26 $114.02 $114.27 $113.99 $114.27 $103.98 7,771
2017-06-23 $113.93 $114.14 $113.80 $113.91 $103.65 10,072
2017-06-22 $113.80 $114.07 $113.80 $114.06 $103.79 8,820
2017-06-21 $113.91 $114.19 $113.78 $114.07 $103.80 10,904
2017-06-20 $113.94 $113.99 $113.77 $113.95 $103.69 16,733
2017-06-19 $113.95 $114.14 $113.53 $114.00 $103.73 10,406
2017-06-16 $113.92 $114.51 $113.74 $113.98 $103.71 9,693
2017-06-15 $113.87 $114.10 $113.69 $113.97 $103.70 55,459
2017-06-14 $113.92 $114.37 $113.70 $113.83 $103.58 26,984
2017-06-13 $113.57 $113.78 $113.57 $113.72 $103.48 8,434
2017-06-12 $113.54 $113.85 $113.54 $113.74 $103.50 7,655
2017-06-09 $113.76 $113.82 $113.70 $113.73 $103.49 6,051
2017-06-08 $113.63 $113.86 $113.63 $113.85 $103.60 7,636
2017-06-07 $113.86 $113.98 $113.71 $113.98 $103.71 43,442
2017-06-06 $113.85 $114.01 $113.85 $113.96 $103.70 9,449
2017-06-05 $113.78 $114.03 $113.67 $113.81 $103.56 28,249
2017-06-02 $113.80 $114.00 $113.77 $113.95 $103.69 12,325
2017-06-01 $113.57 $113.80 $113.54 $113.79 $103.54 13,531
2017-05-31 $113.97 $113.99 $113.78 $113.99 $103.59 7,882
2017-05-30 $113.61 $113.92 $113.60 $113.86 $103.47 15,331
2017-05-26 $113.77 $113.86 $113.54 $113.70 $103.33 16,288
2017-05-25 $113.57 $113.73 $113.41 $113.72 $103.35 51,088
2017-05-24 $113.50 $113.65 $113.29 $113.52 $103.17 10,656
2017-05-23 $113.56 $113.68 $113.48 $113.55 $103.19 7,698
2017-05-22 $113.73 $113.73 $113.49 $113.66 $103.29 9,608
2017-05-19 $113.55 $113.70 $113.51 $113.70 $103.33 14,751
2017-05-18 $113.62 $113.99 $113.58 $113.58 $103.22 7,273
2017-05-17 $113.32 $113.75 $113.32 $113.60 $103.24 19,242
2017-05-16 $113.31 $113.43 $113.22 $113.36 $103.02 19,009
2017-05-15 $113.23 $113.37 $113.23 $113.36 $103.02 8,379
2017-05-12 $113.19 $113.44 $113.12 $113.26 $102.93 24,329
2017-05-11 $113.05 $113.13 $112.92 $113.10 $102.78 11,884
2017-05-10 $113.11 $113.17 $112.87 $113.04 $102.73 15,104
2017-05-09 $112.98 $113.14 $112.88 $113.07 $102.76 32,616
2017-05-08 $113.05 $113.22 $113.01 $113.05 $102.74 127,022
2017-05-05 $113.04 $113.26 $113.01 $113.20 $102.87 12,122
2017-05-04 $113.01 $113.24 $113.01 $113.19 $102.87 8,761
2017-05-03 $113.23 $113.39 $113.18 $113.29 $102.96 8,772
2017-05-02 $113.19 $113.42 $113.19 $113.40 $103.06 165
2017-05-01 $113.36 $113.37 $113.17 $113.30 $102.97 117
2017-04-28 $113.31 $113.56 $113.31 $113.56 $103.07 14,563
2017-04-27 $113.34 $113.53 $113.32 $113.53 $103.04 11,523
2017-04-26 $113.16 $113.45 $113.16 $113.43 $102.95 10,140
2017-04-25 $113.35 $113.45 $113.24 $113.29 $102.82 8,132
2017-04-24 $113.31 $113.52 $113.26 $113.48 $103.00 26,724
2017-04-21 $113.68 $113.80 $113.55 $113.68 $103.18 24,154
2017-04-20 $113.72 $113.95 $113.51 $113.58 $103.08 4,441
2017-04-19 $113.69 $113.82 $113.65 $113.79 $103.28 12,154
2017-04-18 $113.70 $113.89 $113.66 $113.76 $103.25 1,314,394
2017-04-17 $113.53 $113.75 $113.53 $113.57 $103.08 11,491
2017-04-13 $113.73 $113.74 $113.49 $113.63 $103.13 35,538
2017-04-12 $113.39 $113.65 $113.38 $113.53 $103.04 21,275
2017-04-11 $113.26 $113.47 $113.22 $113.30 $102.83 13,780
2017-04-10 $113.09 $113.20 $113.01 $113.16 $102.70 28,273
2017-04-07 $113.39 $113.42 $112.98 $112.98 $102.54 14,664
2017-04-06 $113.15 $113.19 $113.03 $113.12 $102.66 5,645
2017-04-05 $113.05 $113.20 $112.22 $113.20 $102.74 11,225
2017-04-04 $113.15 $113.22 $113.05 $113.17 $102.71 8,013
