Vanguard Total Bond Market ETF (BND) Exchange: NASDAQ

  1. Overview
  2. Vanguard Total Bond Market ETF (BND)

Data as of July 16, 2025

$72.80 ($-0.30) -0.41%

Vanguard Total Bond Market ETF - Daily Information
Click for more stock information on Vanguard Total Bond Market ETF.
Daily Information Data
Date July 16, 2025
Open $72.89
Previous Close $72.80
High $72.90
Low $72.77
Adjusted Open $72.89
Previous Adjusted Close $72.80
Adjusted High $72.90
Adjusted Low $72.77

About Vanguard Total Bond Market ETF (BND)

The Fund employs an indexing investment approach designed to track the performance of the Bloomberg Barclays U.S. Aggregate Float Adjusted Index. This Index measures the performance of a wide spectrum of public, investment-grade, taxable, fixed income securities in the United States—including government, corporate, and international dollar-denominated bonds, as well as mortgage-backed and asset-backed securities—all with maturities of more than 1 year. The Fund invests by sampling the Index, meaning that it holds a broadly diversified collection of securities that, in the aggregate, approximates the full Index in terms of key risk factors and other characteristics. All of the Fund's investments will be selected through the sampling process, and at least 80% of the Fund's assets will be invested in bonds held in the Index. The Fund maintains a dollar-weighted average maturity consistent with that of the Index. As of December 31, 2019, the dollar-weighted average maturity of the Index was 8.2 years.

Invest in Vanguard Total Bond Market ETF (BND)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Vanguard Total Bond Market ETF (BND)

