PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund (CORP) Exchange: NYSE ARCA

Data as of April 26, 2024

$95.42 ($0.06) 0.06%

PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund - Daily Information
Click for more stock information on PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund.
Daily Information Data
Date April 26, 2024
Open $94.84
Previous Close $95.42
High $95.49
Low $94.65
Adjusted Open $94.84
Previous Adjusted Close $95.42
Adjusted High $95.49
Adjusted Low $94.65

About PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund (CORP)

The Fund seeks to achieve its investment objective by investing under normal circumstances at least 80% of its total assets (exclusive of collateral held from securities lending) in the component securities ("Component Securities") of The BofA Merrill Lynch US Corporate Indexâ„  (the "Underlying Index"). The Fund may invest the remainder of its assets in Fixed Income Instruments that are not Component Securities, but which PIMCO believes will help the Fund track its Underlying Index, as well as in cash and investment grade, liquid short-term instruments, forwards or derivatives, such as options, futures contracts or swap agreements, and shares of affiliated bond funds. "Fixed Income Instruments" include bonds, debt securities and other similar instruments issued by various U.S. and non-U.S. public- or private-sector entities. The Fund may invest in securities rated Baa or higher by Moody's Investors Service, Inc. ("Moody's"), or equivalently rated by Standard & Poor's Ratings Services ("S&P") or Fitch, Inc. ("Fitch"), or, if unrated, determined by PIMCO to be of comparable quality. The average portfolio duration of this Fund will closely correspond to the portfolio duration of the securities comprising its Underlying Index, as calculated by PIMCO, which as of September 30, 2014 was 6.64 years. Duration is a measure used to determine the sensitivity of a security's price to changes in interest rates. The longer a security's duration, the more sensitive it will be to changes in interest rates.The Underlying Index is an unmanaged index comprised of U.S. dollar denominated investment grade corporate debt securities publicly issued in the U.S. domestic market with at least one year remaining term to final maturity. As of September 30, 2014, there were 6368 issues in the Underlying Index. The securities comprising the Underlying Index have an investment grade rating (based on an average of the ratings of Moody's, S&P and Fitch) and an investment grade rated country of risk (based on an average of Moody's, S&P and Fitch foreign currency long term sovereign debt ratings). In addition, qualifying securities must have a minimum $250 million of outstanding face value and a fixed coupon schedule. Original issue zero coupon bonds, debt issued simultaneously in the Eurobond and U.S. domestic bond markets, 144A securities and corporate pay-in-kind securities qualify for inclusion in the Underlying Index. Callable perpetual securities qualify for inclusion in the Underlying Index provided they are at least one year from the first call date. Fixed-to-floating rate securities also qualify provided they are callable within the fixed rate period and are at least one year from last call prior to the date the bond transitions from a fixed to a floating rate security. The Underlying Index is capitalization-weighted and the composition of Component Securities is updated monthly. Cash flows from bond payments that are received during the month are retained in the Underlying Index, without earning reinvestment income, until removal at the end of the month as part of the rebalancing. It is not possible to invest directly in the Underlying Index. The Underlying Index does not reflect deductions for fees, expenses or taxes.PIMCO uses an indexing approach in managing the Fund's investments. The Fund employs a representative sampling strategy in seeking to achieve its investment objective. In using this strategy, PIMCO seeks to invest in a combination of Component Securities and other instruments such that the combination effectively provides exposure to the Underlying Index. In using a representative sampling strategy, the Fund may not track its Underlying Index with the same degree of accuracy as a fund that replicates the composition of the Underlying Index. Unlike many investment companies, the Fund does not attempt to outperform the index the Fund tracks. An indexing approach may eliminate the chance that the Fund will substantially outperform its Underlying Index but also may reduce some of the risks of active management. Indexing seeks to achieve lower costs by keeping portfolio turnover low in comparison to actively managed investment companies.The Fund may invest in derivative instruments, such as options, futures contracts or swap agreements, and may invest in mortgage related and other asset-backed securities. The Fund may invest in U.S. dollar-denominated securities of foreign issuers, including securities and instruments economically tied to emerging market countries. The Fund may purchase and sell securities on a when-issued, delayed delivery or forward commitment basis. The Fund may, without limitation, seek to obtain market exposure to the securities in which it primarily invests by entering into a series of purchase and sale contracts or by using other investment techniques (such as buy backs). The "total return" sought by the Fund consists of income earned on the Fund's investments, plus capital appreciation, if any, which generally arises from decreases in interest rates.

Historical Stock Data for PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund (CORP)

Date Open High Low Close Adj.Close Volume
2024-03-01 $94.84 $95.49 $94.65 $95.42 $95.42 63,388
2024-02-29 $95.39 $95.53 $95.23 $95.36 $95.00 39,636
2024-02-28 $95.12 $95.22 $95.06 $95.22 $94.86 43,433
2024-02-27 $95.11 $95.30 $95.09 $95.11 $94.75 86,979
2024-02-26 $95.46 $95.46 $95.10 $95.22 $94.86 31,491
2024-02-23 $95.27 $95.53 $95.22 $95.49 $95.13 38,919
2024-02-22 $95.26 $95.32 $95.09 $95.25 $94.89 51,228
2024-02-21 $95.37 $95.41 $95.10 $95.19 $94.83 98,357
2024-02-20 $95.34 $95.48 $95.25 $95.36 $95.36 141,670
2024-02-16 $95.07 $95.19 $94.97 $95.14 $95.14 58,748
2024-02-15 $95.53 $95.54 $95.24 $95.42 $95.42 36,377
2024-02-14 $94.89 $95.17 $94.80 $95.17 $95.17 107,846
2024-02-13 $95.02 $95.05 $94.73 $94.83 $94.83 195,585
2024-02-12 $95.66 $95.69 $95.45 $95.60 $95.60 41,781
2024-02-09 $95.50 $95.60 $95.48 $95.60 $95.60 33,644
2024-02-08 $95.83 $95.83 $95.60 $95.70 $95.70 38,032
2024-02-07 $96.00 $96.26 $95.95 $95.99 $95.99 49,320
2024-02-06 $95.88 $96.30 $95.86 $96.30 $96.30 40,688
2024-02-05 $96.00 $96.00 $95.66 $95.93 $95.93 86,266
2024-02-02 $96.41 $96.53 $96.25 $96.52 $96.52 50,789
2024-02-01 $97.00 $97.31 $96.91 $97.10 $97.10 187,778
2024-01-31 $97.00 $97.19 $96.75 $97.13 $96.78 88,752
2024-01-30 $96.63 $96.81 $96.29 $96.81 $96.46 103,455
2024-01-29 $96.40 $96.55 $96.26 $96.46 $96.11 70,294
2024-01-26 $96.36 $96.36 $96.09 $96.13 $95.78 40,229
2024-01-25 $96.20 $96.34 $96.06 $96.34 $95.99 56,851
2024-01-24 $96.35 $96.35 $95.77 $95.79 $95.45 33,381
2024-01-23 $95.99 $95.99 $95.80 $95.99 $95.65 43,921
2024-01-22 $96.21 $96.34 $96.08 $96.12 $95.77 87,650
2024-01-19 $95.82 $95.99 $95.60 $95.96 $95.62 67,352
2024-01-18 $96.10 $96.10 $95.82 $95.95 $95.61 59,250
2024-01-17 $95.99 $96.10 $95.79 $95.93 $95.59 98,982
2024-01-16 $96.60 $96.72 $96.16 $96.25 $95.90 96,963
2024-01-12 $97.02 $97.23 $96.80 $97.05 $96.70 110,949
2024-01-11 $96.37 $96.85 $96.23 $96.75 $96.40 63,740
2024-01-10 $96.55 $96.70 $96.25 $96.28 $95.93 45,718
2024-01-09 $96.18 $96.43 $96.17 $96.39 $96.04 157,484
2024-01-08 $95.95 $96.41 $95.87 $96.41 $96.06 143,509
2024-01-05 $95.77 $96.39 $95.77 $95.77 $95.43 92,275
2024-01-04 $96.07 $96.20 $95.96 $96.17 $95.82 118,004
2024-01-03 $96.16 $96.56 $95.97 $96.48 $96.13 71,130
2024-01-02 $96.63 $96.79 $96.52 $96.79 $96.44 343,854
2023-12-29 $97.30 $97.32 $97.09 $97.26 $96.91 57,214
2023-12-28 $97.45 $97.53 $97.26 $97.48 $97.13 58,178
2023-12-27 $97.59 $97.89 $97.46 $97.84 $97.14 56,809
2023-12-26 $97.09 $97.48 $97.04 $97.48 $96.78 60,943
2023-12-22 $97.29 $97.29 $96.95 $97.02 $96.33 46,526
2023-12-21 $97.29 $97.37 $97.01 $97.21 $96.51 70,764
2023-12-20 $97.03 $97.17 $96.88 $97.09 $96.40 91,506
2023-12-19 $97.00 $97.17 $96.82 $96.86 $96.17 106,262
2023-12-18 $96.81 $96.87 $96.73 $96.75 $96.06 147,755
2023-12-15 $96.88 $97.08 $96.86 $96.96 $96.27 96,038
2023-12-14 $96.88 $97.26 $96.83 $97.00 $96.31 69,045
2023-12-13 $95.27 $96.43 $95.11 $96.30 $95.61 100,026
2023-12-12 $94.55 $95.21 $94.49 $94.98 $94.30 126,780
2023-12-11 $94.51 $94.74 $94.31 $94.74 $94.06 117,371
2023-12-08 $94.65 $94.80 $94.52 $94.60 $94.60 69,757
2023-12-07 $94.95 $95.25 $94.90 $95.09 $95.09 112,936
2023-12-06 $94.95 $95.13 $94.83 $94.99 $94.99 152,097
2023-12-05 $94.44 $94.74 $94.40 $94.70 $94.70 51,580
2023-12-04 $94.15 $94.29 $94.01 $94.16 $94.16 109,992
2023-12-01 $93.61 $94.42 $93.61 $94.37 $94.37 78,825
2023-11-30 $94.11 $94.14 $93.84 $93.89 $93.54 88,424
2023-11-29 $94.02 $94.31 $94.02 $94.31 $93.96 57,986
2023-11-28 $93.28 $93.71 $93.20 $93.71 $93.36 53,865
2023-11-27 $92.97 $93.34 $92.87 $93.34 $92.99 66,076
2023-11-24 $92.94 $92.99 $92.87 $92.88 $92.54 52,851
2023-11-22 $92.99 $93.20 $92.90 $93.15 $92.80 45,458
2023-11-21 $92.81 $92.92 $92.74 $92.87 $92.53 49,006
2023-11-20 $92.52 $92.87 $92.46 $92.84 $92.50 57,284
2023-11-17 $92.58 $92.70 $92.43 $92.58 $92.24 90,928
2023-11-16 $92.12 $92.41 $92.12 $92.37 $92.03 65,171
2023-11-15 $91.96 $91.96 $91.68 $91.88 $91.54 62,324
2023-11-14 $92.11 $92.28 $92.08 $92.18 $91.84 69,600
2023-11-13 $90.85 $91.09 $90.75 $91.06 $91.06 56,927
2023-11-10 $91.20 $91.20 $90.98 $91.05 $91.05 50,172
2023-11-09 $91.36 $91.36 $90.72 $91.19 $91.19 72,396
2023-11-08 $91.12 $91.44 $91.12 $91.42 $91.42 82,853
2023-11-07 $90.78 $91.21 $90.75 $91.00 $91.00 175,222
2023-11-06 $90.88 $90.89 $90.51 $90.61 $90.61 104,224
2023-11-03 $91.41 $91.57 $90.96 $91.02 $91.02 107,279
2023-11-02 $90.50 $90.60 $90.37 $90.49 $90.49 33,861
2023-11-01 $89.15 $89.95 $89.15 $89.90 $89.90 126,768
2023-10-31 $89.37 $89.59 $89.23 $89.26 $88.92 31,675
2023-10-30 $89.31 $89.42 $89.14 $89.27 $88.93 95,170
2023-10-27 $89.52 $89.60 $89.35 $89.47 $89.47 48,208
2023-10-26 $89.26 $89.58 $89.12 $89.58 $89.58 49,272
2023-10-25 $89.37 $89.37 $88.99 $89.16 $89.16 121,108
2023-10-24 $89.44 $89.69 $89.32 $89.68 $89.68 87,064
2023-10-23 $88.68 $89.48 $88.58 $89.35 $89.35 137,663
2023-10-20 $88.67 $88.95 $88.64 $88.88 $88.88 123,781
2023-10-19 $88.94 $89.11 $88.56 $88.57 $88.57 122,849
2023-10-18 $89.29 $89.33 $88.96 $88.97 $88.97 251,402
2023-10-17 $89.56 $89.76 $89.32 $89.55 $89.55 249,185
2023-10-16 $90.24 $90.35 $90.14 $90.16 $90.16 73,305
2023-10-13 $90.82 $90.82 $90.49 $90.71 $90.71 394,491
2023-10-12 $90.82 $90.92 $90.14 $90.21 $90.21 50,695
2023-10-11 $90.93 $90.99 $90.63 $90.89 $90.89 89,602
2023-10-10 $90.29 $90.77 $90.20 $90.60 $90.60 123,363
2023-10-09 $90.03 $90.61 $89.96 $90.54 $90.54 94,078
2023-10-06 $89.29 $89.83 $89.21 $89.73 $89.73 54,550
2023-10-05 $90.12 $90.12 $89.82 $89.89 $89.89 155,026
2023-10-04 $89.72 $90.03 $89.45 $90.03 $90.03 91,466
2023-10-03 $89.90 $90.02 $89.34 $89.41 $89.41 230,624
2023-10-02 $90.39 $90.50 $90.08 $90.14 $90.14 158,625
2023-09-29 $91.53 $91.66 $90.96 $91.12 $90.77 112,371
2023-09-28 $90.86 $91.23 $90.59 $91.21 $90.86 113,196
2023-09-27 $91.65 $91.67 $90.79 $91.01 $90.66 192,689
2023-09-26 $91.66 $91.68 $91.31 $91.32 $91.32 51,883
2023-09-25 $91.65 $91.84 $91.51 $91.51 $91.51 41,741
2023-09-22 $91.88 $92.20 $91.85 $92.14 $92.14 35,864
2023-09-21 $91.90 $92.03 $91.73 $91.87 $91.87 54,965
2023-09-20 $92.70 $92.77 $92.43 $92.43 $92.43 48,472
2023-09-19 $92.49 $92.55 $92.39 $92.42 $92.42 26,090
2023-09-18 $92.41 $92.67 $92.41 $92.65 $92.65 38,110
2023-09-15 $92.62 $92.63 $92.43 $92.53 $92.53 27,718
2023-09-14 $92.91 $92.91 $92.65 $92.68 $92.68 60,933
2023-09-13 $92.59 $92.85 $92.54 $92.77 $92.77 40,648
2023-09-12 $92.64 $92.68 $92.52 $92.62 $92.62 77,651
2023-09-11 $92.68 $92.72 $92.56 $92.64 $92.64 31,825