2017-04-03 $112.81 $113.23 $112.81 $113.11 $102.66 36,353
2017-03-31 $113.05 $113.16 $113.03 $113.05 $102.48 19,405
2017-03-30 $113.07 $113.12 $112.90 $112.95 $102.39 16,000
2017-03-29 $113.01 $113.04 $112.87 $112.92 $102.37 16,018
2017-03-28 $112.93 $113.14 $112.90 $112.99 $102.42 14,721
2017-03-27 $113.22 $113.36 $112.82 $112.97 $102.41 46,949
2017-03-24 $113.18 $113.56 $112.93 $113.05 $102.48 96,733
2017-03-23 $113.03 $113.10 $112.85 $113.08 $102.51 7,991
2017-03-22 $113.23 $113.23 $112.95 $112.95 $102.39 118,464
2017-03-21 $112.57 $113.03 $112.57 $112.95 $102.39 23,575
2017-03-20 $112.66 $112.81 $112.60 $112.76 $102.22 7,256
2017-03-17 $112.56 $112.78 $112.43 $112.53 $102.01 24,096
2017-03-16 $112.52 $112.64 $112.41 $112.61 $102.08 37,024
2017-03-15 $112.24 $112.57 $112.19 $112.57 $102.05 34,663
2017-03-14 $112.22 $112.55 $111.85 $112.22 $101.73 31,381
2017-03-13 $112.01 $112.39 $111.90 $112.24 $101.75 29,388
2017-03-10 $112.53 $112.53 $112.06 $112.34 $101.84 26,068
2017-03-09 $112.22 $112.33 $112.09 $112.27 $101.78 28,226
2017-03-08 $112.20 $112.38 $112.11 $112.38 $101.88 22,867
2017-03-07 $112.22 $112.57 $112.22 $112.37 $101.87 20,865
2017-03-06 $112.40 $112.66 $112.39 $112.39 $101.89 32,525
2017-03-03 $112.37 $112.66 $112.37 $112.54 $102.02 14,000
2017-03-02 $112.61 $112.66 $112.38 $112.42 $101.91 22,003
2017-03-01 $113.00 $113.00 $112.49 $112.73 $102.19 28,239
2017-02-28 $113.02 $113.32 $113.02 $113.06 $102.37 8,646
2017-02-27 $113.39 $113.56 $113.07 $113.15 $102.45 37,045
2017-02-24 $113.08 $113.37 $113.05 $113.26 $102.55 11,573
2017-02-23 $112.89 $113.09 $112.89 $113.03 $102.34 10,028
2017-02-22 $112.96 $113.05 $112.81 $112.94 $102.26 9,264
2017-02-21 $112.77 $112.94 $112.77 $112.83 $102.16 9,870
2017-02-17 $112.80 $112.95 $112.80 $112.84 $102.17 10,452
2017-02-16 $112.60 $112.76 $112.60 $112.68 $102.02 48,589
2017-02-15 $112.49 $112.93 $112.15 $112.47 $101.83 26,539
2017-02-14 $112.81 $112.82 $112.49 $112.62 $101.97 23,711
2017-02-13 $112.80 $113.03 $112.75 $112.81 $102.14 115,554
2017-02-10 $112.95 $113.00 $112.50 $112.87 $102.20 14,937
2017-02-09 $113.08 $113.33 $112.89 $112.89 $102.21 18,583
2017-02-08 $113.16 $113.37 $113.01 $113.10 $102.40 8,658
2017-02-07 $112.96 $113.19 $112.94 $112.99 $102.31 12,041
2017-02-06 $112.81 $113.08 $112.76 $112.97 $102.29 303,834
2017-02-03 $112.89 $113.00 $112.64 $112.77 $102.11 18,244
2017-02-02 $112.60 $112.84 $112.48 $112.72 $102.06 25,244
2017-02-01 $112.63 $112.82 $112.45 $112.45 $101.82 27,436
2017-01-31 $113.11 $113.13 $112.79 $112.91 $102.11 9,990
2017-01-30 $112.63 $113.05 $112.47 $112.68 $101.90 45,175
2017-01-27 $112.75 $112.94 $112.43 $112.67 $101.90 20,741
2017-01-26 $112.65 $112.65 $112.29 $112.57 $101.81 19,157
2017-01-25 $112.61 $113.25 $112.00 $112.42 $101.67 72,224
2017-01-24 $112.82 $112.97 $112.70 $112.84 $102.05 35,446
2017-01-23 $112.70 $113.03 $112.64 $112.90 $102.10 29,806
2017-01-20 $112.61 $112.81 $112.48 $112.69 $101.91 12,896
2017-01-19 $112.74 $112.81 $112.46 $112.60 $101.83 40,550
2017-01-18 $112.93 $113.21 $112.79 $112.93 $102.13 39,803
2017-01-17 $112.80 $113.14 $112.80 $113.03 $102.22 14,264
2017-01-13 $112.89 $112.99 $112.76 $112.82 $102.03 15,844
2017-01-12 $112.97 $113.28 $112.92 $112.92 $102.12 12,732
2017-01-11 $112.78 $113.25 $112.62 $112.94 $102.14 24,699