Date Open High Low Close Adj.Close Volume
2025-07-11 $72.89 $72.90 $72.77 $72.80 $72.80 4,962,515
2025-07-10 $73.08 $73.11 $72.97 $73.10 $73.10 6,651,307
2025-07-09 $72.89 $73.10 $72.89 $73.09 $73.09 6,720,579
2025-07-08 $72.74 $72.80 $72.70 $72.80 $72.80 5,934,155
2025-07-07 $72.96 $73.02 $72.79 $72.84 $72.84 8,191,017
2025-07-03 $73.13 $73.17 $73.04 $73.08 $73.08 6,428,422
2025-07-02 $73.17 $73.26 $73.14 $73.26 $73.26 6,342,298
2025-07-01 $73.39 $73.45 $73.23 $73.34 $73.34 6,286,664
2025-06-30 $73.51 $73.67 $73.45 $73.63 $73.39 6,987,010
2025-06-27 $73.38 $73.55 $73.32 $73.34 $73.11 6,928,663
2025-06-26 $73.37 $73.52 $73.30 $73.51 $73.27 5,373,696
2025-06-25 $73.19 $73.31 $73.10 $73.30 $73.07 5,346,377
2025-06-24 $72.99 $73.32 $72.99 $73.28 $73.05 8,789,764
2025-06-23 $73.05 $73.22 $72.98 $73.06 $72.83 5,391,876
2025-06-20 $72.71 $72.96 $72.67 $72.88 $72.65 5,396,818
2025-06-18 $72.87 $73.02 $72.76 $72.83 $72.60 5,176,972
2025-06-17 $72.69 $72.82 $72.60 $72.79 $72.56 5,123,442
2025-06-16 $72.65 $72.79 $72.55 $72.56 $72.33 6,415,544
2025-06-13 $72.81 $72.85 $72.55 $72.70 $72.47 5,656,548
2025-06-12 $72.90 $72.97 $72.82 $72.96 $72.73 5,950,091
2025-06-11 $72.59 $72.72 $72.52 $72.69 $72.46 8,034,926
2025-06-10 $72.51 $72.56 $72.38 $72.46 $72.23 9,256,974
2025-06-09 $72.20 $72.39 $72.20 $72.32 $72.09 10,147,554
2025-06-06 $72.37 $72.49 $72.19 $72.21 $71.97 14,677,575
2025-06-05 $72.76 $72.83 $72.58 $72.60 $72.37 6,620,778
2025-06-04 $72.54 $72.81 $72.51 $72.74 $72.51 8,342,999
2025-06-03 $72.44 $72.50 $72.26 $72.29 $72.06 7,437,016
2025-06-02 $72.35 $72.53 $72.24 $72.37 $72.14 6,888,040
2025-05-30 $72.63 $72.78 $72.54 $72.77 $72.30 5,995,815
2025-05-29 $72.48 $72.70 $72.48 $72.63 $72.16 4,686,425
2025-05-28 $72.41 $72.46 $72.29 $72.37 $71.90 5,214,663
2025-05-27 $72.37 $72.60 $72.32 $72.53 $72.06 6,148,892
2025-05-23 $72.27 $72.29 $72.09 $72.19 $71.72 4,272,707
2025-05-22 $71.87 $72.09 $71.76 $72.08 $71.61 7,067,214
2025-05-21 $72.15 $72.20 $71.80 $71.88 $71.41 10,880,393
2025-05-20 $72.30 $72.39 $72.20 $72.33 $71.86 5,810,255
2025-05-19 $72.17 $72.48 $72.06 $72.46 $71.99 5,787,990
2025-05-16 $72.62 $72.68 $72.45 $72.48 $72.01 5,310,023
2025-05-15 $72.25 $72.45 $72.17 $72.43 $71.96 5,659,031
2025-05-14 $72.24 $72.29 $72.01 $72.04 $71.57 6,426,742
2025-05-13 $72.30 $72.43 $72.20 $72.29 $71.82 5,610,253
2025-05-12 $72.30 $72.45 $72.30 $72.32 $71.85 6,983,151
2025-05-09 $72.61 $72.74 $72.56 $72.57 $72.10 3,730,810
2025-05-08 $72.86 $72.92 $72.51 $72.51 $72.04 4,283,210
2025-05-07 $72.80 $72.97 $72.79 $72.90 $72.43 4,358,160
2025-05-06 $72.56 $72.77 $72.50 $72.76 $72.29 6,994,010
2025-05-05 $72.63 $72.69 $72.48 $72.60 $72.13 7,574,983
2025-05-02 $72.71 $72.85 $72.61 $72.70 $72.23 6,960,790
2025-05-01 $73.34 $73.37 $72.95 $73.06 $72.59 6,295,350
2025-04-30 $73.50 $73.58 $73.37 $73.50 $72.79 8,020,986
2025-04-29 $73.29 $73.56 $73.28 $73.55 $72.84 3,790,701
2025-04-28 $73.10 $73.39 $73.09 $73.36 $72.65 4,685,563
2025-04-25 $73.09 $73.20 $73.01 $73.18 $73.18 4,021,898
2025-04-24 $72.80 $72.95 $72.75 $72.94 $72.94 3,751,673
2025-04-23 $72.82 $73.13 $72.50 $72.53 $72.53 5,283,133
2025-04-22 $72.49 $72.53 $72.37 $72.38 $72.38 5,408,208
2025-04-21 $72.49 $72.64 $72.25 $72.25 $72.25 6,092,946
2025-04-17 $72.79 $72.83 $72.60 $72.65 $72.65 7,613,944
2025-04-16 $72.66 $72.85 $72.51 $72.81 $72.81 33,963,335
2025-04-15 $72.36 $72.74 $72.35 $72.61 $72.61 5,667,509
2025-04-14 $72.23 $72.53 $72.20 $72.43 $72.43 5,409,343
2025-04-11 $71.69 $72.15 $71.41 $72.02 $72.02 7,260,413
2025-04-10 $72.42 $72.61 $72.06 $72.10 $72.10 8,058,517
2025-04-09 $71.49 $72.70 $71.48 $72.68 $72.68 20,862,040
2025-04-08 $72.92 $73.05 $72.46 $72.51 $72.51 12,629,156
2025-04-07 $73.65 $73.69 $72.85 $72.93 $72.93 14,282,990
2025-04-04 $74.20 $74.34 $73.71 $73.82 $73.82 12,677,993
2025-04-03 $73.76 $74.00 $73.62 $73.76 $73.76 7,426,162
2025-04-02 $73.61 $73.62 $73.18 $73.38 $73.38 5,313,061
2025-04-01 $73.22 $73.58 $73.21 $73.44 $73.44 4,667,878
2025-03-31 $73.50 $73.56 $73.27 $73.45 $73.21 7,106,111
2025-03-28 $73.16 $73.35 $73.07 $73.32 $73.08 4,850,495
2025-03-27 $72.88 $72.92 $72.82 $72.90 $72.66 5,568,322
2025-03-26 $73.02 $73.06 $72.89 $72.93 $72.93 4,855,856
2025-03-25 $73.00 $73.17 $72.99 $73.09 $73.09 6,133,739
2025-03-24 $73.19 $73.22 $72.98 $73.00 $73.00 5,637,341
2025-03-21 $73.45 $73.52 $73.30 $73.32 $73.32 7,078,526
2025-03-20 $73.65 $73.67 $73.35 $73.38 $73.38 3,760,920
2025-03-19 $73.07 $73.38 $73.00 $73.35 $73.35 4,201,613
2025-03-18 $72.98 $73.22 $72.97 $73.13 $73.13 4,196,326
2025-03-17 $73.13 $73.24 $73.01 $73.05 $73.05 4,773,287
2025-03-14 $73.02 $73.07 $72.95 $72.95 $72.95 5,095,057
2025-03-13 $72.92 $73.15 $72.77 $73.13 $73.13 4,711,554
2025-03-12 $72.91 $73.06 $72.89 $72.91 $72.91 6,192,986
2025-03-11 $73.20 $73.43 $73.04 $73.06 $73.06 8,359,398
2025-03-10 $73.30 $73.47 $73.27 $73.34 $73.34 8,157,291
2025-03-07 $73.33 $73.37 $72.95 $73.00 $73.00 5,036,333
2025-03-06 $73.11 $73.20 $72.90 $73.08 $73.08 7,196,421
2025-03-05 $73.30 $73.52 $73.13 $73.14 $73.14 7,758,398
2025-03-04 $73.61 $73.75 $73.32 $73.40 $73.40 7,693,140
2025-03-03 $73.25 $73.63 $73.22 $73.61 $73.61 7,549,672
2025-02-28 $73.52 $73.69 $73.41 $73.66 $73.44 8,363,466
2025-02-27 $73.31 $73.42 $73.22 $73.35 $73.13 14,908,532
2025-02-26 $73.31 $73.48 $73.21 $73.44 $73.22 5,825,665
2025-02-25 $73.11 $73.33 $73.05 $73.33 $73.11 4,835,591
2025-02-24 $72.70 $72.92 $72.69 $72.87 $72.65 5,580,117
2025-02-21 $72.54 $72.86 $72.53 $72.77 $72.55 4,460,631
2025-02-20 $72.46 $72.50 $72.42 $72.45 $72.23 6,199,049
2025-02-19 $72.29 $72.39 $72.21 $72.36 $72.14 4,720,798
2025-02-18 $72.35 $72.45 $72.25 $72.26 $72.05 7,151,704
2025-02-14 $72.46 $72.68 $72.46 $72.53 $72.31 6,131,695
2025-02-13 $72.16 $72.37 $72.07 $72.30 $72.09 6,452,940
2025-02-12 $71.93 $71.99 $71.75 $71.87 $71.66 5,279,616
2025-02-11 $72.31 $72.31 $72.18 $72.24 $72.03 6,871,183
2025-02-10 $72.45 $72.51 $72.32 $72.36 $72.14 5,439,533
2025-02-07 $72.39 $72.44 $72.27 $72.34 $72.12 6,415,636
2025-02-06 $72.56 $72.65 $72.48 $72.56 $72.34 5,722,073
2025-02-05 $72.52 $72.76 $72.50 $72.64 $72.42 8,981,687
2025-02-04 $72.04 $72.29 $71.97 $72.27 $72.06 7,296,233
2025-02-03 $72.23 $72.43 $72.06 $72.17 $71.96 7,163,803
2025-01-31 $72.48 $72.54 $72.20 $72.34 $71.89 6,738,335
2025-01-30 $72.46 $72.53 $72.38 $72.44 $71.99 5,622,434
2025-01-29 $72.43 $72.49 $72.17 $72.34 $71.89 5,780,349
2025-01-28 $72.39 $72.39 $72.21 $72.38 $71.93 4,424,518
2025-01-27 $72.34 $72.44 $72.26 $72.42 $71.97 8,621,175
2025-01-24 $72.00 $72.09 $71.87 $72.04 $71.59 5,555,722
2025-01-23 $72.00 $72.00 $71.80 $71.90 $71.45 7,529,793
2025-01-22 $72.15 $72.20 $71.97 $72.01 $71.56 6,616,809
2025-01-21 $72.21 $72.21 $72.07 $72.16 $71.71 8,491,622
2025-01-17 $72.10 $72.10 $71.91 $71.95 $71.50 5,600,397
2025-01-16 $71.70 $72.03 $71.64 $71.93 $71.48 8,494,105
2025-01-15 $71.60 $71.88 $71.60 $71.79 $71.34 5,867,884
2025-01-14 $71.15 $71.25 $71.11 $71.22 $70.78 5,165,979
2025-01-13 $71.24 $71.25 $71.10 $71.17 $70.73 11,856,578
2025-01-10 $71.74 $71.74 $71.18 $71.24 $70.80 9,602,447
2025-01-08 $71.48 $71.66 $71.45 $71.61 $71.17 5,844,375
2025-01-07 $71.73 $71.77 $71.44 $71.53 $71.09 7,875,935
2025-01-06 $71.78 $71.88 $71.70 $71.78 $71.33 5,375,718
2025-01-03 $71.97 $72.06 $71.83 $71.85 $71.40 6,857,104
2025-01-02 $72.19 $72.19 $71.85 $71.94 $71.49 8,055,702
2024-12-31 $72.09 $72.17 $71.88 $71.91 $71.46 8,724,265
2024-12-30 $71.90 $72.08 $71.90 $72.03 $71.58 8,054,495
2024-12-27 $71.89 $71.93 $71.74 $71.75 $71.30 9,019,079
2024-12-26 $71.63 $71.92 $71.63 $71.90 $71.45 8,714,524
2024-12-24 $71.65 $71.85 $71.62 $71.85 $71.40 4,185,260
2024-12-23 $72.13 $72.21 $71.94 $71.98 $71.30 7,605,461
2024-12-20 $72.30 $72.41 $72.19 $72.21 $71.53 6,696,387
2024-12-19 $72.04 $72.12 $71.88 $71.99 $71.31 7,672,820
2024-12-18 $72.76 $72.82 $72.18 $72.19 $71.51 7,962,662
2024-12-17 $72.74 $72.84 $72.71 $72.76 $72.07 6,084,864
2024-12-16 $72.75 $72.89 $72.65 $72.75 $72.06 7,871,304
2024-12-13 $72.91 $72.91 $72.64 $72.67 $71.99 5,171,363
2024-12-12 $73.01 $73.21 $72.93 $72.96 $72.27 6,880,556
2024-12-11 $73.59 $73.59 $73.22 $73.25 $72.56 4,642,930
2024-12-10 $73.38 $73.47 $73.32 $73.41 $72.72 5,751,914
2024-12-09 $73.65 $73.65 $73.47 $73.49 $72.80 5,432,983
2024-12-06 $73.73 $73.79 $73.57 $73.71 $73.71 4,880,791
2024-12-05 $73.38 $73.56 $73.35 $73.51 $73.51 6,146,443
2024-12-04 $73.20 $73.55 $73.09 $73.50 $73.50 6,769,697
2024-12-03 $73.53 $73.55 $73.20 $73.25 $73.25 6,249,233
2024-12-02 $73.29 $73.48 $73.17 $73.42 $73.42 6,213,033
2024-11-29 $73.50 $73.63 $73.50 $73.60 $73.38 3,870,808
2024-11-27 $73.21 $73.42 $73.21 $73.33 $73.11 5,366,871
2024-11-26 $73.18 $73.18 $72.95 $73.13 $72.91 5,538,283
2024-11-25 $73.01 $73.27 $73.01 $73.26 $73.04 10,207,082
2024-11-22 $72.62 $72.67 $72.52 $72.59 $72.37 10,409,497
2024-11-21 $72.60 $72.74 $72.50 $72.56 $72.34 5,115,656
2024-11-20 $72.51 $72.70 $72.50 $72.60 $72.38 6,557,788
2024-11-19 $72.76 $72.78 $72.66 $72.68 $72.46 4,900,748
2024-11-18 $72.40 $72.61 $72.33 $72.55 $72.33 4,965,080
2024-11-15 $72.34 $72.66 $72.20 $72.48 $72.26 18,467,423
2024-11-14 $72.60 $72.72 $72.41 $72.46 $72.24 6,643,295
2024-11-13 $72.92 $72.92 $72.41 $72.48 $72.26 5,458,123
2024-11-12 $72.74 $72.82 $72.46 $72.51 $72.29 7,197,886
2024-11-11 $73.00 $73.00 $72.85 $72.95 $72.73 4,371,984
2024-11-08 $72.96 $73.24 $72.96 $73.09 $72.87 5,398,497
2024-11-07 $72.50 $73.03 $72.50 $72.95 $72.73 6,590,178
2024-11-06 $72.26 $72.59 $72.23 $72.41 $72.19 6,382,489
2024-11-05 $72.60 $73.03 $72.60 $73.01 $73.01 6,236,861
2024-11-04 $72.82 $73.01 $72.70 $72.83 $72.83 6,860,229
2024-11-01 $73.04 $73.08 $72.51 $72.54 $72.54 6,409,880
2024-10-31 $72.95 $73.16 $72.83 $73.05 $72.82 6,115,916
2024-10-30 $73.27 $73.43 $73.02 $73.06 $72.83 4,610,487
2024-10-29 $72.90 $73.14 $72.79 $73.13 $72.90 5,544,148
2024-10-28 $73.24 $73.28 $72.95 $73.07 $72.84 4,582,810
2024-10-25 $73.48 $73.48 $73.13 $73.16 $72.93 4,641,724
2024-10-24 $73.28 $73.44 $73.17 $73.31 $73.08 6,219,581
2024-10-23 $73.36 $73.37 $73.09 $73.19 $72.96 6,429,430
2024-10-22 $73.45 $73.49 $73.28 $73.37 $73.14 4,632,962
2024-10-21 $73.65 $73.65 $73.32 $73.34 $73.11 5,259,909
2024-10-18 $73.90 $73.98 $73.84 $73.84 $73.61 3,930,269
2024-10-17 $73.99 $73.99 $73.76 $73.80 $73.57 4,250,518
2024-10-16 $74.14 $74.24 $74.11 $74.16 $73.93 7,437,810
2024-10-15 $73.99 $74.09 $73.85 $74.06 $73.83 4,456,218
2024-10-14 $73.60 $73.77 $73.58 $73.77 $73.54 3,380,218
2024-10-11 $73.83 $73.92 $73.73 $73.82 $73.59 8,508,061
2024-10-10 $73.79 $73.85 $73.62 $73.81 $73.58 4,579,208
2024-10-09 $73.94 $73.94 $73.80 $73.84 $73.61 4,997,940
2024-10-08 $73.88 $74.04 $73.82 $74.04 $73.81 8,642,430
2024-10-07 $73.94 $74.02 $73.89 $73.93 $73.70 7,044,161
2024-10-04 $74.17 $74.30 $74.11 $74.15 $73.92 5,227,485
2024-10-03 $74.83 $74.85 $74.64 $74.64 $74.41 7,733,860
2024-10-02 $74.85 $75.00 $74.77 $74.97 $74.74 6,902,546
2024-10-01 $75.13 $75.26 $75.05 $75.11 $74.88 6,267,056
2024-09-30 $75.25 $75.26 $75.03 $75.11 $74.66 5,662,767
2024-09-27 $75.23 $75.33 $75.15 $75.28 $74.82 3,927,955
2024-09-26 $75.14 $75.17 $74.92 $75.06 $74.61 4,919,731
2024-09-25 $75.23 $75.23 $75.06 $75.06 $74.61 4,793,082
2024-09-24 $75.12 $75.37 $75.07 $75.34 $74.88 5,018,084
2024-09-23 $75.18 $75.36 $75.05 $75.25 $74.79 6,632,527
2024-09-20 $75.22 $75.39 $75.14 $75.30 $74.84 4,265,057
2024-09-19 $75.22 $75.35 $75.17 $75.31 $74.85 5,135,570
2024-09-18 $75.42 $75.67 $75.30 $75.31 $74.85 5,695,667
2024-09-17 $75.64 $75.66 $75.50 $75.54 $75.08 5,398,434
2024-09-16 $75.50 $75.67 $75.44 $75.64 $75.18 4,734,885
2024-09-13 $75.46 $75.52 $75.36 $75.44 $74.98 4,786,683
2024-09-12 $75.33 $75.39 $75.19 $75.28 $74.82 5,685,918
2024-09-11 $75.28 $75.51 $75.23 $75.36 $74.90 6,470,950
2024-09-10 $75.18 $75.42 $75.14 $75.40 $74.94 5,653,910
2024-09-09 $75.03 $75.21 $74.94 $75.15 $74.70 5,040,891
2024-09-06 $75.00 $75.37 $74.87 $75.05 $74.60 22,536,011
2024-09-05 $74.93 $74.99 $74.73 $74.96 $74.51 9,994,338
2024-09-04 $74.49 $74.81 $74.47 $74.78 $74.33 7,337,854
2024-09-03 $74.41 $74.56 $74.33 $74.45 $74.00 6,220,122
2024-08-30 $74.55 $74.64 $74.32 $74.36 $73.69 5,037,509
2024-08-29 $74.51 $74.56 $74.42 $74.51 $73.84 3,840,845
2024-08-28 $74.67 $74.73 $74.60 $74.62 $73.94 5,180,149
2024-08-27 $74.51 $74.70 $74.49 $74.67 $73.99 3,715,873
2024-08-26 $74.85 $74.85 $74.67 $74.67 $73.99 4,427,211
2024-08-23 $74.58 $74.78 $74.48 $74.75 $74.07 4,291,978
2024-08-22 $74.56 $74.58 $74.33 $74.42 $73.75 3,999,715
2024-08-21 $74.65 $74.84 $74.50 $74.72 $74.04 4,541,802
2024-08-20 $74.49 $74.58 $74.41 $74.56 $73.89 4,444,077
2024-08-19 $74.24 $74.42 $74.21 $74.34 $73.67 4,964,699
2024-08-16 $74.22 $74.25 $74.05 $74.25 $74.25 4,647,786
2024-08-15 $73.96 $74.09 $73.91 $74.09 $74.09 5,108,279
2024-08-14 $74.31 $74.48 $74.26 $74.40 $74.40 6,333,773
2024-08-13 $74.19 $74.27 $74.14 $74.26 $74.26 4,049,064
2024-08-12 $73.81 $74.02 $73.74 $73.98 $73.98 4,823,063
2024-08-09 $73.90 $73.94 $73.81 $73.85 $73.85 6,093,118
2024-08-08 $73.50 $73.63 $73.48 $73.59 $73.59 4,357,510
2024-08-07 $73.81 $73.88 $73.59 $73.70 $73.70 5,907,301
2024-08-06 $74.26 $74.28 $73.88 $73.88 $73.88 6,484,392
2024-08-05 $74.79 $74.80 $74.19 $74.34 $74.34 8,354,219
2024-08-02 $74.13 $74.44 $74.00 $74.41 $74.41 6,476,348
2024-08-01 $73.50 $73.68 $73.44 $73.57 $73.57 8,733,738
2024-07-31 $73.38 $73.52 $73.19 $73.52 $73.30 6,041,361
2024-07-30 $73.14 $73.17 $72.97 $73.12 $72.90 4,282,517
2024-07-29 $73.05 $73.14 $72.96 $73.03 $72.81 5,184,998
2024-07-26 $72.89 $72.96 $72.84 $72.94 $72.72 3,692,765
2024-07-25 $72.57 $72.81 $72.57 $72.65 $72.43 4,567,668
2024-07-24 $72.79 $72.84 $72.49 $72.49 $72.27 5,080,209
2024-07-23 $72.73 $72.84 $72.69 $72.70 $72.48 6,981,838
2024-07-22 $72.83 $72.85 $72.60 $72.69 $72.47 5,055,740
2024-07-19 $72.99 $72.99 $72.70 $72.72 $72.72 5,592,373
2024-07-18 $72.98 $73.11 $72.87 $72.91 $72.91 7,673,696
2024-07-17 $72.94 $73.14 $72.89 $73.10 $73.10 8,365,098
2024-07-16 $72.82 $73.04 $72.81 $73.03 $73.03 4,636,607
2024-07-15 $72.81 $72.91 $72.73 $72.75 $72.75 4,557,193
2024-07-12 $72.85 $72.98 $72.80 $72.98 $72.98 4,656,917
2024-07-11 $72.83 $72.94 $72.77 $72.79 $72.79 4,980,017
2024-07-10 $72.42 $72.47 $72.32 $72.43 $72.43 5,591,598
2024-07-09 $72.37 $72.42 $72.21 $72.37 $72.37 8,533,930
2024-07-08 $72.39 $72.45 $72.29 $72.40 $72.40 4,742,403
2024-07-05 $72.26 $72.45 $72.22 $72.40 $72.40 4,201,930
2024-07-03 $71.86 $72.10 $71.81 $72.07 $72.07 4,438,621
2024-07-02 $71.69 $71.74 $71.57 $71.66 $71.66 6,080,286
2024-07-01 $71.58 $71.76 $71.40 $71.45 $71.45 4,960,049
2024-06-28 $72.55 $72.55 $72.05 $72.05 $71.83 4,824,520
2024-06-27 $72.40 $72.46 $72.36 $72.39 $72.17 5,514,794
2024-06-26 $72.30 $72.32 $72.23 $72.26 $72.04 5,910,713
2024-06-25 $72.57 $72.61 $72.48 $72.60 $72.38 5,959,340
2024-06-24 $72.54 $72.58 $72.46 $72.56 $72.34 31,937,184
2024-06-21 $72.64 $72.68 $72.43 $72.52 $72.30 4,117,006
2024-06-20 $72.40 $72.53 $72.35 $72.50 $72.28 4,227,755
2024-06-18 $72.48 $72.74 $72.47 $72.64 $72.42 8,492,091
2024-06-17 $72.37 $72.41 $72.29 $72.39 $72.17 4,018,983
2024-06-14 $72.66 $72.73 $72.60 $72.66 $72.44 3,526,987
2024-06-13 $72.46 $72.64 $72.39 $72.55 $72.33 4,339,602
2024-06-12 $72.42 $72.58 $72.22 $72.23 $72.01 4,495,747
2024-06-11 $71.68 $71.93 $71.66 $71.90 $71.68 4,073,183
2024-06-10 $71.62 $71.65 $71.54 $71.61 $71.39 3,925,158
2024-06-07 $71.83 $71.83 $71.71 $71.72 $71.72 3,826,603
2024-06-06 $72.17 $72.33 $72.17 $72.30 $72.30 4,119,659
2024-06-05 $72.18 $72.30 $72.00 $72.29 $72.29 5,506,369
2024-06-04 $71.96 $72.14 $71.91 $72.09 $72.09 5,298,410
2024-06-03 $71.57 $71.83 $71.53 $71.82 $71.82 4,799,106
2024-05-31 $71.55 $71.68 $71.54 $71.64 $71.42 4,193,049
2024-05-30 $71.32 $71.42 $71.26 $71.38 $71.16 3,723,357
2024-05-29 $71.20 $71.21 $70.97 $71.07 $70.85 4,877,939
2024-05-28 $71.74 $71.74 $71.31 $71.33 $71.11 4,743,377
2024-05-24 $71.57 $71.69 $71.53 $71.67 $71.45 4,025,471
2024-05-23 $71.82 $71.85 $71.51 $71.59 $71.37 3,589,998
2024-05-22 $71.74 $71.88 $71.72 $71.80 $71.58 4,306,301
2024-05-21 $71.93 $71.93 $71.85 $71.89 $71.67 4,612,285
2024-05-20 $71.77 $71.80 $71.73 $71.74 $71.52 3,699,649
2024-05-17 $71.93 $71.99 $71.80 $71.81 $71.59 4,373,516
2024-05-16 $72.13 $72.16 $71.97 $71.99 $71.77 4,359,540
2024-05-15 $72.02 $72.16 $71.94 $72.11 $71.89 4,208,189
2024-05-14 $71.63 $71.70 $71.54 $71.65 $71.43 4,272,618
2024-05-13 $71.60 $71.60 $71.43 $71.44 $71.22 5,600,592
2024-05-10 $71.46 $71.48 $71.35 $71.38 $71.16 5,562,020
2024-05-09 $71.40 $71.62 $71.36 $71.58 $71.36 4,525,228
2024-05-08 $71.42 $71.47 $71.39 $71.39 $71.17 6,774,498
2024-05-07 $71.64 $71.73 $71.51 $71.56 $71.34 4,635,423
2024-05-06 $71.40 $71.47 $71.34 $71.42 $71.20 5,584,447
2024-05-03 $71.45 $71.55 $71.18 $71.35 $71.13 7,256,902
2024-05-02 $70.69 $71.02 $70.65 $70.99 $70.77 6,014,840
2024-05-01 $70.60 $70.93 $70.50 $70.71 $70.50 8,119,154
2024-04-30 $70.73 $70.84 $70.61 $70.67 $70.24 6,605,819
2024-04-29 $70.85 $70.98 $70.82 $70.94 $70.51 4,799,676
2024-04-26 $70.70 $70.83 $70.70 $70.73 $70.30 4,256,567
2024-04-25 $70.45 $70.59 $70.37 $70.57 $70.14 5,367,529
2024-04-24 $70.84 $70.84 $70.63 $70.77 $70.34 4,616,616
2024-04-23 $70.78 $71.11 $70.71 $70.95 $70.52 6,044,535
2024-04-22 $70.76 $70.88 $70.72 $70.82 $70.39 5,938,472
2024-04-19 $70.85 $70.88 $70.73 $70.79 $70.36 8,338,525
2024-04-18 $70.88 $70.89 $70.64 $70.70 $70.27 6,349,599
2024-04-17 $70.77 $70.94 $70.66 $70.89 $70.46 6,568,516
2024-04-16 $70.52 $70.61 $70.42 $70.55 $70.12 14,378,960
2024-04-15 $70.85 $70.86 $70.63 $70.73 $70.30 8,079,403
2024-04-12 $71.26 $71.35 $71.19 $71.20 $70.77 12,479,150
2024-04-11 $71.19 $71.23 $70.91 $71.04 $70.61 16,574,145
2024-04-10 $71.38 $71.40 $71.01 $71.04 $70.61 8,196,476
2024-04-09 $71.82 $71.93 $71.81 $71.88 $71.45 8,886,198
2024-04-08 $71.62 $71.70 $71.57 $71.62 $71.19 13,872,664
2024-04-05 $71.77 $71.93 $71.68 $71.68 $71.68 11,530,562
2024-04-04 $72.06 $72.06 $71.87 $72.04 $72.04 12,412,331
2024-04-03 $71.65 $71.90 $71.56 $71.89 $71.89 5,417,814
2024-04-02 $71.68 $71.85 $71.59 $71.84 $71.84 9,040,460
2024-04-01 $72.15 $72.19 $71.86 $71.92 $71.92 6,156,573
2024-03-28 $72.64 $72.75 $72.57 $72.63 $72.41 5,326,433
2024-03-27 $72.57 $72.75 $72.52 $72.72 $72.50 7,825,225
2024-03-26 $72.44 $72.49 $72.32 $72.47 $72.25 7,603,214
2024-03-25 $72.50 $72.50 $72.36 $72.41 $72.19 7,950,495
2024-03-22 $72.61 $72.62 $72.49 $72.55 $72.33 4,169,478
2024-03-21 $72.40 $72.44 $72.24 $72.31 $72.09 5,492,889
2024-03-20 $72.17 $72.39 $72.03 $72.25 $72.03 5,287,243
2024-03-19 $72.05 $72.19 $72.02 $72.12 $71.90 4,560,060
2024-03-18 $72.01 $72.04 $71.90 $71.93 $71.71 5,284,212
2024-03-15 $72.03 $72.11 $71.97 $72.02 $71.80 4,784,121
2024-03-14 $72.30 $72.30 $72.05 $72.06 $71.84 5,196,486
2024-03-13 $72.54 $72.62 $72.48 $72.49 $72.27 6,110,457
2024-03-12 $72.71 $72.72 $72.55 $72.62 $72.40 4,696,269
2024-03-11 $72.90 $72.91 $72.76 $72.83 $72.61 5,623,353
2024-03-08 $72.91 $72.97 $72.81 $72.86 $72.64 7,187,711
2024-03-07 $72.84 $72.85 $72.66 $72.79 $72.57 7,495,571
2024-03-06 $72.62 $72.81 $72.61 $72.67 $72.67 28,954,601
2024-03-05 $72.45 $72.62 $72.39 $72.54 $72.54 6,208,592
2024-03-04 $72.13 $72.23 $72.10 $72.15 $72.15 26,404,705
2024-03-01 $71.94 $72.37 $71.81 $72.32 $72.32 6,366,776
2024-02-29 $72.20 $72.36 $72.17 $72.22 $72.02 6,002,886
2024-02-28 $72.00 $72.13 $71.96 $72.10 $71.90 5,255,305
2024-02-27 $72.02 $72.11 $71.91 $71.94 $71.74 5,534,263
2024-02-26 $72.20 $72.20 $71.93 $72.05 $71.85 5,255,762
2024-02-23 $71.93 $72.25 $71.93 $72.18 $71.98 6,147,185
2024-02-22 $71.93 $72.02 $71.84 $71.92 $71.72 11,884,272
2024-02-21 $72.17 $72.17 $71.86 $71.89 $71.69 6,625,641
2024-02-20 $72.12 $72.21 $72.05 $72.09 $72.09 7,604,684
2024-02-16 $71.91 $72.01 $71.86 $72.00 $72.00 5,029,334
2024-02-15 $72.31 $72.34 $72.11 $72.23 $72.23 6,733,928
2024-02-14 $71.83 $72.09 $71.81 $72.03 $72.03 6,915,877
2024-02-13 $71.98 $72.00 $71.74 $71.76 $71.76 12,938,802
2024-02-12 $72.45 $72.49 $72.31 $72.39 $72.39 6,062,952
2024-02-09 $72.33 $72.40 $72.29 $72.37 $72.37 5,940,776
2024-02-08 $72.50 $72.56 $72.39 $72.43 $72.43 7,987,610