2023-09-08 $92.91 $93.07 $92.75 $92.75 $92.75 39,266
2023-09-07 $92.50 $92.71 $92.45 $92.71 $92.71 122,610
2023-09-06 $92.60 $92.60 $92.32 $92.44 $92.44 60,401
2023-09-05 $92.82 $92.82 $92.55 $92.55 $92.55 76,524
2023-09-01 $93.54 $93.54 $92.97 $93.05 $93.05 77,153
2023-08-31 $93.81 $93.97 $93.75 $93.83 $93.51 34,296
2023-08-30 $93.81 $93.82 $93.65 $93.67 $93.35 50,440
2023-08-29 $93.10 $93.78 $93.09 $93.78 $93.46 34,572
2023-08-28 $93.21 $93.21 $92.97 $93.14 $92.82 42,032
2023-08-25 $92.87 $93.00 $92.65 $92.93 $92.61 34,142
2023-08-24 $93.05 $93.10 $92.91 $92.92 $92.60 30,554
2023-08-23 $92.61 $93.15 $92.61 $93.12 $92.80 41,307
2023-08-22 $92.05 $92.29 $91.97 $92.15 $91.83 99,473
2023-08-21 $92.11 $92.18 $91.91 $92.05 $91.73 291,686
2023-08-18 $92.22 $92.55 $92.18 $92.47 $92.15 35,100
2023-08-17 $92.35 $92.35 $91.96 $92.15 $91.83 165,722
2023-08-16 $92.63 $92.83 $92.29 $92.37 $92.05 93,188
2023-08-15 $92.82 $93.01 $92.71 $92.71 $92.39 41,522
2023-08-14 $93.01 $93.22 $92.82 $92.99 $92.67 66,721
2023-08-11 $93.23 $93.36 $93.05 $93.24 $93.24 60,202
2023-08-10 $93.96 $94.10 $93.37 $93.37 $93.37 25,650
2023-08-09 $93.93 $93.95 $93.80 $93.87 $93.87 45,070
2023-08-08 $93.82 $93.99 $93.75 $93.81 $93.81 70,127
2023-08-07 $93.66 $93.66 $93.44 $93.56 $93.56 47,039
2023-08-04 $93.07 $93.79 $93.07 $93.79 $93.79 61,598
2023-08-03 $92.96 $93.02 $92.79 $92.90 $92.90 65,372
2023-08-02 $93.58 $93.67 $93.26 $93.53 $93.53 151,631
2023-08-01 $94.11 $94.19 $93.85 $93.94 $93.94 143,203
2023-07-31 $94.63 $94.97 $94.63 $94.88 $94.57 117,444
2023-07-28 $94.57 $94.67 $94.38 $94.63 $94.32 47,654
2023-07-27 $94.93 $94.98 $94.12 $94.22 $93.91 58,365
2023-07-26 $94.82 $95.10 $94.74 $95.05 $94.73 86,367
2023-07-25 $94.59 $94.81 $94.59 $94.72 $94.40 33,160
2023-07-24 $95.04 $95.12 $94.83 $94.83 $94.83 53,856
2023-07-21 $95.05 $95.05 $94.86 $94.90 $94.90 31,176
2023-07-20 $94.93 $94.96 $94.59 $94.79 $94.79 53,742
2023-07-19 $95.21 $95.33 $95.05 $95.28 $95.28 46,871
2023-07-18 $95.07 $95.10 $94.92 $94.92 $94.92 47,665
2023-07-17 $94.60 $94.76 $94.52 $94.64 $94.64 139,446
2023-07-14 $95.02 $95.08 $94.58 $94.60 $94.60 72,361
2023-07-13 $94.86 $95.18 $94.86 $95.12 $95.12 50,194
2023-07-12 $94.00 $94.63 $94.00 $94.53 $94.53 64,879
2023-07-11 $93.64 $93.87 $93.61 $93.83 $93.83 105,683
2023-07-10 $93.12 $93.55 $93.12 $93.51 $93.51 62,257
2023-07-07 $93.19 $93.38 $93.12 $93.14 $93.14 36,114
2023-07-06 $93.37 $93.37 $92.98 $93.22 $93.22 36,529
2023-07-05 $94.34 $94.34 $93.84 $93.92 $93.92 172,592
2023-07-03 $94.59 $94.77 $94.43 $94.43 $94.43 17,214
2023-06-30 $94.63 $95.02 $94.53 $94.85 $94.50 97,123
2023-06-29 $94.49 $94.69 $94.27 $94.69 $94.34 39,313
2023-06-28 $94.73 $95.07 $94.68 $95.07 $94.72 35,691
2023-06-27 $94.98 $95.02 $94.56 $94.72 $94.37 26,359
2023-06-26 $94.90 $94.91 $94.78 $94.85 $94.49 71,788
2023-06-23 $94.98 $94.98 $94.60 $94.72 $94.72 22,598
2023-06-22 $94.66 $94.70 $94.41 $94.52 $94.52 24,338
2023-06-21 $94.80 $94.96 $94.47 $94.89 $94.89 30,220
2023-06-20 $94.88 $94.99 $94.87 $94.96 $94.96 58,683
2023-06-16 $94.61 $94.75 $94.48 $94.70 $94.70 72,884
2023-06-15 $94.64 $94.86 $94.51 $94.86 $94.86 39,711
2023-06-14 $94.28 $94.43 $93.95 $94.26 $94.26 37,103
2023-06-13 $94.78 $94.98 $93.94 $94.05 $94.05 43,206
2023-06-12 $94.26 $94.38 $93.99 $94.37 $94.37 30,883
2023-06-09 $94.15 $94.30 $94.08 $94.18 $94.18 74,749
2023-06-08 $94.00 $94.42 $94.00 $94.40 $94.40 30,175
2023-06-07 $94.48 $94.54 $93.88 $93.88 $93.88 48,345
2023-06-06 $94.49 $94.60 $94.28 $94.54 $94.54 33,889
2023-06-05 $94.34 $94.71 $94.20 $94.49 $94.49 31,630
2023-06-02 $94.87 $94.87 $94.56 $94.59 $94.59 61,510
2023-06-01 $94.84 $94.93 $94.76 $94.86 $94.86 26,108
2023-05-31 $94.66 $94.99 $94.52 $94.90 $94.56 49,792
2023-05-30 $94.39 $94.64 $94.38 $94.61 $94.27 85,998
2023-05-26 $93.85 $94.08 $93.75 $94.08 $94.08 79,702
2023-05-25 $94.12 $94.16 $93.79 $93.81 $93.81 25,184
2023-05-24 $94.49 $94.49 $94.07 $94.12 $94.12 42,682
2023-05-23 $94.18 $94.57 $94.08 $94.40 $94.40 124,668
2023-05-22 $94.39 $94.55 $94.25 $94.25 $94.25 65,227
2023-05-19 $94.37 $94.53 $94.25 $94.25 $94.25 37,346
2023-05-18 $94.68 $94.68 $94.33 $94.44 $94.44 24,947
2023-05-17 $94.93 $95.03 $94.71 $94.76 $94.76 35,705
2023-05-16 $94.84 $95.06 $94.69 $94.69 $94.69 38,136
2023-05-15 $95.35 $95.35 $95.14 $95.20 $95.20 18,674
2023-05-12 $96.11 $96.11 $95.55 $95.59 $95.59 49,698
2023-05-11 $96.21 $96.23 $95.97 $96.00 $96.00 32,881
2023-05-10 $95.59 $95.79 $95.52 $95.79 $95.79 43,543
2023-05-09 $95.18 $95.30 $95.10 $95.10 $95.10 29,484
2023-05-08 $95.39 $95.39 $95.11 $95.18 $95.18 35,200
2023-05-05 $95.81 $95.83 $95.59 $95.71 $95.71 33,581
2023-05-04 $95.87 $96.33 $95.78 $96.07 $96.07 40,865
2023-05-03 $96.09 $96.30 $95.89 $96.16 $96.16 51,240
2023-05-02 $95.37 $95.94 $95.24 $95.90 $95.90 54,351
2023-05-01 $95.94 $95.94 $94.97 $95.09 $95.09 76,282
2023-04-28 $96.42 $96.53 $96.21 $96.51 $96.20 45,485
2023-04-27 $96.13 $96.13 $95.87 $95.93 $95.62 24,630
2023-04-26 $96.65 $96.65 $96.16 $96.41 $96.10 32,792
2023-04-25 $96.47 $96.69 $96.47 $96.56 $96.25 44,061
2023-04-24 $95.91 $96.14 $95.91 $96.10 $95.79 45,635
2023-04-21 $96.02 $96.03 $95.51 $95.74 $95.43 88,067
2023-04-20 $95.63 $95.78 $95.61 $95.69 $95.38 77,213
2023-04-19 $95.73 $95.73 $95.35 $95.41 $95.10 136,950
2023-04-18 $95.69 $95.87 $95.66 $95.76 $95.45 28,643
2023-04-17 $95.92 $95.92 $95.52 $95.62 $95.31 63,478
2023-04-14 $96.09 $96.14 $95.85 $96.05 $96.05 25,417
2023-04-13 $96.49 $96.52 $96.24 $96.36 $96.36 29,965
2023-04-12 $96.62 $96.64 $96.06 $96.20 $96.20 30,487
2023-04-11 $96.32 $96.35 $96.12 $96.13 $96.13 54,992
2023-04-10 $96.38 $96.38 $96.07 $96.37 $96.37 39,277
2023-04-06 $96.84 $96.90 $96.69 $96.74 $96.74 75,368
2023-04-05 $96.75 $96.91 $96.59 $96.79 $96.79 55,597
2023-04-04 $96.04 $96.60 $95.97 $96.54 $96.54 44,107
2023-04-03 $96.02 $96.42 $95.68 $96.39 $96.39 141,583
2023-03-31 $95.78 $96.20 $95.60 $96.20 $95.87 331,108
2023-03-30 $95.32 $95.55 $95.26 $95.44 $95.11 117,212
2023-03-29 $94.86 $95.30 $94.83 $95.27 $95.27 37,607
2023-03-28 $95.07 $95.13 $94.91 $95.03 $95.03 41,822
2023-03-27 $95.50 $95.78 $95.17 $95.22 $95.22 55,757
2023-03-24 $96.05 $96.37 $95.97 $96.22 $96.22 50,234
2023-03-23 $95.64 $96.01 $95.44 $95.91 $95.91 102,765
2023-03-22 $94.85 $96.18 $94.85 $95.60 $95.60 99,006
2023-03-21 $94.94 $95.14 $94.80 $95.07 $95.07 61,153
2023-03-20 $95.18 $95.23 $94.77 $94.90 $94.90 34,711
2023-03-17 $94.87 $95.39 $94.76 $95.07 $95.07 105,104
2023-03-16 $95.25 $95.31 $94.41 $94.59 $94.59 151,784
2023-03-15 $94.78 $95.06 $94.39 $94.86 $94.86 144,130
2023-03-14 $94.21 $94.75 $94.01 $94.13 $94.13 469,461
2023-03-13 $94.89 $95.45 $94.14 $94.48 $94.48 543,723
2023-03-10 $94.06 $94.47 $93.79 $94.31 $94.31 417,168
2023-03-09 $93.25 $93.41 $93.04 $93.22 $93.22 162,834
2023-03-08 $93.61 $93.62 $92.90 $93.14 $93.14 164,439
2023-03-07 $93.58 $93.68 $93.10 $93.20 $93.20 116,870
2023-03-06 $94.00 $94.00 $93.41 $93.45 $93.45 278,155
2023-03-03 $93.30 $93.69 $93.20 $93.69 $93.69 73,114
2023-03-02 $92.58 $92.85 $92.43 $92.84 $92.84 163,242
2023-03-01 $93.14 $93.15 $92.75 $92.85 $92.85 119,311
2023-02-28 $93.47 $93.68 $93.21 $93.59 $93.26 456,278
2023-02-27 $93.81 $93.90 $93.60 $93.66 $93.33 91,407
2023-02-24 $94.04 $94.04 $93.39 $93.57 $93.24 274,415
2023-02-23 $93.81 $94.16 $93.76 $94.12 $93.79 64,497
2023-02-22 $93.73 $93.86 $93.56 $93.63 $93.30 86,511
2023-02-21 $93.83 $93.86 $93.38 $93.40 $93.07 282,160
2023-02-17 $93.93 $94.42 $93.85 $94.40 $94.07 56,071
2023-02-16 $94.38 $94.47 $94.09 $94.25 $93.92 59,454
2023-02-15 $94.85 $94.88 $94.49 $94.67 $94.33 132,782
2023-02-14 $95.21 $95.29 $94.53 $94.95 $94.61 486,475
2023-02-13 $95.14 $95.21 $94.95 $95.21 $94.87 112,634
2023-02-10 $95.32 $95.33 $94.88 $94.91 $94.57 70,765
2023-02-09 $96.55 $96.55 $95.35 $95.37 $95.03 91,075
2023-02-08 $95.90 $96.09 $95.63 $95.96 $95.96 87,532
2023-02-07 $95.91 $96.41 $95.77 $95.87 $95.87 117,544
2023-02-06 $96.42 $96.42 $96.01 $96.06 $96.06 162,504
2023-02-03 $96.81 $96.91 $96.47 $96.64 $96.64 162,854
2023-02-02 $97.90 $98.00 $97.48 $97.57 $97.57 121,394
2023-02-01 $96.90 $97.61 $96.51 $97.51 $97.51 272,332
2023-01-31 $96.81 $97.08 $96.41 $97.08 $96.75 106,042
2023-01-30 $96.59 $96.71 $96.35 $96.37 $96.04 312,794
2023-01-27 $96.53 $96.70 $96.49 $96.65 $96.32 86,598
2023-01-26 $96.91 $96.99 $96.52 $96.83 $96.50 151,428
2023-01-25 $96.79 $96.91 $96.50 $96.88 $96.55 156,685
2023-01-24 $96.59 $96.90 $96.19 $96.82 $96.49 175,069
2023-01-23 $96.41 $96.57 $96.28 $96.37 $96.04 416,570
2023-01-20 $96.54 $96.75 $96.29 $96.54 $96.21 223,917
2023-01-19 $96.83 $97.04 $96.74 $97.00 $96.67 244,747
2023-01-18 $97.37 $97.48 $96.79 $96.89 $96.56 303,713
2023-01-17 $96.21 $96.48 $96.17 $96.31 $95.99 656,642
2023-01-13 $96.53 $96.73 $96.33 $96.44 $96.44 239,423
2023-01-12 $96.08 $96.73 $95.65 $96.72 $96.72 180,222
2023-01-11 $95.65 $95.85 $95.50 $95.82 $95.82 184,252
2023-01-10 $95.15 $95.35 $94.92 $95.19 $95.19 165,708
2023-01-09 $95.20 $95.71 $95.07 $95.53 $95.53 304,440
2023-01-06 $94.18 $95.38 $94.05 $95.28 $95.28 261,264
2023-01-05 $93.76 $94.06 $93.51 $94.06 $94.06 275,706
2023-01-04 $94.25 $94.25 $93.82 $94.09 $94.09 97,584
2023-01-03 $94.12 $94.12 $93.38 $93.56 $93.56 263,937
2022-12-30 $93.25 $93.28 $92.86 $93.00 $93.00 281,017
2022-12-29 $93.23 $93.51 $93.11 $93.48 $93.48 196,844
2022-12-28 $93.77 $93.88 $92.80 $92.80 $92.47 180,855
2022-12-27 $93.96 $94.09 $93.49 $93.52 $93.19 244,387
2022-12-23 $94.36 $94.57 $94.30 $94.45 $94.12 301,891
2022-12-22 $94.72 $94.80 $94.55 $94.74 $94.74 204,288
2022-12-21 $94.69 $94.80 $94.45 $94.55 $94.55 228,415
2022-12-20 $94.33 $94.38 $94.10 $94.33 $94.33 166,127
2022-12-19 $95.34 $95.35 $94.89 $95.03 $95.03 280,202
2022-12-16 $95.32 $95.92 $95.32 $95.78 $95.78 456,657
2022-12-15 $95.88 $96.16 $95.80 $95.80 $95.80 540,380
2022-12-14 $95.88 $96.10 $95.28 $95.95 $95.95 207,617
2022-12-13 $96.69 $96.73 $95.76 $95.89 $95.89 161,454
2022-12-12 $95.89 $95.89 $95.15 $95.20 $95.20 262,114
2022-12-09 $95.52 $95.60 $95.17 $95.17 $95.17 230,822
2022-12-08 $95.82 $96.01 $95.59 $95.79 $95.79 304,890
2022-12-07 $95.39 $96.13 $95.39 $96.03 $96.03 248,715
2022-12-06 $95.32 $95.36 $94.97 $95.32 $95.32 188,412
2022-12-05 $95.11 $95.18 $94.64 $94.94 $94.94 283,436
2022-12-02 $94.65 $95.61 $94.44 $95.57 $95.57 268,436
2022-12-01 $94.64 $95.43 $94.35 $95.43 $95.43 132,284
2022-11-30 $93.41 $94.53 $93.25 $94.43 $94.13 233,066
2022-11-29 $93.54 $93.71 $93.37 $93.48 $93.19 231,022
2022-11-28 $94.18 $94.43 $93.73 $93.73 $93.44 278,619
2022-11-25 $94.30 $94.38 $94.19 $94.36 $94.06 129,527
2022-11-23 $93.77 $94.24 $93.68 $94.24 $93.94 162,648
2022-11-22 $93.25 $93.62 $93.20 $93.53 $93.24 172,675
2022-11-21 $93.31 $93.41 $92.93 $92.94 $92.65 176,128
2022-11-18 $93.24 $93.35 $92.85 $93.00 $92.71 186,188
2022-11-17 $92.82 $93.08 $92.64 $93.05 $92.76 160,219
2022-11-16 $93.06 $93.58 $92.95 $93.48 $93.19 161,588
2022-11-15 $92.54 $92.92 $92.38 $92.81 $92.52 228,093
2022-11-14 $92.06 $92.12 $91.83 $91.83 $91.54 214,455
2022-11-11 $91.99 $92.35 $91.89 $92.24 $91.95 127,763
2022-11-10 $91.18 $92.12 $91.18 $92.08 $91.79 156,201
2022-11-09 $89.54 $89.94 $89.40 $89.65 $89.37 127,986
2022-11-08 $89.65 $89.94 $89.53 $89.74 $89.46 188,182
2022-11-07 $89.69 $89.73 $89.28 $89.43 $89.15 561,427
2022-11-04 $89.73 $89.96 $89.39 $89.76 $89.48 171,428
2022-11-03 $89.08 $89.68 $88.91 $89.51 $89.22 169,183
2022-11-02 $90.28 $90.91 $89.71 $90.55 $90.27 139,868
2022-11-01 $90.49 $90.52 $89.77 $90.14 $89.86 193,339
2022-10-31 $90.14 $90.18 $89.69 $90.01 $89.47 246,454
2022-10-28 $89.96 $90.53 $89.96 $90.37 $89.83 162,850
2022-10-27 $90.15 $90.53 $89.96 $90.26 $89.72 116,053
2022-10-26 $89.91 $90.24 $89.73 $89.95 $89.41 72,993
2022-10-25 $89.44 $89.93 $89.38 $89.63 $89.09 133,993
2022-10-24 $88.74 $89.06 $88.28 $88.80 $88.27 282,146
2022-10-21 $88.15 $88.81 $87.99 $88.66 $88.66 344,085
2022-10-20 $88.95 $89.33 $88.40 $88.47 $88.47 162,419
2022-10-19 $89.50 $89.59 $88.99 $89.05 $89.05 171,413
2022-10-18 $90.11 $90.30 $89.43 $90.13 $90.13 361,546
2022-10-17 $90.26 $90.32 $89.64 $89.74 $89.74 335,880
2022-10-14 $90.63 $90.63 $89.27 $89.32 $89.32 173,095