2017-01-10 $113.34 $113.34 $112.71 $112.80 $102.01 23,712
2017-01-09 $112.94 $112.96 $112.73 $112.73 $101.95 14,453
2017-01-06 $112.49 $113.00 $112.49 $112.84 $102.05 12,293
2017-01-05 $113.48 $113.48 $112.61 $112.83 $102.04 78,319
2017-01-04 $112.56 $112.68 $112.43 $112.59 $101.82 10,034
2017-01-03 $112.32 $113.00 $112.30 $112.48 $101.72 77,061
2016-12-30 $112.34 $112.92 $112.34 $112.62 $101.85 16,101
2016-12-29 $112.09 $112.49 $112.05 $112.39 $101.64 13,593
2016-12-28 $112.02 $112.33 $111.94 $112.28 $101.54 26,567
2016-12-27 $112.05 $112.15 $112.00 $112.10 $101.38 24,639
2016-12-23 $111.96 $112.29 $111.96 $112.19 $101.46 27,148
2016-12-22 $111.93 $112.27 $111.82 $112.22 $101.49 75,717
2016-12-21 $112.20 $112.33 $112.11 $112.29 $101.42 13,523
2016-12-20 $112.07 $112.27 $111.92 $112.20 $101.34 19,838
2016-12-19 $112.04 $112.38 $112.04 $112.27 $101.41 12,824
2016-12-16 $112.00 $112.08 $111.87 $111.95 $101.12 17,338
2016-12-15 $112.21 $112.24 $111.94 $111.95 $101.12 11,104
2016-12-14 $112.54 $112.59 $112.05 $112.10 $101.25 19,033
2016-12-13 $112.35 $112.97 $112.26 $112.47 $101.59 19,116
2016-12-12 $112.51 $112.70 $112.26 $112.62 $101.72 20,058
2016-12-09 $112.73 $112.80 $112.37 $112.65 $101.75 15,108
2016-12-08 $112.68 $113.16 $112.56 $112.93 $102.00 9,909
2016-12-07 $112.58 $113.07 $112.58 $112.83 $101.91 35,833
2016-12-06 $112.46 $113.14 $112.15 $112.69 $101.78 32,100
2016-12-05 $111.99 $112.62 $110.44 $112.36 $101.49 18,876
2016-12-02 $113.07 $113.15 $110.31 $112.88 $101.96 16,665
2016-12-01 $112.53 $112.70 $112.26 $112.57 $101.68 35,287
2016-11-30 $113.10 $113.33 $112.86 $112.92 $101.69 14,196
2016-11-29 $112.94 $113.47 $112.94 $113.27 $102.00 12,516
2016-11-28 $113.02 $113.42 $113.01 $113.33 $102.05 9,548
2016-11-25 $113.33 $113.36 $113.02 $113.05 $101.80 6,799
2016-11-23 $113.20 $113.30 $112.98 $113.19 $101.93 12,497
2016-11-22 $113.21 $113.54 $113.11 $113.33 $102.06 7,359
2016-11-21 $113.40 $113.51 $113.23 $113.40 $102.12 15,391
2016-11-18 $113.44 $113.54 $113.12 $113.25 $101.98 15,846
2016-11-17 $113.44 $113.63 $113.28 $113.41 $102.13 8,079
2016-11-16 $113.39 $113.77 $113.39 $113.56 $102.26 11,108
2016-11-15 $113.63 $113.94 $113.42 $113.70 $102.39 17,283
2016-11-14 $113.59 $113.91 $113.24 $113.66 $102.35 14,074
2016-11-11 $113.20 $113.95 $113.20 $113.79 $102.47 9,763
2016-11-10 $114.62 $114.62 $113.79 $114.05 $102.70 13,266
2016-11-09 $114.74 $114.79 $114.11 $114.12 $102.77 21,075
2016-11-08 $115.17 $115.18 $114.75 $114.91 $103.48 13,921
2016-11-07 $115.00 $115.17 $114.79 $115.17 $103.71 36,940
2016-11-04 $115.15 $115.28 $115.15 $115.23 $103.77 9,079
2016-11-03 $114.96 $115.15 $114.94 $115.03 $103.59 7,796
2016-11-02 $115.25 $115.32 $114.95 $115.11 $103.66 22,450
2016-11-01 $114.76 $115.19 $114.66 $114.91 $103.48 27,487
2016-10-31 $114.89 $115.15 $114.75 $115.07 $103.51 20,923
2016-10-28 $114.91 $115.03 $114.75 $114.98 $103.43 13,469
2016-10-27 $115.01 $115.01 $114.65 $114.78 $103.25 14,927
2016-10-26 $115.08 $115.09 $115.00 $115.06 $103.50 11,808
2016-10-25 $115.20 $115.20 $114.63 $115.14 $103.57 16,114
2016-10-24 $115.17 $115.17 $115.02 $115.11 $103.55 7,345
2016-10-21 $115.24 $115.25 $114.81 $115.12 $103.56 26,315
2016-10-20 $115.18 $115.51 $115.03 $115.11 $103.55 13,922
2016-10-19 $114.99 $115.21 $114.97 $115.13 $103.57 9,737
2016-10-18 $114.83 $115.26 $114.75 $115.18 $103.61 8,604