2024-02-07 $72.65 $72.87 $72.61 $72.62 $72.62 9,257,521
2024-02-06 $72.53 $72.83 $72.50 $72.76 $72.76 8,310,532
2024-02-05 $72.58 $72.61 $72.35 $72.42 $72.42 7,577,325
2024-02-02 $73.03 $73.14 $72.87 $73.00 $73.00 7,820,245
2024-02-01 $73.51 $73.83 $73.40 $73.66 $73.66 12,060,804
2024-01-31 $73.40 $73.59 $73.28 $73.43 $73.22 9,916,559
2024-01-30 $73.16 $73.18 $72.87 $73.12 $72.91 6,688,144
2024-01-29 $72.90 $73.06 $72.81 $72.99 $72.78 7,677,565
2024-01-26 $72.82 $72.82 $72.65 $72.70 $72.70 9,120,566
2024-01-25 $72.75 $72.82 $72.66 $72.81 $72.81 8,361,104
2024-01-24 $72.93 $72.93 $72.45 $72.47 $72.47 7,483,649
2024-01-23 $72.68 $72.68 $72.55 $72.62 $72.62 6,840,502
2024-01-22 $72.89 $72.94 $72.76 $72.79 $72.79 10,321,486
2024-01-19 $72.58 $72.68 $72.43 $72.67 $72.67 7,883,236
2024-01-18 $72.80 $72.83 $72.59 $72.67 $72.67 6,086,379
2024-01-17 $72.76 $72.84 $72.63 $72.77 $72.77 12,370,367
2024-01-16 $73.21 $73.27 $72.85 $72.94 $72.94 5,724,843
2024-01-12 $73.49 $73.64 $73.35 $73.46 $73.46 4,461,306
2024-01-11 $73.04 $73.36 $72.94 $73.31 $73.31 7,537,308
2024-01-10 $73.19 $73.24 $72.93 $72.93 $72.93 6,578,359
2024-01-09 $72.98 $73.14 $72.95 $73.06 $73.06 5,649,472
2024-01-08 $72.83 $73.18 $72.79 $73.07 $73.07 7,937,487
2024-01-05 $72.76 $73.17 $72.70 $72.75 $72.75 6,222,246
2024-01-04 $72.96 $73.05 $72.88 $72.97 $72.97 5,056,935
2024-01-03 $73.01 $73.35 $72.88 $73.30 $73.30 6,477,445
2024-01-02 $73.26 $73.36 $73.19 $73.24 $73.24 8,334,302
2023-12-29 $73.55 $73.71 $73.48 $73.55 $73.55 6,939,768
2023-12-28 $73.81 $73.89 $73.64 $73.73 $73.73 8,166,560
2023-12-27 $73.70 $73.92 $73.64 $73.90 $73.90 7,466,825
2023-12-26 $73.35 $73.48 $73.32 $73.43 $73.43 6,394,785
2023-12-22 $73.53 $73.54 $73.28 $73.36 $73.36 5,890,812
2023-12-21 $73.78 $73.82 $73.51 $73.62 $73.41 6,912,662
2023-12-20 $73.51 $73.67 $73.40 $73.63 $73.42 7,496,305
2023-12-19 $73.36 $73.47 $73.34 $73.39 $73.39 6,923,755
2023-12-18 $73.30 $73.31 $73.20 $73.25 $73.25 6,144,391
2023-12-15 $73.40 $73.53 $73.31 $73.40 $73.40 7,996,723
2023-12-14 $73.36 $73.63 $73.30 $73.51 $73.51 9,105,481
2023-12-13 $72.21 $73.01 $72.17 $72.96 $72.96 7,172,616
2023-12-12 $71.87 $72.06 $71.79 $72.04 $72.04 8,052,535
2023-12-11 $71.79 $71.88 $71.61 $71.84 $71.84 12,895,899
2023-12-08 $71.87 $71.95 $71.71 $71.82 $71.82 7,349,892
2023-12-07 $72.11 $72.36 $72.10 $72.17 $72.17 9,875,972
2023-12-06 $72.15 $72.31 $72.05 $72.19 $72.19 9,364,001
2023-12-05 $71.83 $72.04 $71.75 $71.98 $71.98 8,393,450
2023-12-04 $71.57 $71.67 $71.41 $71.52 $71.52 11,164,632
2023-12-01 $71.22 $71.84 $71.20 $71.81 $71.81 7,643,521
2023-11-30 $71.51 $71.52 $71.30 $71.43 $71.23 9,879,968
2023-11-29 $71.55 $71.70 $71.46 $71.66 $71.46 7,615,830
2023-11-28 $70.95 $71.31 $70.90 $71.29 $71.09 7,051,427
2023-11-27 $70.75 $70.99 $70.70 $70.99 $70.79 5,257,100
2023-11-24 $70.65 $70.70 $70.55 $70.56 $70.36 3,534,838
2023-11-22 $70.98 $71.03 $70.74 $70.90 $70.70 4,949,400
2023-11-21 $70.81 $70.88 $70.67 $70.84 $70.64 5,737,783
2023-11-20 $70.58 $70.77 $70.51 $70.74 $70.54 6,959,085
2023-11-17 $70.61 $70.70 $70.48 $70.64 $70.44 5,657,353
2023-11-16 $70.41 $70.61 $70.41 $70.54 $70.34 5,623,946
2023-11-15 $70.22 $70.24 $70.03 $70.12 $69.92 6,793,704
2023-11-14 $70.49 $70.57 $70.40 $70.51 $70.31 8,237,067
2023-11-13 $69.42 $69.68 $69.36 $69.66 $69.47 6,058,831
2023-11-10 $69.86 $69.87 $69.62 $69.68 $69.49 4,381,856
2023-11-09 $70.00 $70.04 $69.52 $69.55 $69.36 6,979,677
2023-11-08 $69.88 $70.15 $69.87 $70.07 $69.87 6,543,660
2023-11-07 $69.68 $69.99 $69.65 $69.85 $69.66 7,986,156
2023-11-06 $69.63 $69.67 $69.44 $69.50 $69.31 7,821,981
2023-11-03 $70.03 $70.17 $69.79 $69.80 $69.80 7,995,686
2023-11-02 $69.43 $69.50 $69.23 $69.39 $69.39 8,409,244
2023-11-01 $68.48 $69.00 $68.45 $68.99 $68.99 9,330,804
2023-10-31 $68.64 $68.75 $68.51 $68.53 $68.33 9,248,158
2023-10-30 $68.50 $68.64 $68.39 $68.55 $68.35 5,905,322
2023-10-27 $68.67 $68.72 $68.52 $68.72 $68.51 5,325,500
2023-10-26 $68.35 $68.73 $68.34 $68.72 $68.52 11,426,611
2023-10-25 $68.50 $68.52 $68.20 $68.26 $68.06 7,392,633
2023-10-24 $68.59 $68.79 $68.48 $68.78 $68.58 9,462,184
2023-10-23 $68.08 $68.65 $67.99 $68.55 $68.35 9,587,138
2023-10-20 $68.22 $68.38 $68.19 $68.29 $68.08 5,197,766
2023-10-19 $68.27 $68.41 $68.00 $68.04 $67.84 9,433,826
2023-10-18 $68.50 $68.55 $68.23 $68.34 $68.14 5,885,857
2023-10-17 $68.68 $68.77 $68.52 $68.64 $68.43 5,851,875
2023-10-16 $69.26 $69.26 $69.06 $69.09 $68.89 4,915,002
2023-10-13 $69.53 $69.56 $69.35 $69.45 $69.25 5,570,236
2023-10-12 $69.59 $69.61 $69.07 $69.13 $68.93 6,144,034
2023-10-11 $69.63 $69.74 $69.52 $69.73 $69.53 18,074,381
2023-10-10 $69.23 $69.56 $69.14 $69.41 $69.21 11,556,137
2023-10-09 $69.07 $69.48 $69.06 $69.48 $69.48 3,561,577
2023-10-06 $68.54 $68.94 $68.49 $68.78 $68.78 8,385,177
2023-10-05 $69.13 $69.15 $68.97 $69.05 $69.05 6,845,052
2023-10-04 $68.83 $69.03 $68.66 $69.00 $69.00 7,915,901
2023-10-03 $68.98 $69.06 $68.53 $68.55 $68.55 8,099,516
2023-10-02 $69.32 $69.37 $69.07 $69.11 $69.11 6,719,838
2023-09-29 $70.06 $70.13 $69.69 $69.78 $69.59 7,650,811
2023-09-28 $69.51 $69.83 $69.38 $69.81 $69.62 9,004,575
2023-09-27 $70.10 $70.11 $69.49 $69.63 $69.44 7,701,770
2023-09-26 $70.08 $70.09 $69.85 $69.88 $69.69 7,329,308
2023-09-25 $70.11 $70.18 $69.94 $69.95 $69.76 22,744,439
2023-09-22 $70.28 $70.51 $70.23 $70.47 $70.27 8,149,809
2023-09-21 $70.27 $70.29 $70.17 $70.18 $69.99 9,128,795
2023-09-20 $70.84 $70.92 $70.62 $70.62 $70.42 5,518,918
2023-09-19 $70.81 $70.86 $70.68 $70.71 $70.51 4,200,927
2023-09-18 $70.67 $70.88 $70.67 $70.87 $70.67 5,882,522
2023-09-15 $70.90 $70.92 $70.77 $70.79 $70.79 4,946,165
2023-09-14 $71.10 $71.14 $70.91 $70.93 $70.93 5,227,299
2023-09-13 $70.86 $71.12 $70.86 $71.05 $71.05 6,142,461
2023-09-12 $70.93 $70.96 $70.85 $70.94 $70.94 4,246,265
2023-09-11 $70.90 $70.95 $70.83 $70.89 $70.89 4,215,564
2023-09-08 $71.09 $71.17 $70.98 $71.00 $71.00 4,270,669
2023-09-07 $70.89 $70.99 $70.81 $70.98 $70.98 4,742,883
2023-09-06 $70.90 $70.91 $70.66 $70.74 $70.74 7,800,422
2023-09-05 $71.05 $71.06 $70.81 $70.82 $70.82 4,634,399
2023-09-01 $71.55 $71.57 $71.13 $71.21 $71.21 3,940,704
2023-08-31 $71.72 $71.86 $71.68 $71.75 $71.55 4,747,146
2023-08-30 $71.73 $71.77 $71.62 $71.63 $71.43 4,721,461
2023-08-29 $71.13 $71.68 $71.12 $71.66 $71.46 6,214,597
2023-08-28 $71.25 $71.25 $71.11 $71.22 $71.02 3,969,240
2023-08-25 $71.01 $71.23 $70.87 $71.09 $70.90 4,853,215
2023-08-24 $71.15 $71.25 $71.07 $71.09 $70.90 4,186,425
2023-08-23 $70.98 $71.27 $70.97 $71.26 $71.06 5,205,828
2023-08-22 $70.55 $70.69 $70.48 $70.62 $70.43 4,302,215
2023-08-21 $70.61 $70.64 $70.45 $70.53 $70.34 4,280,076
2023-08-18 $70.76 $70.97 $70.73 $70.87 $70.68 5,094,395
2023-08-17 $70.80 $70.82 $70.58 $70.72 $70.53 7,357,778
2023-08-16 $70.99 $71.12 $70.76 $70.79 $70.60 5,149,705
2023-08-15 $71.03 $71.20 $70.97 $70.99 $70.80 5,028,118
2023-08-14 $71.16 $71.32 $71.04 $71.15 $70.95 7,992,436
2023-08-11 $71.26 $71.47 $71.23 $71.24 $71.04 4,577,378
2023-08-10 $71.93 $72.02 $71.46 $71.47 $71.27 5,195,873
2023-08-09 $71.85 $71.96 $71.82 $71.87 $71.67 4,937,818
2023-08-08 $71.87 $71.98 $71.79 $71.85 $71.65 4,338,318
2023-08-07 $71.63 $71.67 $71.53 $71.59 $71.39 4,987,491
2023-08-04 $71.37 $71.73 $71.35 $71.70 $71.50 6,925,259
2023-08-03 $71.13 $71.20 $71.03 $71.11 $70.92 5,395,310
2023-08-02 $71.55 $71.59 $71.33 $71.55 $71.35 6,547,705
2023-08-01 $71.93 $71.99 $71.70 $71.78 $71.58 11,078,069
2023-07-31 $72.30 $72.49 $72.30 $72.42 $72.03 4,608,084
2023-07-28 $72.17 $72.31 $72.11 $72.29 $71.90 5,273,418
2023-07-27 $72.52 $72.57 $71.97 $72.04 $71.65 5,342,738
2023-07-26 $72.59 $72.68 $72.42 $72.66 $72.27 4,478,388
2023-07-25 $72.35 $72.49 $72.32 $72.42 $72.03 4,200,856
2023-07-24 $72.71 $72.76 $72.49 $72.50 $72.11 3,553,440
2023-07-21 $72.70 $72.75 $72.59 $72.62 $72.23 5,170,589
2023-07-20 $72.67 $72.68 $72.43 $72.57 $72.18 5,262,143
2023-07-19 $72.87 $72.98 $72.77 $72.91 $72.52 11,522,229
2023-07-18 $72.88 $72.93 $72.73 $72.74 $72.35 7,748,399
2023-07-17 $72.58 $72.69 $72.51 $72.65 $72.26 5,942,833
2023-07-14 $72.77 $72.85 $72.56 $72.57 $72.18 7,410,013
2023-07-13 $72.75 $72.95 $72.70 $72.91 $72.52 5,849,496
2023-07-12 $72.28 $72.52 $72.23 $72.47 $72.08 6,397,457
2023-07-11 $71.84 $71.96 $71.77 $71.90 $71.51 5,709,153
2023-07-10 $71.56 $71.83 $71.55 $71.75 $71.36 4,450,870
2023-07-07 $71.54 $71.71 $71.46 $71.50 $71.11 5,726,618
2023-07-06 $71.58 $71.63 $71.35 $71.54 $71.15 5,613,514
2023-07-05 $72.27 $72.29 $71.95 $72.00 $71.61 4,415,843
2023-07-03 $72.49 $72.65 $72.28 $72.30 $71.91 3,146,532
2023-06-30 $72.50 $72.71 $72.43 $72.69 $72.11 5,612,299
2023-06-29 $72.48 $72.51 $72.32 $72.44 $71.86 5,802,988
2023-06-28 $72.86 $73.00 $72.74 $72.99 $72.41 5,517,379
2023-06-27 $72.92 $73.03 $72.67 $72.76 $72.18 4,816,110
2023-06-26 $72.91 $72.98 $72.83 $72.90 $72.32 6,287,822
2023-06-23 $72.98 $72.99 $72.69 $72.81 $72.23 4,163,140
2023-06-22 $72.73 $72.84 $72.53 $72.60 $72.02 3,975,520
2023-06-21 $72.69 $72.99 $72.58 $72.95 $72.37 3,678,740
2023-06-20 $72.78 $72.95 $72.77 $72.83 $72.25 4,921,926
2023-06-16 $72.68 $72.83 $72.54 $72.73 $72.15 3,905,318
2023-06-15 $72.76 $72.91 $72.67 $72.89 $72.31 5,061,247
2023-06-14 $72.50 $72.61 $72.20 $72.44 $71.86 5,986,196
2023-06-13 $72.86 $72.92 $72.31 $72.38 $71.81 4,302,637
2023-06-12 $72.63 $72.71 $72.41 $72.70 $72.12 4,633,203
2023-06-09 $72.54 $72.65 $72.45 $72.55 $71.97 12,690,443
2023-06-08 $72.43 $72.74 $72.42 $72.70 $72.12 3,568,024
2023-06-07 $72.70 $72.76 $72.29 $72.34 $71.77 4,326,502
2023-06-06 $72.69 $72.76 $72.53 $72.75 $72.17 5,001,965
2023-06-05 $72.49 $72.85 $72.42 $72.65 $72.07 4,674,619
2023-06-02 $73.01 $73.02 $72.64 $72.64 $72.06 4,595,729
2023-06-01 $73.05 $73.19 $72.97 $73.05 $72.47 3,984,071
2023-05-31 $72.81 $73.13 $72.76 $73.04 $72.28 4,898,235
2023-05-30 $72.55 $72.80 $72.52 $72.80 $72.04 3,532,961
2023-05-26 $72.16 $72.33 $72.07 $72.32 $72.32 3,783,144
2023-05-25 $72.46 $72.49 $72.20 $72.23 $72.23 4,012,263
2023-05-24 $72.74 $72.76 $72.49 $72.50 $72.50 4,245,139
2023-05-23 $72.56 $72.78 $72.48 $72.70 $72.70 4,561,085
2023-05-22 $72.71 $72.88 $72.61 $72.65 $72.65 5,294,953
2023-05-19 $72.72 $72.94 $72.61 $72.67 $72.67 4,167,038
2023-05-18 $73.01 $73.01 $72.83 $72.87 $72.87 3,530,130
2023-05-17 $73.38 $73.39 $73.12 $73.17 $73.17 4,574,363
2023-05-16 $73.27 $73.32 $73.16 $73.30 $73.30 3,818,560
2023-05-15 $73.52 $73.53 $73.43 $73.48 $73.48 3,268,676
2023-05-12 $74.01 $74.06 $73.67 $73.67 $73.67 2,970,570
2023-05-11 $74.18 $74.24 $74.02 $74.06 $74.06 4,746,141
2023-05-10 $73.68 $73.88 $73.65 $73.82 $73.82 5,291,781
2023-05-09 $73.43 $73.50 $73.36 $73.37 $73.37 3,827,743
2023-05-08 $73.50 $73.61 $73.42 $73.45 $73.45 9,895,937
2023-05-05 $73.81 $73.87 $73.68 $73.80 $73.80 3,143,259
2023-05-04 $73.92 $74.38 $73.90 $74.07 $74.07 11,535,766
2023-05-03 $74.02 $74.18 $73.87 $74.17 $74.17 4,205,816
2023-05-02 $73.33 $73.87 $73.32 $73.86 $73.86 4,825,340
2023-05-01 $73.60 $73.66 $73.06 $73.14 $73.14 4,546,450
2023-04-28 $74.03 $74.10 $73.89 $74.08 $73.90 4,469,202
2023-04-27 $73.81 $73.83 $73.63 $73.67 $73.49 3,078,137
2023-04-26 $74.21 $74.28 $73.90 $73.99 $73.81 5,819,815
2023-04-25 $74.06 $74.29 $74.06 $74.25 $74.07 3,508,188
2023-04-24 $73.62 $73.80 $73.62 $73.77 $73.59 2,993,139
2023-04-21 $73.73 $73.77 $73.43 $73.48 $73.30 3,371,637
2023-04-20 $73.50 $73.62 $73.49 $73.61 $73.61 3,605,381
2023-04-19 $73.29 $73.32 $73.15 $73.29 $73.29 4,610,955
2023-04-18 $73.31 $73.49 $73.29 $73.39 $73.39 3,728,449
2023-04-17 $73.45 $73.48 $73.26 $73.28 $73.28 5,085,334
2023-04-14 $73.75 $73.80 $73.61 $73.68 $73.68 4,349,725
2023-04-13 $74.21 $74.29 $73.95 $74.01 $74.01 5,012,913
2023-04-12 $74.26 $74.26 $73.85 $74.05 $74.05 4,134,767
2023-04-11 $74.02 $74.03 $73.81 $73.97 $73.97 4,401,657
2023-04-10 $74.03 $74.05 $73.81 $73.94 $73.94 4,224,503
2023-04-06 $74.51 $74.60 $74.42 $74.44 $74.44 4,381,713
2023-04-05 $74.45 $74.90 $74.38 $74.46 $74.46 4,345,995
2023-04-04 $73.76 $74.32 $73.72 $74.26 $74.26 4,126,738
2023-04-03 $73.58 $73.99 $73.52 $73.96 $73.96 5,346,333
2023-03-31 $73.59 $73.87 $73.47 $73.83 $73.65 4,549,242
2023-03-30 $73.32 $73.52 $73.32 $73.45 $73.27 3,455,353
2023-03-29 $73.16 $73.42 $73.15 $73.35 $73.17 4,231,334
2023-03-28 $73.26 $73.37 $73.20 $73.27 $73.09 3,473,338
2023-03-27 $73.60 $73.73 $73.40 $73.40 $73.22 5,769,802
2023-03-24 $74.24 $74.42 $74.03 $74.17 $73.99 4,638,190
2023-03-23 $73.80 $74.11 $73.68 $74.02 $73.84 5,392,212
2023-03-22 $73.20 $73.92 $73.07 $73.85 $73.67 5,220,485
2023-03-21 $73.20 $73.37 $73.13 $73.20 $73.02 3,997,714
2023-03-20 $73.78 $73.84 $73.36 $73.40 $73.22 6,924,497
2023-03-17 $73.49 $73.92 $73.49 $73.72 $73.54 4,352,701
2023-03-16 $73.83 $73.88 $73.08 $73.19 $73.01 6,965,207
2023-03-15 $73.61 $73.85 $73.21 $73.54 $73.36 6,677,153
2023-03-14 $73.00 $73.19 $72.66 $72.79 $72.61 5,432,473
2023-03-13 $73.33 $73.82 $73.04 $73.25 $73.07 7,270,526
2023-03-10 $72.51 $72.83 $72.41 $72.67 $72.49 4,779,486
2023-03-09 $71.66 $71.96 $71.62 $71.81 $71.63 4,597,913
2023-03-08 $71.78 $71.90 $71.45 $71.57 $71.39 4,774,468
2023-03-07 $71.83 $71.85 $71.51 $71.63 $71.45 4,253,201
2023-03-06 $72.03 $72.03 $71.70 $71.71 $71.53 4,538,784
2023-03-03 $71.68 $71.88 $71.53 $71.88 $71.88 4,003,955
2023-03-02 $71.21 $71.35 $71.17 $71.33 $71.33 4,967,303
2023-03-01 $71.68 $71.83 $71.44 $71.48 $71.48 4,427,771
2023-02-28 $71.81 $72.09 $71.76 $72.07 $71.90 5,032,513
2023-02-27 $72.05 $72.18 $71.97 $72.05 $71.88 3,340,541
2023-02-24 $71.96 $72.03 $71.80 $71.93 $71.77 4,346,116
2023-02-23 $72.13 $72.35 $72.10 $72.33 $72.16 4,789,269
2023-02-22 $72.10 $72.25 $72.04 $72.07 $71.90 4,375,641
2023-02-21 $72.08 $72.15 $71.89 $71.91 $71.75 16,093,285
2023-02-17 $72.20 $72.55 $72.19 $72.54 $72.37 5,165,889
2023-02-16 $72.43 $72.56 $72.30 $72.38 $72.21 5,912,040
2023-02-15 $72.72 $72.79 $72.54 $72.66 $72.49 4,370,986
2023-02-14 $72.98 $73.08 $72.61 $72.82 $72.65 4,328,033
2023-02-13 $72.89 $73.07 $72.87 $73.07 $72.90 3,805,793
2023-02-10 $73.12 $73.14 $72.83 $72.87 $72.70 3,606,196
2023-02-09 $73.68 $73.69 $73.14 $73.18 $73.01 4,268,134
2023-02-08 $73.39 $73.59 $73.24 $73.48 $73.31 4,308,298
2023-02-07 $73.39 $73.70 $73.32 $73.35 $73.18 4,674,658
2023-02-06 $73.51 $73.57 $73.43 $73.45 $73.28 5,282,363
2023-02-03 $74.02 $74.10 $73.79 $73.91 $73.74 5,332,895
2023-02-02 $74.80 $74.86 $74.55 $74.57 $74.40 4,273,556
2023-02-01 $74.16 $74.58 $73.92 $74.52 $74.35 7,473,924
2023-01-31 $74.12 $74.22 $73.86 $74.22 $73.88 5,502,287
2023-01-30 $73.96 $74.09 $73.87 $73.88 $73.54 6,258,698
2023-01-27 $74.00 $74.13 $73.95 $74.09 $73.75 4,474,139
2023-01-26 $74.26 $74.35 $74.05 $74.17 $73.83 3,866,869
2023-01-25 $74.21 $74.36 $74.08 $74.31 $73.97 4,414,429
2023-01-24 $73.95 $74.25 $73.78 $74.22 $73.88 3,907,706
2023-01-23 $73.88 $74.06 $73.85 $73.89 $73.55 6,116,681
2023-01-20 $74.13 $74.19 $73.93 $74.07 $73.73 4,714,367
2023-01-19 $74.36 $74.47 $74.26 $74.40 $74.05 4,765,356
2023-01-18 $74.60 $74.66 $74.28 $74.55 $74.20 5,112,762
2023-01-17 $73.76 $74.00 $73.74 $73.87 $73.53 6,815,142
2023-01-13 $74.06 $74.22 $73.90 $73.97 $73.63 6,331,558
2023-01-12 $73.88 $74.22 $73.61 $74.22 $73.88 5,927,796
2023-01-11 $73.47 $73.69 $73.45 $73.65 $73.31 8,453,229
2023-01-10 $73.31 $73.38 $73.09 $73.26 $72.92 4,827,980
2023-01-09 $73.31 $73.65 $73.27 $73.55 $73.21 7,398,161
2023-01-06 $72.65 $73.39 $72.57 $73.35 $73.01 5,627,210
2023-01-05 $72.34 $72.59 $72.22 $72.55 $72.21 5,632,432
2023-01-04 $72.70 $72.76 $72.49 $72.63 $72.63 5,256,936
2023-01-03 $72.45 $72.48 $72.07 $72.22 $72.22 8,634,771
2022-12-30 $71.98 $72.08 $71.80 $71.84 $71.84 7,051,947
2022-12-29 $71.97 $72.17 $71.95 $72.14 $72.14 7,391,035
2022-12-28 $72.12 $72.18 $71.86 $71.87 $71.87 7,868,221
2022-12-27 $72.13 $72.23 $71.96 $71.97 $71.97 6,959,772
2022-12-23 $72.50 $72.62 $72.45 $72.53 $72.53 4,693,448
2022-12-22 $72.95 $73.07 $72.86 $72.93 $72.76 6,833,990
2022-12-21 $73.04 $73.10 $72.83 $72.94 $72.77 8,169,025
2022-12-20 $72.80 $72.90 $72.69 $72.77 $72.60 6,130,599
2022-12-19 $73.39 $73.41 $73.15 $73.25 $73.08 6,300,038
2022-12-16 $73.46 $73.83 $73.41 $73.69 $73.52 6,542,078
2022-12-15 $73.88 $73.96 $73.71 $73.88 $73.70 7,800,722
2022-12-14 $73.71 $73.90 $73.43 $73.84 $73.66 9,833,894
2022-12-13 $74.15 $74.15 $73.61 $73.66 $73.49 12,563,974
2022-12-12 $73.46 $73.51 $73.05 $73.16 $72.99 7,533,606
2022-12-09 $73.42 $73.46 $73.16 $73.16 $72.99 12,079,575
2022-12-08 $73.58 $73.74 $73.48 $73.59 $73.42 5,378,087
2022-12-07 $73.48 $73.84 $73.44 $73.80 $73.63 7,472,533
2022-12-06 $73.08 $73.24 $73.00 $73.16 $72.99 7,584,213
2022-12-05 $73.16 $73.17 $72.83 $72.92 $72.75 7,553,018
2022-12-02 $72.95 $73.51 $72.79 $73.50 $73.50 6,828,253
2022-12-01 $72.73 $73.20 $72.66 $73.20 $73.20 7,462,469
2022-11-30 $72.15 $72.77 $72.01 $72.76 $72.60 5,479,885
2022-11-29 $72.20 $72.38 $72.16 $72.20 $72.04 5,437,606
2022-11-28 $72.61 $72.67 $72.39 $72.47 $72.31 5,852,188
2022-11-25 $72.40 $72.56 $72.40 $72.56 $72.40 2,536,421
2022-11-23 $72.23 $72.56 $72.23 $72.56 $72.40 4,855,000
2022-11-22 $71.94 $72.19 $71.93 $72.12 $71.96 9,534,326
2022-11-21 $71.99 $72.04 $71.72 $71.75 $71.59 6,834,740
2022-11-18 $71.93 $72.04 $71.73 $71.75 $71.59 8,564,616
2022-11-17 $71.80 $71.90 $71.66 $71.87 $71.71 6,061,791
2022-11-16 $71.98 $72.23 $71.90 $72.17 $72.17 8,856,053
2022-11-15 $71.66 $71.77 $71.54 $71.76 $71.76 11,948,785
2022-11-14 $71.29 $71.39 $71.21 $71.26 $71.26 6,914,667
2022-11-11 $71.33 $71.53 $71.25 $71.49 $71.49 4,525,360
2022-11-10 $70.90 $71.49 $70.89 $71.49 $71.49 7,014,103
2022-11-09 $69.86 $70.14 $69.79 $70.04 $70.04 7,269,491
2022-11-08 $69.80 $70.07 $69.78 $69.94 $69.94 6,358,091
2022-11-07 $69.91 $69.93 $69.63 $69.63 $69.63 6,246,228
2022-11-04 $69.93 $70.10 $69.74 $69.90 $69.90 8,780,460
2022-11-03 $69.62 $69.98 $69.57 $69.88 $69.88 6,408,256
2022-11-02 $70.35 $70.73 $70.00 $70.15 $70.15 10,223,838
2022-11-01 $70.58 $70.61 $70.10 $70.26 $70.26 7,018,976
2022-10-31 $70.36 $70.40 $70.06 $70.35 $70.19 6,785,192
2022-10-28 $70.40 $70.71 $70.38 $70.57 $70.41 4,828,811
2022-10-27 $70.54 $70.86 $70.38 $70.71 $70.55 5,493,340
2022-10-26 $70.22 $70.47 $70.17 $70.34 $70.18 7,001,179
2022-10-25 $69.94 $70.21 $69.91 $70.06 $69.90 7,780,946
2022-10-24 $69.48 $69.69 $69.23 $69.40 $69.24 7,259,570
2022-10-21 $69.14 $69.58 $69.09 $69.50 $69.50 6,984,390
2022-10-20 $69.71 $69.85 $69.34 $69.38 $69.38 6,260,933
2022-10-19 $69.99 $70.09 $69.78 $69.85 $69.85 6,483,557
2022-10-18 $70.46 $70.54 $70.14 $70.43 $70.43 7,008,021
2022-10-17 $70.55 $70.68 $70.27 $70.27 $70.27 19,605,310
2022-10-14 $70.82 $70.83 $70.09 $70.12 $70.12 6,544,361
2022-10-13 $69.87 $70.70 $69.79 $70.46 $70.46 6,669,334
2022-10-12 $70.55 $70.82 $70.51 $70.71 $70.71 5,441,990
2022-10-11 $70.72 $70.95 $70.53 $70.63 $70.63 9,225,612
2022-10-10 $70.93 $70.93 $70.46 $70.61 $70.61 4,950,732
2022-10-07 $71.01 $71.12 $70.87 $70.93 $70.93 5,023,163
2022-10-06 $71.53 $71.60 $71.24 $71.30 $71.30 7,108,510
2022-10-05 $71.58 $71.64 $71.28 $71.57 $71.57 7,252,441
2022-10-04 $72.03 $72.24 $71.88 $71.95 $71.95 6,124,518
2022-10-03 $71.70 $72.18 $71.58 $71.77 $71.77 6,762,623
2022-09-30 $71.70 $71.87 $71.25 $71.33 $71.33 8,919,080
2022-09-29 $71.44 $71.64 $71.27 $71.50 $71.50 6,100,263
2022-09-28 $71.43 $71.90 $71.29 $71.87 $71.87 11,649,661
2022-09-27 $71.12 $71.21 $70.67 $70.77 $70.77 9,946,148
2022-09-26 $71.77 $71.81 $71.06 $71.08 $71.08 8,659,142
2022-09-23 $72.25 $72.25 $71.75 $72.00 $72.00 6,885,563
2022-09-22 $72.48 $72.49 $72.11 $72.20 $72.20 5,216,094
2022-09-21 $72.82 $72.99 $72.44 $72.95 $72.95 6,360,324
2022-09-20 $72.71 $72.88 $72.62 $72.75 $72.75 4,750,702
2022-09-19 $72.99 $73.18 $72.91 $73.11 $73.11 6,374,876
2022-09-16 $73.08 $73.31 $73.02 $73.16 $73.16 5,050,037
2022-09-15 $73.31 $73.39 $73.19 $73.24 $73.24 4,967,265
2022-09-14 $73.30 $73.56 $73.28 $73.46 $73.46 4,332,210
2022-09-13 $73.28 $73.43 $73.22 $73.37 $73.37 9,481,216
2022-09-12 $74.00 $74.07 $73.65 $73.74 $73.74 4,008,169
2022-09-09 $73.95 $74.09 $73.79 $73.83 $73.83 3,831,724
2022-09-08 $73.96 $74.12 $73.84 $73.86 $73.86 3,580,343