2022-10-13 $88.68 $90.27 $88.68 $90.09 $90.09 269,912
2022-10-12 $89.95 $90.17 $89.76 $90.01 $90.01 145,342
2022-10-11 $90.55 $90.83 $89.88 $90.53 $90.53 429,776
2022-10-10 $90.87 $90.87 $89.86 $90.20 $90.20 130,582
2022-10-07 $91.10 $91.34 $90.72 $90.85 $90.85 232,990
2022-10-06 $91.70 $91.92 $91.37 $91.50 $91.50 93,593
2022-10-05 $91.65 $91.98 $91.22 $91.73 $91.73 183,875
2022-10-04 $92.58 $92.89 $92.28 $92.39 $92.39 197,045
2022-10-03 $91.83 $92.81 $91.71 $92.08 $92.08 300,826
2022-09-30 $91.67 $91.90 $91.08 $91.23 $91.23 274,182
2022-09-29 $91.13 $91.32 $90.65 $91.27 $91.27 200,761
2022-09-28 $91.23 $91.99 $91.06 $91.98 $91.98 257,763
2022-09-27 $91.40 $91.58 $90.29 $90.35 $90.35 298,051
2022-09-26 $92.29 $92.45 $91.29 $91.29 $91.29 142,795
2022-09-23 $92.76 $92.83 $92.34 $92.56 $92.56 130,458
2022-09-22 $93.18 $93.18 $92.65 $92.82 $92.82 105,240
2022-09-21 $93.89 $94.16 $93.19 $93.85 $93.85 70,868
2022-09-20 $93.71 $93.92 $93.56 $93.65 $93.65 102,514
2022-09-19 $94.01 $94.53 $93.92 $94.53 $94.53 107,380
2022-09-16 $94.03 $94.44 $94.01 $94.28 $94.28 59,786
2022-09-15 $94.51 $94.68 $94.31 $94.31 $94.31 68,875
2022-09-14 $94.40 $94.92 $94.39 $94.78 $94.78 69,604
2022-09-13 $94.27 $94.53 $94.20 $94.49 $94.49 63,852
2022-09-12 $95.54 $95.68 $94.94 $95.08 $95.08 110,616
2022-09-09 $95.27 $95.59 $95.14 $95.22 $95.22 75,944
2022-09-08 $95.16 $95.42 $94.99 $95.09 $95.09 164,186
2022-09-07 $94.58 $95.36 $94.58 $95.25 $95.25 428,603
2022-09-06 $94.91 $94.91 $94.19 $94.19 $94.19 110,988
2022-09-02 $95.50 $95.86 $95.29 $95.29 $95.29 202,477
2022-09-01 $95.03 $95.21 $94.46 $95.18 $95.18 212,460
2022-08-31 $96.49 $96.55 $95.76 $95.86 $95.61 46,184
2022-08-30 $96.68 $96.79 $96.19 $96.57 $96.32 81,440
2022-08-29 $96.69 $96.70 $96.40 $96.50 $96.25 107,344
2022-08-26 $97.35 $97.50 $96.96 $97.15 $96.90 107,864
2022-08-25 $96.90 $97.69 $96.82 $97.55 $97.29 51,180
2022-08-24 $96.84 $96.84 $96.59 $96.75 $96.50 58,597
2022-08-23 $96.81 $97.38 $96.70 $97.07 $96.82 89,704
2022-08-22 $97.21 $97.21 $96.80 $96.90 $96.65 101,254
2022-08-19 $97.63 $97.63 $97.21 $97.42 $97.42 58,722
2022-08-18 $98.33 $98.59 $98.29 $98.31 $98.31 42,814
2022-08-17 $98.28 $98.44 $97.93 $98.14 $98.14 78,935
2022-08-16 $99.00 $99.00 $98.42 $98.91 $98.91 164,484
2022-08-15 $99.34 $99.43 $99.14 $99.18 $99.18 76,755
2022-08-12 $98.76 $99.19 $98.53 $99.17 $99.17 53,378
2022-08-11 $99.47 $99.70 $98.23 $98.26 $98.26 91,780
2022-08-10 $98.78 $99.31 $98.77 $99.05 $99.05 51,063
2022-08-09 $98.44 $98.49 $98.21 $98.32 $98.32 36,225
2022-08-08 $98.92 $99.02 $98.66 $98.72 $98.72 63,360
2022-08-05 $98.62 $98.62 $97.84 $98.44 $98.44 130,037
2022-08-04 $99.34 $99.52 $98.96 $99.51 $99.51 45,234
2022-08-03 $98.42 $99.33 $98.21 $99.31 $99.31 107,380
2022-08-02 $99.48 $99.53 $98.37 $98.38 $98.38 81,817
2022-08-01 $99.38 $99.98 $99.23 $99.61 $99.61 154,787
2022-07-29 $99.28 $99.83 $99.15 $99.55 $99.31 48,471
2022-07-28 $99.17 $99.41 $99.07 $99.27 $99.03 48,327
2022-07-27 $98.40 $99.05 $98.35 $98.61 $98.37 66,642
2022-07-26 $98.36 $98.43 $98.01 $98.05 $97.81 67,521
2022-07-25 $98.14 $98.25 $97.90 $98.05 $97.81 60,627
2022-07-22 $98.68 $99.14 $98.34 $98.69 $98.45 67,113
2022-07-21 $97.18 $98.12 $97.13 $98.12 $97.88 117,630
2022-07-20 $97.36 $97.40 $96.86 $96.92 $96.69 95,808
2022-07-19 $96.76 $97.33 $96.54 $97.12 $96.89 125,527
2022-07-18 $97.21 $97.21 $96.61 $96.70 $96.47 168,614
2022-07-15 $96.92 $97.55 $96.83 $97.38 $97.15 54,971
2022-07-14 $96.35 $96.94 $96.13 $96.84 $96.61 34,354
2022-07-13 $95.90 $97.33 $95.90 $97.32 $97.09 64,228
2022-07-12 $96.92 $97.22 $96.72 $96.72 $96.49 80,250
2022-07-11 $96.73 $97.04 $96.57 $96.71 $96.48 66,955
2022-07-08 $96.31 $96.38 $96.12 $96.29 $96.06 19,794
2022-07-07 $96.92 $96.95 $96.41 $96.71 $96.48 18,694
2022-07-06 $97.15 $97.37 $96.51 $96.67 $96.44 74,218
2022-07-05 $97.22 $97.36 $96.94 $96.94 $96.71 208,326
2022-07-01 $96.79 $97.32 $96.72 $97.04 $96.81 94,137
2022-06-30 $96.08 $96.67 $96.08 $96.38 $95.91 262,727
2022-06-29 $95.65 $96.05 $95.54 $96.04 $95.57 24,624
2022-06-28 $95.45 $95.60 $95.22 $95.54 $95.08 186,697
2022-06-27 $95.85 $95.99 $95.47 $95.55 $95.09 81,955
2022-06-24 $96.23 $96.65 $96.15 $96.23 $95.76 50,737
2022-06-23 $96.02 $96.75 $95.96 $96.18 $95.71 35,586
2022-06-22 $95.76 $95.91 $95.50 $95.57 $95.11 47,389
2022-06-21 $95.40 $95.70 $94.90 $94.90 $94.44 34,633
2022-06-17 $95.85 $95.87 $95.23 $95.68 $95.22 49,329
2022-06-16 $94.39 $95.57 $94.27 $95.52 $95.06 56,058
2022-06-15 $95.27 $95.61 $94.58 $95.61 $95.14 78,818
2022-06-14 $95.18 $95.31 $94.14 $94.31 $93.85 22,983
2022-06-13 $95.06 $95.30 $94.12 $94.79 $94.33 75,479
2022-06-10 $97.07 $97.07 $96.14 $96.57 $96.10 64,332
2022-06-09 $97.86 $97.95 $97.40 $97.41 $96.94 44,848
2022-06-08 $98.27 $98.39 $97.92 $97.92 $97.44 36,141
2022-06-07 $98.23 $98.58 $98.17 $98.32 $97.84 40,157
2022-06-06 $98.51 $98.62 $97.85 $97.93 $97.45 32,578
2022-06-03 $98.30 $98.48 $98.20 $98.38 $97.90 35,700
2022-06-02 $98.91 $98.91 $98.36 $98.77 $98.29 22,214
2022-06-01 $99.46 $99.65 $98.45 $98.69 $98.21 50,185
2022-05-31 $99.43 $99.56 $98.95 $99.32 $98.61 31,364
2022-05-27 $99.98 $100.27 $99.82 $100.04 $99.32 82,510
2022-05-26 $99.76 $100.01 $99.45 $99.66 $98.94 51,557
2022-05-25 $99.23 $99.55 $99.15 $99.52 $98.81 14,145
2022-05-24 $98.24 $98.93 $98.20 $98.86 $98.15 36,374
2022-05-23 $97.93 $98.14 $97.62 $97.79 $97.09 50,591
2022-05-20 $97.94 $98.14 $97.86 $98.10 $97.40 28,078
2022-05-19 $98.05 $98.22 $97.61 $97.78 $97.08 32,942
2022-05-18 $97.10 $97.53 $97.07 $97.53 $96.83 20,907
2022-05-17 $97.19 $97.34 $97.12 $97.20 $96.51 32,594
2022-05-16 $97.76 $98.12 $97.76 $97.77 $97.07 23,077
2022-05-13 $97.82 $97.89 $97.47 $97.62 $96.92 32,588
2022-05-12 $98.10 $98.39 $97.97 $97.97 $97.27 28,924
2022-05-11 $97.36 $98.11 $97.24 $97.99 $97.29 30,688
2022-05-10 $97.82 $97.96 $97.51 $97.58 $96.88 34,182
2022-05-09 $96.82 $97.41 $96.70 $97.36 $96.66 38,953
2022-05-06 $97.16 $97.47 $96.94 $97.09 $96.39 43,846
2022-05-05 $98.11 $98.16 $97.15 $97.68 $96.98 72,205
2022-05-04 $98.10 $99.07 $97.78 $99.04 $98.33 33,712
2022-05-03 $98.51 $98.54 $98.03 $98.12 $97.42 39,151
2022-05-02 $97.75 $97.84 $97.45 $97.46 $96.76 110,792
2022-04-29 $98.66 $98.95 $98.25 $98.38 $97.43 142,282
2022-04-28 $98.90 $99.24 $98.76 $99.22 $98.27 66,180
2022-04-27 $99.90 $99.91 $99.09 $99.10 $98.15 36,261
2022-04-26 $100.31 $100.31 $99.76 $99.83 $98.87 79,662
2022-04-25 $99.36 $100.02 $99.36 $100.02 $99.06 51,321
2022-04-22 $98.77 $99.20 $98.60 $99.01 $98.06 23,729
2022-04-21 $99.66 $99.78 $98.86 $98.91 $97.96 59,278
2022-04-20 $99.57 $100.11 $99.57 $99.94 $98.98 33,733
2022-04-19 $99.36 $99.53 $99.15 $99.19 $98.24 109,976
2022-04-18 $100.22 $100.32 $99.51 $99.70 $98.74 188,598
2022-04-14 $101.30 $101.30 $100.31 $100.31 $99.35 43,729
2022-04-13 $100.90 $101.36 $100.90 $101.35 $100.38 163,803
2022-04-12 $101.23 $101.50 $100.91 $100.93 $99.96 52,143
2022-04-11 $101.09 $101.12 $100.69 $100.83 $99.86 56,796
2022-04-08 $101.53 $101.74 $101.32 $101.48 $100.50 59,479
2022-04-07 $102.26 $102.45 $102.00 $102.15 $101.17 61,438
2022-04-06 $102.14 $102.73 $101.86 $102.38 $101.40 57,356
2022-04-05 $104.00 $104.05 $102.86 $102.90 $101.91 35,380
2022-04-04 $104.03 $104.31 $103.89 $104.26 $103.26 47,246
2022-04-01 $103.32 $104.20 $103.32 $103.97 $102.97 59,376
2022-03-31 $104.15 $104.49 $104.06 $104.14 $102.91 44,278
2022-03-30 $103.66 $104.26 $103.66 $104.18 $102.95 31,640
2022-03-29 $103.52 $104.02 $103.48 $103.90 $102.67 107,696
2022-03-28 $103.02 $103.48 $102.98 $103.27 $102.05 50,475
2022-03-25 $103.30 $103.30 $102.60 $102.89 $101.68 31,803
2022-03-24 $102.50 $103.63 $102.50 $103.54 $102.32 63,080
2022-03-23 $103.36 $103.67 $103.22 $103.57 $102.35 51,242
2022-03-22 $103.32 $103.37 $103.19 $103.31 $102.09 28,020
2022-03-21 $104.05 $104.25 $103.51 $103.65 $102.42 20,218
2022-03-18 $104.36 $104.79 $104.36 $104.77 $103.53 33,081
2022-03-17 $104.14 $104.68 $104.13 $104.48 $103.25 25,528
2022-03-16 $103.53 $103.92 $102.92 $103.72 $102.50 36,968
2022-03-15 $103.20 $103.39 $102.98 $103.22 $102.00 34,456
2022-03-14 $103.26 $103.30 $102.76 $102.77 $101.56 48,313
2022-03-11 $104.01 $104.15 $103.80 $103.94 $102.71 56,739
2022-03-10 $104.49 $104.53 $103.87 $104.09 $102.86 92,877
2022-03-09 $104.88 $105.17 $104.85 $104.96 $103.72 95,648
2022-03-08 $104.91 $105.16 $104.51 $104.93 $103.69 80,893
2022-03-07 $106.01 $106.23 $105.08 $105.55 $104.30 73,198
2022-03-04 $107.10 $107.10 $106.49 $106.57 $105.31 48,176
2022-03-03 $106.41 $106.63 $106.25 $106.43 $105.17 46,086
2022-03-02 $106.88 $106.93 $106.12 $106.12 $104.87 48,947
2022-03-01 $107.32 $108.03 $107.32 $107.51 $106.24 155,764
2022-02-28 $106.79 $107.38 $106.79 $107.34 $105.85 34,687
2022-02-25 $106.28 $106.43 $106.20 $106.39 $104.91 85,795
2022-02-24 $105.83 $106.23 $105.82 $106.01 $104.54 89,100
2022-02-23 $106.29 $106.34 $105.88 $105.88 $104.41 190,929
2022-02-22 $106.39 $106.59 $106.33 $106.56 $105.08 136,013
2022-02-18 $106.84 $106.84 $106.44 $106.67 $105.19 36,252
2022-02-17 $106.36 $106.75 $106.36 $106.51 $105.03 21,504
2022-02-16 $106.59 $106.59 $106.01 $106.45 $104.97 37,372
2022-02-15 $106.51 $106.71 $106.20 $106.26 $104.78 50,562
2022-02-14 $106.90 $107.01 $106.62 $106.73 $105.25 89,001
2022-02-11 $107.09 $107.51 $106.63 $107.44 $105.95 74,400
2022-02-10 $107.43 $107.62 $106.76 $106.79 $105.30 58,569
2022-02-09 $108.03 $108.23 $107.92 $107.94 $106.43 35,997
2022-02-08 $107.86 $107.95 $107.72 $107.72 $106.22 31,844
2022-02-07 $107.76 $108.14 $107.72 $108.09 $106.59 73,203
2022-02-04 $108.13 $108.13 $107.71 $107.91 $106.41 52,133
2022-02-03 $108.99 $108.99 $108.50 $108.84 $107.33 69,345
2022-02-02 $109.56 $109.80 $109.22 $109.39 $107.87 141,396
2022-02-01 $109.34 $109.47 $108.96 $109.43 $107.91 214,796
2022-01-31 $109.13 $109.58 $109.13 $109.42 $107.68 77,991
2022-01-28 $108.97 $109.51 $108.93 $109.50 $107.76 54,487
2022-01-27 $109.56 $109.74 $109.31 $109.46 $107.72 67,421
2022-01-26 $110.02 $110.05 $109.17 $109.20 $107.46 39,684
2022-01-25 $110.06 $110.18 $109.77 $109.78 $108.04 58,565
2022-01-24 $110.34 $110.42 $110.05 $110.05 $108.30 117,957
2022-01-21 $109.77 $110.43 $109.77 $110.33 $108.58 32,018
2022-01-20 $109.87 $109.97 $109.65 $109.74 $107.99 84,725
2022-01-19 $109.88 $110.31 $109.77 $110.07 $108.32 66,496
2022-01-18 $110.02 $110.02 $109.54 $109.66 $107.92 240,920
2022-01-14 $110.91 $110.91 $110.49 $110.54 $108.78 38,583
2022-01-13 $111.10 $111.28 $110.98 $111.27 $109.50 82,009
2022-01-12 $111.19 $111.23 $111.03 $111.05 $109.28 32,739
2022-01-11 $110.80 $111.11 $110.79 $111.06 $109.30 26,746
2022-01-10 $110.70 $110.87 $110.40 $110.85 $109.09 56,083
2022-01-07 $111.18 $111.20 $110.79 $110.96 $109.20 46,248
2022-01-06 $111.18 $111.45 $111.14 $111.35 $109.58 67,614
2022-01-05 $112.12 $112.16 $111.47 $111.50 $109.73 54,377
2022-01-04 $111.74 $112.14 $111.66 $112.14 $110.36 274,614
2022-01-03 $112.34 $112.34 $111.99 $112.03 $110.24 108,116
2021-12-31 $113.05 $113.11 $112.82 $112.84 $111.05 12,452
2021-12-30 $112.83 $112.98 $112.59 $112.97 $111.18 18,260
2021-12-29 $112.97 $113.03 $112.72 $112.86 $110.85 45,843
2021-12-28 $113.50 $113.64 $113.24 $113.32 $111.31 16,508
2021-12-27 $113.09 $113.57 $113.09 $113.44 $111.42 42,311
2021-12-23 $113.28 $113.28 $112.99 $113.21 $111.19 17,248
2021-12-22 $113.35 $113.35 $113.13 $113.31 $111.29 44,366
2021-12-21 $112.44 $113.16 $112.18 $113.16 $111.15 40,981
2021-12-20 $113.39 $113.43 $113.04 $113.10 $111.08 32,947
2021-12-17 $113.41 $113.58 $113.37 $113.48 $111.46 32,247
2021-12-16 $113.01 $113.52 $113.01 $113.20 $111.19 21,389
2021-12-15 $112.86 $113.23 $112.85 $113.17 $111.16 32,427
2021-12-14 $113.30 $113.30 $112.98 $113.02 $111.01 137,294
2021-12-13 $113.43 $113.71 $113.41 $113.51 $111.49 175,392
2021-12-10 $113.18 $113.41 $113.01 $113.04 $111.03 18,259
2021-12-09 $113.19 $113.38 $113.09 $113.10 $111.01 21,689
2021-12-08 $113.49 $113.49 $112.99 $113.12 $111.03 31,399
2021-12-07 $113.62 $113.88 $113.56 $113.62 $111.52 39,507
2021-12-06 $114.04 $114.11 $113.57 $113.60 $111.50 35,157
2021-12-03 $113.20 $114.24 $113.20 $114.07 $111.96 49,201
2021-12-02 $113.22 $113.33 $113.03 $113.33 $111.23 40,423
2021-12-01 $112.98 $113.20 $112.86 $113.14 $111.05 177,061