2016-10-17 $115.09 $115.17 $114.97 $115.01 $103.46 15,414
2016-10-14 $114.82 $115.15 $114.82 $115.01 $103.46 10,148
2016-10-13 $114.98 $115.30 $114.89 $114.97 $103.42 22,084
2016-10-12 $114.86 $114.99 $114.85 $114.93 $103.39 9,042
2016-10-11 $114.95 $115.11 $114.87 $114.97 $103.42 9,994
2016-10-10 $115.01 $115.17 $114.79 $114.88 $103.34 8,604
2016-10-07 $115.14 $115.18 $114.96 $115.11 $103.55 20,469
2016-10-06 $115.06 $115.25 $114.84 $114.84 $103.30 15,624
2016-10-05 $115.28 $115.28 $115.10 $115.10 $103.54 9,157
2016-10-04 $115.45 $115.51 $115.17 $115.26 $103.68 30,991
2016-10-03 $115.61 $115.61 $115.44 $115.49 $103.89 16,104
2016-09-30 $115.77 $115.77 $115.50 $115.60 $103.88 11,941
2016-09-29 $115.74 $115.85 $115.66 $115.76 $104.02 36,893
2016-09-28 $115.73 $115.79 $115.54 $115.67 $103.94 13,296
2016-09-27 $115.60 $115.62 $115.50 $115.52 $103.81 11,690
2016-09-26 $115.51 $115.66 $115.46 $115.58 $103.86 6,590
2016-09-23 $115.49 $115.54 $115.25 $115.46 $103.75 12,079
2016-09-22 $115.33 $115.58 $115.33 $115.42 $103.72 8,743
2016-09-21 $115.15 $115.49 $115.05 $115.25 $103.56 15,464
2016-09-20 $115.01 $115.44 $115.01 $115.11 $103.44 29,289
2016-09-19 $115.12 $115.21 $115.06 $115.09 $103.42 7,353
2016-09-16 $115.30 $115.31 $115.09 $115.12 $103.45 15,051
2016-09-15 $115.03 $115.24 $114.95 $115.11 $103.44 16,249
2016-09-14 $115.27 $115.34 $114.81 $115.18 $103.50 58,661
2016-09-13 $115.16 $115.31 $114.98 $115.01 $103.35 32,842
2016-09-12 $115.34 $115.35 $115.15 $115.26 $103.57 8,803
2016-09-09 $115.52 $115.52 $115.19 $115.36 $103.66 11,903
2016-09-08 $115.67 $115.78 $115.45 $115.49 $103.78 21,343
2016-09-07 $115.51 $115.82 $115.51 $115.59 $103.87 7,210
2016-09-06 $115.19 $115.84 $115.19 $115.66 $103.93 8,281
2016-09-02 $115.69 $115.69 $115.31 $115.53 $103.82 7,023
2016-09-01 $115.55 $115.64 $115.49 $115.51 $103.80 14,928
2016-08-31 $115.68 $115.76 $115.49 $115.67 $103.84 54,423
2016-08-30 $115.36 $115.71 $115.36 $115.57 $103.75 10,932
2016-08-29 $115.61 $115.70 $115.51 $115.68 $103.85 7,695
2016-08-26 $115.61 $115.90 $115.41 $115.44 $103.63 11,461
2016-08-25 $115.66 $115.73 $115.60 $115.65 $103.82 14,096
2016-08-24 $115.70 $115.91 $115.55 $115.61 $103.78 35,719
2016-08-23 $115.86 $115.86 $115.57 $115.64 $103.81 11,060
2016-08-22 $115.71 $115.71 $115.57 $115.63 $103.80 14,297
2016-08-19 $115.46 $115.65 $115.34 $115.50 $103.68 34,411
2016-08-18 $115.69 $115.81 $115.50 $115.67 $103.84 19,712
2016-08-17 $115.61 $115.73 $115.60 $115.60 $103.77 7,913
2016-08-16 $115.63 $115.71 $115.52 $115.54 $103.72 13,870
2016-08-15 $115.65 $115.69 $115.49 $115.67 $103.84 11,759
2016-08-12 $115.97 $115.97 $115.54 $115.72 $103.88 13,441
2016-08-11 $115.77 $116.05 $115.32 $115.38 $103.58 9,643
2016-08-10 $115.77 $115.78 $115.46 $115.65 $103.82 35,307
2016-08-09 $115.79 $115.79 $115.47 $115.67 $103.84 11,434
2016-08-08 $115.74 $115.74 $115.24 $115.27 $103.48 17,796
2016-08-05 $115.52 $115.61 $115.31 $115.46 $103.65 10,973
2016-08-04 $115.69 $115.96 $114.97 $115.62 $103.79 52,073
2016-08-03 $115.52 $115.65 $115.50 $115.62 $103.79 36,734
2016-08-02 $115.82 $115.82 $115.53 $115.75 $103.91 9,613
2016-08-01 $115.57 $115.78 $115.53 $115.70 $103.86 9,731
2016-07-29 $115.86 $116.24 $115.70 $115.95 $103.98 15,956
2016-07-28 $115.55 $115.81 $115.44 $115.62 $103.69 7,204
2016-07-27 $115.97 $115.97 $115.41 $115.59 $103.66 33,053