2022-09-07 $73.80 $74.09 $73.78 $74.09 $74.09 4,208,351
2022-09-06 $73.94 $73.95 $73.54 $73.56 $73.56 6,865,709
2022-09-02 $74.25 $74.48 $74.18 $74.23 $74.23 3,600,613
2022-09-01 $74.02 $74.11 $73.75 $74.04 $74.04 6,160,723
2022-08-31 $74.85 $74.94 $74.51 $74.60 $74.44 5,155,584
2022-08-30 $74.93 $75.08 $74.70 $74.91 $74.75 6,878,675
2022-08-29 $74.95 $74.96 $74.79 $74.85 $74.69 3,263,730
2022-08-26 $75.23 $75.37 $75.05 $75.19 $75.03 4,276,557
2022-08-25 $74.98 $75.40 $74.92 $75.34 $75.34 3,688,439
2022-08-24 $74.97 $75.01 $74.84 $74.93 $74.93 3,808,640
2022-08-23 $75.12 $75.45 $75.01 $75.12 $75.12 6,294,844
2022-08-22 $75.33 $75.36 $75.09 $75.15 $75.15 4,158,657
2022-08-19 $75.53 $75.56 $75.36 $75.49 $75.49 5,115,825
2022-08-18 $76.04 $76.16 $75.94 $75.97 $75.97 4,027,034
2022-08-17 $75.93 $76.01 $75.71 $75.83 $75.83 4,131,177
2022-08-16 $76.27 $76.29 $76.03 $76.28 $76.28 4,103,985
2022-08-15 $76.47 $76.54 $76.36 $76.38 $76.38 3,922,365
2022-08-12 $76.21 $76.30 $76.01 $76.30 $76.30 4,376,871
2022-08-11 $76.57 $76.67 $75.92 $75.95 $75.95 5,179,625
2022-08-10 $76.50 $76.73 $76.31 $76.38 $76.38 4,305,189
2022-08-09 $76.16 $76.26 $76.09 $76.17 $76.17 6,888,791
2022-08-08 $76.30 $76.45 $76.26 $76.34 $76.34 8,534,785
2022-08-05 $76.05 $76.10 $75.86 $76.00 $76.00 8,946,377
2022-08-04 $76.72 $76.88 $76.64 $76.87 $76.87 9,869,948
2022-08-03 $76.23 $76.69 $75.97 $76.68 $76.68 5,747,718
2022-08-02 $77.09 $77.18 $76.24 $76.30 $76.30 10,808,374
2022-08-01 $76.90 $77.14 $76.82 $77.08 $77.08 5,370,781
2022-07-29 $76.80 $77.17 $76.75 $76.90 $76.75 6,601,739
2022-07-28 $76.96 $77.07 $76.81 $76.96 $76.81 5,140,229
2022-07-27 $76.35 $76.69 $76.34 $76.43 $76.28 5,919,583
2022-07-26 $76.51 $76.57 $76.19 $76.22 $76.07 6,964,307
2022-07-25 $76.14 $76.27 $76.09 $76.20 $76.05 4,256,384
2022-07-22 $76.37 $76.65 $76.28 $76.48 $76.33 6,617,153
2022-07-21 $75.43 $75.90 $75.43 $75.86 $75.71 6,833,073
2022-07-20 $75.55 $75.56 $75.20 $75.24 $75.09 3,966,935
2022-07-19 $75.38 $75.43 $75.18 $75.31 $75.16 3,493,437
2022-07-18 $75.45 $75.47 $75.22 $75.37 $75.22 3,438,023
2022-07-15 $75.36 $75.70 $75.36 $75.60 $75.45 5,276,607
2022-07-14 $75.10 $75.43 $74.95 $75.33 $75.18 5,598,013
2022-07-13 $74.87 $75.63 $74.85 $75.57 $75.42 6,382,805
2022-07-12 $75.48 $75.62 $75.33 $75.33 $75.18 6,013,729
2022-07-11 $75.19 $75.39 $75.15 $75.20 $75.05 4,128,615
2022-07-08 $75.01 $75.04 $74.84 $74.92 $74.77 4,187,094
2022-07-07 $75.45 $75.46 $75.10 $75.17 $75.02 7,536,670
2022-07-06 $76.03 $76.05 $75.36 $75.38 $75.23 5,312,033
2022-07-05 $75.85 $75.97 $75.70 $75.84 $75.69 6,253,887
2022-07-01 $75.61 $76.05 $75.53 $75.71 $75.56 5,801,865
2022-06-30 $75.17 $75.45 $75.17 $75.26 $74.96 4,387,077
2022-06-29 $74.51 $74.95 $74.51 $74.94 $74.64 3,896,421
2022-06-28 $74.43 $74.51 $74.31 $74.51 $74.22 5,578,795
2022-06-27 $74.54 $74.73 $74.39 $74.47 $74.18 6,238,862
2022-06-24 $74.86 $75.13 $74.78 $74.83 $74.54 6,979,043
2022-06-23 $74.90 $75.33 $74.88 $74.97 $74.67 8,542,660
2022-06-22 $74.64 $74.75 $74.54 $74.61 $74.32 8,407,610
2022-06-21 $74.12 $74.28 $73.94 $74.00 $73.71 7,069,896
2022-06-17 $74.39 $74.49 $74.04 $74.34 $74.05 4,913,703
2022-06-16 $73.49 $74.32 $73.41 $74.30 $74.01 8,477,685
2022-06-15 $73.85 $74.19 $73.50 $74.14 $73.85 9,098,550
2022-06-14 $73.91 $74.01 $73.20 $73.30 $73.01 9,530,137
2022-06-13 $74.21 $74.25 $73.37 $73.70 $73.41 11,255,361
2022-06-10 $75.26 $75.42 $74.76 $74.91 $74.61 14,690,802
2022-06-09 $75.60 $75.70 $75.51 $75.55 $75.25 4,828,628
2022-06-08 $75.80 $75.93 $75.65 $75.65 $75.35 3,778,322
2022-06-07 $75.85 $76.11 $75.82 $75.96 $75.66 6,989,812
2022-06-06 $76.03 $76.09 $75.67 $75.70 $75.40 6,697,967
2022-06-03 $75.99 $76.19 $75.99 $76.15 $75.85 5,549,577
2022-06-02 $76.30 $76.33 $76.05 $76.26 $75.96 5,276,616
2022-06-01 $76.56 $76.64 $76.06 $76.19 $75.89 7,294,552
2022-05-31 $76.67 $76.74 $76.46 $76.68 $76.23 9,066,996
2022-05-27 $77.11 $77.22 $77.00 $77.12 $76.67 6,355,492
2022-05-26 $77.00 $77.10 $76.81 $76.90 $76.45 5,328,490
2022-05-25 $76.92 $77.00 $76.79 $76.98 $76.53 5,737,234
2022-05-24 $76.32 $76.78 $76.32 $76.67 $76.22 6,587,272
2022-05-23 $76.29 $76.37 $76.00 $76.05 $75.60 7,332,941
2022-05-20 $76.12 $76.37 $76.12 $76.32 $75.87 6,960,177
2022-05-19 $76.34 $76.37 $76.04 $76.09 $75.64 5,461,370
2022-05-18 $75.54 $75.97 $75.54 $75.93 $75.48 4,963,336
2022-05-17 $75.68 $75.83 $75.59 $75.61 $75.17 5,881,202
2022-05-16 $76.04 $76.24 $76.03 $76.06 $75.61 6,104,386
2022-05-13 $76.06 $76.10 $75.89 $75.94 $75.49 5,024,788
2022-05-12 $76.23 $76.39 $76.16 $76.22 $75.77 6,079,267
2022-05-11 $75.52 $76.09 $75.47 $76.07 $75.62 9,843,639
2022-05-10 $75.89 $76.03 $75.74 $75.81 $75.36 24,792,829
2022-05-09 $75.18 $75.62 $75.14 $75.59 $75.15 7,420,305
2022-05-06 $75.26 $75.52 $75.17 $75.25 $74.81 8,802,990
2022-05-05 $75.87 $75.87 $75.26 $75.57 $75.13 10,540,030
2022-05-04 $75.78 $76.33 $75.64 $76.33 $75.88 12,237,298
2022-05-03 $76.08 $76.15 $75.78 $75.84 $75.39 7,768,975
2022-05-02 $75.82 $75.84 $75.58 $75.66 $75.22 10,166,774
2022-04-29 $76.28 $76.52 $76.16 $76.19 $75.60 7,120,428
2022-04-28 $76.54 $76.71 $76.44 $76.71 $76.12 7,643,985
2022-04-27 $76.99 $77.07 $76.66 $76.74 $76.15 10,802,211
2022-04-26 $77.12 $77.16 $76.90 $76.98 $76.39 8,828,451
2022-04-25 $76.67 $77.02 $76.67 $76.78 $76.19 6,091,563
2022-04-22 $76.18 $76.47 $76.10 $76.30 $75.71 8,625,207
2022-04-21 $76.68 $76.69 $76.17 $76.40 $75.81 7,869,977
2022-04-20 $76.61 $76.91 $76.56 $76.81 $76.22 7,366,035
2022-04-19 $76.53 $76.65 $76.30 $76.33 $75.74 11,568,055
2022-04-18 $77.07 $77.08 $76.78 $76.81 $76.22 7,187,812
2022-04-14 $77.56 $77.60 $77.01 $77.06 $76.47 7,046,135
2022-04-13 $77.59 $77.85 $77.57 $77.59 $76.99 7,790,343
2022-04-12 $77.62 $77.75 $77.46 $77.50 $76.90 8,168,235
2022-04-11 $77.40 $77.44 $77.18 $77.25 $76.65 7,858,283
2022-04-08 $77.66 $77.82 $77.51 $77.61 $77.01 8,989,667
2022-04-07 $78.10 $78.19 $77.91 $78.03 $77.43 9,157,650
2022-04-06 $78.01 $78.40 $77.90 $78.19 $77.59 8,649,608
2022-04-05 $79.00 $79.02 $78.38 $78.43 $77.82 6,955,671
2022-04-04 $79.21 $79.24 $78.96 $79.23 $78.62 9,091,743
2022-04-01 $78.83 $79.30 $78.77 $79.17 $78.56 6,326,908
2022-03-31 $79.52 $79.67 $79.45 $79.54 $78.73 8,244,242
2022-03-30 $79.09 $79.51 $79.08 $79.48 $78.67 7,071,949
2022-03-29 $79.08 $79.33 $78.99 $79.30 $78.49 7,308,165
2022-03-28 $78.81 $79.04 $78.76 $78.95 $78.15 7,494,042
2022-03-25 $79.10 $79.10 $78.61 $78.72 $77.92 21,372,472
2022-03-24 $79.13 $79.44 $79.11 $79.42 $78.61 18,907,380
2022-03-23 $79.33 $79.52 $79.14 $79.52 $78.71 8,919,412
2022-03-22 $79.15 $79.25 $79.05 $79.16 $78.35 6,487,852
2022-03-21 $79.80 $79.83 $79.32 $79.36 $78.55 6,831,166
2022-03-18 $80.07 $80.23 $80.04 $80.18 $79.36 8,895,659
2022-03-17 $80.02 $80.16 $79.89 $79.95 $79.13 6,774,570
2022-03-16 $79.77 $79.88 $79.36 $79.88 $79.07 8,156,366
2022-03-15 $79.94 $80.01 $79.66 $79.76 $78.95 6,265,070
2022-03-14 $79.93 $79.95 $79.62 $79.63 $78.82 15,449,716
2022-03-11 $80.40 $80.49 $80.33 $80.37 $79.55 7,883,429
2022-03-10 $80.58 $80.61 $80.29 $80.43 $79.61 8,261,234
2022-03-09 $80.90 $81.00 $80.79 $80.86 $80.04 5,761,499
2022-03-08 $81.05 $81.13 $80.97 $81.08 $80.25 8,566,030
2022-03-07 $81.53 $81.73 $81.38 $81.46 $80.63 6,425,360
2022-03-04 $81.89 $82.02 $81.77 $81.86 $81.03 8,042,790
2022-03-03 $81.47 $81.63 $81.35 $81.57 $80.74 10,349,118
2022-03-02 $81.86 $81.91 $81.21 $81.21 $80.38 6,491,524
2022-03-01 $82.04 $82.49 $82.03 $82.22 $81.38 9,318,989
2022-02-28 $81.66 $81.95 $81.64 $81.92 $80.96 6,494,572
2022-02-25 $81.20 $81.33 $81.14 $81.32 $80.36 5,923,229
2022-02-24 $81.39 $81.48 $81.15 $81.25 $80.30 8,883,626
2022-02-23 $81.30 $81.32 $81.07 $81.07 $80.12 7,938,950
2022-02-22 $81.39 $81.48 $81.30 $81.48 $80.52 7,056,546
2022-02-18 $81.50 $81.55 $81.41 $81.53 $80.57 4,744,360
2022-02-17 $81.30 $81.49 $81.25 $81.39 $80.43 6,833,585
2022-02-16 $81.24 $81.26 $80.96 $81.21 $80.26 7,142,394
2022-02-15 $81.17 $81.28 $81.09 $81.10 $80.15 6,731,864
2022-02-14 $81.38 $81.46 $81.18 $81.27 $80.32 6,301,594
2022-02-11 $81.45 $81.79 $81.15 $81.73 $80.77 11,101,067
2022-02-10 $81.63 $81.69 $81.20 $81.20 $80.25 8,869,683
2022-02-09 $82.03 $82.14 $81.94 $81.95 $80.99 5,861,953
2022-02-08 $81.98 $82.01 $81.89 $81.89 $80.93 6,727,053
2022-02-07 $82.09 $82.22 $82.02 $82.16 $81.19 6,252,299
2022-02-04 $82.20 $82.22 $82.01 $82.09 $81.13 7,745,950
2022-02-03 $82.61 $82.68 $82.51 $82.60 $81.63 6,156,464
2022-02-02 $82.95 $83.14 $82.91 $82.95 $81.98 7,248,851
2022-02-01 $82.89 $82.91 $82.69 $82.83 $81.86 5,013,368
2022-01-31 $82.90 $83.08 $82.87 $83.00 $81.89 8,033,352
2022-01-28 $82.78 $83.08 $82.77 $83.06 $81.95 5,992,517
2022-01-27 $82.90 $83.09 $82.89 $82.96 $81.85 6,295,828
2022-01-26 $83.22 $83.26 $82.69 $82.69 $81.58 7,382,531
2022-01-25 $83.30 $83.40 $83.14 $83.15 $82.04 5,872,744
2022-01-24 $83.45 $83.50 $83.25 $83.26 $82.15 10,332,196
2022-01-21 $83.35 $83.48 $83.28 $83.39 $82.27 5,204,703
2022-01-20 $83.11 $83.14 $83.03 $83.08 $81.97 4,951,327
2022-01-19 $82.97 $83.12 $82.94 $82.99 $81.88 8,643,482
2022-01-18 $83.03 $83.08 $82.79 $82.79 $81.68 7,452,834
2022-01-14 $83.59 $83.60 $83.30 $83.31 $82.20 6,843,117
2022-01-13 $83.65 $83.79 $83.57 $83.77 $82.65 5,746,332
2022-01-12 $83.73 $83.79 $83.62 $83.63 $82.51 6,672,737
2022-01-11 $83.47 $83.68 $83.41 $83.66 $82.54 6,751,636
2022-01-10 $83.38 $83.52 $83.31 $83.49 $82.37 5,912,264
2022-01-07 $83.71 $83.72 $83.44 $83.56 $82.44 6,345,129
2022-01-06 $83.75 $83.82 $83.68 $83.79 $82.67 6,011,031
2022-01-05 $84.21 $84.21 $83.86 $83.88 $82.76 7,076,480
2022-01-04 $84.10 $84.18 $84.00 $84.17 $83.04 7,384,512
2022-01-03 $84.44 $84.44 $84.17 $84.18 $83.05 7,244,254
2021-12-31 $84.78 $84.91 $84.73 $84.75 $83.62 7,162,537
2021-12-30 $84.69 $84.79 $84.56 $84.77 $83.64 6,352,216
2021-12-29 $84.67 $84.72 $84.52 $84.58 $83.45 7,757,934
2021-12-28 $85.01 $85.02 $84.81 $84.86 $83.73 5,674,803
2021-12-27 $84.84 $84.93 $84.81 $84.87 $83.73 5,311,787
2021-12-23 $84.93 $84.93 $84.74 $84.83 $83.70 4,631,256
2021-12-22 $85.22 $85.23 $85.09 $85.23 $83.82 5,109,956
2021-12-21 $85.19 $85.19 $84.95 $85.14 $83.73 6,237,799
2021-12-20 $85.38 $85.43 $85.20 $85.23 $83.82 7,129,099
2021-12-17 $85.34 $85.48 $85.32 $85.37 $83.96 4,884,174
2021-12-16 $85.15 $85.32 $85.15 $85.22 $83.81 6,067,703
2021-12-15 $85.04 $85.21 $84.97 $85.11 $83.70 6,035,988
2021-12-14 $85.25 $85.30 $85.08 $85.22 $83.81 5,165,811
2021-12-13 $85.25 $85.43 $85.23 $85.36 $83.95 4,955,326
2021-12-10 $85.16 $85.27 $85.05 $85.07 $83.67 6,869,133
2021-12-09 $85.08 $85.18 $84.97 $85.04 $83.64 8,096,706
2021-12-08 $85.18 $85.20 $84.95 $85.00 $83.60 9,064,150
2021-12-07 $85.32 $85.45 $85.25 $85.26 $83.85 5,351,375
2021-12-06 $85.69 $85.71 $85.41 $85.45 $84.04 6,865,003
2021-12-03 $85.26 $85.83 $85.25 $85.68 $84.27 7,440,991
2021-12-02 $85.42 $85.45 $85.19 $85.35 $83.94 8,831,616
2021-12-01 $85.16 $85.36 $85.06 $85.34 $83.93 7,738,344
2021-11-30 $85.49 $85.70 $85.24 $85.42 $83.88 11,234,785
2021-11-29 $84.99 $85.29 $84.97 $85.26 $83.72 6,133,012
2021-11-26 $85.09 $85.32 $85.04 $85.27 $83.73 4,402,480
2021-11-24 $84.48 $84.69 $84.43 $84.67 $83.14 4,757,444
2021-11-23 $84.69 $84.71 $84.47 $84.47 $82.94 5,779,538
2021-11-22 $85.01 $85.06 $84.75 $84.81 $83.28 7,497,078
2021-11-19 $85.25 $85.33 $85.19 $85.23 $83.69 5,498,183
2021-11-18 $84.92 $85.08 $84.90 $85.05 $83.51 5,320,810
2021-11-17 $84.73 $84.97 $84.71 $84.95 $83.42 6,589,400
2021-11-16 $84.83 $84.95 $84.74 $84.77 $83.24 5,580,839
2021-11-15 $85.10 $85.12 $84.82 $84.83 $83.30 6,239,698
2021-11-12 $85.29 $85.36 $85.11 $85.18 $83.64 4,890,464
2021-11-11 $85.32 $85.35 $85.15 $85.17 $83.63 3,847,065
2021-11-10 $85.75 $85.77 $85.20 $85.31 $83.77 6,206,415
2021-11-09 $85.92 $86.03 $85.87 $85.89 $84.34 5,768,651
2021-11-08 $85.72 $85.73 $85.60 $85.65 $84.10 6,517,230
2021-11-05 $85.63 $85.90 $85.57 $85.84 $84.29 4,595,863
2021-11-04 $85.25 $85.58 $85.24 $85.58 $84.03 5,564,140
2021-11-03 $85.39 $85.41 $85.07 $85.19 $83.65 5,058,888
2021-11-02 $85.22 $85.39 $85.21 $85.34 $83.80 4,188,663
2021-11-01 $85.02 $85.19 $84.98 $85.18 $83.64 5,199,346
2021-10-29 $85.16 $85.44 $85.13 $85.38 $83.71 8,975,187
2021-10-28 $85.42 $85.51 $85.30 $85.36 $83.69 6,225,797
2021-10-27 $85.31 $85.59 $85.20 $85.47 $83.79 7,618,411
2021-10-26 $85.07 $85.16 $84.94 $85.16 $83.49 5,752,757
2021-10-25 $84.92 $85.06 $84.91 $84.99 $83.32 4,652,496
2021-10-22 $84.87 $84.98 $84.79 $84.95 $83.28 6,076,105
2021-10-21 $84.87 $84.89 $84.74 $84.77 $83.11 6,073,270
2021-10-20 $84.96 $85.06 $84.89 $84.89 $83.23 5,332,437
2021-10-19 $85.14 $85.14 $84.98 $84.99 $83.32 3,866,127
2021-10-18 $85.16 $85.29 $85.06 $85.23 $83.56 5,863,650
2021-10-15 $85.34 $85.34 $85.24 $85.28 $83.61 5,801,256
2021-10-14 $85.39 $85.50 $85.33 $85.49 $83.81 4,336,452
2021-10-13 $85.20 $85.36 $85.20 $85.34 $83.67 5,018,091
2021-10-12 $84.89 $85.14 $84.89 $85.11 $83.44 5,529,557
2021-10-11 $84.83 $84.88 $84.78 $84.80 $83.14 3,286,631
2021-10-08 $85.08 $85.08 $84.88 $84.93 $83.26 4,547,140
2021-10-07 $85.23 $85.25 $85.12 $85.14 $83.47 5,363,470
2021-10-06 $85.36 $85.41 $85.31 $85.38 $83.71 7,177,885
2021-10-05 $85.50 $85.52 $85.31 $85.34 $83.67 4,395,381
2021-10-04 $85.51 $85.62 $85.44 $85.55 $83.87 7,280,029
2021-10-01 $85.46 $85.65 $85.43 $85.61 $83.93 6,029,864
2021-09-30 $85.44 $85.50 $85.38 $85.45 $83.65 5,877,670
2021-09-29 $85.58 $85.67 $85.38 $85.47 $83.67 5,123,470
2021-09-28 $85.57 $85.63 $85.39 $85.46 $83.66 6,253,941
2021-09-27 $85.80 $85.92 $85.77 $85.83 $84.02 4,858,472
2021-09-24 $86.01 $86.03 $85.88 $85.93 $84.12 4,170,610
2021-09-23 $86.35 $86.37 $86.07 $86.11 $84.29 5,222,361
2021-09-22 $86.48 $86.60 $86.40 $86.57 $84.74 6,006,219
2021-09-21 $86.51 $86.52 $86.44 $86.48 $84.66 6,962,362
2021-09-20 $86.39 $86.53 $86.38 $86.50 $84.67 6,195,292
2021-09-17 $86.25 $86.28 $86.18 $86.26 $84.44 6,217,825
2021-09-16 $86.35 $86.46 $86.30 $86.37 $84.55 4,604,134
2021-09-15 $86.59 $86.60 $86.43 $86.53 $84.70 6,204,475
2021-09-14 $86.47 $86.68 $86.44 $86.61 $84.78 4,758,567
2021-09-13 $86.34 $86.42 $86.33 $86.40 $84.58 4,047,362
2021-09-10 $86.34 $86.38 $86.11 $86.27 $84.45 3,711,443
2021-09-09 $86.26 $86.51 $86.19 $86.48 $84.66 5,504,618
2021-09-08 $86.13 $86.25 $86.09 $86.17 $84.35 4,864,594
2021-09-07 $86.08 $86.10 $85.96 $86.03 $84.21 4,840,674
2021-09-03 $86.26 $86.30 $86.21 $86.28 $84.46 4,059,693
2021-09-02 $86.41 $86.46 $86.34 $86.46 $84.64 4,885,232
2021-09-01 $86.41 $86.41 $86.25 $86.34 $84.52 4,792,353
2021-08-31 $86.56 $86.61 $86.39 $86.46 $84.50 4,975,026
2021-08-30 $86.41 $86.57 $86.39 $86.57 $84.61 4,119,047
2021-08-27 $86.24 $86.47 $86.17 $86.47 $84.51 4,780,915
2021-08-26 $86.24 $86.25 $86.11 $86.22 $84.27 4,810,940
2021-08-25 $86.39 $86.40 $86.14 $86.21 $84.26 3,904,898
2021-08-24 $86.45 $86.48 $86.35 $86.35 $84.40 5,164,835
2021-08-23 $86.48 $86.53 $86.43 $86.52 $84.56 4,005,565
2021-08-20 $86.54 $86.57 $86.47 $86.50 $84.54 3,581,269
2021-08-19 $86.49 $86.52 $86.41 $86.52 $84.56 5,345,715
2021-08-18 $86.33 $86.43 $86.24 $86.33 $84.38 4,561,927
2021-08-17 $86.37 $86.47 $86.33 $86.35 $84.40 7,168,355
2021-08-16 $86.47 $86.60 $86.41 $86.44 $84.48 3,918,955
2021-08-13 $86.13 $86.36 $86.11 $86.36 $84.41 4,326,031
2021-08-12 $85.98 $86.05 $85.90 $86.02 $84.07 4,946,510
2021-08-11 $85.97 $86.14 $85.86 $86.01 $84.06 6,494,048
2021-08-10 $86.12 $86.12 $85.95 $85.95 $84.01 4,312,316
2021-08-09 $86.32 $86.37 $86.08 $86.08 $84.13 4,541,333
2021-08-06 $86.32 $86.40 $86.22 $86.24 $84.29 4,329,839
2021-08-05 $86.77 $86.79 $86.62 $86.65 $84.69 4,614,138
2021-08-04 $87.01 $87.05 $86.64 $86.85 $84.88 3,916,933
2021-08-03 $86.84 $86.94 $86.81 $86.85 $84.88 5,297,706
2021-08-02 $86.68 $86.94 $86.63 $86.83 $84.87 4,660,843
2021-07-30 $86.70 $86.78 $86.67 $86.76 $84.66 7,557,156
2021-07-29 $86.60 $86.69 $86.58 $86.63 $84.54 5,183,461
2021-07-28 $86.59 $86.78 $86.50 $86.78 $84.68 6,636,720
2021-07-27 $86.68 $86.72 $86.60 $86.70 $84.61 4,344,089
2021-07-26 $86.63 $86.63 $86.45 $86.48 $84.39 5,427,869
2021-07-23 $86.41 $86.56 $86.40 $86.53 $84.44 8,887,561
2021-07-22 $86.45 $86.70 $86.45 $86.63 $84.54 4,894,957
2021-07-21 $86.49 $86.54 $86.36 $86.44 $84.35 6,292,951
2021-07-20 $87.05 $87.08 $86.67 $86.72 $84.63 6,762,170
2021-07-19 $86.71 $86.89 $86.68 $86.81 $84.71 6,493,290
2021-07-16 $86.20 $86.37 $86.19 $86.32 $84.23 5,725,147
2021-07-15 $86.34 $86.41 $86.18 $86.40 $84.31 3,422,955
2021-07-14 $86.08 $86.21 $86.06 $86.19 $84.11 5,036,297
2021-07-13 $86.16 $86.23 $85.87 $85.90 $83.82 8,580,650
2021-07-12 $86.26 $86.29 $86.12 $86.17 $84.09 9,073,868
2021-07-09 $86.27 $86.27 $86.20 $86.20 $84.12 10,304,893
2021-07-08 $86.44 $86.57 $86.38 $86.47 $84.38 6,991,379
2021-07-07 $86.30 $86.44 $86.23 $86.39 $84.30 5,933,965
2021-07-06 $86.00 $86.27 $86.00 $86.21 $84.13 5,711,640
2021-07-02 $85.76 $85.90 $85.74 $85.90 $83.82 4,315,654
2021-07-01 $85.73 $85.78 $85.63 $85.75 $83.68 5,768,040
2021-06-30 $85.90 $85.98 $85.87 $85.89 $83.69 4,846,589
2021-06-29 $85.66 $85.83 $85.66 $85.83 $83.63 10,672,831
2021-06-28 $85.69 $85.84 $85.67 $85.79 $83.59 5,664,089
2021-06-25 $85.74 $85.75 $85.45 $85.56 $83.36 6,018,664
2021-06-24 $85.73 $85.78 $85.69 $85.72 $83.52 4,852,141
2021-06-23 $85.69 $85.76 $85.63 $85.68 $83.48 5,739,875
2021-06-22 $85.52 $85.75 $85.51 $85.74 $83.54 4,082,891
2021-06-21 $85.72 $85.75 $85.60 $85.62 $83.42 7,907,017
2021-06-18 $85.72 $85.99 $85.63 $85.92 $83.72 5,843,058
2021-06-17 $85.50 $85.87 $85.48 $85.65 $83.45 6,467,468
2021-06-16 $85.68 $85.73 $85.26 $85.36 $83.17 5,038,475
2021-06-15 $85.56 $85.63 $85.52 $85.60 $83.40 6,173,593
2021-06-14 $85.76 $85.76 $85.58 $85.60 $83.40 4,438,378
2021-06-11 $85.82 $85.85 $85.74 $85.82 $83.62 4,194,571
2021-06-10 $85.54 $85.86 $85.51 $85.84 $83.64 7,400,336
2021-06-09 $85.69 $85.74 $85.60 $85.66 $83.46 4,810,313
2021-06-08 $85.49 $85.51 $85.44 $85.49 $83.30 5,099,673
2021-06-07 $85.33 $85.36 $85.29 $85.33 $83.14 10,706,506
2021-06-04 $85.16 $85.39 $85.14 $85.39 $83.20 19,321,596
2021-06-03 $85.13 $85.13 $85.03 $85.05 $82.87 4,829,025
2021-06-02 $85.11 $85.23 $85.09 $85.21 $83.02 5,479,979
2021-06-01 $85.07 $85.14 $84.98 $85.12 $82.94 5,397,960
2021-05-28 $85.27 $85.39 $85.25 $85.26 $82.94 5,258,562
2021-05-27 $85.32 $85.34 $85.20 $85.27 $82.95 5,215,202
2021-05-26 $85.37 $85.46 $85.32 $85.39 $83.07 4,834,428
2021-05-25 $85.25 $85.42 $85.24 $85.42 $83.10 5,235,542
2021-05-24 $85.15 $85.24 $85.14 $85.20 $82.88 6,954,528
2021-05-21 $85.12 $85.15 $85.03 $85.10 $82.79 5,050,778
2021-05-20 $84.89 $85.09 $84.89 $85.08 $82.77 5,283,852
2021-05-19 $84.91 $85.00 $84.70 $84.80 $82.49 6,511,291
2021-05-18 $84.91 $84.93 $84.85 $84.89 $82.58 4,631,050
2021-05-17 $85.04 $85.04 $84.95 $84.98 $82.67 4,752,985
2021-05-14 $84.98 $85.06 $84.92 $85.06 $82.75 6,262,136
2021-05-13 $84.68 $84.90 $84.68 $84.86 $82.55 6,991,015
2021-05-12 $84.85 $84.85 $84.66 $84.69 $82.39 7,011,813
2021-05-11 $85.02 $85.04 $84.94 $84.99 $82.68 6,631,118
2021-05-10 $85.37 $85.39 $85.14 $85.16 $82.84 6,211,841
2021-05-07 $85.48 $85.60 $85.30 $85.36 $83.04 4,886,284
2021-05-06 $85.25 $85.40 $85.24 $85.35 $83.03 4,143,614
2021-05-05 $85.21 $85.34 $85.17 $85.31 $82.99 5,950,251
2021-05-04 $85.24 $85.39 $85.21 $85.26 $82.94 5,520,330
2021-05-03 $85.12 $85.31 $85.11 $85.15 $82.83 4,601,215
2021-04-30 $85.22 $85.26 $85.11 $85.26 $82.81 6,867,592
2021-04-29 $85.06 $85.14 $84.95 $85.14 $82.70 6,247,624
2021-04-28 $85.20 $85.23 $85.03 $85.21 $82.77 5,479,226
2021-04-27 $85.37 $85.37 $85.15 $85.17 $82.73 4,450,275
2021-04-26 $85.46 $85.49 $85.37 $85.39 $82.94 3,797,411
2021-04-23 $85.48 $85.50 $85.35 $85.45 $83.00 6,435,805
2021-04-22 $85.41 $85.46 $85.29 $85.44 $82.99 4,007,782
2021-04-21 $85.28 $85.40 $85.24 $85.40 $82.95 4,508,316
2021-04-20 $85.15 $85.36 $85.14 $85.31 $82.86 6,384,048
2021-04-19 $85.11 $85.19 $85.06 $85.17 $82.72 6,165,334
2021-04-16 $85.22 $85.31 $85.06 $85.22 $82.78 6,199,800
2021-04-15 $85.33 $85.56 $85.27 $85.45 $83.00 5,394,953
2021-04-14 $85.06 $85.13 $85.01 $85.09 $82.65 4,592,325
2021-04-13 $84.89 $85.15 $84.89 $85.15 $82.71 4,097,593
2021-04-12 $84.93 $84.93 $84.85 $84.93 $82.49 3,995,717
2021-04-09 $84.97 $85.07 $84.85 $84.95 $82.51 9,748,531