2021-11-30 $113.55 $113.88 $113.37 $113.48 $111.17 53,129
2021-11-29 $112.63 $113.26 $112.63 $113.24 $110.93 165,423
2021-11-26 $113.01 $113.23 $112.73 $113.23 $110.92 6,181
2021-11-24 $112.07 $112.45 $111.93 $112.45 $110.15 44,098
2021-11-23 $112.44 $112.47 $112.03 $112.05 $109.76 31,308
2021-11-22 $113.05 $113.17 $112.61 $112.63 $110.33 24,637
2021-11-19 $113.35 $113.56 $113.35 $113.41 $111.09 15,031
2021-11-18 $112.81 $113.17 $112.81 $113.06 $110.75 22,171
2021-11-17 $112.48 $113.00 $112.47 $112.95 $110.64 22,160
2021-11-16 $112.70 $113.00 $112.58 $112.58 $110.29 53,193
2021-11-15 $113.34 $113.34 $112.77 $112.77 $110.47 16,878
2021-11-12 $113.60 $113.61 $113.27 $113.39 $111.08 9,004
2021-11-11 $113.75 $113.79 $113.41 $113.45 $111.14 30,472
2021-11-10 $114.49 $114.51 $113.55 $113.69 $111.37 29,787
2021-11-09 $114.90 $115.00 $114.68 $114.68 $112.34 23,466
2021-11-08 $114.52 $114.52 $114.25 $114.40 $112.06 58,319
2021-11-05 $114.35 $114.75 $114.24 $114.64 $112.30 20,345
2021-11-04 $113.60 $114.15 $113.60 $114.02 $111.69 119,416
2021-11-03 $113.76 $113.83 $113.34 $113.54 $111.22 37,592
2021-11-02 $113.40 $113.79 $113.40 $113.71 $111.39 61,414
2021-11-01 $113.09 $113.44 $113.09 $113.41 $111.09 176,196
2021-10-29 $113.38 $113.90 $113.38 $113.75 $111.21 23,958
2021-10-28 $113.79 $113.89 $113.60 $113.75 $111.21 16,557
2021-10-27 $113.73 $114.10 $113.66 $113.93 $111.39 24,865
2021-10-26 $113.17 $113.40 $113.10 $113.39 $110.86 66,643
2021-10-25 $112.88 $113.11 $112.88 $112.97 $110.45 20,728
2021-10-22 $112.72 $112.97 $112.65 $112.88 $110.36 23,052
2021-10-21 $112.69 $112.69 $112.52 $112.57 $110.06 16,779
2021-10-20 $112.93 $113.01 $112.77 $112.78 $110.26 34,444
2021-10-19 $113.22 $113.22 $112.93 $112.96 $110.44 18,438
2021-10-18 $113.33 $113.56 $113.19 $113.45 $110.92 111,984
2021-10-15 $113.54 $113.58 $113.43 $113.54 $111.01 15,860
2021-10-14 $113.60 $113.84 $113.57 $113.84 $111.30 33,736
2021-10-13 $113.12 $113.46 $113.11 $113.46 $110.93 25,290
2021-10-12 $112.43 $113.05 $112.43 $113.05 $110.52 27,343
2021-10-11 $112.55 $112.65 $112.48 $112.48 $109.97 15,237
2021-10-08 $112.99 $112.99 $112.60 $112.66 $110.14 14,273
2021-10-07 $113.22 $113.28 $113.01 $113.03 $110.51 19,877
2021-10-06 $113.45 $113.54 $113.33 $113.46 $110.93 20,373
2021-10-05 $113.71 $113.74 $113.37 $113.44 $110.91 16,966
2021-10-04 $113.77 $113.92 $113.63 $113.83 $111.29 38,054
2021-10-01 $113.65 $114.08 $113.65 $114.00 $111.46 43,425
2021-09-30 $113.74 $113.74 $113.52 $113.57 $110.82 131,295
2021-09-29 $114.03 $114.17 $113.71 $113.79 $111.03 35,520
2021-09-28 $114.12 $114.12 $113.78 $113.83 $111.08 28,760
2021-09-27 $114.57 $114.80 $114.57 $114.72 $111.94 24,687
2021-09-24 $114.93 $114.98 $114.74 $114.80 $112.02 29,596
2021-09-23 $115.36 $115.36 $114.91 $115.02 $112.23 22,606
2021-09-22 $115.45 $115.70 $115.42 $115.70 $112.90 31,743
2021-09-21 $115.47 $115.57 $115.38 $115.57 $112.77 11,551
2021-09-20 $115.27 $115.51 $115.26 $115.41 $112.62 19,590
2021-09-17 $115.13 $115.19 $115.03 $115.17 $112.39 12,017
2021-09-16 $115.20 $115.44 $115.17 $115.36 $112.57 27,812
2021-09-15 $115.60 $115.61 $115.37 $115.53 $112.74 21,805
2021-09-14 $115.43 $115.71 $115.43 $115.66 $112.86 11,871
2021-09-13 $115.37 $115.47 $115.37 $115.38 $112.59 16,644
2021-09-10 $115.31 $115.32 $115.03 $115.14 $112.35 14,907
2021-09-09 $114.97 $115.44 $114.95 $115.40 $112.61 16,236
2021-09-08 $114.68 $114.90 $114.60 $114.85 $112.07 18,430
2021-09-07 $114.69 $114.69 $114.40 $114.52 $111.75 18,139
2021-09-03 $114.93 $114.99 $114.89 $114.95 $112.17 25,960
2021-09-02 $115.24 $115.27 $115.12 $115.27 $112.48 37,064
2021-09-01 $115.18 $115.19 $114.88 $115.09 $112.30 26,822
2021-08-31 $115.37 $115.54 $115.21 $115.22 $112.22 29,317
2021-08-30 $115.17 $115.47 $115.17 $115.42 $112.41 52,129
2021-08-27 $114.80 $115.26 $114.68 $115.26 $112.26 23,235
2021-08-26 $114.84 $114.87 $114.65 $114.80 $111.81 27,188
2021-08-25 $115.03 $115.08 $114.70 $114.80 $111.81 26,898
2021-08-24 $115.15 $115.18 $114.99 $115.03 $112.04 44,876
2021-08-23 $115.27 $115.30 $115.20 $115.26 $112.26 46,123
2021-08-20 $115.25 $115.28 $114.96 $115.20 $112.20 83,921
2021-08-19 $115.00 $115.18 $114.92 $115.13 $112.14 20,271
2021-08-18 $114.95 $115.06 $114.82 $114.91 $111.91 23,702
2021-08-17 $115.02 $115.07 $114.95 $115.02 $112.02 24,472
2021-08-16 $115.27 $115.42 $115.08 $115.11 $112.11 29,242
2021-08-13 $114.61 $114.99 $114.60 $114.99 $111.99 20,355
2021-08-12 $114.32 $114.43 $114.24 $114.41 $111.43 23,102
2021-08-11 $114.22 $114.60 $114.12 $114.37 $111.39 19,783
2021-08-10 $114.49 $114.50 $114.23 $114.29 $111.31 15,539
2021-08-09 $114.84 $115.00 $114.41 $114.41 $111.43 12,919
2021-08-06 $115.17 $115.21 $114.85 $114.91 $111.92 17,090
2021-08-05 $115.75 $115.79 $115.46 $115.54 $112.53 35,656
2021-08-04 $115.99 $116.20 $115.49 $115.95 $112.93 24,069
2021-08-03 $115.78 $115.97 $115.77 $115.83 $112.81 15,499
2021-08-02 $115.53 $115.97 $115.53 $115.74 $112.73 28,190
2021-07-30 $115.62 $115.89 $115.61 $115.77 $112.52 31,938
2021-07-29 $115.58 $115.78 $115.45 $115.68 $112.43 10,782
2021-07-28 $115.44 $115.79 $115.27 $115.79 $112.54 18,655
2021-07-27 $115.60 $115.74 $115.47 $115.68 $112.43 23,006
2021-07-26 $115.59 $115.59 $115.29 $115.37 $112.13 16,695
2021-07-23 $115.22 $115.54 $115.21 $115.50 $112.26 19,291
2021-07-22 $115.29 $115.71 $115.16 $115.57 $112.33 18,759
2021-07-21 $115.99 $115.99 $114.63 $115.24 $112.01 17,692
2021-07-20 $115.98 $115.99 $115.41 $115.59 $112.35 39,904
2021-07-19 $115.51 $115.96 $115.51 $115.71 $112.46 38,721
2021-07-16 $114.88 $115.24 $114.87 $115.04 $111.81 85,435
2021-07-15 $115.21 $115.40 $114.88 $115.17 $111.94 23,352
2021-07-14 $114.80 $115.04 $114.79 $115.00 $111.77 30,753
2021-07-13 $114.91 $115.12 $114.50 $114.52 $111.31 32,483
2021-07-12 $114.84 $115.02 $114.82 $114.93 $111.71 19,574
2021-07-09 $114.94 $115.00 $114.78 $114.93 $111.71 14,123
2021-07-08 $115.21 $115.53 $115.14 $115.28 $112.05 31,334
2021-07-07 $115.24 $115.42 $115.02 $115.27 $112.04 69,841
2021-07-06 $114.68 $115.21 $114.68 $114.94 $111.71 22,805
2021-07-02 $114.65 $114.65 $114.25 $114.54 $111.33 24,853
2021-07-01 $114.34 $114.38 $114.06 $114.28 $111.07 39,612
2021-06-30 $114.57 $114.74 $114.46 $114.48 $111.04 101,835
2021-06-29 $114.19 $114.46 $114.12 $114.39 $110.96 16,003
2021-06-28 $114.12 $114.40 $114.12 $114.35 $110.92 28,911
2021-06-25 $114.19 $114.21 $113.73 $113.93 $110.51 15,685
2021-06-24 $114.11 $114.28 $114.09 $114.17 $110.74 61,126
2021-06-23 $113.99 $114.16 $113.94 $114.01 $110.59 16,055
2021-06-22 $113.78 $114.18 $113.75 $114.17 $110.74 15,011
2021-06-21 $114.22 $114.23 $113.98 $114.09 $110.67 11,377
2021-06-18 $114.19 $114.55 $114.13 $114.49 $111.05 13,585
2021-06-17 $113.72 $114.26 $113.68 $113.94 $110.52 10,682
2021-06-16 $113.85 $114.06 $113.35 $113.57 $110.16 17,198
2021-06-15 $114.19 $114.19 $113.60 $113.79 $110.38 13,563
2021-06-14 $113.93 $113.98 $113.65 $113.77 $110.36 20,051
2021-06-11 $114.07 $114.11 $113.90 $114.07 $110.65 18,866
2021-06-10 $113.45 $113.99 $113.39 $113.99 $110.57 16,711
2021-06-09 $113.26 $113.75 $113.26 $113.51 $110.10 39,079
2021-06-08 $113.19 $113.31 $113.13 $113.18 $109.78 17,714
2021-06-07 $112.88 $112.99 $112.86 $112.96 $109.57 17,498
2021-06-04 $113.00 $113.00 $112.59 $112.92 $109.53 16,360
2021-06-03 $112.43 $112.47 $112.30 $112.38 $109.01 12,928
2021-06-02 $112.61 $112.75 $112.60 $112.72 $109.34 33,298
2021-06-01 $112.42 $112.58 $112.31 $112.53 $109.15 21,716
2021-05-28 $112.71 $112.93 $112.69 $112.72 $109.12 13,836
2021-05-27 $112.80 $112.83 $112.58 $112.75 $109.15 14,305
2021-05-26 $112.83 $112.99 $112.74 $112.96 $109.36 26,033
2021-05-25 $112.38 $113.00 $112.38 $112.90 $109.30 16,360
2021-05-24 $112.51 $112.66 $112.51 $112.58 $108.99 18,973
2021-05-21 $112.42 $112.49 $112.29 $112.34 $108.76 19,261
2021-05-20 $111.97 $112.41 $111.97 $112.27 $108.69 38,877
2021-05-19 $111.95 $112.08 $111.60 $111.87 $108.30 10,405
2021-05-18 $112.04 $112.08 $111.85 $111.85 $108.28 44,628
2021-05-17 $112.30 $112.50 $112.00 $112.10 $108.52 53,718
2021-05-14 $112.06 $112.26 $111.83 $112.13 $108.55 42,674
2021-05-13 $111.73 $111.98 $111.50 $111.72 $108.16 248,833
2021-05-12 $111.19 $111.86 $111.19 $111.59 $108.03 18,224
2021-05-11 $112.06 $112.24 $111.89 $112.05 $108.48 17,502
2021-05-10 $112.63 $112.77 $112.35 $112.35 $108.77 20,651
2021-05-07 $112.48 $113.19 $112.48 $112.73 $109.13 20,112
2021-05-06 $112.48 $112.76 $112.48 $112.75 $109.15 30,240
2021-05-05 $112.30 $112.67 $112.15 $112.58 $108.99 63,238
2021-05-04 $112.56 $112.80 $112.31 $112.41 $108.82 16,344
2021-05-03 $112.29 $112.59 $112.21 $112.37 $108.78 26,469
2021-04-30 $112.23 $112.47 $112.19 $112.40 $108.58 24,441
2021-04-29 $112.10 $112.40 $112.01 $112.24 $108.43 27,941
2021-04-28 $112.34 $112.47 $112.17 $112.47 $108.65 20,644
2021-04-27 $112.70 $112.70 $112.25 $112.25 $108.44 14,709
2021-04-26 $112.85 $112.88 $112.72 $112.74 $108.91 39,126
2021-04-23 $112.49 $112.93 $112.49 $112.71 $108.88 25,463
2021-04-22 $112.63 $112.75 $112.45 $112.63 $108.80 29,242
2021-04-21 $112.33 $112.68 $112.26 $112.58 $108.75 23,882
2021-04-20 $112.35 $112.54 $112.11 $112.34 $108.52 51,586
2021-04-19 $112.28 $112.54 $112.13 $112.33 $108.51 71,286
2021-04-16 $112.47 $112.80 $112.29 $112.29 $108.47 33,135
2021-04-15 $112.60 $113.08 $112.53 $112.77 $108.94 34,503
2021-04-14 $112.28 $112.41 $112.12 $112.29 $108.47 21,696
2021-04-13 $111.96 $112.42 $111.86 $112.30 $108.48 22,761
2021-04-12 $111.98 $112.12 $111.80 $112.07 $108.26 55,404
2021-04-09 $111.88 $112.35 $111.88 $112.07 $108.26 22,253
2021-04-08 $111.94 $112.21 $111.94 $112.13 $108.32 27,804
2021-04-07 $112.00 $112.95 $111.44 $111.96 $108.16 29,659
2021-04-06 $111.62 $112.23 $111.19 $111.98 $108.17 42,542
2021-04-05 $111.51 $111.80 $111.30 $111.62 $107.83 108,608
2021-04-01 $111.60 $111.94 $111.52 $111.65 $107.86 131,461
2021-03-31 $111.47 $111.86 $111.08 $111.41 $107.40 118,317
2021-03-30 $110.86 $111.28 $110.86 $111.22 $107.22 16,725
2021-03-29 $111.30 $111.39 $110.98 $111.08 $107.08 33,094
2021-03-26 $111.15 $111.59 $111.15 $111.30 $107.30 34,556
2021-03-25 $111.60 $111.86 $111.00 $111.44 $107.43 38,980
2021-03-24 $111.11 $111.53 $111.10 $111.40 $107.39 28,361
2021-03-23 $111.02 $111.33 $110.80 $111.30 $107.30 22,905
2021-03-22 $110.76 $111.20 $110.76 $110.95 $106.96 76,854
2021-03-19 $110.42 $110.67 $110.18 $110.55 $106.57 20,582
2021-03-18 $110.34 $110.67 $110.24 $110.36 $106.39 20,738
2021-03-17 $110.68 $111.15 $110.45 $111.01 $107.02 23,091
2021-03-16 $110.88 $111.29 $110.82 $110.83 $106.84 76,518
2021-03-15 $110.80 $111.17 $110.80 $111.01 $107.02 18,022
2021-03-12 $110.97 $111.74 $110.02 $110.85 $106.86 18,787
2021-03-11 $111.85 $111.93 $111.42 $111.75 $107.73 40,505
2021-03-10 $111.35 $111.76 $111.35 $111.66 $107.64 31,904
2021-03-09 $111.09 $111.36 $111.09 $111.19 $107.19 15,853
2021-03-08 $111.31 $111.38 $110.65 $110.73 $106.75 38,126
2021-03-05 $111.34 $111.63 $111.00 $111.43 $107.42 35,730
2021-03-04 $112.33 $112.54 $111.59 $111.74 $107.72 28,161
2021-03-03 $112.48 $112.65 $112.30 $112.42 $108.38 36,517
2021-03-02 $112.80 $113.11 $112.70 $112.90 $108.84 68,474
2021-03-01 $112.82 $113.31 $112.71 $113.09 $109.02 48,693
2021-02-26 $112.56 $113.27 $112.39 $113.13 $108.83 39,098
2021-02-25 $112.86 $112.93 $111.71 $112.08 $107.82 56,513
2021-02-24 $112.86 $113.53 $112.79 $113.51 $109.19 27,752
2021-02-23 $113.16 $113.46 $112.67 $113.40 $109.09 34,883
2021-02-22 $113.78 $113.91 $113.34 $113.35 $109.04 34,128
2021-02-19 $114.30 $114.40 $113.94 $113.98 $109.64 32,396
2021-02-18 $114.49 $114.63 $114.33 $114.51 $110.15 32,703
2021-02-17 $114.61 $114.66 $114.41 $114.65 $110.29 38,653
2021-02-16 $114.48 $114.59 $114.31 $114.37 $110.02 90,153
2021-02-12 $114.14 $115.20 $114.14 $114.92 $110.55 128,355
2021-02-11 $115.50 $115.52 $115.19 $115.26 $110.88 65,396
2021-02-10 $115.42 $115.50 $115.36 $115.40 $111.01 71,647
2021-02-09 $115.40 $115.88 $115.17 $115.21 $110.82 34,335
2021-02-08 $115.06 $115.36 $114.99 $115.30 $110.91 60,453
2021-02-05 $115.21 $115.32 $114.48 $115.02 $110.64 100,757
2021-02-04 $115.00 $115.23 $114.89 $115.17 $110.79 47,329
2021-02-03 $115.54 $115.54 $114.91 $115.11 $110.73 50,788