2016-07-26 $115.67 $115.72 $115.39 $115.45 $103.54 71,870
2016-07-25 $115.49 $115.65 $115.37 $115.54 $103.62 11,632
2016-07-22 $115.38 $115.73 $115.38 $115.66 $103.72 10,568
2016-07-21 $115.59 $115.64 $115.40 $115.59 $103.66 19,094
2016-07-20 $115.99 $115.99 $115.31 $115.49 $103.57 23,395
2016-07-19 $115.40 $115.67 $115.34 $115.55 $103.63 13,787
2016-07-18 $115.55 $115.65 $115.31 $115.53 $103.61 27,647
2016-07-15 $115.48 $117.40 $114.18 $115.41 $103.50 66,131
2016-07-14 $115.28 $115.79 $114.98 $115.48 $103.56 34,764
2016-07-13 $115.81 $115.87 $115.46 $115.69 $103.75 21,209
2016-07-12 $117.44 $117.44 $115.33 $115.49 $103.57 17,722
2016-07-11 $115.84 $115.87 $115.58 $115.72 $103.78 43,388
2016-07-08 $115.98 $116.27 $115.70 $115.79 $103.84 54,293
2016-07-07 $116.61 $116.61 $115.64 $116.04 $104.07 55,503
2016-07-06 $115.76 $116.11 $115.74 $116.10 $104.12 15,655
2016-07-05 $115.90 $116.08 $115.90 $115.98 $104.01 37,607
2016-07-01 $115.89 $115.96 $115.68 $115.96 $103.99 10,032
2016-06-30 $115.49 $115.88 $115.49 $115.88 $103.81 31,748
2016-06-29 $116.08 $116.08 $115.49 $115.84 $103.78 20,854
2016-06-28 $116.38 $116.38 $115.64 $115.78 $103.72 23,847
2016-06-27 $115.20 $116.10 $115.20 $115.73 $103.68 16,173
2016-06-24 $115.71 $115.89 $115.41 $115.62 $103.58 30,080
2016-06-23 $115.00 $115.22 $114.96 $115.01 $103.03 8,078
2016-06-22 $115.19 $115.46 $115.04 $115.23 $103.23 12,813
2016-06-21 $115.26 $115.32 $115.10 $115.14 $103.15 14,867
2016-06-20 $115.38 $115.42 $115.08 $115.17 $103.18 11,228
2016-06-17 $115.43 $115.62 $115.35 $115.48 $103.45 6,575
2016-06-16 $115.49 $115.96 $115.34 $115.54 $103.51 7,025
2016-06-15 $115.42 $115.68 $115.25 $115.53 $103.50 93,231
2016-06-14 $115.54 $115.54 $115.34 $115.37 $103.35 8,492
2016-06-13 $115.27 $115.47 $115.22 $115.38 $103.36 18,193
2016-06-10 $115.16 $115.36 $115.05 $115.31 $103.30 9,862
2016-06-09 $115.15 $115.24 $114.77 $115.11 $103.12 22,529
2016-06-08 $115.05 $115.24 $114.87 $114.96 $102.99 106,540
2016-06-07 $115.27 $115.27 $115.11 $115.12 $103.13 14,354
2016-06-06 $115.01 $115.19 $114.83 $115.03 $103.05 20,753
2016-06-03 $115.03 $115.16 $114.74 $115.02 $103.04 19,193
2016-06-02 $114.50 $114.77 $114.50 $114.67 $102.73 46,335
2016-06-01 $114.77 $114.77 $114.45 $114.48 $102.56 26,570
2016-05-31 $114.54 $114.87 $114.45 $114.70 $102.64 42,652
2016-05-27 $114.61 $114.79 $114.43 $114.43 $102.40 154,910
2016-05-26 $114.56 $114.83 $114.46 $114.80 $102.73 44,207
2016-05-25 $114.61 $114.77 $114.57 $114.57 $102.53 21,598
2016-05-24 $114.51 $114.78 $114.46 $114.54 $102.50 19,354
2016-05-23 $114.25 $114.76 $114.25 $114.61 $102.57 15,261
2016-05-20 $114.52 $114.76 $114.51 $114.70 $102.64 26,228
2016-05-19 $114.58 $114.67 $114.50 $114.58 $102.54 36,851
2016-05-18 $114.66 $114.79 $114.43 $114.54 $102.50 11,916
2016-05-17 $115.56 $115.56 $114.84 $114.88 $102.81 17,368
2016-05-16 $115.35 $115.35 $114.93 $114.93 $102.85 19,090
2016-05-13 $115.50 $115.50 $114.77 $115.05 $102.96 16,508
2016-05-12 $114.94 $115.14 $114.82 $114.90 $102.82 23,493
2016-05-11 $114.99 $115.25 $114.53 $115.11 $103.01 123,889
2016-05-10 $114.94 $115.01 $114.83 $114.99 $102.90 81,679
2016-05-09 $114.90 $115.00 $114.76 $114.94 $102.86 10,059
2016-05-06 $115.00 $115.00 $114.78 $114.81 $102.74 18,797
2016-05-05 $114.71 $114.99 $114.71 $114.99 $102.90 18,090