2021-04-08 $84.97 $85.07 $84.95 $85.06 $82.62 3,872,352
2021-04-07 $84.90 $85.02 $84.85 $84.87 $82.44 5,480,189
2021-04-06 $84.78 $84.99 $84.76 $84.97 $82.53 5,400,742
2021-04-05 $84.62 $84.71 $84.55 $84.67 $82.24 8,200,614
2021-04-01 $84.78 $84.84 $84.67 $84.80 $82.37 4,780,150
2021-03-31 $84.76 $84.85 $84.63 $84.72 $82.10 6,949,299
2021-03-30 $84.57 $84.77 $84.51 $84.76 $82.14 4,769,243
2021-03-29 $84.80 $84.83 $84.58 $84.67 $82.06 3,775,535
2021-03-26 $84.76 $84.92 $84.73 $84.78 $82.16 3,376,220
2021-03-25 $85.03 $85.06 $84.83 $84.93 $82.31 3,876,320
2021-03-24 $84.76 $85.00 $84.74 $84.99 $82.37 5,148,226
2021-03-23 $84.87 $84.88 $84.68 $84.86 $82.24 5,148,694
2021-03-22 $84.63 $84.71 $84.55 $84.67 $82.06 4,748,357
2021-03-19 $84.80 $84.87 $84.30 $84.43 $81.82 4,969,218
2021-03-18 $84.30 $84.47 $84.22 $84.36 $81.75 4,905,311
2021-03-17 $84.60 $84.80 $84.44 $84.71 $82.09 7,370,564
2021-03-16 $84.80 $84.85 $84.66 $84.74 $82.12 6,159,075
2021-03-15 $84.66 $84.80 $84.66 $84.75 $82.13 5,012,257
2021-03-12 $84.74 $84.75 $84.58 $84.65 $82.04 5,717,095
2021-03-11 $85.14 $85.23 $85.04 $85.16 $82.53 5,510,016
2021-03-10 $85.07 $85.21 $85.04 $85.15 $82.52 5,286,859
2021-03-09 $84.93 $85.07 $84.93 $84.99 $82.37 7,672,033
2021-03-08 $84.96 $85.00 $84.71 $84.71 $82.09 5,806,734
2021-03-05 $85.00 $85.13 $84.92 $85.10 $82.47 6,871,086
2021-03-04 $85.45 $85.48 $85.05 $85.15 $82.52 9,701,831
2021-03-03 $85.47 $85.52 $85.33 $85.42 $82.78 6,022,484
2021-03-02 $85.65 $85.71 $85.60 $85.69 $83.04 5,338,789
2021-03-01 $85.61 $85.75 $85.53 $85.70 $83.05 7,155,468
2021-02-26 $85.57 $85.94 $85.30 $85.94 $83.16 8,580,110
2021-02-25 $85.60 $85.66 $84.92 $85.20 $82.44 9,955,727
2021-02-24 $85.68 $85.99 $85.62 $85.95 $83.17 5,164,583
2021-02-23 $85.87 $86.05 $85.82 $86.00 $83.22 6,476,002
2021-02-22 $86.19 $86.29 $86.00 $86.02 $83.24 4,809,118
2021-02-19 $86.43 $86.45 $86.20 $86.26 $83.47 4,011,073
2021-02-18 $86.48 $86.60 $86.42 $86.56 $83.76 4,607,196
2021-02-17 $86.58 $86.62 $86.49 $86.61 $83.81 5,216,970
2021-02-16 $86.57 $86.59 $86.41 $86.43 $83.64 6,702,261
2021-02-12 $86.93 $86.97 $86.81 $86.84 $84.03 4,825,493
2021-02-11 $87.16 $87.19 $87.02 $87.07 $84.25 4,578,403
2021-02-10 $87.12 $87.16 $87.07 $87.16 $84.34 3,735,129
2021-02-09 $87.06 $87.14 $87.01 $87.02 $84.21 4,473,054
2021-02-08 $86.97 $87.12 $86.94 $87.06 $84.24 5,571,452
2021-02-05 $87.08 $87.13 $86.95 $86.96 $84.15 4,401,374
2021-02-04 $87.05 $87.11 $86.94 $87.08 $84.26 4,652,251
2021-02-03 $87.15 $87.17 $87.06 $87.06 $84.24 4,271,707
2021-02-02 $87.21 $87.24 $87.17 $87.21 $84.39 4,554,416
2021-02-01 $87.24 $87.37 $87.23 $87.32 $84.50 5,774,701
2021-01-29 $87.29 $87.48 $87.29 $87.43 $84.47 6,088,409
2021-01-28 $87.56 $87.57 $87.41 $87.50 $84.54 4,359,294
2021-01-27 $87.63 $87.70 $87.56 $87.57 $84.60 4,248,658
2021-01-26 $87.54 $87.62 $87.50 $87.57 $84.60 4,608,758
2021-01-25 $87.49 $87.59 $87.45 $87.58 $84.61 5,126,885
2021-01-22 $87.41 $87.42 $87.31 $87.38 $84.42 4,440,018
2021-01-21 $87.33 $87.40 $87.27 $87.34 $84.38 7,890,792
2021-01-20 $87.42 $87.50 $87.40 $87.46 $84.50 5,889,570
2021-01-19 $87.37 $87.48 $87.30 $87.47 $84.51 7,636,580
2021-01-15 $87.34 $87.43 $87.28 $87.35 $84.39 4,083,599
2021-01-14 $87.40 $87.50 $87.21 $87.28 $84.32 7,192,030
2021-01-13 $87.27 $87.51 $87.22 $87.39 $84.43 7,357,080
2021-01-12 $87.09 $87.16 $86.94 $87.16 $84.21 6,078,834
2021-01-11 $87.25 $87.25 $87.10 $87.18 $84.23 5,404,507
2021-01-08 $87.39 $87.39 $87.17 $87.27 $84.31 7,688,783
2021-01-07 $87.36 $87.42 $87.33 $87.35 $84.39 6,196,080
2021-01-06 $87.61 $87.61 $87.34 $87.53 $84.56 5,933,655
2021-01-05 $88.02 $88.04 $87.82 $87.92 $84.94 6,452,656
2021-01-04 $88.04 $88.10 $87.98 $88.07 $85.09 7,568,555
2020-12-31 $88.11 $88.21 $88.09 $88.19 $85.20 6,134,914
2020-12-30 $88.03 $88.08 $87.98 $88.07 $85.09 3,609,759
2020-12-29 $87.95 $88.05 $87.91 $88.01 $85.03 4,885,026
2020-12-28 $87.94 $88.03 $87.87 $87.98 $85.00 4,705,464
2020-12-24 $87.99 $88.03 $87.93 $88.01 $85.03 1,980,883
2020-12-23 $87.86 $87.87 $87.70 $87.86 $84.88 5,643,665
2020-12-22 $88.15 $88.26 $88.09 $88.25 $84.98 5,856,142
2020-12-21 $88.19 $88.22 $88.06 $88.11 $84.84 5,364,282
2020-12-18 $88.19 $88.24 $88.06 $88.10 $84.83 3,472,716
2020-12-17 $88.23 $88.30 $88.04 $88.13 $84.86 4,963,593
2020-12-16 $88.09 $88.19 $87.99 $88.11 $84.84 4,186,700
2020-12-15 $88.11 $88.21 $88.10 $88.20 $84.93 6,775,608
2020-12-14 $88.11 $88.19 $88.01 $88.16 $84.89 5,176,821
2020-12-11 $88.16 $88.23 $88.12 $88.19 $84.92 5,317,103
2020-12-10 $87.96 $88.10 $87.92 $88.05 $84.79 4,731,405
2020-12-09 $87.89 $87.92 $87.81 $87.87 $84.61 5,163,907
2020-12-08 $88.15 $88.16 $88.01 $88.02 $84.76 3,737,309
2020-12-07 $87.98 $88.07 $87.96 $87.99 $84.73 4,734,768
2020-12-04 $88.00 $88.02 $87.81 $87.87 $84.61 4,880,174
2020-12-03 $88.13 $88.19 $88.00 $88.10 $84.83 3,685,268
2020-12-02 $88.02 $88.19 $87.82 $87.93 $84.67 4,631,343
2020-12-01 $88.26 $88.27 $88.00 $88.08 $84.82 6,150,261
2020-11-30 $88.37 $88.50 $88.35 $88.49 $85.07 4,730,006
2020-11-27 $88.29 $88.38 $88.28 $88.37 $84.96 2,226,253
2020-11-25 $88.27 $88.31 $88.17 $88.18 $84.77 5,282,073
2020-11-24 $88.30 $88.32 $88.20 $88.22 $84.81 4,678,793
2020-11-23 $88.36 $88.37 $88.27 $88.31 $84.90 3,507,392
2020-11-20 $88.32 $88.41 $88.25 $88.38 $84.97 6,613,260
2020-11-19 $88.21 $88.34 $88.17 $88.30 $84.89 6,207,016
2020-11-18 $88.12 $88.13 $88.05 $88.12 $84.72 6,089,557
2020-11-17 $87.96 $88.05 $87.92 $88.02 $84.62 5,537,518
2020-11-16 $87.82 $87.88 $87.79 $87.87 $84.48 4,059,392
2020-11-13 $87.83 $87.88 $87.79 $87.82 $84.43 3,200,683
2020-11-12 $87.65 $87.79 $87.60 $87.79 $84.40 4,179,822
2020-11-11 $87.44 $87.51 $87.38 $87.50 $84.12 3,365,910
2020-11-10 $87.43 $87.55 $87.39 $87.44 $84.06 5,169,722
2020-11-09 $87.74 $87.76 $87.44 $87.61 $84.23 5,712,820
2020-11-06 $88.01 $88.07 $87.92 $88.02 $84.62 3,844,529
2020-11-05 $88.28 $88.29 $88.11 $88.22 $84.81 4,128,654
2020-11-04 $88.07 $88.19 $88.00 $88.13 $84.73 5,667,819
2020-11-03 $87.52 $87.54 $87.42 $87.53 $84.15 3,985,389
2020-11-02 $87.56 $87.63 $87.52 $87.55 $84.17 4,021,390
2020-10-30 $87.68 $87.76 $87.50 $87.58 $84.05 9,731,438
2020-10-29 $87.92 $87.94 $87.64 $87.73 $84.20 4,200,884
2020-10-28 $88.09 $88.09 $87.89 $87.92 $84.38 4,766,399
2020-10-27 $87.97 $88.06 $87.90 $88.04 $84.49 3,293,079
2020-10-26 $87.81 $87.91 $87.80 $87.83 $84.29 4,177,001
2020-10-23 $87.58 $87.75 $87.57 $87.70 $84.17 3,237,400
2020-10-22 $87.73 $87.74 $87.57 $87.59 $84.06 5,037,559
2020-10-21 $87.80 $87.84 $87.72 $87.74 $84.21 4,115,738
2020-10-20 $87.93 $87.93 $87.81 $87.84 $84.30 4,653,063
2020-10-19 $88.01 $88.03 $87.92 $87.99 $84.45 5,206,595
2020-10-16 $88.16 $88.21 $88.04 $88.07 $84.52 3,424,787
2020-10-15 $88.19 $88.24 $88.10 $88.14 $84.59 3,877,906
2020-10-14 $88.17 $88.23 $88.12 $88.19 $84.64 6,966,538
2020-10-13 $88.12 $88.20 $88.09 $88.14 $84.59 4,121,129
2020-10-12 $87.99 $88.10 $87.96 $88.07 $84.52 3,383,485
2020-10-09 $87.83 $87.94 $87.76 $87.94 $84.40 4,105,335
2020-10-08 $87.89 $87.95 $87.85 $87.92 $84.38 5,661,642
2020-10-07 $87.82 $87.90 $87.72 $87.77 $84.23 3,494,587
2020-10-06 $87.86 $88.04 $87.74 $87.89 $84.35 5,705,879
2020-10-05 $87.98 $87.98 $87.77 $87.77 $84.23 6,298,479
2020-10-02 $88.21 $88.21 $87.98 $88.10 $84.55 5,557,138
2020-10-01 $87.99 $88.19 $87.97 $88.16 $84.61 4,485,892
2020-09-30 $88.28 $88.30 $88.13 $88.22 $84.52 6,113,565
2020-09-29 $88.39 $88.44 $88.33 $88.36 $84.66 7,929,760
2020-09-28 $88.27 $88.31 $88.23 $88.30 $84.60 4,215,116
2020-09-25 $88.30 $88.30 $88.19 $88.22 $84.52 5,603,028
2020-09-24 $88.32 $88.33 $88.19 $88.23 $84.53 4,225,861
2020-09-23 $88.41 $88.44 $88.22 $88.22 $84.52 4,659,555
2020-09-22 $88.40 $88.47 $88.35 $88.42 $84.71 4,442,268
2020-09-21 $88.49 $88.50 $88.38 $88.39 $84.69 4,981,493
2020-09-18 $88.52 $88.52 $88.33 $88.34 $84.64 2,939,145
2020-09-17 $88.60 $88.61 $88.42 $88.44 $84.73 2,815,391
2020-09-16 $88.58 $88.60 $88.34 $88.44 $84.73 4,851,792
2020-09-15 $88.46 $88.49 $88.40 $88.46 $84.75 3,747,273
2020-09-14 $88.49 $88.53 $88.40 $88.41 $84.70 4,256,364
2020-09-11 $88.43 $88.46 $88.35 $88.41 $84.70 5,301,393
2020-09-10 $88.23 $88.36 $88.17 $88.32 $84.62 5,331,762
2020-09-09 $88.40 $88.45 $88.24 $88.30 $84.60 6,048,218
2020-09-08 $88.42 $88.49 $88.32 $88.36 $84.66 4,440,392
2020-09-04 $88.62 $88.64 $88.23 $88.23 $84.53 6,588,315
2020-09-03 $88.81 $88.89 $88.71 $88.75 $85.03 7,543,955
2020-09-02 $88.54 $88.77 $88.53 $88.74 $85.02 5,055,033
2020-09-01 $88.25 $88.57 $88.18 $88.55 $84.84 7,202,809
2020-08-31 $88.30 $88.54 $88.26 $88.46 $84.61 16,000,352
2020-08-28 $88.24 $88.29 $88.12 $88.20 $84.36 4,281,175
2020-08-27 $88.62 $88.62 $88.12 $88.13 $84.29 5,125,696
2020-08-26 $88.47 $88.51 $88.35 $88.45 $84.60 4,853,830
2020-08-25 $88.52 $88.56 $88.34 $88.50 $84.64 4,831,237
2020-08-24 $88.75 $88.79 $88.64 $88.67 $84.81 2,960,502
2020-08-21 $88.68 $88.77 $88.58 $88.77 $84.90 3,642,505
2020-08-20 $88.66 $88.68 $88.57 $88.58 $84.72 4,623,559
2020-08-19 $88.70 $88.70 $88.40 $88.43 $84.58 4,628,073
2020-08-18 $88.57 $88.63 $88.51 $88.58 $84.72 6,371,350
2020-08-17 $88.44 $88.55 $88.39 $88.46 $84.61 3,995,153
2020-08-14 $88.50 $88.54 $88.33 $88.35 $84.50 3,454,401
2020-08-13 $88.77 $88.77 $88.36 $88.45 $84.60 3,969,838
2020-08-12 $88.85 $88.85 $88.71 $88.74 $84.87 4,530,787
2020-08-11 $89.10 $89.10 $88.88 $88.97 $85.09 8,125,723
2020-08-10 $89.48 $89.50 $89.27 $89.28 $85.39 3,708,553
2020-08-07 $89.55 $89.59 $89.35 $89.38 $85.49 3,764,534
2020-08-06 $89.48 $89.58 $89.44 $89.48 $85.58 3,933,417
2020-08-05 $89.37 $89.39 $89.28 $89.34 $85.45 4,931,693
2020-08-04 $89.37 $89.46 $89.35 $89.46 $85.56 5,325,101
2020-08-03 $89.32 $89.33 $89.17 $89.27 $85.38 6,270,005
2020-07-31 $89.35 $89.47 $89.27 $89.46 $85.41 5,110,509
2020-07-30 $89.32 $89.37 $89.30 $89.34 $85.30 2,621,231
2020-07-29 $89.20 $89.29 $89.16 $89.29 $85.25 3,136,211
2020-07-28 $89.21 $89.24 $89.08 $89.15 $85.11 5,547,764
2020-07-27 $89.27 $89.28 $89.00 $89.11 $85.08 5,147,056
2020-07-24 $89.16 $89.23 $89.09 $89.17 $85.13 2,980,419
2020-07-23 $89.24 $89.24 $89.15 $89.19 $85.15 4,394,990
2020-07-22 $89.12 $89.14 $89.05 $89.11 $85.08 5,609,115
2020-07-21 $89.01 $89.04 $88.97 $88.99 $84.96 3,045,388
2020-07-20 $89.00 $89.00 $88.88 $88.94 $84.91 2,771,324
2020-07-17 $88.91 $88.93 $88.77 $88.85 $84.83 2,430,509
2020-07-16 $88.82 $88.86 $88.76 $88.76 $84.74 2,856,120
2020-07-15 $88.72 $88.77 $88.63 $88.70 $84.68 3,349,919
2020-07-14 $88.67 $88.74 $88.64 $88.69 $84.68 3,067,467
2020-07-13 $88.53 $88.60 $88.49 $88.58 $84.57 3,117,171
2020-07-10 $88.75 $88.75 $88.52 $88.54 $84.53 2,960,703
2020-07-09 $88.45 $88.69 $88.43 $88.64 $84.63 3,189,724
2020-07-08 $88.48 $88.49 $88.35 $88.40 $84.40 2,908,085
2020-07-07 $88.37 $88.45 $88.29 $88.45 $84.45 3,300,800
2020-07-06 $88.25 $88.33 $88.18 $88.31 $84.31 4,026,800
2020-07-02 $88.23 $88.34 $88.17 $88.34 $84.34 4,007,023
2020-07-01 $88.14 $88.20 $88.00 $88.20 $84.21 3,569,200
2020-06-30 $88.35 $88.36 $88.17 $88.34 $84.19 5,405,880
2020-06-29 $88.22 $88.26 $88.13 $88.25 $84.10 3,047,321
2020-06-26 $88.17 $88.21 $88.05 $88.19 $84.04 2,911,719
2020-06-25 $88.13 $88.14 $88.00 $88.03 $83.89 4,318,357
2020-06-24 $87.91 $88.00 $87.85 $87.94 $83.80 3,256,681
2020-06-23 $88.01 $88.02 $87.91 $87.93 $83.80 3,037,189
2020-06-22 $88.12 $88.16 $87.95 $87.97 $83.83 3,048,351
2020-06-19 $87.94 $88.02 $87.94 $88.00 $83.86 2,606,355
2020-06-18 $87.94 $88.00 $87.88 $87.97 $83.83 2,988,826
2020-06-17 $87.93 $87.94 $87.71 $87.87 $83.74 3,900,342
2020-06-16 $88.09 $88.09 $87.78 $87.85 $83.72 9,338,751
2020-06-15 $87.86 $88.06 $87.79 $87.96 $83.82 4,486,267
2020-06-12 $87.83 $87.91 $87.69 $87.78 $83.65 4,087,311
2020-06-11 $87.94 $87.94 $87.68 $87.69 $83.57 5,026,575
2020-06-10 $87.64 $87.85 $87.50 $87.85 $83.72 3,951,550
2020-06-09 $87.59 $87.62 $87.48 $87.48 $83.37 5,445,629
2020-06-08 $87.28 $87.49 $87.22 $87.42 $83.31 4,491,047
2020-06-05 $87.20 $87.33 $87.03 $87.33 $83.22 6,465,646
2020-06-04 $87.61 $87.64 $87.30 $87.34 $83.23 6,341,774
2020-06-03 $87.63 $87.68 $87.46 $87.55 $83.43 5,036,487
2020-06-02 $87.67 $87.75 $87.63 $87.75 $83.62 5,445,532
2020-06-01 $87.59 $87.68 $87.55 $87.68 $83.56 4,345,566
2020-05-29 $87.72 $87.94 $87.63 $87.92 $83.62 6,196,540
2020-05-28 $87.55 $87.67 $87.50 $87.67 $83.39 7,383,028
2020-05-27 $87.75 $87.78 $87.57 $87.64 $83.36 7,606,511
2020-05-26 $87.66 $87.66 $87.53 $87.60 $83.32 5,193,908
2020-05-22 $87.68 $87.68 $87.61 $87.65 $83.37 3,710,568
2020-05-21 $87.60 $87.69 $87.56 $87.62 $83.34 5,762,048
2020-05-20 $87.37 $87.57 $87.27 $87.53 $83.25 4,388,574
2020-05-19 $87.27 $87.31 $87.16 $87.30 $83.04 3,083,088
2020-05-18 $87.39 $87.39 $87.07 $87.19 $82.93 3,573,687
2020-05-15 $87.51 $87.51 $87.28 $87.35 $83.08 2,871,285
2020-05-14 $87.23 $87.30 $87.18 $87.30 $83.04 2,844,751
2020-05-13 $87.14 $87.19 $87.01 $87.06 $82.81 2,628,984
2020-05-12 $86.87 $87.07 $86.78 $86.96 $82.71 3,942,959
2020-05-11 $86.93 $86.97 $86.63 $86.68 $82.45 4,344,280
2020-05-08 $87.13 $87.17 $86.90 $86.95 $82.70 3,078,866
2020-05-07 $87.18 $87.24 $86.97 $87.20 $82.94 3,425,706
2020-05-06 $87.24 $87.28 $86.86 $86.92 $82.67 5,007,166
2020-05-05 $87.31 $87.37 $87.28 $87.31 $83.04 3,625,562
2020-05-04 $87.34 $87.42 $87.27 $87.39 $83.12 7,276,646
2020-05-01 $87.38 $87.45 $87.16 $87.30 $83.04 4,857,137
2020-04-30 $87.69 $87.72 $87.50 $87.51 $83.07 5,390,123
2020-04-29 $87.64 $87.71 $87.48 $87.58 $83.14 4,867,564
2020-04-28 $87.50 $87.55 $87.40 $87.52 $83.08 3,118,827
2020-04-27 $87.53 $87.55 $87.24 $87.26 $82.83 3,117,447
2020-04-24 $87.56 $87.62 $87.47 $87.57 $83.13 2,272,585
2020-04-23 $87.57 $87.67 $87.50 $87.60 $83.16 2,587,226
2020-04-22 $87.45 $87.52 $87.33 $87.46 $83.02 3,240,189
2020-04-21 $87.70 $87.71 $87.44 $87.53 $83.09 4,513,026
2020-04-20 $87.53 $87.54 $87.34 $87.42 $82.98 3,705,211
2020-04-17 $87.71 $87.86 $87.42 $87.56 $83.12 3,528,318
2020-04-16 $87.63 $87.80 $87.50 $87.68 $83.23 3,459,643
2020-04-15 $87.24 $87.65 $87.20 $87.63 $83.18 3,922,557
2020-04-14 $87.39 $87.39 $87.11 $87.20 $82.78 5,818,330
2020-04-13 $87.39 $87.39 $86.94 $87.20 $82.78 7,018,100
2020-04-09 $86.75 $87.48 $86.75 $87.48 $83.04 5,070,719
2020-04-08 $86.30 $86.53 $86.20 $86.53 $82.14 4,572,378
2020-04-07 $86.23 $86.39 $86.06 $86.31 $81.93 6,009,569
2020-04-06 $86.30 $86.30 $86.00 $86.23 $81.85 4,373,146
2020-04-03 $86.05 $86.13 $85.83 $85.96 $81.60 4,151,375
2020-04-02 $86.12 $86.18 $85.89 $86.00 $81.64 6,356,131
2020-04-01 $86.12 $86.26 $85.55 $85.60 $81.26 5,995,084
2020-03-31 $86.25 $86.42 $85.35 $85.35 $80.84 8,525,055
2020-03-30 $86.02 $86.57 $86.02 $86.15 $81.60 6,030,860
2020-03-27 $85.37 $86.14 $85.21 $86.06 $81.51 4,975,473
2020-03-26 $85.05 $85.69 $85.04 $85.60 $81.08 10,803,957
2020-03-25 $84.14 $85.65 $84.14 $85.21 $80.71 9,655,590
2020-03-24 $82.95 $84.24 $82.74 $84.08 $79.64 9,371,362
2020-03-23 $81.21 $83.99 $81.20 $83.99 $79.55 10,973,270
2020-03-20 $80.70 $82.55 $80.69 $82.17 $77.83 8,864,563
2020-03-19 $79.74 $81.58 $79.58 $80.80 $76.53 11,007,159
2020-03-18 $81.44 $82.67 $80.31 $80.85 $76.58 10,076,802
2020-03-17 $83.55 $84.72 $82.79 $82.85 $78.47 13,629,756
2020-03-16 $81.32 $84.65 $79.51 $84.60 $80.13 8,411,022
2020-03-13 $81.69 $84.45 $81.50 $83.72 $79.30 14,137,618
2020-03-12 $83.48 $84.89 $76.49 $80.33 $76.08 16,986,883
2020-03-11 $86.78 $87.24 $84.87 $84.95 $80.46 10,512,436
2020-03-10 $87.44 $87.69 $86.59 $86.59 $82.01 14,177,551
2020-03-09 $89.26 $89.32 $87.72 $87.77 $83.13 12,445,580
2020-03-06 $88.21 $88.26 $87.66 $87.96 $83.31 10,176,610
2020-03-05 $87.38 $87.50 $87.28 $87.36 $82.74 5,385,160
2020-03-04 $87.26 $87.40 $87.00 $87.03 $82.43 7,445,933
2020-03-03 $86.57 $87.52 $86.54 $87.05 $82.45 9,324,080
2020-03-02 $86.82 $86.91 $86.50 $86.53 $81.96 10,154,412
2020-02-28 $86.52 $86.87 $86.40 $86.76 $82.01 16,377,254
2020-02-27 $86.26 $86.38 $86.12 $86.19 $81.47 9,514,568
2020-02-26 $86.08 $86.29 $86.00 $86.09 $81.38 8,016,017
2020-02-25 $86.09 $86.25 $86.07 $86.14 $81.42 7,928,867
2020-02-24 $86.17 $86.19 $86.06 $86.07 $81.36 6,314,531
2020-02-21 $85.76 $85.93 $85.73 $85.80 $81.10 6,561,515
2020-02-20 $85.48 $85.59 $85.45 $85.59 $80.91 8,404,029
2020-02-19 $85.36 $85.43 $85.32 $85.38 $80.71 3,109,554
2020-02-18 $85.43 $85.47 $85.32 $85.39 $80.72 3,645,200
2020-02-14 $85.32 $85.34 $85.25 $85.26 $80.59 3,069,003
2020-02-13 $85.14 $85.23 $85.10 $85.17 $80.51 2,852,549
2020-02-12 $85.10 $85.13 $85.05 $85.09 $80.43 4,127,518
2020-02-11 $85.29 $85.32 $85.18 $85.19 $80.53 3,799,723
2020-02-10 $85.35 $85.39 $85.27 $85.33 $80.66 2,785,507
2020-02-07 $85.17 $85.23 $85.11 $85.20 $80.54 4,169,654
2020-02-06 $84.91 $84.96 $84.85 $84.94 $80.29 3,435,712
2020-02-05 $84.89 $84.94 $84.83 $84.86 $80.22 3,537,490
2020-02-04 $85.03 $85.04 $84.92 $85.00 $80.35 4,180,876
2020-02-03 $85.22 $85.30 $85.09 $85.26 $80.59 6,030,807
2020-01-31 $85.40 $85.58 $85.38 $85.52 $80.67 6,264,189
2020-01-30 $85.36 $85.45 $85.23 $85.30 $80.46 4,795,873
2020-01-29 $85.17 $85.33 $85.14 $85.28 $80.44 4,177,530
2020-01-28 $85.13 $85.14 $84.98 $85.04 $80.21 3,993,448
2020-01-27 $85.17 $85.20 $85.10 $85.19 $80.35 3,208,585
2020-01-24 $84.83 $85.00 $84.80 $84.91 $80.09 4,548,422
2020-01-23 $84.78 $84.83 $84.72 $84.78 $79.97 3,104,791
2020-01-22 $84.59 $84.63 $84.56 $84.63 $79.83 4,192,095
2020-01-21 $84.49 $84.59 $84.42 $84.56 $79.76 2,910,543
2020-01-17 $84.27 $84.36 $84.25 $84.35 $79.56 3,090,581
2020-01-16 $84.37 $84.43 $84.31 $84.36 $79.57 4,784,127
2020-01-15 $84.40 $84.41 $84.31 $84.41 $79.62 2,594,286
2020-01-14 $84.20 $84.29 $84.18 $84.28 $79.50 3,492,308
2020-01-13 $84.18 $84.18 $84.10 $84.16 $79.38 3,735,617
2020-01-10 $84.16 $84.24 $84.10 $84.21 $79.43 4,525,741
2020-01-09 $83.91 $84.10 $83.86 $84.07 $79.30 5,886,584
2020-01-08 $84.13 $84.20 $83.90 $83.97 $79.20 3,674,359
2020-01-07 $84.20 $84.20 $84.07 $84.10 $79.33 3,030,363
2020-01-06 $84.30 $84.31 $84.11 $84.17 $79.39 3,710,404
2020-01-03 $84.18 $84.29 $84.10 $84.27 $79.49 5,368,262
2020-01-02 $83.98 $84.11 $83.93 $83.97 $79.20 5,511,031
2019-12-31 $83.85 $83.92 $83.77 $83.86 $79.10 5,931,296
2019-12-30 $83.76 $83.95 $83.73 $83.95 $79.19 2,561,955
2019-12-27 $83.96 $83.99 $83.93 $83.98 $79.21 1,940,289
2019-12-26 $83.82 $83.86 $83.72 $83.86 $79.10 2,036,389
2019-12-24 $83.63 $83.80 $83.61 $83.78 $79.03 1,682,767
2019-12-23 $83.79 $83.80 $83.63 $83.70 $78.95 4,192,514
2019-12-20 $83.87 $83.96 $83.82 $83.94 $79.00 3,646,272
2019-12-19 $83.88 $83.99 $83.83 $83.92 $78.98 3,240,593
2019-12-18 $83.99 $83.99 $83.80 $83.86 $78.92 3,786,078
2019-12-17 $84.08 $84.10 $83.94 $83.97 $79.03 3,282,674
2019-12-16 $84.05 $84.07 $83.94 $83.96 $79.02 2,876,493
2019-12-13 $84.03 $84.23 $83.86 $84.19 $79.23 3,877,675
2019-12-12 $84.15 $84.16 $83.71 $83.81 $78.88 4,646,034
2019-12-11 $84.07 $84.25 $84.04 $84.21 $79.25 2,581,846
2019-12-10 $84.04 $84.05 $83.90 $83.93 $78.99 2,700,549
2019-12-09 $84.08 $84.09 $83.98 $83.99 $79.05 2,807,026
2019-12-06 $83.91 $84.10 $83.87 $83.97 $79.03 4,121,694
2019-12-05 $84.04 $84.13 $83.98 $84.08 $79.13 2,849,979
2019-12-04 $84.26 $84.28 $84.06 $84.17 $79.22 3,876,819
2019-12-03 $84.17 $84.43 $84.13 $84.34 $79.38 3,393,662
2019-12-02 $83.83 $83.89 $83.76 $83.89 $78.95 3,746,184
2019-11-29 $84.29 $84.31 $84.19 $84.29 $79.16 2,535,129
2019-11-27 $84.31 $84.35 $84.27 $84.29 $79.16 2,293,023
2019-11-26 $84.40 $84.44 $84.35 $84.42 $79.28 3,207,485
2019-11-25 $84.26 $84.31 $84.23 $84.28 $79.15 3,444,711
2019-11-22 $84.24 $84.25 $84.13 $84.20 $79.07 3,119,670
2019-11-21 $84.18 $84.19 $84.07 $84.15 $79.03 2,779,609
2019-11-20 $84.21 $84.30 $84.15 $84.29 $79.16 4,924,254
2019-11-19 $83.98 $84.10 $83.97 $84.06 $78.94 3,712,606
2019-11-18 $83.99 $84.04 $83.95 $83.97 $78.86 3,652,026
2019-11-15 $83.82 $83.92 $83.80 $83.85 $78.75 2,342,248
2019-11-14 $83.93 $83.96 $83.87 $83.88 $78.77 2,299,695
2019-11-13 $83.66 $83.71 $83.59 $83.64 $78.55 2,690,912
2019-11-12 $83.47 $83.55 $83.38 $83.49 $78.41 3,072,659
2019-11-11 $83.50 $83.53 $83.38 $83.44 $78.36 1,926,194
2019-11-08 $83.45 $83.59 $83.38 $83.39 $78.31 2,130,586
2019-11-07 $83.62 $83.62 $83.26 $83.47 $78.39 3,767,238
2019-11-06 $83.75 $83.94 $83.73 $83.90 $78.79 3,147,064