2021-02-02 $115.16 $115.38 $115.14 $115.35 $110.96 24,862
2021-02-01 $115.33 $115.59 $115.31 $115.43 $111.04 76,401
2021-01-29 $115.59 $116.16 $115.42 $115.64 $111.01 53,196
2021-01-28 $115.85 $115.97 $115.71 $115.82 $111.18 27,172
2021-01-27 $116.11 $116.15 $115.81 $115.93 $111.28 26,452
2021-01-26 $115.86 $116.10 $115.86 $116.00 $111.35 33,826
2021-01-25 $115.81 $116.04 $115.81 $115.93 $111.28 36,518
2021-01-22 $115.70 $115.74 $115.54 $115.60 $110.97 63,338
2021-01-21 $117.13 $117.13 $115.19 $115.72 $111.08 47,243
2021-01-20 $115.50 $116.03 $115.50 $115.96 $111.31 111,480
2021-01-19 $115.73 $115.99 $115.65 $115.89 $111.25 176,752
2021-01-15 $115.90 $116.27 $115.63 $115.79 $111.15 47,554
2021-01-14 $116.05 $116.38 $115.62 $115.68 $111.04 167,585
2021-01-13 $115.50 $116.06 $115.50 $115.96 $111.31 35,384
2021-01-12 $115.17 $115.42 $114.95 $115.42 $110.79 36,988
2021-01-11 $115.41 $115.46 $115.23 $115.31 $110.69 38,113
2021-01-08 $115.66 $115.88 $115.40 $115.62 $110.98 49,610
2021-01-07 $116.33 $116.33 $115.51 $115.73 $111.09 109,855
2021-01-06 $116.45 $116.45 $115.16 $115.71 $111.07 71,411
2021-01-05 $116.46 $117.00 $116.24 $116.46 $111.79 42,006
2021-01-04 $116.97 $117.03 $116.68 $116.74 $112.06 75,963
2020-12-31 $117.40 $117.40 $117.00 $117.08 $112.38 93,710
2020-12-30 $116.89 $116.99 $116.82 $116.93 $112.24 31,906
2020-12-29 $116.96 $117.17 $116.93 $117.16 $112.21 44,215
2020-12-28 $116.87 $117.30 $116.66 $117.05 $112.10 43,293
2020-12-24 $116.91 $117.38 $116.80 $116.97 $112.02 14,786
2020-12-23 $117.41 $117.41 $116.31 $116.94 $111.99 39,818
2020-12-22 $116.56 $116.75 $116.46 $116.73 $111.79 23,983
2020-12-21 $116.56 $116.71 $116.19 $116.41 $111.48 35,537
2020-12-18 $116.77 $116.87 $116.51 $116.63 $111.70 27,855
2020-12-17 $116.78 $116.90 $116.51 $116.65 $111.72 29,880
2020-12-16 $116.41 $117.38 $116.21 $116.50 $111.57 23,712
2020-12-15 $116.43 $116.70 $116.37 $116.61 $111.68 27,085
2020-12-14 $116.32 $116.66 $116.19 $116.48 $111.55 32,849
2020-12-11 $116.51 $116.78 $116.29 $116.44 $111.52 40,315
2020-12-10 $116.16 $116.80 $116.16 $116.76 $111.69 26,568
2020-12-09 $116.19 $116.30 $115.80 $116.01 $110.97 31,738
2020-12-08 $116.72 $117.16 $116.31 $116.32 $111.27 42,564
2020-12-07 $116.32 $116.88 $116.32 $116.58 $111.52 39,203
2020-12-04 $116.49 $116.69 $116.33 $116.46 $111.40 39,315
2020-12-03 $116.75 $117.45 $116.46 $116.78 $111.71 28,503
2020-12-02 $116.30 $116.87 $116.30 $116.79 $111.72 41,747
2020-12-01 $116.70 $117.14 $116.49 $116.49 $111.43 43,536
2020-11-30 $117.18 $117.48 $116.94 $117.11 $111.79 16,164
2020-11-27 $116.92 $117.37 $116.89 $116.94 $111.63 7,857
2020-11-25 $116.42 $117.00 $116.42 $116.57 $111.28 42,617
2020-11-24 $116.97 $116.97 $116.37 $116.37 $111.08 26,181
2020-11-23 $116.82 $117.13 $116.73 $116.74 $111.44 82,705
2020-11-20 $117.41 $117.41 $116.23 $116.69 $111.39 14,477
2020-11-19 $116.19 $116.87 $116.19 $116.78 $111.48 46,263
2020-11-18 $115.96 $116.14 $115.95 $116.08 $110.81 200,370
2020-11-17 $115.87 $116.04 $115.69 $115.99 $110.72 55,337
2020-11-16 $115.52 $115.78 $115.49 $115.73 $110.47 22,494
2020-11-13 $115.43 $115.61 $115.36 $115.44 $110.20 25,777
2020-11-12 $115.12 $115.53 $115.06 $115.43 $110.19 23,454
2020-11-11 $114.84 $115.18 $114.67 $114.67 $109.46 27,175
2020-11-10 $115.25 $115.25 $114.75 $114.76 $109.55 45,739
2020-11-09 $115.77 $115.81 $115.00 $115.10 $109.87 27,214
2020-11-06 $115.89 $115.93 $115.46 $115.83 $110.57 26,408
2020-11-05 $115.67 $115.99 $115.53 $115.68 $110.43 38,154
2020-11-04 $114.93 $115.54 $114.81 $115.44 $110.20 16,354
2020-11-03 $114.01 $114.36 $114.01 $114.14 $108.96 27,366
2020-11-02 $113.98 $114.39 $113.92 $114.24 $109.05 256,217
2020-10-30 $114.35 $114.48 $113.93 $113.98 $108.55 63,046
2020-10-29 $114.94 $114.94 $114.29 $114.48 $109.02 46,052
2020-10-28 $115.02 $115.26 $114.66 $114.86 $109.38 33,354
2020-10-27 $114.87 $115.42 $114.87 $115.37 $109.87 204,942
2020-10-26 $114.79 $115.04 $114.69 $114.98 $109.50 30,763
2020-10-23 $114.57 $114.77 $114.27 $114.69 $109.22 37,682
2020-10-22 $114.49 $114.75 $114.26 $114.58 $109.12 31,382
2020-10-21 $114.82 $114.94 $114.50 $114.55 $109.09 28,996
2020-10-20 $115.08 $115.24 $114.71 $114.71 $109.24 39,359
2020-10-19 $115.00 $115.43 $114.91 $114.96 $109.48 91,794
2020-10-16 $115.40 $115.56 $115.17 $115.26 $109.77 22,258
2020-10-15 $115.50 $115.70 $115.16 $115.47 $109.96 24,402
2020-10-14 $115.56 $115.90 $115.22 $115.67 $110.16 24,708
2020-10-13 $115.55 $115.55 $115.02 $115.41 $109.91 20,504
2020-10-12 $115.90 $116.10 $114.90 $115.45 $109.95 21,188
2020-10-09 $114.72 $115.20 $114.36 $115.20 $109.71 38,009
2020-10-08 $114.46 $114.84 $114.43 $114.77 $109.30 18,197
2020-10-07 $114.49 $114.89 $114.26 $114.44 $108.98 35,232
2020-10-06 $114.96 $115.12 $114.41 $114.60 $109.13 43,873
2020-10-05 $114.33 $114.94 $114.31 $114.59 $109.13 27,331
2020-10-02 $114.59 $115.01 $114.46 $114.87 $109.39 71,300
2020-10-01 $114.50 $115.09 $114.17 $114.69 $109.22 104,112
2020-09-30 $115.07 $115.07 $114.55 $114.66 $108.95 126,386
2020-09-29 $115.06 $115.06 $114.75 $115.01 $109.29 20,242
2020-09-28 $114.47 $115.10 $114.45 $115.06 $109.33 49,641
2020-09-25 $114.59 $115.14 $114.30 $114.38 $108.69 27,588
2020-09-24 $114.86 $115.15 $114.58 $114.99 $109.27 26,699
2020-09-23 $116.00 $116.00 $114.73 $114.94 $109.22 32,588
2020-09-22 $116.08 $116.08 $115.42 $115.48 $109.73 22,988
2020-09-21 $115.82 $115.82 $115.45 $115.50 $109.75 17,456
2020-09-18 $115.82 $115.98 $115.55 $115.59 $109.84 23,007
2020-09-17 $115.80 $115.90 $115.32 $115.53 $109.78 39,110
2020-09-16 $115.61 $115.92 $115.38 $115.38 $109.64 59,209
2020-09-15 $115.69 $115.87 $115.41 $115.50 $109.75 48,168
2020-09-14 $115.55 $115.76 $115.35 $115.36 $109.62 17,133
2020-09-11 $115.40 $115.45 $115.03 $115.12 $109.39 11,774
2020-09-10 $115.49 $115.50 $114.90 $115.05 $109.32 37,740
2020-09-09 $114.65 $115.78 $114.65 $115.25 $109.51 45,785
2020-09-08 $115.33 $115.76 $115.12 $115.71 $109.95 67,991
2020-09-04 $116.12 $116.12 $115.20 $115.20 $109.47 31,034
2020-09-03 $116.01 $116.38 $115.78 $116.06 $110.28 215,756
2020-09-02 $115.90 $116.32 $115.75 $116.00 $110.23 61,264
2020-09-01 $115.33 $115.86 $115.00 $115.56 $109.81 49,573
2020-08-31 $115.00 $115.71 $115.00 $115.66 $109.68 25,421
2020-08-28 $115.15 $115.47 $114.93 $115.04 $109.09 28,187
2020-08-27 $115.53 $115.68 $114.62 $114.62 $108.69 46,091
2020-08-26 $115.52 $115.83 $115.41 $115.66 $109.68 34,117
2020-08-25 $116.02 $116.02 $115.30 $115.67 $109.69 44,757
2020-08-24 $116.22 $116.38 $115.86 $116.00 $110.00 22,351
2020-08-21 $116.08 $116.12 $115.81 $116.00 $110.00 19,323
2020-08-20 $116.05 $116.05 $115.80 $115.93 $109.93 16,797
2020-08-19 $115.99 $116.10 $115.60 $115.68 $109.69 26,481
2020-08-18 $115.70 $115.99 $115.42 $115.79 $109.80 29,334
2020-08-17 $115.61 $115.83 $115.39 $115.39 $109.42 50,016
2020-08-14 $115.65 $115.81 $115.23 $115.24 $109.28 42,779
2020-08-13 $116.69 $117.22 $115.60 $115.85 $109.86 62,616
2020-08-12 $116.95 $117.10 $116.26 $116.50 $110.47 85,532
2020-08-11 $117.26 $117.26 $116.60 $116.86 $110.81 31,440
2020-08-10 $117.32 $117.61 $117.25 $117.33 $111.26 23,165
2020-08-07 $117.53 $117.88 $117.35 $117.50 $111.42 40,275
2020-08-06 $117.57 $117.85 $117.57 $117.71 $111.62 22,103
2020-08-05 $117.43 $117.62 $117.20 $117.53 $111.45 41,429
2020-08-04 $117.25 $118.00 $116.94 $118.00 $111.89 321,412
2020-08-03 $117.01 $117.20 $116.74 $117.16 $111.10 203,303
2020-07-31 $117.13 $117.33 $116.81 $117.28 $110.96 29,945
2020-07-30 $117.19 $117.19 $116.67 $117.07 $110.76 21,708
2020-07-29 $116.50 $117.23 $116.48 $117.10 $110.79 208,205
2020-07-28 $116.80 $116.80 $116.39 $116.40 $110.12 35,457
2020-07-27 $117.01 $117.26 $116.61 $116.86 $110.56 41,538
2020-07-24 $117.87 $117.87 $116.51 $116.85 $110.55 78,999
2020-07-23 $117.04 $117.04 $116.60 $116.99 $110.68 38,592
2020-07-22 $116.75 $117.04 $116.63 $116.63 $110.34 38,141
2020-07-21 $116.56 $116.70 $116.19 $116.59 $110.30 245,936
2020-07-20 $116.40 $116.44 $115.99 $116.37 $110.10 29,347
2020-07-17 $115.89 $116.38 $115.75 $116.30 $110.03 71,591
2020-07-16 $115.84 $115.97 $115.59 $115.65 $109.41 130,822
2020-07-15 $115.81 $115.97 $115.46 $115.67 $109.43 45,474
2020-07-14 $115.37 $115.75 $115.37 $115.75 $109.51 18,815
2020-07-13 $115.38 $115.54 $114.79 $115.05 $108.85 53,000
2020-07-10 $115.47 $115.52 $115.22 $115.33 $109.11 30,491
2020-07-09 $114.98 $115.50 $114.71 $115.43 $109.21 21,542
2020-07-08 $114.90 $115.11 $114.67 $115.02 $108.82 23,945
2020-07-07 $114.78 $115.01 $114.41 $115.01 $108.81 35,657
2020-07-06 $114.63 $114.93 $114.45 $114.80 $108.61 50,546
2020-07-02 $114.72 $114.72 $113.94 $114.50 $108.33 39,900
2020-07-01 $114.31 $114.54 $113.78 $114.46 $108.29 109,037
2020-06-30 $114.09 $114.73 $114.00 $114.28 $107.85 155,757
2020-06-29 $114.12 $114.12 $113.65 $114.07 $107.66 51,942
2020-06-26 $113.91 $113.91 $113.42 $113.56 $107.17 56,234
2020-06-25 $114.01 $114.01 $113.47 $113.59 $107.20 31,483
2020-06-24 $113.68 $113.78 $113.30 $113.62 $107.23 29,600
2020-06-23 $114.04 $114.04 $113.72 $113.82 $107.42 11,085
2020-06-22 $114.71 $114.71 $113.79 $114.01 $107.60 34,554
2020-06-19 $114.14 $114.35 $113.68 $113.68 $107.29 24,890
2020-06-18 $113.86 $114.13 $113.75 $114.09 $107.67 20,451
2020-06-17 $114.42 $114.42 $113.52 $113.79 $107.39 85,143
2020-06-16 $114.17 $114.53 $113.65 $113.83 $107.43 52,966
2020-06-15 $113.02 $114.50 $112.76 $114.05 $107.64 46,858
2020-06-12 $112.82 $113.45 $112.65 $112.76 $106.42 16,338
2020-06-11 $113.60 $113.60 $112.40 $112.61 $106.28 45,426
2020-06-10 $113.16 $113.59 $112.51 $113.57 $107.18 22,989
2020-06-09 $113.24 $113.28 $112.48 $113.02 $106.67 31,675
2020-06-08 $112.97 $113.16 $112.72 $113.00 $106.65 34,058
2020-06-05 $112.70 $113.64 $112.13 $112.76 $106.42 92,567
2020-06-04 $112.76 $112.76 $112.10 $112.11 $105.81 24,715
2020-06-03 $112.38 $112.73 $112.23 $112.43 $106.11 31,573
2020-06-02 $112.02 $112.71 $111.79 $112.51 $106.18 57,729
2020-06-01 $112.02 $112.17 $111.65 $111.98 $105.68 62,874
2020-05-29 $112.09 $112.50 $111.89 $112.22 $105.64 15,076
2020-05-28 $111.50 $112.03 $111.50 $111.89 $105.33 24,556
2020-05-27 $111.72 $112.25 $111.51 $111.58 $105.03 34,702
2020-05-26 $111.71 $111.84 $111.23 $111.55 $105.01 41,699
2020-05-22 $111.46 $111.51 $111.14 $111.17 $104.65 19,893
2020-05-21 $110.66 $111.39 $110.66 $111.18 $104.66 24,791
2020-05-20 $110.28 $111.47 $110.28 $111.27 $104.74 44,129
2020-05-19 $110.31 $110.49 $109.97 $110.30 $103.83 27,259
2020-05-18 $110.42 $110.42 $109.95 $110.40 $103.92 15,138
2020-05-15 $109.58 $109.97 $109.41 $109.56 $103.13 26,972
2020-05-14 $109.35 $109.42 $108.80 $109.38 $102.96 46,102
2020-05-13 $109.13 $109.68 $108.89 $108.91 $102.52 24,305
2020-05-12 $108.70 $109.31 $108.39 $108.64 $102.27 46,821
2020-05-11 $108.45 $108.61 $108.03 $108.17 $101.82 30,674
2020-05-08 $109.15 $109.15 $108.53 $108.65 $102.28 18,402
2020-05-07 $109.42 $109.42 $108.73 $109.02 $102.62 38,204
2020-05-06 $109.66 $109.66 $108.66 $108.67 $102.29 22,157
2020-05-05 $109.77 $110.02 $109.44 $109.69 $103.25 29,687
2020-05-04 $109.48 $110.19 $109.48 $109.62 $103.19 52,101
2020-05-01 $109.40 $110.04 $109.20 $109.42 $103.00 339,879
2020-04-30 $110.97 $110.97 $110.04 $110.10 $103.38 38,730
2020-04-29 $110.52 $110.78 $110.22 $110.57 $103.82 50,627
2020-04-28 $109.86 $110.34 $109.81 $110.01 $103.29 26,251
2020-04-27 $110.56 $110.88 $109.88 $110.07 $103.35 35,624
2020-04-24 $110.39 $110.64 $110.00 $110.48 $103.73 34,775
2020-04-23 $109.86 $110.59 $109.84 $110.43 $103.69 44,232
2020-04-22 $110.19 $110.29 $109.42 $109.87 $103.16 58,881
2020-04-21 $110.50 $110.50 $109.19 $110.04 $103.32 32,519
2020-04-20 $110.39 $110.43 $109.48 $110.10 $103.38 63,943
2020-04-17 $111.54 $111.54 $110.25 $110.84 $104.07 40,299
2020-04-16 $110.78 $110.78 $109.90 $110.54 $103.79 97,312
2020-04-15 $109.50 $110.78 $109.50 $110.33 $103.59 31,452
2020-04-14 $110.44 $110.97 $109.81 $109.88 $103.17 145,897
2020-04-13 $110.02 $111.90 $109.51 $110.69 $103.93 72,951
2020-04-09 $108.05 $110.75 $108.01 $109.94 $103.23 108,296
2020-04-08 $105.25 $107.35 $105.25 $107.07 $100.53 56,502
2020-04-07 $106.29 $106.29 $105.04 $106.14 $99.66 48,588
2020-04-06 $103.82 $106.19 $103.82 $105.69 $99.24 93,919