2016-05-04 $114.86 $114.88 $114.12 $114.84 $102.77 49,918
2016-05-03 $114.75 $114.76 $114.51 $114.64 $102.59 25,509
2016-05-02 $114.45 $114.64 $114.41 $114.51 $102.47 52,717
2016-04-29 $114.34 $114.82 $114.34 $114.82 $102.64 12,437
2016-04-28 $114.44 $114.69 $114.44 $114.69 $102.52 9,147
2016-04-27 $114.50 $114.51 $114.27 $114.47 $102.33 12,058
2016-04-26 $114.30 $114.51 $114.16 $114.34 $102.21 19,221
2016-04-25 $114.42 $114.46 $114.31 $114.39 $102.26 13,548
2016-04-22 $114.46 $114.56 $114.32 $114.50 $102.35 13,669
2016-04-21 $114.31 $114.46 $114.28 $114.36 $102.23 8,078
2016-04-20 $114.61 $114.74 $114.40 $114.40 $102.27 13,203
2016-04-19 $114.88 $114.88 $114.53 $114.65 $102.49 14,077
2016-04-18 $114.65 $114.76 $114.64 $114.76 $102.59 10,280
2016-04-15 $114.59 $114.90 $114.59 $114.88 $102.69 14,975
2016-04-14 $114.59 $114.93 $114.43 $114.61 $102.45 41,014
2016-04-13 $114.61 $114.70 $114.47 $114.63 $102.47 62,492
2016-04-12 $114.71 $114.86 $114.57 $114.68 $102.52 29,993
2016-04-11 $114.58 $114.78 $114.58 $114.76 $102.59 10,653
2016-04-08 $114.75 $114.85 $114.63 $114.85 $102.67 11,525
2016-04-07 $114.80 $114.86 $114.70 $114.83 $102.65 20,837
2016-04-06 $114.69 $114.71 $114.53 $114.66 $102.50 586,847
2016-04-05 $114.50 $114.73 $114.50 $114.63 $102.47 1,356,463
2016-04-04 $114.63 $114.65 $114.27 $114.41 $102.27 523,310
2016-04-01 $114.59 $114.72 $114.52 $114.57 $102.42 13,529
2016-03-31 $114.80 $114.88 $114.58 $114.88 $102.58 13,906
2016-03-30 $114.72 $114.78 $114.41 $114.70 $102.42 35,360
2016-03-29 $114.47 $114.75 $114.40 $114.75 $102.46 14,257
2016-03-28 $114.42 $114.53 $114.03 $114.41 $102.16 19,996
2016-03-24 $114.60 $114.78 $114.19 $114.77 $102.48 17,176
2016-03-23 $114.22 $114.52 $114.02 $114.46 $102.20 15,973
2016-03-22 $114.35 $114.35 $114.05 $114.16 $101.94 25,457
2016-03-21 $114.21 $114.26 $114.12 $114.19 $101.96 14,735
2016-03-18 $114.22 $114.58 $114.05 $114.40 $102.15 86,967
2016-03-17 $114.06 $114.32 $114.06 $114.19 $101.96 24,351
2016-03-16 $113.78 $114.14 $113.71 $114.14 $101.92 31,025
2016-03-15 $113.92 $114.03 $113.75 $113.82 $101.63 13,278
2016-03-14 $113.78 $114.00 $113.66 $113.94 $101.74 61,733
2016-03-11 $114.00 $114.27 $113.74 $113.88 $101.69 15,257
2016-03-10 $114.15 $114.15 $113.93 $114.04 $101.83 24,639
2016-03-09 $114.96 $114.96 $114.06 $114.07 $101.86 12,871
2016-03-08 $114.33 $114.33 $114.09 $114.22 $101.99 16,745
2016-03-07 $113.97 $114.08 $113.81 $114.00 $101.79 18,941
2016-03-04 $114.11 $114.28 $113.92 $114.11 $101.89 25,575
2016-03-03 $114.08 $114.32 $114.08 $114.14 $101.92 11,664
2016-03-02 $114.23 $114.37 $113.95 $114.34 $102.10 53,200
2016-03-01 $114.65 $114.72 $114.04 $114.19 $101.96 35,289
2016-02-29 $114.51 $114.56 $114.39 $114.46 $102.09 11,805
2016-02-26 $114.42 $114.60 $114.40 $114.48 $102.10 12,990
2016-02-25 $114.59 $114.75 $114.59 $114.63 $102.24 10,566
2016-02-24 $114.76 $114.85 $114.50 $114.56 $102.18 21,041
2016-02-23 $114.42 $114.65 $114.27 $114.56 $102.18 13,737
2016-02-22 $114.56 $114.61 $114.50 $114.53 $102.15 16,154
2016-02-19 $114.94 $114.94 $114.41 $114.65 $102.26 46,335
2016-02-18 $114.66 $114.81 $114.42 $114.46 $102.09 89,004
2016-02-17 $114.50 $114.70 $114.35 $114.68 $102.28 23,042
2016-02-16 $114.53 $114.92 $114.23 $114.81 $102.40 24,150
2016-02-12 $114.99 $115.17 $114.63 $114.86 $102.44 17,907
2016-02-11 $114.98 $115.66 $114.89 $115.04 $102.60 98,248