2019-11-05 $83.79 $83.80 $83.62 $83.72 $78.62 2,890,828
2019-11-04 $84.05 $84.06 $83.96 $84.01 $78.90 2,444,592
2019-11-01 $84.25 $84.36 $84.11 $84.25 $79.12 2,771,892
2019-10-31 $84.34 $84.52 $84.30 $84.51 $79.19 3,082,058
2019-10-30 $83.94 $84.12 $83.89 $84.11 $78.82 2,832,272
2019-10-29 $83.93 $83.93 $83.82 $83.84 $78.56 2,729,810
2019-10-28 $83.84 $83.85 $83.76 $83.82 $78.54 2,862,019
2019-10-25 $84.19 $84.19 $83.95 $84.00 $78.71 2,157,535
2019-10-24 $84.18 $84.27 $84.12 $84.14 $78.84 2,354,279
2019-10-23 $84.22 $84.25 $84.12 $84.13 $78.84 4,250,429
2019-10-22 $84.11 $84.14 $83.97 $84.09 $78.80 4,545,584
2019-10-21 $84.05 $84.09 $83.94 $83.94 $78.66 2,329,278
2019-10-18 $84.14 $84.24 $84.13 $84.14 $78.84 2,468,662
2019-10-17 $84.08 $84.21 $84.02 $84.10 $78.81 2,420,590
2019-10-16 $84.05 $84.15 $84.02 $84.10 $78.81 2,550,978
2019-10-15 $84.18 $84.23 $83.97 $84.01 $78.72 2,408,673
2019-10-14 $84.24 $84.25 $84.17 $84.23 $78.93 1,601,032
2019-10-11 $84.15 $84.17 $83.96 $84.09 $78.80 3,398,221
2019-10-10 $84.57 $84.59 $84.35 $84.40 $79.09 3,683,380
2019-10-09 $84.78 $84.78 $84.59 $84.66 $79.33 3,187,948
2019-10-08 $84.91 $84.92 $84.70 $84.76 $79.43 3,877,167
2019-10-07 $84.80 $84.88 $84.71 $84.72 $79.39 4,701,474
2019-10-04 $84.86 $84.98 $84.82 $84.94 $79.59 3,309,736
2019-10-03 $84.62 $84.93 $84.61 $84.80 $79.46 3,149,702
2019-10-02 $84.50 $84.60 $84.42 $84.52 $79.20 3,741,396
2019-10-01 $84.05 $84.52 $84.02 $84.33 $79.02 5,383,945
2019-09-30 $84.26 $84.47 $84.23 $84.43 $78.95 5,261,820
2019-09-27 $84.27 $84.41 $84.27 $84.37 $78.89 2,778,364
2019-09-26 $84.31 $84.37 $84.24 $84.28 $78.81 2,909,915
2019-09-25 $84.44 $84.45 $84.08 $84.14 $78.67 3,009,534
2019-09-24 $84.35 $84.56 $84.32 $84.54 $79.05 3,043,485
2019-09-23 $84.30 $84.46 $84.24 $84.25 $78.78 2,365,777
2019-09-20 $83.99 $84.20 $83.95 $84.19 $78.72 2,437,352
2019-09-19 $83.99 $84.01 $83.86 $83.89 $78.44 2,631,118
2019-09-18 $83.89 $84.04 $83.72 $83.77 $78.33 2,558,377
2019-09-17 $83.58 $83.78 $83.51 $83.71 $78.27 3,016,714
2019-09-16 $83.53 $83.60 $83.41 $83.52 $78.10 2,971,000
2019-09-13 $83.62 $83.67 $83.29 $83.30 $77.89 3,111,366
2019-09-12 $84.15 $84.18 $83.73 $83.78 $78.34 3,025,346
2019-09-11 $83.92 $84.04 $83.91 $83.94 $78.49 2,030,200
2019-09-10 $84.36 $84.38 $83.96 $83.99 $78.53 2,425,913
2019-09-09 $84.47 $84.55 $84.40 $84.42 $78.94 2,618,406
2019-09-06 $84.76 $84.85 $84.72 $84.81 $79.30 2,764,600
2019-09-05 $84.85 $84.90 $84.58 $84.71 $79.21 3,162,800
2019-09-04 $84.97 $85.16 $84.95 $85.15 $79.62 2,864,128
2019-09-03 $84.98 $85.18 $84.84 $84.99 $79.47 3,345,956
2019-08-30 $85.03 $85.17 $85.00 $85.10 $79.40 2,861,835
2019-08-29 $85.12 $85.12 $84.95 $85.11 $79.41 2,812,386
2019-08-28 $85.29 $85.30 $85.14 $85.16 $79.45 3,352,379
2019-08-27 $84.97 $85.14 $84.94 $85.13 $79.42 2,451,712
2019-08-26 $84.93 $84.99 $84.78 $84.84 $79.15 2,358,827
2019-08-23 $84.55 $84.98 $84.52 $84.89 $79.20 3,100,374
2019-08-22 $84.65 $84.77 $84.54 $84.58 $78.91 3,233,095
2019-08-21 $84.70 $84.89 $84.65 $84.74 $79.06 2,532,252
2019-08-20 $84.74 $84.78 $84.68 $84.78 $79.10 2,568,094
2019-08-19 $84.54 $84.64 $84.50 $84.56 $78.89 3,640,075
2019-08-16 $84.77 $84.86 $84.59 $84.83 $79.14 3,919,586
2019-08-15 $84.67 $85.02 $84.60 $84.92 $79.23 4,358,242
2019-08-14 $84.53 $84.58 $84.45 $84.51 $78.85 3,395,815
2019-08-13 $84.38 $84.41 $84.13 $84.21 $78.57 3,299,809
2019-08-12 $84.23 $84.41 $84.18 $84.34 $78.69 3,008,003
2019-08-09 $84.16 $84.24 $83.95 $83.97 $78.34 2,832,794
2019-08-08 $83.90 $84.17 $83.79 $84.12 $78.48 3,244,223
2019-08-07 $84.45 $84.50 $84.03 $84.05 $78.42 5,516,384
2019-08-06 $83.87 $84.07 $83.83 $84.05 $78.42 4,939,661
2019-08-05 $83.76 $83.90 $83.70 $83.84 $78.22 4,284,266
2019-08-02 $83.44 $83.52 $83.37 $83.48 $77.89 5,392,449
2019-08-01 $82.97 $83.44 $82.94 $83.40 $77.81 3,278,473
2019-07-31 $82.92 $83.15 $82.78 $83.00 $77.26 2,628,855
2019-07-30 $82.94 $82.95 $82.84 $82.90 $77.17 1,968,772
2019-07-29 $82.96 $82.97 $82.88 $82.92 $77.18 1,771,919
2019-07-26 $82.92 $82.92 $82.83 $82.87 $77.14 2,413,475
2019-07-25 $82.93 $82.95 $82.73 $82.87 $77.14 2,199,047
2019-07-24 $82.95 $83.03 $82.93 $82.96 $77.22 2,535,785
2019-07-23 $82.91 $82.95 $82.82 $82.88 $77.15 1,799,585
2019-07-22 $83.02 $83.03 $82.92 $82.95 $77.21 1,725,513
2019-07-19 $82.85 $82.92 $82.81 $82.86 $77.13 2,167,269
2019-07-18 $82.77 $82.98 $82.73 $82.95 $77.21 3,323,190
2019-07-17 $82.67 $82.81 $82.64 $82.80 $77.07 2,062,285
2019-07-16 $82.52 $82.58 $82.46 $82.55 $76.84 2,294,091
2019-07-15 $82.53 $82.66 $82.53 $82.66 $76.94 2,245,920
2019-07-12 $82.47 $82.57 $82.44 $82.54 $76.83 2,265,037
2019-07-11 $82.71 $82.77 $82.43 $82.47 $76.77 3,024,150
2019-07-10 $82.77 $82.81 $82.68 $82.74 $77.02 2,097,173
2019-07-09 $82.79 $82.79 $82.66 $82.67 $76.95 1,839,373
2019-07-08 $82.88 $82.92 $82.76 $82.78 $77.05 1,761,500
2019-07-05 $82.83 $82.85 $82.62 $82.79 $77.06 2,356,755
2019-07-03 $83.11 $83.22 $83.08 $83.18 $77.43 1,720,841
2019-07-02 $82.92 $83.06 $82.86 $83.03 $77.29 3,127,148
2019-07-01 $82.91 $82.95 $82.75 $82.87 $77.14 2,358,767
2019-06-28 $82.96 $83.09 $82.95 $83.07 $77.14 2,554,639
2019-06-27 $82.89 $83.03 $82.83 $83.00 $77.08 2,021,365
2019-06-26 $82.93 $82.94 $82.75 $82.76 $76.85 2,195,793
2019-06-25 $82.99 $83.05 $82.89 $82.95 $77.03 2,699,774
2019-06-24 $82.88 $82.97 $82.85 $82.92 $77.00 2,803,793
2019-06-21 $82.85 $82.87 $82.71 $82.77 $76.86 2,398,107
2019-06-20 $83.02 $83.13 $82.98 $83.00 $77.08 2,171,573
2019-06-19 $82.48 $82.87 $82.45 $82.87 $76.96 2,496,930
2019-06-18 $82.66 $82.72 $82.53 $82.59 $76.70 3,341,999
2019-06-17 $82.30 $82.43 $82.30 $82.40 $76.52 2,792,658
2019-06-14 $82.31 $82.42 $82.30 $82.40 $76.52 2,260,730
2019-06-13 $82.30 $82.43 $82.29 $82.39 $76.51 1,946,283
2019-06-12 $82.15 $82.25 $82.13 $82.25 $76.38 1,904,401
2019-06-11 $82.12 $82.18 $82.08 $82.11 $76.25 3,362,114
2019-06-10 $82.26 $82.26 $82.14 $82.17 $76.31 2,417,357
2019-06-07 $82.36 $82.45 $82.28 $82.34 $76.46 2,490,133
2019-06-06 $82.17 $82.26 $82.07 $82.12 $76.26 2,995,304
2019-06-05 $82.18 $82.28 $82.07 $82.14 $76.28 7,341,721
2019-06-04 $82.16 $82.21 $82.03 $82.14 $76.28 2,906,728
2019-06-03 $82.14 $82.32 $82.04 $82.28 $76.41 3,787,246
2019-05-31 $82.04 $82.24 $81.99 $82.24 $76.19 5,898,676
2019-05-30 $81.74 $81.91 $81.67 $81.88 $75.86 2,253,636
2019-05-29 $81.75 $81.86 $81.66 $81.66 $75.66 3,142,683
2019-05-28 $81.64 $81.69 $81.58 $81.68 $75.67 1,910,647
2019-05-24 $81.51 $81.53 $81.46 $81.51 $75.52 1,770,087
2019-05-23 $81.31 $81.58 $81.31 $81.51 $75.52 5,334,046
2019-05-22 $81.12 $81.27 $81.12 $81.22 $75.25 4,000,503
2019-05-21 $81.11 $81.12 $81.05 $81.07 $75.11 1,746,964
2019-05-20 $81.21 $81.25 $81.11 $81.11 $75.15 2,187,971
2019-05-17 $81.30 $81.31 $81.16 $81.21 $75.24 1,615,241
2019-05-16 $81.24 $81.24 $81.17 $81.19 $75.22 1,862,747
2019-05-15 $81.34 $81.36 $81.22 $81.31 $75.33 1,940,889
2019-05-14 $81.16 $81.20 $81.14 $81.19 $75.22 4,478,087
2019-05-13 $81.12 $81.20 $81.10 $81.14 $75.17 3,427,009
2019-05-10 $80.99 $81.07 $80.95 $80.97 $75.02 4,679,888
2019-05-09 $81.05 $81.07 $80.86 $80.98 $75.03 1,926,138
2019-05-08 $81.02 $81.06 $80.90 $80.90 $74.95 4,750,949
2019-05-07 $80.95 $81.00 $80.91 $80.96 $75.01 3,223,460
2019-05-06 $80.86 $80.91 $80.82 $80.84 $74.90 2,261,460
2019-05-03 $80.72 $80.79 $80.68 $80.74 $74.80 1,877,547
2019-05-02 $80.71 $80.73 $80.53 $80.59 $74.66 2,061,084
2019-05-01 $80.78 $81.02 $80.71 $80.77 $74.83 2,035,276
2019-04-30 $80.80 $80.96 $80.80 $80.96 $74.83 2,376,221
2019-04-29 $80.90 $80.92 $80.80 $80.84 $74.72 1,737,848
2019-04-26 $81.01 $81.05 $80.98 $81.01 $74.87 1,622,540
2019-04-25 $80.85 $80.88 $80.77 $80.83 $74.71 1,238,120
2019-04-24 $80.80 $80.86 $80.76 $80.85 $74.72 1,370,464
2019-04-23 $80.60 $80.65 $80.57 $80.64 $74.53 2,643,460
2019-04-22 $80.58 $80.58 $80.46 $80.50 $74.40 1,840,177
2019-04-18 $80.60 $80.64 $80.53 $80.58 $74.48 1,604,563
2019-04-17 $80.47 $80.57 $80.46 $80.47 $74.37 1,797,521
2019-04-16 $80.53 $80.55 $80.45 $80.47 $74.37 2,002,036
2019-04-15 $80.58 $80.63 $80.57 $80.61 $74.50 1,671,344
2019-04-12 $80.67 $80.69 $80.58 $80.59 $74.48 1,821,769
2019-04-11 $80.81 $80.82 $80.71 $80.74 $74.62 2,641,980
2019-04-10 $80.81 $80.90 $80.80 $80.88 $74.75 3,414,273
2019-04-09 $80.78 $80.82 $80.72 $80.77 $74.65 1,919,064
2019-04-08 $80.74 $80.74 $80.61 $80.65 $74.54 3,794,183
2019-04-05 $80.61 $80.74 $80.60 $80.73 $74.61 2,131,819
2019-04-04 $80.62 $80.68 $80.58 $80.67 $74.56 1,585,984
2019-04-03 $80.58 $80.63 $80.54 $80.59 $74.48 2,177,306
2019-04-02 $80.70 $80.78 $80.66 $80.70 $74.59 6,305,554
2019-04-01 $80.86 $80.86 $80.62 $80.66 $74.55 4,106,693
2019-03-29 $81.08 $81.20 $81.07 $81.18 $74.84 1,937,019
2019-03-28 $81.21 $81.27 $81.13 $81.24 $74.90 1,818,307
2019-03-27 $81.18 $81.31 $81.16 $81.20 $74.86 2,121,856
2019-03-26 $80.98 $81.12 $80.95 $81.05 $74.72 3,527,239
2019-03-25 $80.95 $81.18 $80.88 $81.03 $74.71 2,034,049
2019-03-22 $80.82 $80.98 $80.75 $80.93 $74.61 2,734,038
2019-03-21 $80.51 $80.54 $80.48 $80.49 $74.21 1,980,512
2019-03-20 $80.19 $80.49 $80.17 $80.47 $74.19 2,528,735
2019-03-19 $80.08 $80.18 $80.06 $80.12 $73.87 2,702,359
2019-03-18 $80.17 $80.20 $80.09 $80.16 $73.90 5,344,228
2019-03-15 $80.19 $80.26 $80.14 $80.21 $73.95 1,639,324
2019-03-14 $80.14 $80.14 $80.01 $80.06 $73.81 4,058,393
2019-03-13 $80.14 $80.16 $80.10 $80.13 $73.88 1,318,598
2019-03-12 $80.05 $80.19 $80.02 $80.17 $73.91 1,958,608
2019-03-11 $80.03 $80.03 $79.97 $79.98 $73.74 1,891,125
2019-03-08 $79.96 $80.05 $79.88 $80.02 $73.77 4,388,508
2019-03-07 $79.84 $79.96 $79.79 $79.92 $73.68 2,322,183
2019-03-06 $79.66 $79.76 $79.63 $79.69 $73.47 1,629,042
2019-03-05 $79.48 $79.61 $79.47 $79.59 $73.38 1,924,476
2019-03-04 $79.53 $79.58 $79.47 $79.53 $73.32 2,531,273
2019-03-01 $79.55 $79.58 $79.39 $79.39 $73.19 3,034,996
2019-02-28 $79.91 $79.91 $79.74 $79.82 $73.42 4,028,470
2019-02-27 $80.02 $80.02 $79.85 $79.91 $73.50 1,323,038
2019-02-26 $80.06 $80.12 $80.02 $80.07 $73.65 1,405,201
2019-02-25 $79.96 $79.99 $79.91 $79.96 $73.55 2,245,003
2019-02-22 $79.92 $80.09 $79.87 $79.99 $73.58 1,936,578
2019-02-21 $79.83 $79.83 $79.77 $79.81 $73.41 3,411,362
2019-02-20 $79.98 $80.01 $79.92 $79.97 $73.56 1,768,627
2019-02-19 $80.00 $80.03 $79.93 $80.00 $73.59 3,792,138
2019-02-15 $79.89 $79.93 $79.87 $79.93 $73.52 1,917,884
2019-02-14 $79.96 $79.99 $79.85 $79.90 $73.49 1,895,812
2019-02-13 $79.80 $79.81 $79.71 $79.76 $73.37 1,631,600
2019-02-12 $79.85 $79.89 $79.81 $79.88 $73.48 1,541,236
2019-02-11 $79.85 $79.92 $79.81 $79.89 $73.49 2,600,943
2019-02-08 $79.87 $79.98 $79.84 $79.92 $73.51 1,538,687
2019-02-07 $79.79 $79.84 $79.75 $79.80 $73.40 2,474,720
2019-02-06 $79.79 $79.81 $79.69 $79.74 $73.35 2,724,708
2019-02-05 $79.70 $79.80 $79.69 $79.77 $73.37 2,400,307
2019-02-04 $79.61 $79.61 $79.53 $79.60 $73.22 4,078,642
2019-02-01 $79.79 $79.89 $79.60 $79.67 $73.28 3,335,034
2019-01-31 $79.98 $80.09 $79.94 $80.09 $73.49 3,698,051
2019-01-30 $79.58 $79.75 $79.51 $79.72 $73.15 2,961,482
2019-01-29 $79.54 $79.64 $79.54 $79.64 $73.07 1,772,304
2019-01-28 $79.46 $79.53 $79.45 $79.48 $72.93 2,938,168
2019-01-25 $79.46 $79.51 $79.41 $79.45 $72.90 2,072,341
2019-01-24 $79.52 $79.59 $79.49 $79.54 $72.98 2,700,343
2019-01-23 $79.25 $79.43 $79.25 $79.37 $72.83 2,536,063
2019-01-22 $79.30 $79.40 $79.28 $79.29 $72.75 3,917,810
2019-01-18 $79.21 $79.29 $79.14 $79.15 $72.62 3,722,445
2019-01-17 $79.30 $79.31 $79.18 $79.21 $72.68 2,394,708
2019-01-16 $79.23 $79.32 $79.19 $79.30 $72.76 1,697,697
2019-01-15 $79.36 $79.40 $79.22 $79.27 $72.73 1,742,851
2019-01-14 $79.35 $79.37 $79.25 $79.26 $72.72 2,395,739
2019-01-11 $79.34 $79.40 $79.30 $79.33 $72.79 3,097,169
2019-01-10 $79.27 $79.35 $79.14 $79.17 $72.64 2,579,945
2019-01-09 $79.24 $79.36 $79.23 $79.33 $72.79 1,989,578
2019-01-08 $79.25 $79.32 $79.20 $79.22 $72.69 1,745,356
2019-01-07 $79.47 $79.51 $79.29 $79.32 $72.78 4,121,734
2019-01-04 $79.47 $79.48 $79.34 $79.44 $72.89 4,583,647
2019-01-03 $79.39 $79.75 $79.37 $79.68 $73.11 4,908,354
2019-01-02 $79.28 $79.38 $79.25 $79.37 $72.83 4,142,528
2018-12-31 $78.95 $79.25 $78.93 $79.21 $72.68 5,651,072
2018-12-28 $78.86 $79.02 $78.82 $79.01 $72.50 3,495,090
2018-12-27 $78.94 $78.99 $78.81 $78.82 $72.32 2,751,784
2018-12-26 $78.87 $78.90 $78.65 $78.65 $72.16 5,912,449
2018-12-24 $78.92 $79.00 $78.73 $78.82 $72.32 6,031,012
2018-12-21 $79.03 $79.06 $78.94 $79.00 $72.30 4,516,112
2018-12-20 $79.19 $79.21 $78.97 $79.00 $72.30 3,451,003
2018-12-19 $79.08 $79.26 $79.00 $79.11 $72.40 3,117,486
2018-12-18 $78.84 $79.00 $78.84 $78.97 $72.28 3,210,719
2018-12-17 $78.73 $78.86 $78.72 $78.85 $72.17 2,924,251
2018-12-14 $78.69 $78.75 $78.66 $78.70 $72.03 3,490,565
2018-12-13 $78.59 $78.68 $78.59 $78.63 $71.97 2,587,616
2018-12-12 $78.62 $78.65 $78.56 $78.57 $71.91 2,662,370
2018-12-11 $78.66 $78.73 $78.58 $78.65 $71.98 4,157,191
2018-12-10 $78.58 $78.70 $78.53 $78.64 $71.97 2,712,075
2018-12-07 $78.40 $78.59 $78.38 $78.56 $71.90 3,805,990
2018-12-06 $78.39 $78.56 $78.36 $78.40 $71.75 4,447,770
2018-12-04 $78.15 $78.38 $78.15 $78.26 $71.63 3,204,687
2018-12-03 $77.99 $78.07 $77.95 $78.07 $71.45 2,187,534
2018-11-30 $78.10 $78.14 $78.05 $78.14 $71.34 2,181,205
2018-11-29 $78.12 $78.17 $78.04 $78.11 $71.31 2,395,898
2018-11-28 $78.01 $78.10 $77.93 $78.05 $71.26 2,217,473
2018-11-27 $77.95 $78.05 $77.95 $78.01 $71.22 2,563,093
2018-11-26 $77.94 $78.00 $77.92 $77.96 $71.18 1,520,478
2018-11-23 $78.09 $78.12 $78.00 $78.02 $71.23 644,471
2018-11-21 $77.99 $78.03 $77.93 $78.03 $71.24 3,871,262
2018-11-20 $77.98 $78.03 $77.92 $77.95 $71.17 1,891,250
2018-11-19 $77.94 $78.03 $77.94 $78.00 $71.21 2,495,877
2018-11-16 $77.94 $78.02 $77.85 $78.00 $71.21 1,811,250
2018-11-15 $77.87 $77.89 $77.70 $77.83 $71.06 2,557,802
2018-11-14 $77.71 $77.90 $77.66 $77.82 $71.05 2,905,139
2018-11-13 $77.71 $77.77 $77.66 $77.76 $70.99 2,735,901
2018-11-12 $77.78 $77.81 $77.74 $77.80 $71.03 1,067,225
2018-11-09 $77.57 $77.72 $77.57 $77.68 $70.92 1,697,179
2018-11-08 $77.62 $77.65 $77.49 $77.49 $70.75 2,233,073
2018-11-07 $77.70 $77.77 $77.60 $77.62 $70.87 2,673,703
2018-11-06 $77.57 $77.59 $77.52 $77.55 $70.80 2,024,678
2018-11-05 $77.57 $77.61 $77.53 $77.56 $70.81 1,858,895
2018-11-02 $77.69 $77.71 $77.46 $77.50 $70.76 2,024,625
2018-11-01 $77.65 $77.82 $77.64 $77.79 $71.02 3,784,093
2018-10-31 $77.90 $77.99 $77.84 $77.84 $70.89 6,206,312
2018-10-30 $78.02 $78.10 $77.99 $78.00 $71.04 2,546,298
2018-10-29 $78.15 $78.19 $78.05 $78.11 $71.14 1,900,738
2018-10-26 $78.22 $78.30 $78.16 $78.18 $71.20 2,224,423
2018-10-25 $78.06 $78.12 $78.00 $78.04 $71.07 1,981,042
2018-10-24 $78.07 $78.15 $78.05 $78.13 $71.15 1,615,660
2018-10-23 $78.02 $78.09 $77.90 $77.92 $70.96 1,934,305
2018-10-22 $77.88 $77.93 $77.80 $77.81 $70.86 1,520,045
2018-10-19 $77.89 $77.91 $77.79 $77.84 $70.89 1,716,734
2018-10-18 $77.88 $78.00 $77.81 $77.88 $70.93 1,681,613
2018-10-17 $78.05 $78.10 $77.91 $77.93 $70.97 1,877,283
2018-10-16 $78.00 $78.10 $77.97 $78.07 $71.10 2,367,063
2018-10-15 $78.11 $78.11 $78.00 $78.01 $71.05 2,077,763
2018-10-12 $78.02 $78.14 $78.01 $78.03 $71.06 2,365,717
2018-10-11 $77.91 $78.13 $77.90 $78.05 $71.08 3,245,649
2018-10-10 $77.77 $77.86 $77.70 $77.83 $70.88 2,813,272
2018-10-09 $77.74 $77.89 $77.74 $77.89 $70.94 4,273,224
2018-10-08 $77.79 $77.80 $77.72 $77.74 $70.80 1,885,426
2018-10-05 $77.83 $77.88 $77.66 $77.77 $70.83 2,299,143
2018-10-04 $77.97 $78.01 $77.87 $77.91 $70.95 3,221,407
2018-10-03 $78.40 $78.40 $78.02 $78.11 $71.14 2,300,493
2018-10-02 $78.45 $78.55 $78.45 $78.51 $71.50 2,597,646
2018-10-01 $78.42 $78.48 $78.36 $78.37 $71.37 2,853,523
2018-09-28 $78.76 $78.79 $78.66 $78.70 $71.51 2,577,650
2018-09-27 $78.66 $78.70 $78.62 $78.70 $71.51 1,374,767
2018-09-26 $78.50 $78.69 $78.49 $78.64 $71.45 1,831,086
2018-09-25 $78.44 $78.46 $78.38 $78.44 $71.27 1,698,208
2018-09-24 $78.49 $78.58 $78.47 $78.50 $71.32 2,915,777
2018-09-21 $78.51 $78.60 $78.51 $78.60 $71.42 1,750,621
2018-09-20 $78.44 $78.59 $78.43 $78.55 $71.37 2,297,662
2018-09-19 $78.53 $78.56 $78.39 $78.45 $71.28 1,968,743
2018-09-18 $78.70 $78.70 $78.54 $78.57 $71.39 2,504,018
2018-09-17 $78.70 $78.80 $78.68 $78.75 $71.55 2,375,207
2018-09-14 $78.76 $78.81 $78.73 $78.76 $71.56 3,196,010
2018-09-13 $78.95 $78.98 $78.87 $78.89 $71.68 1,723,778
2018-09-12 $78.89 $78.92 $78.83 $78.84 $71.63 1,088,443
2018-09-11 $78.82 $78.88 $78.75 $78.78 $71.58 1,496,840
2018-09-10 $78.91 $78.97 $78.88 $78.95 $71.73 1,464,301
2018-09-07 $78.97 $78.97 $78.86 $78.90 $71.69 2,481,136
2018-09-06 $79.09 $79.18 $79.05 $79.15 $71.92 2,133,365
2018-09-05 $79.04 $79.06 $78.96 $79.03 $71.81 2,557,981
2018-09-04 $79.00 $79.07 $78.97 $79.01 $71.79 2,400,683
2018-08-31 $79.42 $79.43 $79.31 $79.32 $71.90 2,888,254
2018-08-30 $79.32 $79.36 $79.26 $79.30 $71.88 1,157,371
2018-08-29 $79.31 $79.31 $79.19 $79.24 $71.83 1,560,115
2018-08-28 $79.34 $79.35 $79.26 $79.29 $71.87 2,375,809
2018-08-27 $79.44 $79.46 $79.40 $79.41 $71.98 2,340,898
2018-08-24 $79.39 $79.52 $79.35 $79.51 $72.07 1,845,332
2018-08-23 $79.51 $79.51 $79.44 $79.47 $72.03 1,447,748
2018-08-22 $79.52 $79.52 $79.41 $79.47 $72.03 2,025,496
2018-08-21 $79.40 $79.43 $79.36 $79.42 $71.99 1,883,359
2018-08-20 $79.43 $79.52 $79.43 $79.46 $72.03 2,473,198
2018-08-17 $79.33 $79.41 $79.30 $79.36 $71.94 1,018,094
2018-08-16 $79.27 $79.30 $79.19 $79.27 $71.85 2,226,886
2018-08-15 $79.21 $79.30 $79.20 $79.23 $71.82 3,051,290
2018-08-14 $79.21 $79.25 $79.13 $79.14 $71.74 2,692,659
2018-08-13 $79.17 $79.21 $79.10 $79.19 $71.78 3,315,670
2018-08-10 $79.02 $79.25 $79.02 $79.18 $71.77 2,414,870
2018-08-09 $78.94 $79.02 $78.92 $79.02 $71.63 2,603,851
2018-08-08 $78.89 $78.91 $78.84 $78.87 $71.49 2,101,344
2018-08-07 $78.97 $78.98 $78.87 $78.89 $71.51 1,886,907
2018-08-06 $79.07 $79.12 $79.01 $79.03 $71.64 2,083,848
2018-08-03 $78.90 $78.99 $78.86 $78.96 $71.57 2,711,587
2018-08-02 $78.80 $78.81 $78.72 $78.79 $71.42 2,817,763
2018-08-01 $78.75 $78.78 $78.65 $78.75 $71.38 3,168,621
2018-07-31 $79.02 $79.08 $78.92 $78.98 $71.42 3,328,170
2018-07-30 $78.94 $79.00 $78.92 $78.92 $71.37 2,115,446
2018-07-27 $79.05 $79.09 $79.00 $79.01 $71.45 1,376,649
2018-07-26 $79.03 $79.03 $79.03 $79.03 $71.47 1,550,264
2018-07-25 $79.05 $79.12 $78.96 $79.03 $71.47 2,075,142
2018-07-24 $78.96 $79.05 $78.90 $79.03 $71.47 1,811,191
2018-07-23 $79.11 $79.13 $78.87 $78.91 $71.36 1,427,192
2018-07-20 $79.29 $79.29 $79.12 $79.16 $71.58 1,607,778
2018-07-19 $79.18 $79.37 $79.12 $79.34 $71.75 1,990,113
2018-07-18 $79.24 $79.28 $79.18 $79.19 $71.61 2,182,896
2018-07-17 $79.23 $79.30 $79.22 $79.23 $71.65 2,432,316
2018-07-16 $79.27 $79.32 $79.15 $79.26 $71.67 1,687,999
2018-07-13 $79.33 $79.38 $79.32 $79.37 $71.77 4,071,896
2018-07-12 $79.21 $79.32 $79.20 $79.30 $71.71 1,807,918
2018-07-11 $79.23 $79.25 $79.16 $79.24 $71.66 3,750,104
2018-07-10 $79.19 $79.25 $79.16 $79.20 $71.62 1,661,607
2018-07-09 $79.22 $79.27 $79.20 $79.25 $71.67 1,556,599
2018-07-06 $79.32 $79.34 $79.25 $79.32 $71.73 1,331,845
2018-07-05 $79.13 $79.24 $79.10 $79.23 $71.65 1,991,886
2018-07-03 $78.96 $79.13 $78.96 $79.12 $71.55 1,121,874
2018-07-02 $79.03 $79.07 $78.92 $78.96 $71.40 1,800,692
2018-06-29 $79.24 $79.30 $79.18 $79.19 $71.45 1,419,018
2018-06-28 $79.24 $79.27 $79.18 $79.21 $71.47 1,266,603
2018-06-27 $79.18 $79.29 $79.18 $79.27 $71.52 1,762,734
2018-06-26 $79.00 $79.08 $78.99 $79.08 $71.35 1,670,777
2018-06-25 $79.00 $79.06 $78.94 $78.95 $71.23 4,554,809
2018-06-22 $78.92 $78.98 $78.89 $78.96 $71.24 1,509,901
2018-06-21 $78.93 $79.00 $78.88 $78.91 $71.19 2,695,382
2018-06-20 $79.05 $79.05 $78.86 $78.87 $71.16 2,102,277
2018-06-19 $79.04 $79.10 $79.01 $79.05 $71.32 2,767,206
2018-06-18 $78.96 $78.96 $78.86 $78.92 $71.20 3,510,534
2018-06-15 $79.05 $79.10 $78.92 $78.92 $71.20 1,827,815
2018-06-14 $78.88 $78.92 $78.82 $78.91 $71.19 3,920,148
2018-06-13 $78.79 $78.86 $78.58 $78.74 $71.04 1,542,739
2018-06-12 $78.71 $78.82 $78.71 $78.79 $71.09 1,850,449
2018-06-11 $78.78 $78.83 $78.74 $78.80 $71.10 1,725,239
2018-06-08 $78.91 $78.95 $78.85 $78.87 $71.16 1,977,036
2018-06-07 $78.75 $79.11 $78.74 $78.97 $71.25 3,290,656