2020-04-03 $104.97 $106.16 $103.23 $103.70 $97.37 38,186
2020-04-02 $104.41 $105.63 $103.19 $105.18 $98.76 56,250
2020-04-01 $104.23 $105.28 $103.51 $104.23 $97.86 86,725
2020-03-31 $104.47 $106.38 $104.47 $105.86 $99.13 69,809
2020-03-30 $103.95 $106.32 $103.47 $105.36 $98.66 44,915
2020-03-27 $101.33 $105.00 $101.33 $104.54 $97.89 48,810
2020-03-26 $100.93 $105.36 $100.93 $104.39 $97.75 49,999
2020-03-25 $97.73 $106.15 $97.73 $103.84 $97.24 103,700
2020-03-24 $99.98 $102.00 $97.93 $100.36 $93.98 49,426
2020-03-23 $96.28 $100.38 $96.28 $100.29 $93.91 53,912
2020-03-20 $93.00 $96.92 $93.00 $93.68 $87.72 64,270
2020-03-19 $95.65 $97.84 $92.44 $92.44 $86.56 116,418
2020-03-18 $100.00 $100.05 $95.36 $97.26 $91.08 143,995
2020-03-17 $102.90 $104.08 $100.75 $102.03 $95.54 65,736
2020-03-16 $98.75 $104.61 $98.40 $104.61 $97.96 117,338
2020-03-13 $103.84 $106.49 $102.72 $105.24 $98.55 72,799
2020-03-12 $105.50 $108.51 $97.74 $102.11 $95.62 274,818
2020-03-11 $110.57 $110.65 $102.31 $106.80 $100.01 116,315
2020-03-10 $110.62 $112.86 $110.51 $110.51 $103.48 68,900
2020-03-09 $113.71 $115.00 $110.92 $112.90 $105.72 85,491
2020-03-06 $114.70 $114.87 $113.78 $114.28 $107.01 37,284
2020-03-05 $114.10 $114.21 $113.76 $113.85 $106.61 45,804
2020-03-04 $113.57 $114.24 $113.57 $113.82 $106.58 21,890
2020-03-03 $112.56 $114.03 $112.56 $113.50 $106.28 76,781
2020-03-02 $113.06 $113.35 $112.64 $112.83 $105.66 233,986
2020-02-28 $112.23 $113.10 $112.00 $113.10 $105.65 114,502
2020-02-27 $112.89 $112.89 $112.19 $112.32 $104.92 59,177
2020-02-26 $112.83 $113.04 $112.79 $112.81 $105.38 38,005
2020-02-25 $112.92 $113.23 $112.92 $112.99 $105.54 49,711
2020-02-24 $113.53 $113.53 $112.95 $113.06 $105.61 37,335
2020-02-21 $112.89 $112.95 $112.84 $112.92 $105.48 28,799
2020-02-20 $112.61 $112.68 $112.47 $112.67 $105.24 37,111
2020-02-19 $112.42 $112.51 $112.35 $112.38 $104.97 21,480
2020-02-18 $112.26 $112.45 $112.22 $112.45 $105.04 21,488
2020-02-14 $112.17 $112.44 $112.16 $112.22 $104.82 32,384
2020-02-13 $112.12 $112.16 $112.00 $112.00 $104.62 29,341
2020-02-12 $112.07 $112.16 $111.94 $112.05 $104.67 47,366
2020-02-11 $112.23 $112.32 $112.16 $112.21 $104.82 25,150
2020-02-10 $111.20 $112.36 $111.20 $112.20 $104.81 44,577
2020-02-07 $112.05 $112.31 $111.99 $112.04 $104.66 21,731
2020-02-06 $111.58 $111.94 $111.52 $111.69 $104.33 34,858
2020-02-05 $111.61 $111.77 $111.39 $111.70 $104.34 17,236
2020-02-04 $111.90 $111.96 $111.78 $111.87 $104.50 42,300
2020-02-03 $112.08 $112.36 $111.95 $112.36 $104.96 160,346
2020-01-31 $112.20 $112.41 $112.20 $112.41 $104.72 125,579
2020-01-30 $112.13 $112.30 $112.00 $112.09 $104.42 23,660
2020-01-29 $111.81 $112.20 $111.81 $111.92 $104.27 30,125
2020-01-28 $111.74 $111.94 $111.74 $111.83 $104.18 51,063
2020-01-27 $111.72 $112.07 $111.51 $111.84 $104.19 24,178
2020-01-24 $111.61 $111.64 $111.38 $111.54 $103.91 23,852
2020-01-23 $111.47 $111.47 $111.25 $111.28 $103.67 39,277
2020-01-22 $111.24 $111.38 $111.20 $111.30 $103.69 15,117
2020-01-21 $110.95 $111.23 $110.93 $111.08 $103.48 24,114
2020-01-17 $110.75 $110.87 $110.64 $110.82 $103.24 26,699
2020-01-16 $110.80 $110.94 $110.64 $110.88 $103.30 155,509
2020-01-15 $110.64 $110.74 $110.53 $110.63 $103.06 21,679
2020-01-14 $110.52 $110.52 $110.36 $110.48 $102.92 17,679
2020-01-13 $110.75 $110.75 $110.36 $110.42 $102.87 19,651
2020-01-10 $110.40 $110.66 $110.34 $110.59 $103.03 22,143
2020-01-09 $109.97 $110.42 $109.91 $110.42 $102.87 26,890
2020-01-08 $109.96 $110.38 $109.96 $110.06 $102.53 23,292
2020-01-07 $110.40 $110.40 $110.11 $110.16 $102.63 25,845
2020-01-06 $110.61 $110.75 $110.24 $110.26 $102.72 30,207
2020-01-03 $110.32 $110.62 $110.25 $110.33 $102.78 79,430
2020-01-02 $109.95 $110.40 $109.95 $110.08 $102.55 59,296
2019-12-31 $110.10 $110.14 $109.89 $109.96 $102.44 21,342
2019-12-30 $109.78 $110.29 $109.78 $110.29 $102.75 45,559
2019-12-27 $110.17 $110.43 $110.17 $110.36 $102.56 64,955
2019-12-26 $110.25 $110.29 $110.07 $110.29 $102.50 22,024
2019-12-24 $109.93 $110.05 $109.80 $110.05 $102.27 9,156
2019-12-23 $109.88 $110.01 $109.85 $109.98 $102.21 24,707
2019-12-20 $109.87 $109.95 $109.85 $109.91 $102.14 17,971
2019-12-19 $109.97 $110.03 $109.84 $109.97 $102.20 34,053
2019-12-18 $110.08 $110.08 $109.86 $109.95 $102.18 35,396
2019-12-17 $110.11 $110.12 $109.91 $109.99 $102.22 16,676
2019-12-16 $110.17 $110.20 $109.95 $110.05 $102.27 39,506
2019-12-13 $109.75 $110.18 $109.70 $110.18 $102.39 22,874
2019-12-12 $110.06 $110.06 $109.41 $109.61 $101.86 37,130
2019-12-11 $109.78 $110.11 $109.72 $110.03 $102.25 60,215
2019-12-10 $109.83 $109.83 $109.55 $109.66 $101.91 23,158
2019-12-09 $109.88 $109.88 $109.64 $109.64 $101.89 22,330
2019-12-06 $109.47 $109.80 $109.40 $109.76 $102.00 61,546
2019-12-05 $109.75 $109.79 $109.60 $109.77 $102.01 24,935
2019-12-04 $110.00 $110.08 $109.61 $109.87 $102.11 56,268
2019-12-03 $109.71 $109.96 $109.64 $109.85 $102.09 34,078
2019-12-02 $109.42 $109.42 $109.25 $109.37 $101.64 48,833
2019-11-29 $109.95 $110.13 $109.84 $109.90 $101.86 20,702
2019-11-27 $110.11 $110.18 $110.01 $110.17 $102.11 11,092
2019-11-26 $109.98 $110.18 $109.98 $110.03 $101.98 23,150
2019-11-25 $109.65 $109.96 $109.65 $109.89 $101.85 15,044
2019-11-22 $109.67 $109.67 $109.54 $109.63 $101.61 30,430
2019-11-21 $109.54 $109.61 $109.40 $109.43 $101.43 21,027
2019-11-20 $109.53 $109.71 $109.53 $109.67 $101.65 24,639
2019-11-19 $109.37 $109.48 $109.28 $109.46 $101.46 22,466
2019-11-18 $109.57 $109.57 $109.27 $109.27 $101.28 49,737
2019-11-15 $109.14 $109.22 $109.08 $109.10 $101.12 35,929
2019-11-14 $109.14 $109.22 $109.07 $109.19 $101.21 11,838
2019-11-13 $108.81 $108.81 $108.69 $108.69 $100.74 53,738
2019-11-12 $108.38 $108.57 $108.36 $108.51 $100.58 33,504
2019-11-11 $108.40 $108.56 $108.36 $108.50 $100.57 16,422
2019-11-08 $108.68 $108.78 $108.42 $108.49 $100.56 49,878
2019-11-07 $108.97 $108.97 $108.44 $108.58 $100.64 27,333
2019-11-06 $109.08 $109.21 $108.96 $109.17 $101.19 23,961
2019-11-05 $108.95 $108.97 $108.69 $108.79 $100.84 18,115
2019-11-04 $109.23 $109.51 $109.14 $109.30 $101.31 79,813
2019-11-01 $109.79 $109.84 $109.54 $109.74 $101.72 243,080
2019-10-31 $109.55 $109.96 $109.55 $109.84 $101.54 33,417
2019-10-30 $109.20 $109.24 $108.90 $109.19 $100.94 58,633
2019-10-29 $109.32 $109.32 $108.92 $108.94 $100.71 24,462
2019-10-28 $109.31 $109.31 $109.04 $109.15 $100.90 70,792
2019-10-25 $109.39 $109.64 $109.36 $109.47 $101.20 18,830
2019-10-24 $109.41 $109.71 $109.41 $109.52 $101.24 19,068
2019-10-23 $109.40 $109.65 $109.40 $109.48 $101.21 38,135
2019-10-22 $109.32 $109.47 $109.25 $109.39 $101.12 25,297
2019-10-21 $109.25 $109.34 $109.16 $109.25 $100.99 32,889
2019-10-18 $109.40 $109.54 $109.26 $109.38 $101.11 87,751
2019-10-17 $109.03 $109.37 $109.03 $109.36 $101.10 113,429
2019-10-16 $109.13 $109.24 $109.03 $109.17 $100.92 39,746
2019-10-15 $109.45 $109.45 $109.04 $109.06 $100.82 17,624
2019-10-14 $109.33 $109.33 $108.89 $109.24 $100.99 21,438
2019-10-11 $108.89 $109.08 $108.84 $108.89 $100.66 20,034
2019-10-10 $109.17 $109.48 $108.34 $109.22 $100.97 35,789
2019-10-09 $109.40 $110.04 $109.40 $109.57 $101.29 82,936
2019-10-08 $110.00 $110.00 $109.69 $109.69 $101.40 12,722
2019-10-07 $109.86 $110.08 $109.75 $109.75 $101.46 472,865
2019-10-04 $110.04 $110.18 $109.91 $110.13 $101.81 38,673
2019-10-03 $109.50 $109.96 $109.42 $109.81 $101.51 18,769
2019-10-02 $109.55 $109.55 $109.33 $109.43 $101.16 26,656
2019-10-01 $109.26 $109.84 $108.95 $109.58 $101.30 87,889
2019-09-30 $109.47 $109.72 $109.29 $109.72 $101.13 60,057
2019-09-27 $109.40 $109.53 $109.35 $109.49 $100.92 21,337
2019-09-26 $109.27 $109.48 $109.27 $109.40 $100.84 13,407
2019-09-25 $109.70 $109.78 $109.21 $109.21 $100.66 15,404
2019-09-24 $109.62 $109.77 $109.58 $109.71 $101.12 18,035
2019-09-23 $109.54 $109.67 $109.39 $109.45 $100.88 41,086
2019-09-20 $108.75 $109.41 $108.75 $109.41 $100.85 44,378
2019-09-19 $108.89 $108.98 $108.72 $108.78 $100.27 37,107
2019-09-18 $108.50 $108.85 $108.39 $108.50 $100.01 15,637
2019-09-17 $108.06 $108.45 $108.06 $108.44 $99.95 16,205
2019-09-16 $107.68 $108.18 $107.68 $108.11 $99.65 48,608
2019-09-13 $108.25 $108.34 $107.77 $107.77 $99.34 35,487
2019-09-12 $108.95 $109.14 $108.36 $108.48 $99.99 30,945
2019-09-11 $108.73 $108.76 $108.57 $108.66 $100.16 38,466
2019-09-10 $109.18 $109.25 $108.67 $108.67 $100.17 23,553
2019-09-09 $109.55 $109.76 $109.45 $109.45 $100.88 79,653
2019-09-06 $109.82 $110.10 $109.80 $110.03 $101.42 31,671
2019-09-05 $109.33 $109.94 $109.33 $109.70 $101.12 85,959
2019-09-04 $110.13 $110.49 $110.07 $110.47 $101.83 83,176
2019-09-03 $110.17 $110.53 $110.07 $110.20 $101.58 709,698
2019-08-30 $110.34 $110.52 $110.23 $110.50 $101.55 13,754
2019-08-29 $110.77 $110.77 $110.18 $110.48 $101.53 210,812
2019-08-28 $110.64 $110.77 $110.57 $110.61 $101.65 36,577
2019-08-27 $110.30 $110.63 $110.30 $110.62 $101.66 34,944
2019-08-26 $110.39 $110.50 $110.10 $110.11 $101.19 54,627
2019-08-23 $109.74 $110.32 $109.74 $110.18 $101.25 29,094
2019-08-22 $109.69 $110.18 $109.69 $109.83 $100.93 14,349
2019-08-21 $110.03 $110.24 $109.91 $110.21 $101.28 21,102
2019-08-20 $109.82 $110.08 $109.70 $110.08 $101.16 107,886
2019-08-19 $109.12 $109.69 $109.12 $109.49 $100.62 40,329
2019-08-16 $109.59 $109.89 $109.46 $109.79 $100.90 825,647
2019-08-15 $109.40 $109.89 $109.40 $109.65 $100.77 471,591
2019-08-14 $109.00 $109.38 $109.00 $109.24 $100.39 26,776
2019-08-13 $109.24 $109.26 $108.93 $109.14 $100.30 57,117
2019-08-12 $108.74 $109.21 $108.74 $109.01 $100.18 43,091
2019-08-09 $108.71 $108.95 $108.56 $108.57 $99.77 28,186
2019-08-08 $107.97 $108.90 $107.97 $108.78 $99.97 39,733
2019-08-07 $109.11 $109.11 $108.70 $108.70 $99.89 31,079
2019-08-06 $108.29 $108.58 $108.25 $108.58 $99.78 222,771
2019-08-05 $108.42 $108.42 $108.10 $108.20 $99.43 31,107
2019-08-02 $106.81 $108.22 $106.81 $108.10 $99.34 569,637
2019-08-01 $107.02 $107.91 $107.02 $107.78 $99.05 71,227
2019-07-31 $107.66 $107.67 $107.28 $107.66 $98.67 22,696
2019-07-30 $106.45 $107.46 $106.45 $107.39 $98.43 28,474
2019-07-29 $107.64 $107.64 $107.29 $107.33 $98.37 61,550
2019-07-26 $107.17 $107.44 $107.17 $107.35 $98.39 67,271
2019-07-25 $107.58 $107.58 $107.17 $107.48 $98.51 26,861
2019-07-24 $107.33 $107.49 $107.31 $107.42 $98.45 20,734
2019-07-23 $107.15 $107.34 $107.14 $107.28 $98.32 19,829
2019-07-22 $107.03 $107.35 $107.03 $107.20 $98.25 21,320
2019-07-19 $107.16 $107.30 $106.89 $107.01 $98.08 20,019
2019-07-18 $106.97 $107.25 $106.81 $107.16 $98.21 15,850
2019-07-17 $106.70 $106.99 $106.70 $106.90 $97.98 33,314
2019-07-16 $106.54 $106.65 $106.33 $106.45 $97.56 24,925
2019-07-15 $106.65 $106.78 $106.63 $106.65 $97.75 27,813
2019-07-12 $106.45 $106.58 $106.38 $106.48 $97.59 83,910
2019-07-11 $106.86 $106.92 $106.35 $106.45 $97.56 24,652
2019-07-10 $107.02 $107.16 $106.79 $106.85 $97.93 60,418
2019-07-09 $106.99 $106.99 $106.70 $106.81 $97.89 24,697
2019-07-08 $107.19 $107.19 $106.89 $106.94 $98.01 37,981
2019-07-05 $107.38 $107.38 $106.65 $107.07 $98.13 48,984
2019-07-03 $107.60 $107.80 $107.25 $107.74 $98.75 45,552
2019-07-02 $107.37 $107.56 $107.26 $107.50 $98.53 68,080
2019-07-01 $107.16 $107.52 $107.12 $107.26 $98.31 183,033
2019-06-28 $107.05 $107.49 $107.05 $107.45 $98.22 27,103
2019-06-27 $106.94 $107.31 $106.82 $107.16 $97.95 30,456
2019-06-26 $107.10 $107.15 $106.81 $106.87 $97.68 55,876
2019-06-25 $107.28 $107.30 $106.99 $107.04 $97.84 20,785
2019-06-24 $106.92 $107.30 $106.92 $107.10 $97.90 48,908
2019-06-21 $106.94 $107.04 $106.78 $106.97 $97.78 80,480
2019-06-20 $107.18 $107.38 $106.90 $107.13 $97.92 56,342
2019-06-19 $106.15 $106.77 $106.04 $106.70 $97.53 62,869
2019-06-18 $106.22 $106.39 $106.11 $106.11 $96.99 53,027
2019-06-17 $105.74 $105.82 $105.66 $105.67 $96.59 26,644
2019-06-14 $105.56 $105.74 $105.51 $105.66 $96.58 12,390
2019-06-13 $105.49 $105.73 $105.49 $105.57 $96.50 67,157
2019-06-12 $105.23 $105.48 $105.23 $105.48 $96.41 38,396
2019-06-11 $105.21 $105.34 $105.21 $105.29 $96.24 54,414
2019-06-10 $105.15 $105.46 $105.14 $105.21 $96.17 529,955
2019-06-07 $105.33 $105.72 $105.10 $105.49 $96.42 54,013
2019-06-06 $105.15 $105.31 $104.99 $105.20 $96.16 41,667
2019-06-05 $105.03 $105.25 $104.92 $105.11 $96.08 24,417