2016-02-10 $114.74 $115.06 $114.54 $115.06 $102.62 22,015
2016-02-09 $114.76 $115.09 $114.51 $114.62 $102.23 31,283
2016-02-08 $114.46 $114.86 $114.29 $114.56 $102.18 19,491
2016-02-05 $114.15 $114.33 $114.03 $114.27 $101.92 24,261
2016-02-04 $114.29 $114.31 $114.10 $114.22 $101.87 26,527
2016-02-03 $114.16 $114.37 $114.07 $114.13 $101.79 19,879
2016-02-02 $114.02 $114.22 $113.88 $114.15 $101.81 14,296
2016-02-01 $113.93 $114.08 $113.76 $113.79 $101.49 14,698
2016-01-29 $114.11 $114.21 $113.83 $113.83 $101.42 20,216
2016-01-28 $113.75 $114.02 $113.59 $113.74 $101.34 23,109
2016-01-27 $113.75 $113.80 $113.54 $113.80 $101.39 17,231
2016-01-26 $113.75 $113.82 $113.68 $113.73 $101.33 42,115
2016-01-25 $113.77 $113.77 $113.60 $113.64 $101.25 51,416
2016-01-22 $113.68 $113.71 $113.40 $113.59 $101.20 35,228
2016-01-21 $114.10 $114.10 $113.61 $113.61 $101.22 18,817
2016-01-20 $113.82 $114.09 $113.68 $113.82 $101.41 60,399
2016-01-19 $113.78 $113.86 $113.42 $113.73 $101.33 51,100
2016-01-15 $113.80 $114.20 $113.46 $113.80 $101.39 34,215
2016-01-14 $113.56 $113.77 $113.44 $113.55 $101.17 44,745
2016-01-13 $113.62 $113.70 $113.41 $113.63 $101.24 20,972
2016-01-12 $113.40 $113.66 $113.38 $113.47 $101.09 22,210
2016-01-11 $113.20 $113.57 $113.20 $113.31 $100.95 44,907
2016-01-08 $113.37 $113.51 $113.26 $113.50 $101.12 56,990
2016-01-07 $113.38 $113.38 $113.18 $113.37 $101.01 19,652
2016-01-06 $113.21 $113.35 $112.76 $113.26 $100.91 86,187
2016-01-05 $113.74 $113.74 $112.90 $113.15 $100.81 12,555
2016-01-04 $112.94 $113.39 $112.77 $113.16 $100.82 32,775
2015-12-31 $112.88 $113.15 $112.72 $113.15 $100.81 15,600
2015-12-30 $112.50 $112.99 $112.50 $112.80 $100.50 10,723
2015-12-29 $112.86 $113.03 $112.61 $112.65 $100.36 11,922
2015-12-28 $112.91 $113.14 $112.65 $112.84 $100.53 15,331
2015-12-24 $112.85 $113.05 $112.80 $112.80 $100.50 10,286
2015-12-23 $112.96 $113.22 $112.85 $113.00 $100.54 15,298
2015-12-22 $113.30 $113.35 $113.00 $113.16 $100.68 58,492
2015-12-21 $113.45 $113.56 $112.83 $113.31 $100.82 36,841
2015-12-18 $113.36 $113.38 $113.06 $113.33 $100.83 12,735
2015-12-17 $112.87 $113.22 $112.74 $113.20 $100.72 1,237,707
2015-12-16 $112.90 $113.09 $112.62 $112.87 $100.43 33,368
2015-12-15 $113.00 $113.05 $112.80 $112.97 $100.51 27,665
2015-12-14 $113.06 $113.38 $112.92 $112.94 $100.49 46,394
2015-12-11 $113.15 $113.34 $112.97 $113.30 $100.81 23,850
2015-12-10 $113.28 $113.28 $112.83 $113.10 $100.63 12,059
2015-12-09 $113.07 $113.31 $112.98 $113.12 $100.65 37,359
2015-12-08 $113.26 $113.37 $113.09 $113.17 $100.69 14,469
2015-12-07 $113.06 $113.53 $113.00 $113.31 $100.82 76,658
2015-12-04 $112.88 $113.10 $112.88 $113.03 $100.57 27,662
2015-12-03 $113.17 $113.17 $112.79 $112.84 $100.40 10,376
2015-12-02 $113.30 $113.40 $113.14 $113.32 $100.83 11,749
2015-12-01 $113.00 $113.48 $112.90 $113.45 $100.94 25,373
2015-11-30 $113.41 $113.47 $113.05 $113.40 $100.79 88,427
2015-11-27 $113.32 $113.43 $113.01 $113.20 $100.61 2,467
2015-11-25 $113.40 $113.44 $113.16 $113.40 $100.79 12,033
2015-11-24 $113.25 $113.54 $113.22 $113.22 $100.63 11,399
2015-11-23 $113.20 $113.50 $113.08 $113.24 $100.65 16,530
2015-11-20 $113.32 $113.34 $113.15 $113.21 $100.62 8,645
2015-11-19 $113.21 $113.48 $113.19 $113.26 $100.67 16,331
2015-11-18 $113.15 $113.42 $113.12 $113.23 $100.64 46,999