2018-06-06 $78.85 $78.85 $78.69 $78.77 $71.07 2,624,583
2018-06-05 $79.00 $79.05 $78.92 $78.99 $71.27 2,760,513
2018-06-04 $79.06 $79.06 $78.91 $78.92 $71.20 2,272,122
2018-06-01 $79.03 $79.13 $78.95 $79.09 $71.36 3,442,542
2018-05-31 $79.42 $79.53 $79.32 $79.41 $71.48 4,272,055
2018-05-30 $79.39 $79.55 $79.32 $79.44 $71.51 3,549,726
2018-05-29 $79.28 $79.78 $79.26 $79.68 $71.72 2,414,375
2018-05-25 $79.06 $79.15 $79.05 $79.13 $71.23 1,039,564
2018-05-24 $78.89 $79.02 $78.89 $78.96 $71.07 1,209,407
2018-05-23 $78.67 $78.81 $78.66 $78.80 $70.93 1,177,207
2018-05-22 $78.58 $78.60 $78.50 $78.56 $70.71 2,225,805
2018-05-21 $78.48 $78.56 $78.45 $78.54 $70.70 1,254,878
2018-05-18 $78.42 $78.54 $78.42 $78.54 $70.70 1,539,655
2018-05-17 $78.40 $78.42 $78.30 $78.33 $70.51 2,036,024
2018-05-16 $78.49 $78.53 $78.39 $78.40 $70.57 2,201,307
2018-05-15 $78.61 $78.61 $78.37 $78.46 $70.62 1,602,766
2018-05-14 $78.85 $78.89 $78.82 $78.83 $70.96 1,519,770
2018-05-11 $78.93 $78.94 $78.83 $78.93 $71.05 1,458,094
2018-05-10 $78.84 $78.88 $78.78 $78.85 $70.97 1,695,527
2018-05-09 $78.68 $78.75 $78.65 $78.69 $70.83 2,260,862
2018-05-08 $78.76 $78.83 $78.70 $78.78 $70.91 1,381,024
2018-05-07 $78.89 $78.90 $78.81 $78.84 $70.97 1,634,374
2018-05-04 $78.92 $78.95 $78.78 $78.88 $71.00 1,342,412
2018-05-03 $78.90 $78.95 $78.82 $78.83 $70.96 1,477,760
2018-05-02 $78.82 $78.86 $78.73 $78.76 $70.89 1,434,113
2018-05-01 $78.86 $78.87 $78.73 $78.75 $70.88 1,410,698
2018-04-30 $79.03 $79.10 $79.01 $79.05 $70.99 1,602,886
2018-04-27 $78.94 $79.04 $78.94 $79.01 $70.96 1,407,286
2018-04-26 $78.85 $78.93 $78.84 $78.89 $70.85 3,297,218
2018-04-25 $78.76 $78.80 $78.69 $78.73 $70.71 2,201,317
2018-04-24 $78.92 $78.94 $78.82 $78.84 $70.81 2,663,992
2018-04-23 $78.99 $79.02 $78.93 $78.98 $70.93 2,263,286
2018-04-20 $79.20 $79.20 $79.02 $79.02 $70.97 1,576,597
2018-04-19 $79.30 $79.30 $79.16 $79.22 $71.15 1,602,288
2018-04-18 $79.61 $79.61 $79.38 $79.41 $71.32 1,721,265
2018-04-17 $79.64 $79.68 $79.59 $79.67 $71.55 1,588,568
2018-04-16 $79.50 $79.64 $79.50 $79.64 $71.52 1,939,719
2018-04-13 $79.54 $79.64 $79.52 $79.63 $71.51 1,461,821
2018-04-12 $79.66 $79.70 $79.55 $79.57 $71.46 1,397,712
2018-04-11 $79.75 $79.80 $79.67 $79.72 $71.60 1,645,295
2018-04-10 $79.70 $79.76 $79.63 $79.66 $71.54 1,854,638
2018-04-09 $79.66 $79.80 $79.59 $79.80 $71.67 2,052,058
2018-04-06 $79.68 $79.74 $79.60 $79.72 $71.60 2,155,894
2018-04-05 $79.56 $79.56 $79.46 $79.52 $71.42 1,978,311
2018-04-04 $79.70 $79.70 $79.58 $79.63 $71.51 2,226,297
2018-04-03 $79.68 $79.69 $79.55 $79.63 $71.51 2,580,812
2018-04-02 $79.63 $79.78 $79.59 $79.72 $71.60 2,336,684
2018-03-29 $79.76 $79.95 $79.76 $79.93 $71.60 2,538,424
2018-03-28 $79.83 $79.87 $79.69 $79.73 $71.43 3,251,781
2018-03-27 $79.51 $79.78 $79.51 $79.74 $71.43 1,693,525
2018-03-26 $79.50 $79.57 $79.45 $79.47 $71.19 2,303,896
2018-03-23 $79.50 $79.55 $79.43 $79.52 $71.24 2,114,467
2018-03-22 $79.54 $79.65 $79.43 $79.50 $71.22 2,871,706
2018-03-21 $79.29 $79.42 $79.14 $79.37 $71.10 1,760,331
2018-03-20 $79.35 $79.40 $79.32 $79.37 $71.10 2,234,641
2018-03-19 $79.45 $79.56 $79.42 $79.47 $71.19 1,328,246
2018-03-16 $79.51 $79.56 $79.47 $79.53 $71.25 1,492,032
2018-03-15 $79.54 $79.63 $79.50 $79.60 $71.31 1,590,078
2018-03-14 $79.40 $79.65 $79.40 $79.59 $71.30 1,733,770
2018-03-13 $79.44 $79.48 $79.37 $79.42 $71.15 2,471,749
2018-03-12 $79.33 $79.41 $79.30 $79.40 $71.13 2,253,861
2018-03-09 $79.28 $79.36 $79.23 $79.32 $71.06 2,290,763
2018-03-08 $79.36 $79.49 $79.36 $79.42 $71.15 1,479,726
2018-03-07 $79.44 $79.50 $79.30 $79.33 $71.07 2,167,704
2018-03-06 $79.38 $79.47 $79.34 $79.35 $71.09 1,905,020
2018-03-05 $79.46 $79.50 $79.26 $79.32 $71.06 2,229,100
2018-03-02 $79.38 $79.45 $79.28 $79.37 $71.10 4,447,973
2018-03-01 $79.42 $79.59 $79.33 $79.52 $71.24 2,877,361
2018-02-28 $79.47 $79.56 $79.46 $79.55 $71.12 1,947,737
2018-02-27 $79.63 $79.66 $79.34 $79.45 $71.03 3,007,185
2018-02-26 $79.70 $79.77 $79.61 $79.62 $71.18 2,715,305
2018-02-23 $79.49 $79.62 $79.48 $79.58 $71.14 1,660,633
2018-02-22 $79.36 $79.46 $79.33 $79.37 $70.96 2,155,963
2018-02-21 $79.56 $79.59 $79.23 $79.27 $70.87 2,330,183
2018-02-20 $79.59 $79.59 $79.44 $79.57 $71.13 2,294,313
2018-02-16 $79.68 $79.72 $79.59 $79.65 $71.21 1,957,785
2018-02-15 $79.47 $79.60 $79.45 $79.48 $71.05 1,981,283
2018-02-14 $79.50 $79.54 $79.35 $79.40 $70.98 3,509,735
2018-02-13 $79.62 $79.68 $79.53 $79.66 $71.21 2,669,389
2018-02-12 $79.68 $79.74 $79.55 $79.59 $71.15 5,336,391
2018-02-09 $79.61 $79.82 $79.55 $79.57 $71.13 3,725,458
2018-02-08 $79.70 $79.88 $79.62 $79.77 $71.31 4,639,866
2018-02-07 $80.11 $80.11 $79.80 $79.83 $71.37 3,797,163
2018-02-06 $80.23 $80.25 $80.01 $80.01 $71.53 3,891,515
2018-02-05 $79.87 $80.43 $79.80 $80.27 $71.76 4,349,155
2018-02-02 $80.04 $80.11 $79.87 $79.92 $71.45 3,137,587
2018-02-01 $80.37 $80.41 $80.14 $80.16 $71.66 2,814,549
2018-01-31 $80.71 $80.71 $80.43 $80.56 $71.86 3,082,639
2018-01-30 $80.57 $80.62 $80.49 $80.54 $71.84 2,735,093
2018-01-29 $80.66 $80.73 $80.54 $80.69 $71.98 2,219,922
2018-01-26 $80.86 $80.87 $80.72 $80.80 $72.07 1,590,245
2018-01-25 $80.73 $80.96 $80.66 $80.95 $72.21 2,537,690
2018-01-24 $80.72 $80.75 $80.63 $80.73 $72.01 1,709,710
2018-01-23 $80.78 $80.86 $80.72 $80.82 $72.09 2,442,991
2018-01-22 $80.73 $80.76 $80.61 $80.61 $71.91 5,473,266
2018-01-19 $80.77 $80.80 $80.65 $80.67 $71.96 2,148,458
2018-01-18 $80.82 $80.90 $80.80 $80.84 $72.11 2,528,390
2018-01-17 $81.04 $81.12 $80.98 $81.00 $72.25 3,674,570
2018-01-16 $81.15 $81.19 $81.03 $81.09 $72.33 4,300,563
2018-01-12 $81.00 $81.12 $80.94 $81.03 $72.28 2,829,146
2018-01-11 $81.01 $81.12 $80.96 $81.04 $72.29 3,381,601
2018-01-10 $80.88 $81.05 $80.82 $81.04 $72.29 3,411,439
2018-01-09 $81.19 $81.23 $81.01 $81.03 $72.28 2,725,305
2018-01-08 $81.33 $81.33 $81.21 $81.27 $72.49 2,587,313
2018-01-05 $81.35 $81.36 $81.20 $81.26 $72.49 4,257,400
2018-01-04 $81.33 $81.37 $81.25 $81.37 $72.58 2,152,595
2018-01-03 $81.43 $81.43 $81.29 $81.41 $72.62 2,216,727
2018-01-02 $81.45 $81.50 $81.22 $81.34 $72.56 3,104,529
2017-12-29 $81.50 $81.57 $81.46 $81.57 $72.76 2,531,675
2017-12-28 $81.46 $81.47 $81.38 $81.44 $72.65 2,234,994
2017-12-27 $81.33 $81.52 $81.24 $81.49 $72.69 1,707,993
2017-12-26 $81.23 $81.28 $81.17 $81.24 $72.47 1,696,414
2017-12-22 $81.34 $81.40 $81.32 $81.37 $72.40 2,566,698
2017-12-21 $81.31 $81.38 $81.27 $81.33 $72.36 3,103,438
2017-12-20 $81.28 $81.37 $81.25 $81.28 $72.32 2,325,475
2017-12-19 $81.57 $81.57 $81.36 $81.44 $72.46 3,307,727
2017-12-18 $81.79 $81.79 $81.65 $81.69 $72.68 1,946,947
2017-12-15 $81.76 $81.83 $81.67 $81.82 $72.80 2,781,808
2017-12-14 $81.67 $81.82 $81.62 $81.81 $72.79 1,998,817
2017-12-13 $81.62 $81.85 $81.56 $81.78 $72.76 2,095,382
2017-12-12 $81.54 $81.55 $81.46 $81.55 $72.56 2,962,750
2017-12-11 $81.66 $81.70 $81.54 $81.56 $72.56 1,781,132
2017-12-08 $81.61 $81.68 $81.57 $81.62 $72.62 1,368,343
2017-12-07 $81.76 $81.80 $81.57 $81.65 $72.64 1,640,998
2017-12-06 $81.81 $81.85 $81.74 $81.76 $72.74 1,509,267
2017-12-05 $81.55 $81.68 $81.51 $81.67 $72.66 1,763,950
2017-12-04 $81.51 $81.58 $81.46 $81.57 $72.57 1,834,040
2017-12-01 $81.50 $81.81 $81.35 $81.56 $72.56 2,384,820
2017-11-30 $81.66 $81.68 $81.46 $81.51 $72.37 3,044,334
2017-11-29 $81.65 $81.69 $81.60 $81.63 $72.48 1,837,386
2017-11-28 $81.90 $81.95 $81.83 $81.83 $72.65 1,846,727
2017-11-27 $81.87 $81.89 $81.79 $81.83 $72.65 1,516,967
2017-11-24 $81.84 $81.88 $81.81 $81.86 $72.68 837,041
2017-11-22 $81.73 $81.89 $81.72 $81.88 $72.70 1,631,954
2017-11-21 $81.73 $81.79 $81.61 $81.71 $72.55 1,925,911
2017-11-20 $81.65 $81.70 $81.60 $81.64 $72.49 1,528,330
2017-11-17 $81.69 $81.74 $81.65 $81.69 $72.53 2,257,723
2017-11-16 $81.63 $81.69 $81.57 $81.61 $72.46 1,637,035
2017-11-15 $81.64 $81.73 $81.55 $81.72 $72.56 2,859,359
2017-11-14 $81.47 $81.53 $81.44 $81.53 $72.39 1,659,491
2017-11-13 $81.54 $81.55 $81.42 $81.43 $72.30 1,698,670
2017-11-10 $81.53 $81.55 $81.42 $81.42 $72.29 1,724,449
2017-11-09 $81.75 $81.79 $81.67 $81.75 $72.58 2,115,752
2017-11-08 $81.88 $81.88 $81.81 $81.84 $72.66 3,877
2017-11-07 $81.81 $81.89 $81.80 $81.89 $72.71 2,450,800
2017-11-06 $81.86 $81.89 $81.80 $81.86 $72.68 1,336,668
2017-11-03 $81.77 $81.80 $81.65 $81.80 $72.63 1,370,466
2017-11-02 $81.73 $81.80 $81.69 $81.73 $72.57 2,373,161
2017-11-01 $81.59 $81.72 $81.52 $81.65 $72.49 1,595,958
2017-10-31 $81.84 $81.85 $81.77 $81.77 $72.45 1,977,116
2017-10-30 $81.75 $81.84 $81.71 $81.82 $72.49 1,542,578
2017-10-27 $81.52 $81.63 $81.48 $81.63 $72.32 1,734,395
2017-10-26 $81.59 $81.60 $81.43 $81.45 $72.16 1,915,877
2017-10-25 $81.51 $81.56 $81.46 $81.55 $72.25 1,576,748
2017-10-24 $81.63 $81.68 $81.59 $81.62 $72.31 2,287,333
2017-10-23 $81.73 $81.82 $81.73 $81.76 $72.44 2,649,698
2017-10-20 $81.74 $81.75 $81.64 $81.69 $72.38 1,935,818
2017-10-19 $81.91 $82.01 $81.85 $81.89 $72.55 1,515,840
2017-10-18 $81.82 $81.86 $81.79 $81.85 $72.52 1,522,919
2017-10-17 $81.90 $82.00 $81.89 $81.98 $72.63 1,381,405
2017-10-16 $82.00 $82.02 $81.91 $81.97 $72.62 1,471,456
2017-10-13 $82.01 $82.06 $81.93 $82.05 $72.70 1,772,779
2017-10-12 $81.86 $81.89 $81.77 $81.88 $72.55 1,723,374
2017-10-11 $81.78 $81.83 $81.76 $81.81 $72.48 1,249,547
2017-10-10 $81.75 $81.89 $81.72 $81.77 $72.45 4,719,528
2017-10-09 $81.66 $81.74 $81.65 $81.73 $72.41 987,767
2017-10-06 $81.59 $81.72 $81.52 $81.65 $72.34 1,860,046
2017-10-05 $81.82 $81.82 $81.68 $81.74 $72.42 2,859,787
2017-10-04 $81.87 $81.88 $81.74 $81.80 $72.47 2,616,740
2017-10-03 $81.72 $81.82 $81.71 $81.80 $72.47 2,752,063
2017-10-02 $81.75 $81.80 $81.69 $81.76 $72.44 3,642,588
2017-09-29 $81.95 $81.97 $81.84 $81.96 $72.47 3,001,239
2017-09-28 $81.85 $81.95 $81.80 $81.95 $72.46 1,198,603
2017-09-27 $81.92 $81.98 $81.86 $81.93 $72.44 1,511,907
2017-09-26 $82.17 $82.18 $82.09 $82.18 $72.66 1,446,459
2017-09-25 $82.07 $82.23 $82.05 $82.22 $72.70 2,626,512
2017-09-22 $82.11 $82.12 $82.01 $82.04 $72.54 1,394,139
2017-09-21 $82.01 $82.09 $81.94 $81.96 $72.47 1,168,169
2017-09-20 $82.13 $82.14 $81.89 $81.98 $72.48 1,672,452
2017-09-19 $82.11 $82.14 $82.05 $82.05 $72.55 1,219,958
2017-09-18 $82.12 $82.14 $82.04 $82.11 $72.60 1,756,568
2017-09-15 $82.20 $82.25 $82.11 $82.17 $72.65 1,536,015
2017-09-14 $82.08 $82.18 $82.08 $82.16 $72.64 1,325,174
2017-09-13 $82.19 $82.21 $82.10 $82.11 $72.60 1,594,086
2017-09-12 $82.26 $82.32 $82.15 $82.21 $72.69 1,603,559
2017-09-11 $82.42 $82.47 $82.30 $82.33 $72.79 1,423,158
2017-09-08 $82.67 $82.67 $82.55 $82.58 $73.02 2,702,173
2017-09-07 $82.53 $82.71 $82.51 $82.67 $73.09 1,899,138
2017-09-06 $82.58 $82.62 $82.40 $82.41 $72.86 1,586,504
2017-09-05 $82.45 $82.59 $82.38 $82.55 $72.99 2,008,432
2017-09-01 $82.31 $82.33 $82.15 $82.21 $72.69 1,471,641
2017-08-31 $82.48 $82.56 $82.45 $82.52 $72.81 1,696,684
2017-08-30 $82.44 $82.46 $82.39 $82.45 $72.75 1,150,673
2017-08-29 $82.52 $82.58 $82.39 $82.46 $72.76 2,054,269
2017-08-28 $82.33 $82.39 $82.28 $82.37 $72.68 1,408,741
2017-08-25 $82.24 $82.35 $82.21 $82.33 $72.64 1,453,084
2017-08-24 $82.23 $82.32 $82.21 $82.23 $72.55 1,540,247
2017-08-23 $82.23 $82.35 $82.20 $82.35 $72.66 1,237,774
2017-08-22 $82.19 $82.20 $82.10 $82.11 $72.45 1,157,454
2017-08-21 $82.22 $82.26 $82.17 $82.21 $72.54 1,258,387
2017-08-18 $82.26 $82.30 $82.10 $82.17 $72.50 1,663,113
2017-08-17 $82.05 $82.21 $82.01 $82.21 $72.54 1,723,582
2017-08-16 $81.92 $82.13 $81.89 $82.06 $72.40 1,594,816
2017-08-15 $81.90 $81.99 $81.88 $81.94 $72.30 1,419,669
2017-08-14 $82.09 $82.14 $82.03 $82.08 $72.42 2,082,036
2017-08-11 $81.97 $82.15 $81.95 $82.14 $72.47 1,153,442
2017-08-10 $81.98 $82.08 $81.94 $82.07 $72.41 1,376,701
2017-08-09 $82.09 $82.10 $81.95 $81.95 $72.31 1,808,657
2017-08-08 $81.99 $81.99 $81.84 $81.89 $72.25 1,929,033
2017-08-07 $81.96 $82.01 $81.91 $82.00 $72.35 1,257,949
2017-08-04 $82.01 $82.01 $81.85 $81.97 $72.32 1,046,704
2017-08-03 $82.04 $82.16 $82.00 $82.10 $72.44 1,904,856
2017-08-02 $81.97 $82.03 $81.93 $81.93 $72.29 1,336,634
2017-08-01 $81.76 $81.99 $81.75 $81.98 $72.33 1,783,649
2017-07-31 $81.96 $82.00 $81.91 $81.99 $72.19 2,561,996
2017-07-28 $81.84 $82.00 $81.84 $82.00 $72.20 1,867,324
2017-07-27 $81.85 $81.90 $81.79 $81.85 $72.07 1,223,971
2017-07-26 $81.76 $82.00 $81.73 $81.95 $72.16 1,583,058
2017-07-25 $81.90 $81.91 $81.74 $81.75 $71.98 1,385,039
2017-07-24 $82.09 $82.10 $82.00 $82.06 $72.25 1,417,375
2017-07-21 $82.06 $82.16 $82.06 $82.10 $72.29 1,942,197
2017-07-20 $82.02 $82.09 $81.97 $82.01 $72.21 1,646,777
2017-07-19 $81.97 $82.00 $81.93 $81.96 $72.16 1,589,091
2017-07-18 $81.90 $81.97 $81.87 $81.95 $72.16 1,607,334
2017-07-17 $81.72 $81.79 $81.66 $81.76 $71.99 1,432,649
2017-07-14 $81.78 $81.85 $81.63 $81.65 $71.89 1,201,743
2017-07-13 $81.64 $81.65 $81.50 $81.62 $71.86 1,321,390
2017-07-12 $81.70 $81.72 $81.61 $81.65 $71.89 1,378,836
2017-07-11 $81.42 $81.50 $81.37 $81.46 $71.72 1,931,602
2017-07-10 $81.41 $81.45 $81.36 $81.38 $71.65 2,228,835
2017-07-07 $81.36 $81.39 $81.31 $81.34 $71.62 2,441,603
2017-07-06 $81.41 $81.43 $81.30 $81.36 $71.64 1,827,517
2017-07-05 $81.49 $81.58 $81.45 $81.55 $71.80 1,917,073
2017-07-03 $81.66 $81.67 $81.43 $81.50 $71.76 1,092,526
2017-06-30 $81.87 $81.90 $81.76 $81.83 $71.90 1,978,238
2017-06-29 $81.84 $81.97 $81.79 $81.89 $71.95 1,548,282
2017-06-28 $82.08 $82.10 $81.95 $82.06 $72.10 1,604,350
2017-06-27 $82.19 $82.19 $82.04 $82.06 $72.10 2,374,151
2017-06-26 $82.35 $82.39 $82.31 $82.34 $72.35 4,665,527
2017-06-23 $82.23 $82.28 $82.19 $82.25 $72.27 1,356,064
2017-06-22 $82.24 $82.27 $82.16 $82.23 $72.25 1,195,139
2017-06-21 $82.15 $82.23 $82.10 $82.20 $72.22 1,249,605
2017-06-20 $82.11 $82.21 $82.08 $82.16 $72.19 1,864,185
2017-06-19 $82.10 $82.14 $82.01 $82.04 $72.08 1,776,848
2017-06-16 $82.08 $82.17 $82.07 $82.16 $72.19 1,376,407
2017-06-15 $82.13 $82.13 $82.03 $82.07 $72.11 2,063,366
2017-06-14 $82.21 $82.33 $82.08 $82.16 $72.19 2,472,954
2017-06-13 $81.81 $81.89 $81.79 $81.86 $71.93 1,515,102
2017-06-12 $81.79 $81.95 $81.77 $81.84 $71.91 2,053,929
2017-06-09 $81.80 $81.91 $81.77 $81.86 $71.93 1,404,519
2017-06-08 $81.97 $81.97 $81.81 $81.93 $71.99 1,828,154
2017-06-07 $82.08 $82.10 $81.97 $81.99 $72.04 1,743,506
2017-06-06 $82.11 $82.15 $82.05 $82.10 $72.14 3,262,507
2017-06-05 $81.98 $82.01 $81.93 $81.95 $72.01 1,916,218
2017-06-02 $81.99 $82.11 $81.97 $82.08 $72.12 1,795,059
2017-06-01 $81.71 $81.82 $81.69 $81.81 $71.88 1,710,895
2017-05-31 $81.92 $82.01 $81.90 $81.96 $71.86 2,290,054
2017-05-30 $81.87 $81.92 $81.82 $81.92 $71.83 1,283,326
2017-05-26 $81.77 $81.81 $81.73 $81.80 $71.72 952,666
2017-05-25 $81.77 $81.79 $81.69 $81.76 $71.69 1,108,371
2017-05-24 $81.63 $81.77 $81.58 $81.76 $71.69 1,568,743
2017-05-23 $81.84 $81.84 $81.58 $81.59 $71.54 1,679,534
2017-05-22 $81.80 $81.80 $81.74 $81.76 $71.69 1,570,719
2017-05-19 $81.81 $81.83 $81.70 $81.83 $71.75 1,394,681
2017-05-18 $81.87 $81.89 $81.74 $81.78 $71.70 1,881,841
2017-05-17 $81.63 $81.87 $81.63 $81.85 $71.77 1,987,109
2017-05-16 $81.36 $81.51 $81.36 $81.41 $71.38 1,760,573
2017-05-15 $81.30 $81.39 $81.30 $81.33 $71.31 1,823,465
2017-05-12 $81.29 $81.38 $81.25 $81.35 $71.33 1,510,314
2017-05-11 $81.00 $81.11 $80.93 $81.11 $71.12 1,421,523
2017-05-10 $81.14 $81.20 $81.01 $81.05 $71.06 1,845,536
2017-05-09 $81.05 $81.10 $81.00 $81.06 $71.07 2,532,184
2017-05-08 $81.19 $81.21 $81.06 $81.10 $71.11 1,832,262
2017-05-05 $81.20 $81.24 $81.10 $81.24 $71.23 1,658,920
2017-05-04 $81.14 $81.20 $81.09 $81.19 $71.19 1,216,082
2017-05-03 $81.40 $81.45 $81.22 $81.28 $71.27 2,948,426
2017-05-02 $81.24 $81.38 $81.20 $81.37 $71.35 1,664,291
2017-05-01 $81.34 $81.41 $81.14 $81.23 $71.22 1,478,157
2017-04-28 $81.40 $81.59 $81.36 $81.55 $71.36 2,100,002
2017-04-27 $81.42 $81.53 $81.37 $81.46 $71.28 1,543,129
2017-04-26 $81.29 $81.42 $81.26 $81.40 $71.22 1,876,229
2017-04-25 $81.41 $81.46 $81.27 $81.32 $71.15 1,670,922
2017-04-24 $81.48 $81.59 $81.43 $81.57 $71.37 2,665,681
2017-04-21 $81.73 $81.79 $81.66 $81.68 $71.47 1,241,682
2017-04-20 $81.74 $81.74 $81.58 $81.66 $71.45 1,425,716
2017-04-19 $81.83 $81.83 $81.72 $81.77 $71.55 1,437,089
2017-04-18 $81.72 $81.97 $81.72 $81.92 $71.68 1,783,017
2017-04-17 $81.69 $81.73 $81.54 $81.63 $71.43 1,494,596
2017-04-13 $81.61 $81.73 $81.52 $81.68 $71.47 1,393,521
2017-04-12 $81.36 $81.56 $81.33 $81.56 $71.36 1,801,558
2017-04-11 $81.24 $81.41 $81.23 $81.37 $71.20 1,340,521
2017-04-10 $81.12 $81.19 $81.07 $81.11 $70.97 1,481,751
2017-04-07 $81.30 $81.36 $81.01 $81.03 $70.90 1,608,178
2017-04-06 $81.18 $81.23 $81.06 $81.21 $71.06 1,855,272
2017-04-05 $81.07 $81.24 $81.02 $81.18 $71.03 2,050,810
2017-04-04 $81.18 $81.18 $81.08 $81.11 $70.97 1,983,228
2017-04-03 $80.97 $81.20 $80.91 $81.20 $71.05 2,142,715
2017-03-31 $81.01 $81.10 $81.01 $81.08 $70.79 2,399,459
2017-03-30 $81.10 $81.11 $80.97 $81.03 $70.75 1,403,541
2017-03-29 $81.05 $81.16 $81.03 $81.16 $70.86 1,356,818
2017-03-28 $81.23 $81.23 $80.96 $81.00 $70.72 1,990,824
2017-03-27 $81.20 $81.22 $81.09 $81.15 $70.85 1,870,514
2017-03-24 $80.94 $81.07 $80.93 $80.98 $70.71 3,736,682
2017-03-23 $81.07 $81.10 $80.89 $81.00 $70.72 1,790,362
2017-03-22 $81.00 $81.11 $80.95 $81.04 $70.76 1,339,572
2017-03-21 $80.70 $80.93 $80.66 $80.93 $70.66 2,078,954
2017-03-20 $80.59 $80.75 $80.57 $80.74 $70.50 1,510,931
2017-03-17 $80.47 $80.61 $80.47 $80.58 $70.36 1,292,991
2017-03-16 $80.48 $80.53 $80.41 $80.42 $70.22 2,617,769
2017-03-15 $80.16 $80.55 $80.13 $80.54 $70.32 2,281,368
2017-03-14 $80.03 $80.14 $80.02 $80.04 $69.89 3,620,704
2017-03-13 $80.12 $80.21 $80.03 $80.05 $69.89 2,164,621
2017-03-10 $80.14 $80.23 $80.10 $80.21 $70.03 3,430,937
2017-03-09 $80.16 $80.18 $80.02 $80.05 $69.89 2,761,256
2017-03-08 $80.24 $80.35 $80.21 $80.30 $70.11 2,173,044
2017-03-07 $80.60 $80.63 $80.49 $80.49 $70.28 1,644,831
2017-03-06 $80.72 $80.72 $80.57 $80.64 $70.41 1,880,936
2017-03-03 $80.64 $80.69 $80.53 $80.69 $70.45 2,242,758
2017-03-02 $80.71 $80.72 $80.54 $80.63 $70.40 2,077,305
2017-03-01 $80.78 $80.81 $80.71 $80.78 $70.53 2,954,358
2017-02-28 $81.33 $81.41 $81.26 $81.27 $70.82 1,975,726
2017-02-27 $81.46 $81.47 $81.29 $81.33 $70.87 2,005,647
2017-02-24 $81.36 $81.52 $81.32 $81.50 $71.02 1,703,834
2017-02-23 $81.17 $81.20 $81.13 $81.20 $70.76 1,590,520
2017-02-22 $81.17 $81.17 $80.88 $81.05 $70.63 1,965,822
2017-02-21 $80.94 $81.08 $80.90 $81.00 $70.58 1,811,284
2017-02-17 $81.00 $81.05 $80.96 $81.01 $70.59 1,520,021
2017-02-16 $80.74 $80.94 $80.73 $80.82 $70.43 3,290,696
2017-02-15 $80.61 $80.72 $80.60 $80.67 $70.30 1,503,728
2017-02-14 $80.94 $80.97 $80.66 $80.80 $70.41 2,178,328
2017-02-13 $80.98 $81.01 $80.88 $80.97 $70.56 1,863,017
2017-02-10 $80.95 $81.09 $80.94 $81.06 $70.64 2,011,917
2017-02-09 $81.14 $81.22 $81.03 $81.08 $70.65 3,410,760
2017-02-08 $81.17 $81.35 $81.16 $81.30 $70.85 2,172,725
2017-02-07 $80.96 $81.15 $80.90 $81.08 $70.65 5,239,327
2017-02-06 $80.96 $81.01 $80.80 $80.95 $70.54 3,238,073
2017-02-03 $80.86 $80.94 $80.61 $80.70 $70.32 2,398,917
2017-02-02 $80.79 $80.85 $80.67 $80.68 $70.31 1,745,432
2017-02-01 $80.56 $80.75 $80.50 $80.63 $70.26 2,313,445
2017-01-31 $80.80 $81.02 $80.80 $80.94 $70.39 2,857,626
2017-01-30 $80.78 $80.89 $80.75 $80.77 $70.24 2,699,524
2017-01-27 $80.74 $80.84 $80.74 $80.79 $70.26 1,768,665
2017-01-26 $80.62 $80.73 $80.52 $80.70 $70.18 2,381,630
2017-01-25 $80.74 $80.79 $80.62 $80.67 $70.15 1,897,825
2017-01-24 $80.97 $81.05 $80.82 $80.91 $70.36 2,136,042
2017-01-23 $80.82 $81.19 $80.82 $81.03 $70.46 1,490,164
2017-01-20 $80.67 $80.85 $80.62 $80.81 $70.27 1,836,282
2017-01-19 $80.78 $80.84 $80.64 $80.75 $70.22 2,121,301
2017-01-18 $81.21 $81.21 $80.88 $80.89 $70.34 1,981,696
2017-01-17 $81.34 $81.40 $81.21 $81.31 $70.71 2,188,598
2017-01-13 $81.12 $81.15 $80.91 $81.06 $70.49 2,424,983
2017-01-12 $81.37 $81.42 $81.15 $81.19 $70.60 2,981,241
2017-01-11 $81.14 $81.43 $81.06 $81.17 $70.59 2,327,647
2017-01-10 $81.14 $81.18 $81.06 $81.13 $70.55 2,250,692
2017-01-09 $81.17 $81.18 $81.09 $81.15 $70.57 1,785,910
2017-01-06 $81.10 $81.13 $80.95 $80.95 $70.39 2,287,987
2017-01-05 $80.98 $81.28 $80.90 $81.27 $70.67 3,890,365