2019-06-04 $104.75 $105.22 $104.75 $105.14 $96.10 110,264
2019-06-03 $104.95 $105.23 $104.89 $105.06 $96.03 1,368,519
2019-05-31 $104.71 $105.05 $104.67 $105.03 $95.74 68,491
2019-05-30 $104.45 $104.73 $104.20 $104.73 $95.47 46,076
2019-05-29 $104.31 $104.45 $104.13 $104.28 $95.06 28,132
2019-05-28 $104.02 $104.55 $104.02 $104.12 $94.91 75,834
2019-05-24 $104.17 $104.24 $104.01 $104.23 $95.01 14,857
2019-05-23 $103.76 $104.16 $103.76 $103.94 $94.75 19,228
2019-05-22 $103.54 $103.98 $103.54 $103.88 $94.69 18,107
2019-05-21 $103.76 $103.81 $103.59 $103.68 $94.51 15,371
2019-05-20 $103.97 $103.97 $103.71 $103.74 $94.56 12,032
2019-05-17 $103.80 $104.08 $103.80 $103.82 $94.64 17,232
2019-05-16 $103.90 $104.05 $103.85 $103.91 $94.72 15,633
2019-05-15 $104.09 $104.09 $103.75 $103.89 $94.70 24,336
2019-05-14 $103.82 $103.86 $103.74 $103.75 $94.57 15,141
2019-05-13 $103.76 $103.85 $103.66 $103.78 $94.60 22,285
2019-05-10 $103.64 $103.74 $103.59 $103.73 $94.55 11,737
2019-05-09 $103.77 $103.77 $103.51 $103.67 $94.50 15,848
2019-05-08 $103.77 $104.42 $103.52 $103.65 $94.48 48,556
2019-05-07 $103.77 $103.90 $103.71 $103.82 $94.64 40,410
2019-05-06 $103.69 $103.80 $103.66 $103.75 $94.57 22,734
2019-05-03 $103.33 $103.70 $103.33 $103.65 $94.48 51,559
2019-05-02 $103.53 $103.66 $103.24 $103.28 $94.14 24,044
2019-05-01 $103.66 $104.23 $103.61 $103.65 $94.48 33,487
2019-04-30 $103.94 $104.02 $103.86 $103.98 $94.52 37,708
2019-04-29 $104.05 $104.05 $103.72 $103.85 $94.40 61,869
2019-04-26 $104.10 $104.18 $103.99 $104.17 $94.69 12,603
2019-04-25 $103.72 $103.94 $103.72 $103.86 $94.41 17,337
2019-04-24 $103.65 $104.02 $103.65 $103.89 $94.44 18,915
2019-04-23 $103.58 $103.63 $103.29 $103.55 $94.13 16,775
2019-04-22 $103.48 $103.64 $103.36 $103.46 $94.04 27,158
2019-04-18 $103.60 $103.61 $103.47 $103.50 $94.08 34,523
2019-04-17 $103.51 $103.54 $103.28 $103.32 $93.92 94,432
2019-04-16 $103.49 $103.63 $103.35 $103.39 $93.98 29,782
2019-04-15 $103.61 $103.76 $103.57 $103.65 $94.22 27,651
2019-04-12 $103.51 $103.87 $103.46 $103.58 $94.15 36,652
2019-04-11 $103.67 $103.82 $103.63 $103.77 $94.33 15,053
2019-04-10 $103.54 $103.83 $103.54 $103.76 $94.32 60,864
2019-04-09 $103.41 $103.54 $103.41 $103.54 $94.12 43,590
2019-04-08 $103.13 $103.53 $103.13 $103.20 $93.81 183,311
2019-04-05 $102.90 $103.31 $102.90 $103.30 $93.90 56,040
2019-04-04 $102.96 $103.04 $102.92 $103.00 $93.63 23,442
2019-04-03 $102.84 $103.03 $102.84 $102.89 $93.53 59,621
2019-04-02 $103.21 $103.39 $102.98 $103.05 $93.67 219,502
2019-04-01 $103.21 $103.45 $103.07 $103.07 $93.69 111,769
2019-03-29 $103.39 $103.91 $103.39 $103.74 $94.03 14,063
2019-03-28 $103.68 $103.85 $103.61 $103.74 $94.03 39,668
2019-03-27 $103.77 $103.96 $103.66 $103.78 $94.06 24,477
2019-03-26 $103.17 $103.81 $103.17 $103.60 $93.90 278,309
2019-03-25 $103.57 $103.71 $103.22 $103.62 $93.92 16,416
2019-03-22 $102.78 $103.43 $102.78 $103.36 $93.68 81,517
2019-03-21 $102.64 $102.78 $102.60 $102.74 $93.12 11,940
2019-03-20 $101.97 $102.62 $101.97 $102.49 $92.89 25,885
2019-03-19 $102.09 $102.17 $101.87 $102.11 $92.55 20,184
2019-03-18 $101.96 $102.11 $101.89 $101.96 $92.41 47,139
2019-03-15 $102.07 $102.18 $101.95 $102.10 $92.54 16,616
2019-03-14 $101.80 $101.95 $101.75 $101.83 $92.29 17,360
2019-03-13 $101.77 $101.99 $101.76 $101.91 $92.37 29,759
2019-03-12 $101.65 $102.06 $101.65 $101.99 $92.44 544,019
2019-03-11 $101.64 $101.72 $101.50 $101.72 $92.19 34,811
2019-03-08 $101.42 $101.64 $101.30 $101.50 $92.00 40,421
2019-03-07 $101.64 $101.64 $101.31 $101.58 $92.07 23,708
2019-03-06 $101.26 $101.42 $101.14 $101.25 $91.77 15,609
2019-03-05 $101.03 $101.27 $100.96 $101.07 $91.61 45,467
2019-03-04 $100.91 $101.24 $100.91 $101.10 $91.63 57,216
2019-03-01 $101.15 $101.23 $101.00 $101.00 $91.54 57,865
2019-02-28 $101.47 $101.57 $101.36 $101.51 $91.73 46,036
2019-02-27 $101.64 $101.80 $101.47 $101.59 $91.80 12,988
2019-02-26 $101.70 $101.86 $101.64 $101.80 $91.99 15,670
2019-02-25 $101.47 $101.70 $101.44 $101.66 $91.87 60,061
2019-02-22 $101.31 $101.71 $101.30 $101.64 $91.85 17,890
2019-02-21 $101.23 $101.38 $101.16 $101.35 $91.59 33,038
2019-02-20 $101.48 $101.61 $101.39 $101.55 $91.77 26,522
2019-02-19 $101.47 $101.68 $101.37 $101.60 $91.81 71,328
2019-02-15 $101.34 $101.57 $101.34 $101.43 $91.66 45,861
2019-02-14 $101.34 $101.48 $101.32 $101.47 $91.70 55,779
2019-02-13 $101.00 $101.33 $101.00 $101.28 $91.52 34,936
2019-02-12 $101.25 $101.39 $101.25 $101.38 $91.61 109,717
2019-02-11 $101.24 $101.43 $101.24 $101.32 $91.56 32,403
2019-02-08 $101.19 $101.48 $101.19 $101.46 $91.69 15,200
2019-02-07 $101.29 $101.37 $101.10 $101.27 $91.51 19,283
2019-02-06 $101.37 $101.38 $101.12 $101.28 $91.52 17,190
2019-02-05 $100.88 $101.45 $100.88 $101.35 $91.59 42,578
2019-02-04 $100.99 $101.07 $100.79 $100.93 $91.21 75,546
2019-02-01 $101.19 $101.28 $100.89 $101.20 $91.45 183,097
2019-01-31 $100.92 $101.67 $100.92 $101.65 $91.58 30,109
2019-01-30 $100.75 $101.14 $100.73 $101.13 $91.11 16,715
2019-01-29 $100.41 $100.81 $100.41 $100.77 $90.78 41,965
2019-01-28 $100.33 $100.76 $100.29 $100.55 $90.59 78,790
2019-01-25 $100.39 $100.54 $100.33 $100.38 $90.43 19,987
2019-01-24 $100.40 $100.54 $100.31 $100.49 $90.53 17,567
2019-01-23 $100.04 $100.34 $100.04 $100.10 $90.18 38,097
2019-01-22 $100.01 $100.23 $99.92 $100.00 $90.09 45,180
2019-01-18 $99.70 $99.96 $99.66 $99.96 $90.06 45,456
2019-01-17 $99.62 $99.80 $99.47 $99.72 $89.84 29,598
2019-01-16 $99.28 $99.79 $99.28 $99.62 $89.75 34,805
2019-01-15 $99.51 $99.72 $99.44 $99.48 $89.62 39,812
2019-01-14 $99.52 $99.88 $99.24 $99.50 $89.64 47,336
2019-01-11 $99.69 $99.77 $99.51 $99.59 $89.72 26,139
2019-01-10 $99.61 $99.72 $99.34 $99.57 $89.70 23,970
2019-01-09 $99.37 $99.77 $99.27 $99.70 $89.82 25,850
2019-01-08 $99.23 $99.52 $99.11 $99.36 $89.51 65,027
2019-01-07 $99.45 $99.45 $99.19 $99.30 $89.46 50,313
2019-01-04 $99.14 $99.31 $99.11 $99.31 $89.47 36,682
2019-01-03 $99.41 $99.50 $99.08 $99.46 $89.60 97,295
2019-01-02 $99.26 $99.26 $98.99 $99.19 $89.36 80,834
2018-12-31 $98.85 $99.10 $98.75 $99.05 $89.24 75,828
2018-12-28 $98.30 $98.79 $98.30 $98.60 $88.83 56,751
2018-12-27 $98.74 $99.18 $98.57 $98.60 $88.83 78,239
2018-12-26 $98.99 $98.99 $98.29 $98.55 $88.78 101,214
2018-12-24 $99.00 $99.00 $98.49 $98.72 $88.94 35,609
2018-12-21 $98.88 $99.08 $98.43 $98.76 $88.97 84,167
2018-12-20 $99.38 $99.41 $98.63 $98.97 $89.16 56,689
2018-12-19 $99.22 $99.37 $99.15 $99.15 $89.33 55,384
2018-12-18 $99.09 $99.33 $99.02 $99.16 $89.33 41,416
2018-12-17 $98.99 $99.06 $98.86 $98.90 $89.10 68,410
2018-12-14 $98.67 $99.01 $98.67 $98.86 $89.06 37,864
2018-12-13 $98.83 $98.84 $98.62 $98.82 $89.03 45,264
2018-12-12 $98.70 $98.83 $98.58 $98.60 $88.83 117,818
2018-12-11 $97.98 $98.65 $97.98 $98.58 $88.81 91,982
2018-12-10 $98.63 $98.63 $98.13 $98.46 $88.70 109,305
2018-12-07 $98.45 $98.45 $97.56 $98.15 $88.42 1,023,981
2018-12-06 $97.85 $98.38 $97.85 $98.38 $88.63 529,491
2018-12-04 $97.98 $98.25 $97.92 $98.14 $88.42 25,938
2018-12-03 $97.90 $98.12 $97.86 $97.96 $88.25 135,337
2018-11-30 $98.27 $98.27 $97.95 $97.98 $87.98 23,748
2018-11-29 $98.32 $98.43 $97.96 $98.24 $88.22 32,021
2018-11-28 $98.02 $98.43 $97.83 $98.38 $88.34 50,216
2018-11-27 $98.20 $98.29 $98.01 $98.05 $88.05 22,383
2018-11-26 $98.10 $98.33 $98.10 $98.23 $88.21 17,630
2018-11-23 $98.47 $98.47 $98.17 $98.17 $88.15 19,738
2018-11-21 $97.81 $98.23 $97.81 $98.11 $88.10 31,283
2018-11-20 $98.02 $98.19 $97.88 $98.14 $88.13 98,490
2018-11-19 $98.23 $98.25 $98.04 $98.07 $88.06 35,684
2018-11-16 $98.22 $98.31 $97.95 $98.21 $88.19 16,400
2018-11-15 $98.09 $98.23 $97.94 $98.02 $88.02 32,839
2018-11-14 $98.24 $98.35 $98.07 $98.18 $88.16 44,561
2018-11-13 $98.67 $98.67 $98.23 $98.32 $88.29 52,006
2018-11-12 $98.55 $98.66 $98.37 $98.37 $88.33 22,395
2018-11-09 $98.46 $98.68 $98.27 $98.48 $88.43 109,286
2018-11-08 $98.43 $98.68 $98.36 $98.38 $88.34 90,378
2018-11-07 $98.71 $98.98 $98.45 $98.47 $88.42 70,623
2018-11-06 $98.27 $98.51 $98.27 $98.34 $88.31 23,481
2018-11-05 $98.27 $98.40 $98.22 $98.40 $88.36 42,636
2018-11-02 $98.44 $98.49 $98.11 $98.13 $88.12 73,077
2018-11-01 $98.33 $98.65 $98.27 $98.65 $88.59 99,832
2018-10-31 $98.67 $98.98 $98.54 $98.54 $88.22 17,095
2018-10-30 $98.84 $99.07 $98.80 $98.80 $88.45 16,818
2018-10-29 $99.26 $99.26 $98.99 $99.05 $88.68 51,805
2018-10-26 $99.24 $99.39 $99.11 $99.15 $88.76 30,718
2018-10-25 $99.22 $99.30 $99.01 $99.14 $88.76 20,868
2018-10-24 $99.03 $99.34 $99.03 $99.07 $88.69 45,199
2018-10-23 $99.06 $99.28 $99.00 $99.07 $88.69 31,224
2018-10-22 $99.11 $99.28 $98.95 $99.03 $88.66 25,249
2018-10-19 $99.14 $99.52 $98.99 $99.13 $88.75 38,276
2018-10-18 $99.10 $99.38 $99.10 $99.13 $88.75 86,244
2018-10-17 $99.28 $99.50 $99.05 $99.05 $88.68 60,971
2018-10-16 $99.18 $99.56 $99.18 $99.42 $89.01 107,543
2018-10-15 $99.55 $99.55 $99.26 $99.39 $88.98 28,203
2018-10-12 $99.41 $99.65 $99.34 $99.50 $89.08 25,052
2018-10-11 $99.45 $99.53 $99.18 $99.41 $89.00 23,301
2018-10-10 $99.42 $99.42 $99.02 $99.25 $88.85 23,149
2018-10-09 $99.45 $99.56 $99.21 $99.50 $89.08 29,913
2018-10-08 $99.21 $99.51 $99.14 $99.23 $88.84 120,939
2018-10-05 $99.53 $99.53 $99.22 $99.42 $89.01 49,376
2018-10-04 $99.56 $99.83 $99.47 $99.65 $89.21 48,851
2018-10-03 $100.54 $100.54 $99.71 $100.05 $89.57 69,363
2018-10-02 $100.47 $100.54 $100.35 $100.49 $89.96 30,177
2018-10-01 $100.26 $100.65 $100.26 $100.45 $89.93 90,397
2018-09-28 $100.67 $100.87 $100.59 $100.59 $89.81 25,468
2018-09-27 $100.50 $100.73 $100.46 $100.73 $89.93 26,423
2018-09-26 $100.40 $100.64 $100.20 $100.52 $89.75 42,338
2018-09-25 $100.10 $100.40 $100.10 $100.40 $89.64 17,458
2018-09-24 $100.32 $100.42 $100.18 $100.32 $89.57 29,648
2018-09-21 $100.28 $100.58 $100.28 $100.54 $89.76 17,004
2018-09-20 $100.36 $100.59 $100.23 $100.59 $89.81 16,889
2018-09-19 $100.37 $100.46 $100.12 $100.18 $89.44 21,743
2018-09-18 $100.49 $101.40 $100.30 $100.44 $89.67 62,238
2018-09-17 $100.42 $100.68 $100.42 $100.44 $89.67 24,281
2018-09-14 $100.39 $100.62 $100.35 $100.59 $89.81 21,649
2018-09-13 $100.47 $100.68 $100.47 $100.60 $89.82 15,253
2018-09-12 $100.40 $100.65 $100.40 $100.40 $89.64 18,168
2018-09-11 $100.31 $100.51 $100.31 $100.41 $89.64 18,463
2018-09-10 $100.49 $100.62 $100.38 $100.57 $89.79 60,123
2018-09-07 $100.40 $100.51 $100.29 $100.32 $89.57 21,761
2018-09-06 $100.52 $100.77 $100.52 $100.75 $89.95 18,761
2018-09-05 $100.42 $100.63 $100.40 $100.52 $89.75 93,071
2018-09-04 $100.75 $100.90 $100.32 $100.55 $89.77 134,926
2018-08-31 $101.64 $101.64 $101.21 $101.22 $90.12 20,014
2018-08-30 $101.35 $101.62 $101.22 $101.43 $90.31 37,699
2018-08-29 $101.27 $101.43 $101.12 $101.16 $90.07 29,106
2018-08-28 $101.15 $101.46 $101.15 $101.21 $90.11 24,826
2018-08-27 $101.46 $101.67 $101.43 $101.59 $90.45 90,374
2018-08-24 $101.43 $101.63 $101.41 $101.58 $90.44 35,312
2018-08-23 $101.57 $101.57 $101.26 $101.52 $90.39 172,481
2018-08-22 $101.34 $101.52 $101.11 $101.13 $90.04 66,017
2018-08-21 $101.30 $101.42 $101.13 $101.24 $90.14 22,888
2018-08-20 $101.51 $101.54 $101.24 $101.29 $90.18 39,479
2018-08-17 $101.43 $101.43 $101.07 $101.26 $90.16 58,885
2018-08-16 $101.27 $101.40 $101.08 $101.31 $90.20 30,450
2018-08-15 $101.16 $101.27 $101.10 $101.20 $90.10 26,714
2018-08-14 $101.14 $101.25 $100.90 $101.21 $90.11 23,840
2018-08-13 $101.03 $101.18 $100.83 $101.17 $90.08 51,028
2018-08-10 $100.85 $101.27 $100.85 $101.18 $90.08 16,460
2018-08-09 $101.10 $101.15 $100.91 $101.02 $89.94 48,405
2018-08-08 $100.67 $101.30 $100.67 $101.01 $89.93 340,387
2018-08-07 $100.67 $101.25 $100.65 $100.72 $89.67 114,982
2018-08-06 $100.85 $100.99 $100.80 $100.85 $89.79 70,526
2018-08-03 $100.65 $100.79 $100.41 $100.73 $89.68 16,682
2018-08-02 $100.51 $100.52 $100.34 $100.52 $89.50 13,890
2018-08-01 $100.20 $100.55 $100.20 $100.44 $89.43 53,893
2018-07-31 $100.64 $101.00 $100.64 $100.81 $89.51 22,713
2018-07-30 $100.58 $100.94 $100.58 $100.77 $89.47 18,657
2018-07-27 $100.89 $100.89 $100.67 $100.71 $89.42 27,730
2018-07-26 $100.32 $101.13 $100.32 $100.62 $89.34 60,487
2018-07-25 $100.56 $100.86 $100.40 $100.57 $89.30 48,788
2018-07-24 $100.02 $100.62 $100.02 $100.62 $89.34 26,900