2015-11-17 $113.30 $113.30 $113.12 $113.29 $100.69 16,314
2015-11-16 $113.51 $113.54 $113.27 $113.33 $100.73 25,847
2015-11-13 $113.20 $113.40 $113.12 $113.35 $100.75 14,522
2015-11-12 $113.20 $113.32 $113.01 $113.05 $100.48 9,476
2015-11-11 $113.00 $113.24 $113.00 $113.19 $100.60 11,029
2015-11-10 $112.99 $113.29 $112.98 $113.06 $100.49 15,317
2015-11-09 $112.80 $113.13 $112.77 $112.95 $100.39 600,373
2015-11-06 $113.10 $113.32 $112.98 $113.21 $100.62 38,120
2015-11-05 $113.42 $113.43 $113.18 $113.33 $100.73 30,175
2015-11-04 $113.38 $113.55 $113.22 $113.28 $100.68 72,480
2015-11-03 $113.64 $113.64 $113.40 $113.41 $100.80 28,356
2015-11-02 $113.63 $113.80 $113.55 $113.58 $100.95 229,163
2015-10-30 $113.80 $114.05 $113.57 $113.90 $101.13 246,052
2015-10-29 $113.88 $113.93 $113.58 $113.85 $101.09 174,136
2015-10-28 $113.92 $114.08 $113.74 $113.92 $101.15 14,735
2015-10-27 $114.03 $114.22 $113.89 $114.04 $101.26 12,294
2015-10-26 $113.74 $113.99 $113.62 $113.89 $101.12 43,960
2015-10-23 $114.00 $114.10 $113.31 $113.90 $101.13 350,547
2015-10-22 $114.15 $114.26 $113.87 $114.14 $101.34 25,223
2015-10-21 $114.39 $114.39 $114.11 $114.18 $101.38 12,993
2015-10-20 $113.88 $114.11 $113.88 $114.02 $101.24 10,679
2015-10-19 $114.14 $114.16 $113.60 $114.06 $101.27 11,706
2015-10-16 $114.16 $114.26 $113.96 $114.10 $101.31 13,182
2015-10-15 $114.26 $114.31 $114.05 $114.18 $101.38 21,351
2015-10-14 $114.12 $114.28 $114.08 $114.23 $101.42 40,088
2015-10-13 $114.05 $114.06 $113.82 $114.03 $101.25 10,022
2015-10-12 $113.74 $114.07 $113.69 $113.93 $101.16 23,359
2015-10-09 $113.75 $113.95 $113.71 $113.82 $101.06 12,761
2015-10-08 $113.92 $114.09 $113.80 $113.85 $101.09 22,459
2015-10-07 $113.80 $114.05 $113.72 $113.86 $101.10 18,424
2015-10-06 $114.08 $114.29 $113.89 $113.90 $101.13 117,304
2015-10-05 $114.03 $114.16 $113.74 $113.94 $101.17 1,061,189
2015-10-02 $114.28 $114.30 $113.94 $114.09 $101.30 17,730
2015-10-01 $113.98 $114.18 $113.68 $113.68 $100.94 88,918
2015-09-30 $113.96 $114.06 $113.96 $114.04 $101.15 28,259
2015-09-29 $114.15 $114.15 $113.86 $113.92 $101.04 19,231
2015-09-28 $113.58 $114.00 $113.58 $113.92 $101.04 22,252
2015-09-25 $113.72 $113.72 $113.43 $113.62 $100.78 11,604
2015-09-24 $113.92 $113.99 $113.54 $113.66 $100.81 47,989
2015-09-23 $113.70 $113.94 $113.56 $113.80 $100.94 21,271
2015-09-22 $113.73 $113.84 $113.31 $113.77 $100.91 17,870
2015-09-21 $113.50 $113.67 $113.35 $113.49 $100.66 17,584
2015-09-18 $113.75 $114.00 $113.52 $113.78 $100.92 159,031
2015-09-17 $113.15 $113.46 $113.03 $113.46 $100.64 17,900
2015-09-16 $113.11 $113.41 $113.07 $113.17 $100.38 15,239
2015-09-15 $113.60 $113.60 $113.12 $113.13 $100.34 20,782
2015-09-14 $113.45 $113.55 $113.29 $113.38 $100.57 10,689
2015-09-11 $113.48 $113.55 $113.34 $113.54 $100.71 20,413
2015-09-10 $113.21 $113.46 $113.16 $113.31 $100.50 39,460
2015-09-09 $113.43 $113.54 $113.05 $113.41 $100.59 18,294
2015-09-08 $113.60 $113.67 $113.41 $113.50 $100.67 37,487
2015-09-04 $113.38 $114.02 $113.38 $113.84 $100.97 27,227
2015-09-03 $113.80 $114.23 $113.52 $113.86 $100.99 21,261
2015-09-02 $113.97 $114.12 $113.66 $113.97 $101.09 23,990

iShares Agency Bond ETF (AGZ) News Headlines

Recent iShares Agency Bond ETF (AGZ) News
Similar Companies to iShares Agency Bond ETF (AGZ) 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.