2017-01-04 $80.84 $80.88 $80.75 $80.86 $70.32 3,095,025
2017-01-03 $80.55 $80.84 $80.50 $80.80 $70.26 3,312,581
2016-12-30 $80.63 $80.83 $80.62 $80.79 $70.26 2,338,228
2016-12-29 $80.54 $80.65 $80.48 $80.62 $70.11 3,116,177
2016-12-28 $80.24 $80.47 $80.18 $80.40 $69.92 4,097,050
2016-12-27 $80.13 $80.20 $80.12 $80.20 $69.74 2,178,376
2016-12-23 $80.36 $80.36 $80.26 $80.26 $69.79 2,096,869
2016-12-22 $80.17 $80.28 $80.17 $80.22 $69.76 2,851,458
2016-12-21 $80.44 $80.50 $80.39 $80.48 $69.81 2,752,285
2016-12-20 $80.23 $80.37 $80.20 $80.36 $69.70 5,853,310
2016-12-19 $80.34 $80.40 $80.24 $80.35 $69.69 2,937,185
2016-12-16 $80.15 $80.27 $80.03 $80.14 $69.51 3,080,074
2016-12-15 $80.20 $80.26 $80.06 $80.07 $69.45 2,651,224
2016-12-14 $80.76 $80.78 $80.18 $80.19 $69.56 2,971,699
2016-12-13 $80.65 $80.70 $80.48 $80.60 $69.91 4,372,600
2016-12-12 $80.50 $80.59 $80.43 $80.51 $69.83 3,464,820
2016-12-09 $80.80 $80.85 $80.53 $80.60 $69.91 2,696,981
2016-12-08 $80.89 $80.90 $80.78 $80.84 $70.12 2,322,978
2016-12-07 $80.93 $81.06 $80.90 $81.00 $70.26 4,273,070
2016-12-06 $80.85 $80.88 $80.77 $80.81 $70.09 2,337,838
2016-12-05 $80.60 $80.91 $80.54 $80.82 $70.10 2,479,472
2016-12-02 $80.62 $80.87 $80.61 $80.72 $70.02 1,951,435
2016-12-01 $80.48 $80.52 $80.27 $80.43 $69.76 2,998,159
2016-11-30 $80.93 $81.04 $80.80 $80.89 $70.02 2,372,195
2016-11-29 $81.01 $81.24 $81.00 $81.17 $70.27 1,583,577
2016-11-28 $81.01 $81.14 $81.00 $81.11 $70.21 1,352,630
2016-11-25 $80.91 $80.99 $80.82 $80.92 $70.05 942,670
2016-11-23 $80.89 $81.00 $80.70 $80.89 $70.02 1,643,170
2016-11-22 $81.19 $81.22 $81.07 $81.10 $70.20 1,866,861
2016-11-21 $81.10 $81.15 $81.00 $81.03 $70.14 2,074,043
2016-11-18 $81.28 $81.35 $81.00 $81.04 $70.15 1,561,763
2016-11-17 $81.44 $81.48 $81.22 $81.24 $70.33 1,761,801
2016-11-16 $81.47 $81.58 $81.42 $81.57 $70.61 1,629,295
2016-11-15 $81.43 $81.53 $81.37 $81.40 $70.46 2,098,125
2016-11-14 $81.44 $81.50 $81.21 $81.29 $70.37 2,079,369
2016-11-11 $81.72 $81.83 $81.57 $81.60 $70.64 1,580,858
2016-11-10 $81.99 $82.10 $81.74 $81.75 $70.77 2,836,025
2016-11-09 $82.50 $82.61 $82.02 $82.10 $71.07 3,448,900
2016-11-08 $83.12 $83.13 $82.90 $82.92 $71.78 2,509,098
2016-11-07 $83.16 $83.16 $83.06 $83.07 $71.91 1,290,171
2016-11-04 $83.08 $83.24 $83.08 $83.18 $72.01 1,047,314
2016-11-03 $83.06 $83.13 $83.01 $83.03 $71.88 2,335,702
2016-11-02 $83.06 $83.20 $83.00 $83.08 $71.92 3,138,540
2016-11-01 $82.89 $83.07 $82.83 $83.00 $71.85 1,623,628
2016-10-31 $83.21 $83.25 $83.14 $83.19 $71.87 1,664,698
2016-10-28 $83.09 $83.18 $83.07 $83.10 $71.80 1,574,393
2016-10-27 $83.17 $83.20 $83.02 $83.14 $71.83 1,848,247
2016-10-26 $83.39 $83.45 $83.34 $83.37 $72.03 1,144,511
2016-10-25 $83.48 $83.60 $83.46 $83.52 $72.16 1,462,118
2016-10-24 $83.65 $83.65 $83.45 $83.52 $72.16 1,453,955
2016-10-21 $83.60 $83.65 $83.53 $83.64 $72.26 1,018,842
2016-10-20 $83.63 $83.68 $83.53 $83.57 $72.20 1,283,228
2016-10-19 $83.51 $83.62 $83.50 $83.62 $72.24 1,546,425
2016-10-18 $83.38 $83.57 $83.37 $83.56 $72.19 1,167,303
2016-10-17 $83.33 $83.47 $83.28 $83.45 $72.10 1,008,868
2016-10-14 $83.34 $83.46 $83.26 $83.27 $71.94 1,379,899
2016-10-13 $83.52 $83.54 $83.43 $83.44 $72.09 1,625,887
2016-10-12 $83.30 $83.36 $83.23 $83.34 $72.00 1,286,551
2016-10-11 $83.38 $83.43 $83.28 $83.29 $71.96 1,476,744
2016-10-10 $83.38 $83.43 $83.31 $83.42 $72.07 1,425,493
2016-10-07 $83.52 $83.53 $83.31 $83.51 $72.15 1,783,262
2016-10-06 $83.46 $83.56 $83.38 $83.44 $72.09 1,148,648
2016-10-05 $83.66 $83.67 $83.44 $83.47 $72.12 2,666,081
2016-10-04 $83.84 $83.85 $83.60 $83.61 $72.24 1,815,729
2016-10-03 $83.95 $84.01 $83.84 $83.89 $72.48 1,509,327
2016-09-30 $84.25 $84.28 $84.02 $84.14 $72.56 1,663,650
2016-09-29 $84.14 $84.31 $84.11 $84.25 $72.65 2,886,223
2016-09-28 $84.24 $84.30 $84.18 $84.24 $72.64 2,284,595
2016-09-27 $84.26 $84.27 $84.13 $84.24 $72.64 2,458,300
2016-09-26 $84.08 $84.17 $84.05 $84.14 $72.56 1,709,285
2016-09-23 $84.03 $84.08 $83.98 $84.00 $72.43 1,441,511
2016-09-22 $83.94 $84.10 $83.91 $84.02 $72.45 1,473,897
2016-09-21 $83.55 $83.85 $83.53 $83.85 $72.31 1,979,973
2016-09-20 $83.66 $83.76 $83.61 $83.61 $72.10 1,260,941
2016-09-19 $83.64 $83.67 $83.56 $83.59 $72.08 1,558,070
2016-09-16 $83.65 $83.69 $83.55 $83.65 $72.13 1,307,912
2016-09-15 $83.47 $83.61 $83.40 $83.58 $72.07 1,817,238
2016-09-14 $83.42 $83.60 $83.40 $83.51 $72.01 2,124,546
2016-09-13 $83.77 $83.77 $83.29 $83.40 $71.92 2,670,139
2016-09-12 $83.55 $83.68 $83.51 $83.64 $72.12 3,190,956
2016-09-09 $83.71 $83.81 $83.57 $83.61 $72.10 2,888,916
2016-09-08 $84.17 $84.21 $83.87 $83.98 $72.42 3,475,942
2016-09-07 $84.40 $84.40 $84.28 $84.30 $72.69 1,849,513
2016-09-06 $84.10 $84.35 $84.02 $84.29 $72.68 4,316,172
2016-09-02 $84.13 $84.13 $83.94 $84.04 $72.47 1,797,490
2016-09-01 $83.90 $84.19 $83.90 $84.16 $72.57 3,108,572
2016-08-31 $84.30 $84.35 $84.21 $84.21 $72.47 1,911,926
2016-08-30 $84.36 $84.36 $84.23 $84.27 $72.52 4,750,675
2016-08-29 $84.23 $84.34 $84.18 $84.34 $72.58 1,446,186
2016-08-26 $84.38 $84.49 $84.05 $84.05 $72.34 2,874,496
2016-08-25 $84.32 $84.38 $84.25 $84.26 $72.52 1,737,848
2016-08-24 $84.43 $84.45 $84.32 $84.35 $72.59 2,083,316
2016-08-23 $84.44 $84.45 $84.32 $84.36 $72.60 1,668,316
2016-08-22 $84.29 $84.35 $84.23 $84.32 $72.57 1,388,133
2016-08-19 $84.22 $84.26 $84.08 $84.20 $72.46 1,995,133
2016-08-18 $84.32 $84.41 $84.24 $84.37 $72.61 1,750,992
2016-08-17 $84.19 $84.34 $84.15 $84.28 $72.53 2,024,562
2016-08-16 $84.22 $84.23 $84.11 $84.15 $72.42 2,163,229
2016-08-15 $84.22 $84.32 $84.18 $84.19 $72.46 1,942,476
2016-08-12 $84.41 $84.47 $84.31 $84.33 $72.58 1,605,961
2016-08-11 $84.39 $84.39 $84.08 $84.14 $72.41 1,760,145
2016-08-10 $84.31 $84.39 $84.25 $84.36 $72.60 1,672,237
2016-08-09 $84.06 $84.25 $84.05 $84.25 $72.51 2,262,683
2016-08-08 $83.96 $84.07 $83.88 $84.01 $72.30 1,843,105
2016-08-05 $84.25 $84.25 $83.98 $84.00 $72.29 2,018,671
2016-08-04 $84.27 $84.38 $84.24 $84.28 $72.53 1,202,019
2016-08-03 $84.13 $84.18 $83.98 $84.13 $72.40 3,472,357
2016-08-02 $84.18 $84.25 $84.05 $84.13 $72.40 4,575,748
2016-08-01 $84.25 $84.44 $84.20 $84.21 $72.47 3,705,684
2016-07-29 $84.49 $84.64 $84.44 $84.64 $72.70 2,758,096
2016-07-28 $84.36 $84.45 $84.27 $84.37 $72.47 1,418,956
2016-07-27 $84.22 $84.42 $84.20 $84.42 $72.51 1,575,358
2016-07-26 $84.27 $84.27 $84.11 $84.17 $72.30 2,385,382
2016-07-25 $84.23 $84.28 $84.14 $84.18 $72.30 1,204,613
2016-07-22 $84.14 $84.28 $84.09 $84.23 $72.35 1,611,974
2016-07-21 $84.05 $84.23 $83.95 $84.22 $72.34 2,076,049
2016-07-20 $84.16 $84.16 $84.05 $84.12 $72.25 1,688,080
2016-07-19 $84.17 $84.23 $84.11 $84.21 $72.33 1,559,682
2016-07-18 $84.20 $84.21 $84.00 $84.08 $72.22 2,155,882
2016-07-15 $84.26 $84.26 $84.00 $84.05 $72.19 2,233,910
2016-07-14 $84.30 $84.39 $84.24 $84.32 $72.43 1,621,460
2016-07-13 $84.51 $84.53 $84.43 $84.45 $72.54 1,352,495
2016-07-12 $84.53 $84.53 $84.23 $84.30 $72.41 1,775,380
2016-07-11 $84.81 $84.84 $84.61 $84.64 $72.70 2,617,160
2016-07-08 $84.80 $84.92 $84.68 $84.89 $72.91 1,748,008
2016-07-07 $84.67 $84.77 $84.58 $84.67 $72.73 2,032,485
2016-07-06 $84.74 $84.81 $84.63 $84.81 $72.85 1,936,801
2016-07-05 $84.60 $84.71 $84.49 $84.66 $72.72 3,193,762
2016-07-01 $84.44 $84.48 $84.24 $84.37 $72.47 2,531,588
2016-06-30 $84.21 $84.41 $84.19 $84.30 $72.27 3,362,364
2016-06-29 $84.32 $84.33 $84.13 $84.19 $72.17 2,425,743
2016-06-28 $84.25 $84.25 $84.12 $84.22 $72.20 2,971,802
2016-06-27 $84.16 $84.17 $84.01 $84.12 $72.11 2,466,088
2016-06-24 $83.84 $83.92 $83.67 $83.69 $71.74 2,030,433
2016-06-23 $83.27 $83.37 $83.22 $83.23 $71.35 1,152,760
2016-06-22 $83.38 $83.42 $83.32 $83.38 $71.48 1,337,666
2016-06-21 $83.48 $83.50 $83.33 $83.35 $71.45 1,785,155
2016-06-20 $83.48 $83.53 $83.44 $83.46 $71.55 2,347,501
2016-06-17 $83.71 $83.74 $83.59 $83.65 $71.71 1,860,815
2016-06-16 $83.82 $83.91 $83.69 $83.77 $71.81 1,111,567
2016-06-15 $83.56 $83.75 $83.54 $83.68 $71.74 1,345,093
2016-06-14 $83.62 $83.62 $83.47 $83.49 $71.57 1,524,219
2016-06-13 $83.56 $83.58 $83.48 $83.50 $71.58 1,681,537
2016-06-10 $83.49 $83.58 $83.43 $83.48 $71.56 1,575,284
2016-06-09 $83.47 $83.47 $83.37 $83.40 $71.50 1,611,200
2016-06-08 $83.30 $83.33 $83.25 $83.32 $71.43 1,374,484
2016-06-07 $83.28 $83.30 $83.20 $83.22 $71.34 1,283,150
2016-06-06 $83.23 $83.25 $83.13 $83.21 $71.33 1,603,070
2016-06-03 $83.22 $83.37 $83.17 $83.34 $71.44 1,960,033
2016-06-02 $82.75 $82.89 $82.73 $82.82 $71.00 1,503,350
2016-06-01 $82.74 $82.78 $82.60 $82.66 $70.86 1,625,561
2016-05-31 $82.66 $82.89 $82.60 $82.80 $70.84 1,361,420
2016-05-27 $82.80 $82.81 $82.65 $82.73 $70.78 2,045,573
2016-05-26 $82.72 $82.82 $82.67 $82.76 $70.80 1,571,749
2016-05-25 $82.67 $82.70 $82.59 $82.62 $70.68 1,475,115
2016-05-24 $82.69 $82.70 $82.56 $82.65 $70.71 2,656,914
2016-05-23 $82.73 $82.77 $82.63 $82.69 $70.74 1,310,731
2016-05-20 $82.66 $82.77 $82.62 $82.67 $70.73 2,043,950
2016-05-19 $82.63 $82.69 $82.59 $82.67 $70.73 1,464,032
2016-05-18 $82.92 $82.92 $82.52 $82.58 $70.65 1,685,902
2016-05-17 $83.13 $83.13 $82.94 $82.97 $70.98 1,735,874
2016-05-16 $83.15 $83.15 $83.02 $83.03 $71.03 3,132,006
2016-05-13 $83.16 $83.24 $83.09 $83.21 $71.19 1,397,400
2016-05-12 $83.10 $83.18 $83.06 $83.12 $71.11 1,653,269
2016-05-11 $83.14 $83.26 $83.07 $83.11 $71.10 2,381,020
2016-05-10 $83.09 $83.16 $83.03 $83.09 $71.08 1,889,312
2016-05-09 $83.11 $83.14 $83.03 $83.09 $71.08 1,373,191
2016-05-06 $83.07 $83.10 $82.97 $83.03 $71.03 1,520,704
2016-05-05 $82.96 $83.10 $82.87 $83.07 $71.07 1,270,665
2016-05-04 $82.94 $83.01 $82.83 $82.92 $70.94 2,868,489
2016-05-03 $82.95 $82.96 $82.84 $82.89 $70.91 1,765,605
2016-05-02 $82.78 $82.78 $82.63 $82.66 $70.72 2,443,707
2016-04-29 $82.87 $82.98 $82.82 $82.97 $70.84 2,856,894
2016-04-28 $82.78 $82.97 $82.74 $82.91 $70.79 1,625,813
2016-04-27 $82.61 $82.81 $82.55 $82.76 $70.66 1,456,351
2016-04-26 $82.67 $82.67 $82.44 $82.51 $70.45 1,689,571
2016-04-25 $82.72 $82.77 $82.62 $82.63 $70.55 2,483,327
2016-04-22 $82.82 $82.88 $82.71 $82.73 $70.64 5,115,333
2016-04-21 $82.80 $82.86 $82.68 $82.76 $70.66 1,683,859
2016-04-20 $83.11 $83.15 $82.86 $82.86 $70.75 2,388,630
2016-04-19 $83.04 $83.09 $82.94 $83.09 $70.94 1,163,658
2016-04-18 $83.02 $83.04 $82.96 $83.04 $70.90 1,395,354
2016-04-15 $82.99 $83.14 $82.96 $83.07 $70.93 1,181,034
2016-04-14 $82.95 $82.98 $82.85 $82.88 $70.76 1,617,265
2016-04-13 $82.87 $83.00 $82.80 $82.95 $70.82 1,749,366
2016-04-12 $82.92 $82.98 $82.82 $82.90 $70.78 2,388,105
2016-04-11 $82.99 $83.07 $82.93 $83.03 $70.89 1,214,412
2016-04-08 $83.06 $83.07 $82.97 $83.04 $70.90 1,402,286
2016-04-07 $83.08 $83.15 $83.00 $83.11 $70.96 1,533,388
2016-04-06 $82.90 $82.92 $82.80 $82.84 $70.73 1,833,120
2016-04-05 $82.96 $82.99 $82.88 $82.88 $70.76 2,149,222
2016-04-04 $82.77 $82.86 $82.70 $82.73 $70.64 1,452,361
2016-04-01 $82.65 $82.79 $82.53 $82.73 $70.64 3,027,385
2016-03-31 $82.72 $82.92 $82.69 $82.81 $70.55 3,037,550
2016-03-30 $82.63 $82.74 $82.54 $82.65 $70.42 1,624,328
2016-03-29 $82.45 $82.74 $82.42 $82.68 $70.45 1,841,832
2016-03-28 $82.29 $82.44 $82.28 $82.34 $70.16 2,369,635
2016-03-24 $82.52 $82.52 $82.21 $82.30 $70.12 1,752,328
2016-03-23 $82.27 $82.41 $82.23 $82.40 $70.21 1,234,829
2016-03-22 $82.39 $82.42 $82.19 $82.22 $70.05 2,150,301
2016-03-21 $82.30 $82.30 $82.21 $82.24 $70.07 1,613,645
2016-03-18 $82.39 $82.46 $82.32 $82.39 $70.20 1,219,376
2016-03-17 $82.21 $82.34 $82.18 $82.32 $70.14 1,570,981
2016-03-16 $81.76 $82.14 $81.71 $82.14 $69.99 1,402,896
2016-03-15 $81.98 $82.01 $81.79 $81.82 $69.71 1,870,201
2016-03-14 $81.83 $81.97 $81.80 $81.90 $69.78 1,534,193
2016-03-11 $81.90 $81.90 $81.72 $81.72 $69.63 1,422,269
2016-03-10 $81.96 $82.02 $81.76 $81.83 $69.72 1,785,645
2016-03-09 $81.89 $82.00 $81.84 $81.87 $69.76 2,010,233
2016-03-08 $82.07 $82.13 $82.00 $82.01 $69.88 1,713,062
2016-03-07 $81.71 $81.78 $81.67 $81.74 $69.65 1,303,180
2016-03-04 $81.85 $81.87 $81.65 $81.76 $69.66 1,147,719
2016-03-03 $81.78 $81.94 $81.74 $81.80 $69.70 2,750,463
2016-03-02 $81.75 $81.81 $81.65 $81.76 $69.66 2,137,294
2016-03-01 $82.17 $82.17 $81.73 $81.81 $69.71 2,546,505
2016-02-29 $82.13 $82.32 $82.13 $82.25 $69.94 1,827,791
2016-02-26 $82.12 $82.21 $82.03 $82.20 $69.90 1,628,369
2016-02-25 $82.24 $82.39 $82.23 $82.28 $69.96 2,407,556
2016-02-24 $82.24 $82.49 $82.11 $82.16 $69.86 2,434,488
2016-02-23 $81.94 $82.23 $81.90 $82.10 $69.81 2,243,671
2016-02-22 $82.05 $82.09 $81.97 $82.05 $69.77 1,596,898
2016-02-19 $82.06 $82.15 $82.00 $82.03 $69.75 1,862,602
2016-02-18 $81.86 $82.15 $81.86 $82.14 $69.85 1,819,289
2016-02-17 $81.81 $81.88 $81.66 $81.86 $69.61 2,158,151
2016-02-16 $81.89 $81.93 $81.80 $81.88 $69.62 1,488,799
2016-02-12 $82.16 $82.20 $81.89 $82.00 $69.73 1,474,650
2016-02-11 $82.50 $82.58 $82.22 $82.27 $69.96 1,887,598
2016-02-10 $82.10 $82.23 $81.92 $82.22 $69.91 2,553,851
2016-02-09 $82.21 $82.22 $81.97 $82.05 $69.77 2,354,548
2016-02-08 $81.92 $82.14 $81.85 $82.06 $69.78 2,519,516
2016-02-05 $81.70 $81.80 $81.60 $81.71 $69.48 2,360,192
2016-02-04 $81.74 $81.86 $81.69 $81.79 $69.55 1,179,221
2016-02-03 $81.66 $81.93 $81.56 $81.73 $69.50 3,238,216
2016-02-02 $81.67 $81.72 $81.58 $81.67 $69.45 2,554,616
2016-02-01 $81.52 $81.63 $81.34 $81.39 $69.21 2,255,310
2016-01-29 $81.76 $81.80 $81.65 $81.73 $69.35 3,634,344
2016-01-28 $81.41 $81.53 $81.37 $81.49 $69.14 1,487,555
2016-01-27 $81.35 $81.50 $81.25 $81.43 $69.09 1,734,430
2016-01-26 $81.41 $81.47 $81.32 $81.43 $69.09 2,659,114
2016-01-25 $81.40 $81.43 $81.30 $81.31 $68.99 2,164,873
2016-01-22 $81.32 $81.33 $81.20 $81.31 $68.99 3,004,117
2016-01-21 $81.53 $81.56 $81.33 $81.34 $69.02 3,062,566
2016-01-20 $81.53 $81.61 $81.30 $81.39 $69.06 7,796,858
2016-01-19 $81.40 $81.40 $81.23 $81.30 $68.98 3,856,664
2016-01-15 $81.50 $81.52 $81.36 $81.40 $69.07 1,773,875
2016-01-14 $81.34 $81.47 $81.22 $81.26 $68.95 4,545,846
2016-01-13 $81.20 $81.45 $81.16 $81.36 $69.03 2,887,790
2016-01-12 $81.08 $81.33 $81.00 $81.16 $68.86 1,645,303
2016-01-11 $81.11 $81.16 $80.95 $80.95 $68.69 2,147,099
2016-01-08 $81.14 $81.32 $81.10 $81.29 $68.97 1,405,163
2016-01-07 $81.12 $81.20 $80.97 $81.19 $68.89 2,792,851
2016-01-06 $81.03 $81.18 $80.98 $81.18 $68.88 2,391,113
2016-01-05 $80.76 $80.90 $80.70 $80.82 $68.58 1,513,577
2016-01-04 $80.79 $80.93 $80.70 $80.73 $68.50 2,750,474
2015-12-31 $80.73 $80.81 $80.64 $80.76 $68.52 2,419,717
2015-12-30 $80.53 $80.65 $80.47 $80.60 $68.39 2,367,188
2015-12-29 $80.73 $80.73 $80.51 $80.55 $68.35 2,586,645
2015-12-28 $80.71 $80.88 $80.71 $80.80 $68.56 1,580,571
2015-12-24 $80.75 $80.83 $80.70 $80.80 $68.56 1,361,676
2015-12-23 $80.62 $80.74 $80.59 $80.74 $68.51 2,538,571
2015-12-22 $81.03 $81.04 $80.94 $80.96 $68.50 2,348,555
2015-12-21 $81.19 $81.23 $81.04 $81.07 $68.59 3,158,268
2015-12-18 $81.09 $81.17 $81.02 $81.16 $68.67 3,211,537
2015-12-17 $80.92 $81.02 $80.89 $80.98 $68.52 2,290,529
2015-12-16 $80.87 $81.00 $80.69 $80.81 $68.37 2,332,674
2015-12-15 $80.88 $80.96 $80.82 $80.90 $68.45 1,806,320
2015-12-14 $81.20 $81.26 $80.98 $80.99 $68.52 2,972,736
2015-12-11 $81.37 $81.42 $81.27 $81.37 $68.85 1,994,489
2015-12-10 $81.22 $81.22 $81.13 $81.15 $68.66 2,004,390
2015-12-09 $81.11 $81.26 $80.97 $81.16 $68.67 2,076,935
2015-12-08 $81.25 $81.27 $81.11 $81.19 $68.69 1,687,308
2015-12-07 $81.06 $81.29 $81.04 $81.17 $68.68 1,543,294
2015-12-04 $80.87 $81.04 $80.79 $81.03 $68.56 3,815,924
2015-12-03 $81.15 $81.15 $80.68 $80.71 $68.29 2,510,609
2015-12-02 $81.40 $81.41 $81.28 $81.34 $68.82 1,413,685
2015-12-01 $81.17 $81.45 $81.14 $81.44 $68.91 1,780,195
2015-11-30 $81.33 $81.38 $81.26 $81.30 $68.65 6,285,194
2015-11-27 $81.37 $81.39 $81.31 $81.34 $68.68 515,956
2015-11-25 $81.33 $81.36 $81.27 $81.30 $68.65 904,601
2015-11-24 $81.29 $81.35 $81.25 $81.29 $68.64 1,361,902
2015-11-23 $81.21 $81.31 $81.15 $81.26 $68.61 1,647,311
2015-11-20 $81.32 $81.32 $81.20 $81.23 $68.59 1,273,826
2015-11-19 $81.28 $81.30 $81.23 $81.25 $68.60 1,085,505
2015-11-18 $81.13 $81.19 $81.07 $81.14 $68.51 944,059
2015-11-17 $81.03 $81.24 $80.96 $81.18 $68.54 1,156,181
2015-11-16 $81.12 $81.20 $81.05 $81.09 $68.47 949,133
2015-11-13 $81.01 $81.12 $81.01 $81.09 $68.47 1,583,283
2015-11-12 $81.04 $81.06 $80.94 $80.94 $68.34 1,263,944
2015-11-11 $80.93 $80.97 $80.87 $80.93 $68.33 1,303,455
2015-11-10 $80.93 $81.04 $80.84 $80.92 $68.33 1,421,015
2015-11-09 $80.77 $80.93 $80.75 $80.83 $68.25 2,358,269
2015-11-06 $80.98 $81.02 $80.83 $80.90 $68.31 1,198,654
2015-11-05 $81.35 $81.37 $81.11 $81.22 $68.58 1,715,388
2015-11-04 $81.39 $81.44 $81.23 $81.37 $68.71 3,594,403
2015-11-03 $81.40 $81.44 $81.26 $81.32 $68.66 3,997,137
2015-11-02 $81.44 $81.54 $81.41 $81.46 $68.78 2,939,233
2015-10-30 $81.61 $81.79 $81.59 $81.79 $68.92 1,474,078
2015-10-29 $81.80 $81.80 $81.57 $81.61 $68.76 943,160
2015-10-28 $82.18 $82.18 $81.89 $81.90 $69.01 2,617,340
2015-10-27 $82.26 $82.28 $82.13 $82.13 $69.20 929,380
2015-10-26 $82.14 $82.20 $82.11 $82.11 $69.19 1,512,205
2015-10-23 $82.08 $82.08 $82.00 $82.02 $69.11 1,367,148
2015-10-22 $82.09 $82.29 $82.09 $82.23 $69.29 1,101,252
2015-10-21 $82.09 $82.18 $82.03 $82.09 $69.17 943,545
2015-10-20 $81.94 $81.98 $81.90 $81.94 $69.04 1,348,214
2015-10-19 $82.08 $82.12 $81.98 $82.07 $69.15 840,064
2015-10-16 $82.06 $82.15 $82.04 $82.07 $69.15 1,241,150
2015-10-15 $82.15 $82.22 $82.06 $82.10 $69.18 2,264,342
2015-10-14 $82.08 $82.26 $82.04 $82.26 $69.31 786,259
2015-10-13 $81.94 $82.00 $81.86 $81.96 $69.06 971,743
2015-10-12 $81.84 $81.97 $81.80 $81.91 $69.02 864,090
2015-10-09 $81.68 $81.84 $81.68 $81.77 $68.90 1,197,445
2015-10-08 $81.92 $81.97 $81.74 $81.78 $68.91 1,118,149
2015-10-07 $81.87 $81.97 $81.80 $81.91 $69.02 1,870,977
2015-10-06 $81.90 $81.99 $81.80 $81.91 $69.02 1,925,337
2015-10-05 $82.02 $82.02 $81.80 $81.80 $68.93 4,199,859
2015-10-02 $82.17 $82.34 $82.00 $82.12 $69.19 1,770,429
2015-10-01 $81.89 $81.96 $81.80 $81.81 $68.93 2,023,674
2015-09-30 $81.79 $81.94 $81.75 $81.93 $68.90 4,224,575
2015-09-29 $81.72 $81.88 $81.70 $81.77 $68.76 1,256,582
2015-09-28 $81.63 $81.77 $81.54 $81.71 $68.71 1,304,973
2015-09-25 $81.60 $81.63 $81.50 $81.50 $68.53 1,133,975
2015-09-24 $81.84 $81.86 $81.63 $81.65 $68.66 1,454,396
2015-09-23 $81.66 $81.70 $81.55 $81.62 $68.64 708,980
2015-09-22 $81.60 $81.78 $81.58 $81.62 $68.64 1,444,042
2015-09-21 $81.62 $81.67 $81.41 $81.47 $68.51 933,834
2015-09-18 $81.63 $81.78 $81.59 $81.77 $68.76 1,639,831
2015-09-17 $81.04 $81.54 $81.02 $81.54 $68.57 1,833,183
2015-09-16 $81.07 $81.14 $81.00 $81.08 $68.18 1,578,981
2015-09-15 $81.39 $81.40 $81.06 $81.13 $68.22 1,697,296
2015-09-14 $81.55 $81.56 $81.44 $81.47 $68.51 905,896
2015-09-11 $81.49 $81.53 $81.42 $81.45 $68.49 1,411,467
2015-09-10 $81.43 $81.43 $81.28 $81.28 $68.35 1,889,031
2015-09-09 $81.22 $81.57 $81.20 $81.45 $68.49 4,265,412
2015-09-08 $81.52 $81.52 $81.41 $81.47 $68.51 1,194,646
2015-09-04 $81.61 $81.70 $81.48 $81.67 $68.68 1,213,802
2015-09-03 $81.52 $81.57 $81.40 $81.47 $68.51 2,502,955
2015-09-02 $81.39 $81.50 $81.33 $81.41 $68.46 1,934,683
2015-09-01 $81.39 $81.54 $81.34 $81.47 $68.51 2,577,706
2015-08-31 $81.68 $81.70 $81.43 $81.44 $68.34 3,103,688
2015-08-28 $81.69 $81.74 $81.51 $81.55 $68.44 2,723,859
2015-08-27 $81.37 $81.62 $81.35 $81.51 $68.40 2,671,020
2015-08-26 $81.54 $81.74 $81.35 $81.40 $68.31 2,742,517
2015-08-25 $81.92 $81.92 $81.60 $81.75 $68.60 5,325,520
2015-08-24 $82.30 $82.43 $81.93 $82.02 $68.83 4,751,764

Vanguard Total Bond Market ETF (BND) News Headlines

Treasury yields lower as traders price in lower growth and mixed inflation readings

Yields were mostly lower following reports that the economy fell into contraction in the first quarter and inflation readings were flat in March.

cnbc.com May 1, 2025

Just graduated from college? It’s time to start saving for retirement. Seriously

New college graduates may not have much if any savings, but there is no time to waste in starting to think about investing for retirement.

cnbc.com May 28, 2025
Recent Vanguard Total Bond Market ETF (BND) News
Similar Companies to Vanguard Total Bond Market ETF (BND) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.