2018-07-23 $100.48 $100.50 $99.60 $100.27 $89.03 21,942
2018-07-20 $100.77 $100.78 $100.53 $100.73 $89.44 29,739
2018-07-19 $100.76 $100.87 $100.45 $100.70 $89.41 88,585
2018-07-18 $100.77 $100.93 $100.61 $100.78 $89.48 97,791
2018-07-17 $100.93 $100.98 $100.70 $100.76 $89.47 77,898
2018-07-16 $100.92 $100.94 $100.63 $100.83 $89.53 60,515
2018-07-13 $100.98 $100.98 $100.71 $100.96 $89.64 19,107
2018-07-12 $100.76 $100.89 $100.65 $100.79 $89.49 22,051
2018-07-11 $100.67 $100.70 $100.50 $100.62 $89.34 19,317
2018-07-10 $100.31 $100.61 $100.31 $100.48 $89.22 15,326
2018-07-09 $100.55 $100.73 $100.44 $100.61 $89.33 25,839
2018-07-06 $100.58 $100.58 $100.23 $100.42 $89.16 11,786
2018-07-05 $100.19 $100.42 $100.01 $100.37 $89.12 35,006
2018-07-03 $100.05 $100.20 $99.81 $99.98 $88.77 51,486
2018-07-02 $100.18 $100.19 $99.24 $100.09 $88.87 64,506
2018-06-29 $100.35 $100.43 $100.18 $100.32 $88.82 16,484
2018-06-28 $100.35 $100.36 $99.95 $100.36 $88.85 31,218
2018-06-27 $100.15 $100.37 $100.07 $100.29 $88.79 31,625
2018-06-26 $100.02 $100.12 $99.87 $100.07 $88.60 18,886
2018-06-25 $100.11 $100.11 $99.67 $99.94 $88.48 27,699
2018-06-22 $99.81 $99.95 $99.81 $99.88 $88.43 14,930
2018-06-21 $99.78 $99.99 $99.72 $99.92 $88.46 17,374
2018-06-20 $100.24 $100.25 $99.85 $99.87 $88.42 15,998
2018-06-19 $100.24 $100.36 $100.06 $100.11 $88.63 16,363
2018-06-18 $100.18 $100.40 $100.05 $100.22 $88.73 19,572
2018-06-15 $100.34 $100.49 $100.01 $100.13 $88.65 49,502
2018-06-14 $100.14 $100.29 $100.11 $100.19 $88.70 27,134
2018-06-13 $99.92 $100.20 $99.76 $99.87 $88.42 62,594
2018-06-12 $99.83 $100.10 $99.83 $100.05 $88.58 30,658
2018-06-11 $100.05 $100.11 $99.93 $99.96 $88.50 13,103
2018-06-08 $99.99 $100.26 $99.99 $100.20 $88.71 9,560
2018-06-07 $99.89 $100.25 $97.04 $100.16 $88.68 126,727
2018-06-06 $100.20 $100.28 $99.91 $99.96 $88.50 27,591
2018-06-05 $100.30 $100.49 $100.14 $100.20 $88.71 30,984
2018-06-04 $100.27 $100.60 $100.17 $100.17 $88.68 18,153
2018-06-01 $100.33 $100.68 $100.33 $100.56 $89.03 57,804
2018-05-31 $100.69 $101.18 $100.69 $100.96 $89.12 9,220
2018-05-30 $101.25 $101.31 $100.81 $101.11 $89.25 30,542
2018-05-29 $100.68 $101.47 $100.68 $100.98 $89.14 43,433
2018-05-25 $100.11 $100.92 $100.11 $100.76 $88.94 13,875
2018-05-24 $100.18 $100.57 $100.18 $100.57 $88.77 13,666
2018-05-23 $100.00 $100.38 $99.88 $100.36 $88.59 20,644
2018-05-22 $99.83 $100.00 $99.78 $99.92 $88.20 20,240
2018-05-21 $99.78 $100.09 $99.78 $99.95 $88.23 13,799
2018-05-18 $99.61 $99.96 $99.58 $99.90 $88.18 17,393
2018-05-17 $99.63 $99.80 $99.52 $99.63 $87.94 27,406
2018-05-16 $99.83 $99.99 $99.65 $99.76 $88.06 41,279
2018-05-15 $100.00 $100.07 $99.57 $99.76 $88.06 47,224
2018-05-14 $100.29 $100.63 $100.29 $100.35 $88.58 34,987
2018-05-11 $100.53 $100.53 $100.17 $100.39 $88.61 883,713
2018-05-10 $100.12 $100.38 $100.04 $100.18 $88.43 433,090
2018-05-09 $100.01 $100.25 $100.01 $100.13 $88.39 25,678
2018-05-08 $100.15 $100.23 $100.04 $100.19 $88.44 29,051
2018-05-07 $100.35 $100.53 $100.22 $100.48 $88.69 31,970
2018-05-04 $100.46 $100.51 $100.28 $100.49 $88.70 14,968
2018-05-03 $100.40 $100.54 $100.31 $100.35 $88.58 34,013
2018-05-02 $100.41 $100.56 $100.33 $100.39 $88.61 26,395
2018-05-01 $100.51 $100.51 $100.16 $100.28 $88.52 62,333
2018-04-30 $100.89 $100.92 $100.71 $100.80 $88.73 38,552
2018-04-27 $100.82 $100.85 $100.73 $100.83 $88.75 77,373
2018-04-26 $100.61 $100.86 $100.55 $100.81 $88.73 26,665
2018-04-25 $100.60 $100.79 $100.38 $100.59 $88.54 33,748
2018-04-24 $101.05 $101.10 $100.77 $100.78 $88.71 24,851
2018-04-23 $101.07 $101.21 $100.85 $101.05 $88.95 27,167
2018-04-20 $101.38 $101.38 $101.03 $101.18 $89.06 72,235
2018-04-19 $101.52 $101.58 $101.19 $101.33 $89.19 32,902
2018-04-18 $102.02 $102.09 $101.76 $101.76 $89.57 49,642
2018-04-17 $102.00 $102.20 $102.00 $102.13 $89.90 48,581
2018-04-16 $101.87 $102.21 $101.87 $102.21 $89.97 22,738
2018-04-13 $101.87 $102.15 $101.87 $102.11 $89.88 91,249
2018-04-12 $102.07 $102.13 $101.91 $102.09 $89.86 34,616
2018-04-11 $102.18 $102.48 $102.08 $102.27 $90.02 37,480
2018-04-10 $102.25 $102.50 $102.09 $102.25 $90.00 429,094
2018-04-09 $102.05 $102.65 $101.82 $102.17 $89.93 109,918
2018-04-06 $101.74 $102.17 $101.70 $102.10 $89.87 42,300
2018-04-05 $101.69 $101.82 $101.56 $101.69 $89.51 57,252
2018-04-04 $101.87 $101.95 $101.59 $101.78 $89.59 29,036
2018-04-03 $101.75 $102.18 $101.61 $101.73 $89.54 27,711
2018-04-02 $101.71 $102.10 $101.62 $102.00 $89.78 54,446
2018-03-29 $101.68 $102.44 $101.68 $102.27 $89.78 34,795
2018-03-28 $102.11 $102.16 $101.82 $101.82 $89.39 27,481
2018-03-27 $101.38 $101.90 $101.38 $101.63 $89.22 26,233
2018-03-26 $101.53 $101.84 $101.52 $101.55 $89.15 35,487
2018-03-23 $101.69 $101.83 $101.50 $101.71 $89.29 24,615
2018-03-22 $101.73 $101.89 $101.53 $101.63 $89.22 33,617
2018-03-21 $101.50 $101.75 $101.44 $101.55 $89.15 16,464
2018-03-20 $101.64 $102.01 $101.64 $101.79 $89.36 19,724
2018-03-19 $102.00 $102.23 $101.91 $102.00 $89.54 24,328
2018-03-16 $102.05 $102.24 $102.03 $102.08 $89.61 19,568
2018-03-15 $102.06 $102.36 $102.05 $102.24 $89.75 22,861
2018-03-14 $102.05 $102.63 $102.02 $102.32 $89.82 537,444
2018-03-13 $101.91 $102.09 $101.87 $102.00 $89.54 222,485
2018-03-12 $101.81 $101.93 $101.66 $101.85 $89.41 12,946
2018-03-09 $101.97 $101.98 $101.80 $101.81 $89.38 22,661
2018-03-08 $102.13 $102.25 $101.96 $102.02 $89.56 140,399
2018-03-07 $102.13 $102.15 $101.82 $101.94 $89.49 48,338
2018-03-06 $102.17 $102.32 $101.86 $102.03 $89.57 29,629
2018-03-05 $101.98 $102.19 $101.95 $102.04 $89.58 19,631
2018-03-02 $102.19 $102.19 $101.75 $101.94 $89.49 17,109
2018-03-01 $102.08 $102.63 $102.07 $102.12 $89.65 58,367
2018-02-28 $102.36 $102.62 $102.34 $102.34 $89.60 43,809
2018-02-27 $102.45 $102.75 $102.04 $102.26 $89.53 20,355
2018-02-26 $102.61 $102.79 $102.41 $102.64 $89.86 29,640
2018-02-23 $102.22 $102.60 $102.22 $102.37 $89.63 25,025
2018-02-22 $102.07 $102.62 $102.07 $102.09 $89.38 98,913
2018-02-21 $102.58 $102.61 $102.21 $102.23 $89.50 25,523
2018-02-20 $102.24 $102.62 $102.24 $102.40 $89.65 54,789
2018-02-16 $102.68 $102.78 $102.40 $102.58 $89.81 62,269
2018-02-15 $102.47 $102.52 $102.13 $102.44 $89.69 47,073
2018-02-14 $102.14 $102.42 $102.09 $102.17 $89.45 32,444
2018-02-13 $102.53 $102.85 $102.12 $102.36 $89.62 62,412
2018-02-12 $102.82 $102.88 $102.50 $102.70 $89.92 27,849
2018-02-09 $102.80 $102.96 $102.56 $102.82 $90.02 36,201
2018-02-08 $103.07 $103.10 $102.69 $102.91 $90.10 26,502
2018-02-07 $103.43 $103.75 $103.00 $103.15 $90.31 48,042
2018-02-06 $103.69 $103.88 $103.49 $103.67 $90.77 53,118
2018-02-05 $103.90 $103.94 $103.44 $103.83 $90.91 45,095
2018-02-02 $103.76 $103.76 $103.29 $103.70 $90.79 56,146
2018-02-01 $104.47 $104.56 $103.79 $103.95 $91.01 82,356
2018-01-31 $104.60 $104.84 $104.41 $104.69 $91.41 61,739
2018-01-30 $104.59 $104.69 $104.33 $104.41 $91.17 352,624
2018-01-29 $104.76 $104.86 $104.38 $104.74 $91.46 41,453
2018-01-26 $104.96 $104.97 $104.73 $104.76 $91.48 24,648
2018-01-25 $104.32 $105.00 $104.32 $105.00 $91.69 48,551
2018-01-24 $104.67 $104.77 $104.37 $104.76 $91.48 25,271
2018-01-23 $104.66 $104.81 $104.57 $104.73 $91.45 29,189
2018-01-22 $104.44 $104.70 $104.33 $104.34 $91.11 33,279
2018-01-19 $104.77 $104.77 $104.37 $104.39 $91.15 46,889
2018-01-18 $104.80 $104.93 $104.55 $104.71 $91.43 42,256
2018-01-17 $105.33 $105.35 $104.80 $104.91 $91.61 88,539
2018-01-16 $105.43 $105.43 $105.01 $105.26 $91.91 61,029
2018-01-12 $105.00 $105.25 $105.00 $105.22 $91.88 41,291
2018-01-11 $105.00 $105.29 $104.89 $105.22 $91.88 130,424
2018-01-10 $104.85 $105.07 $104.65 $105.06 $91.74 60,743
2018-01-09 $105.10 $105.20 $104.93 $105.00 $91.69 86,062
2018-01-08 $105.39 $105.44 $105.08 $105.25 $91.90 119,522
2018-01-05 $105.42 $105.46 $105.29 $105.40 $92.03 78,627
2018-01-04 $105.26 $105.51 $105.21 $105.40 $92.03 31,916
2018-01-03 $105.18 $105.48 $105.12 $105.29 $91.94 30,915
2018-01-02 $105.62 $105.62 $105.01 $105.33 $91.97 119,870
2017-12-29 $105.24 $105.73 $105.24 $105.67 $92.27 38,358
2017-12-28 $105.23 $105.59 $105.23 $105.33 $91.97 27,461
2017-12-27 $105.24 $105.75 $105.24 $105.53 $91.91 16,800
2017-12-26 $105.07 $105.47 $105.07 $105.22 $91.64 32,264
2017-12-22 $105.19 $105.30 $104.95 $105.26 $91.67 27,341
2017-12-21 $104.99 $105.16 $104.80 $105.13 $91.56 42,561
2017-12-20 $105.08 $105.21 $104.92 $105.00 $91.45 63,930
2017-12-19 $105.44 $105.46 $105.03 $105.22 $91.64 28,654
2017-12-18 $105.83 $105.87 $105.50 $105.70 $92.06 40,463
2017-12-15 $105.80 $105.97 $105.64 $105.95 $92.27 46,659
2017-12-14 $105.72 $105.86 $105.47 $105.81 $92.15 31,078
2017-12-13 $105.53 $105.86 $105.35 $105.80 $92.14 23,194
2017-12-12 $105.38 $105.53 $105.20 $105.50 $91.83 38,867
2017-12-11 $105.55 $105.66 $105.42 $105.53 $91.85 68,679
2017-12-08 $105.56 $105.56 $105.36 $105.53 $91.85 28,767
2017-12-07 $105.76 $105.84 $105.42 $105.56 $91.88 38,737
2017-12-06 $105.70 $105.93 $105.55 $105.76 $92.05 26,912
2017-12-05 $105.30 $105.60 $105.30 $105.59 $91.90 29,084
2017-12-04 $105.15 $105.45 $105.15 $105.30 $91.65 104,805
2017-12-01 $105.13 $105.52 $104.94 $105.34 $91.69 40,036
2017-11-30 $105.09 $105.47 $105.04 $105.17 $91.30 25,176
2017-11-29 $105.30 $105.51 $105.18 $105.30 $91.41 17,698
2017-11-28 $105.51 $105.82 $105.51 $105.66 $91.72 13,954
2017-11-27 $105.46 $105.63 $105.41 $105.63 $91.70 34,066
2017-11-24 $105.72 $105.78 $105.41 $105.41 $91.51 13,917
2017-11-22 $105.27 $105.79 $105.27 $105.64 $91.71 20,868
2017-11-21 $105.35 $105.50 $105.23 $105.44 $91.54 37,887
2017-11-20 $105.28 $105.28 $105.13 $105.23 $91.35 39,717
2017-11-17 $105.10 $105.25 $105.08 $105.23 $91.35 26,038
2017-11-16 $105.13 $105.22 $104.99 $105.05 $91.19 36,468
2017-11-15 $104.95 $105.22 $104.90 $105.22 $91.34 14,559
2017-11-14 $104.74 $104.99 $104.74 $104.77 $90.95 19,272
2017-11-13 $104.95 $104.95 $104.70 $104.85 $91.02 22,647
2017-11-10 $105.22 $105.22 $104.69 $104.79 $90.97 53,906
2017-11-09 $105.24 $105.60 $105.24 $105.26 $91.38 23,879
2017-11-08 $105.55 $105.78 $105.44 $105.54 $91.62 41,209
2017-11-07 $105.57 $105.77 $105.56 $105.56 $91.64 49,341
2017-11-06 $105.73 $105.89 $105.57 $105.81 $91.85 14,970
2017-11-03 $105.78 $105.84 $105.54 $105.72 $91.78 19,115
2017-11-02 $105.76 $105.76 $105.46 $105.61 $91.68 19,870
2017-11-01 $105.34 $105.69 $105.34 $105.53 $91.62 55,900
2017-10-31 $105.70 $106.00 $105.60 $105.71 $91.54 22,182
2017-10-30 $105.54 $105.80 $105.54 $105.80 $91.61 23,812
2017-10-27 $105.33 $105.53 $105.24 $105.49 $91.35 21,364
2017-10-26 $105.41 $105.46 $105.14 $105.14 $91.04 16,761
2017-10-25 $105.25 $105.35 $105.05 $105.25 $91.14 25,425
2017-10-24 $105.45 $105.63 $105.38 $105.49 $91.34 26,568
2017-10-23 $105.48 $105.68 $105.32 $105.68 $91.51 17,396
2017-10-20 $105.42 $105.53 $105.29 $105.52 $91.37 22,207
2017-10-19 $105.77 $105.78 $105.58 $105.66 $91.49 22,756
2017-10-18 $105.62 $105.67 $105.50 $105.55 $91.40 23,826
2017-10-17 $105.70 $105.85 $105.70 $105.78 $91.60 48,053
2017-10-16 $105.84 $105.88 $105.70 $105.79 $91.60 17,979
2017-10-13 $105.78 $106.04 $105.72 $106.01 $91.80 43,027
2017-10-12 $105.50 $105.63 $105.29 $105.62 $91.46 32,985
2017-10-11 $105.50 $105.64 $105.46 $105.61 $91.45 33,052
2017-10-10 $105.54 $105.73 $105.52 $105.54 $91.39 24,311
2017-10-09 $105.34 $105.46 $105.34 $105.43 $91.29 11,650
2017-10-06 $105.23 $105.48 $105.12 $105.38 $91.25 34,256
2017-10-05 $105.56 $105.62 $105.40 $105.56 $91.41 36,160
2017-10-04 $105.60 $105.64 $105.36 $105.64 $91.47 66,997
2017-10-03 $105.30 $105.55 $105.29 $105.54 $91.39 40,982
2017-10-02 $105.36 $105.44 $105.18 $105.32 $91.20 66,311
2017-09-29 $105.57 $105.70 $105.23 $105.40 $91.03 45,247
2017-09-28 $105.14 $105.51 $105.14 $105.48 $91.10 14,750
2017-09-27 $105.46 $105.52 $105.30 $105.44 $91.06 16,622
2017-09-26 $105.69 $105.92 $105.56 $105.83 $91.40 23,342
2017-09-25 $105.55 $105.83 $105.53 $105.83 $91.40 18,665
2017-09-22 $105.44 $105.62 $105.28 $105.52 $91.13 29,933
2017-09-21 $105.36 $105.66 $105.27 $105.31 $90.95 44,745
2017-09-20 $105.56 $105.64 $105.20 $105.26 $90.91 21,825
2017-09-19 $105.60 $105.61 $105.41 $105.51 $91.13 15,620
2017-09-18 $105.42 $105.68 $105.24 $105.43 $91.06 17,251
2017-09-15 $105.50 $105.89 $105.41 $105.55 $91.16 25,071
2017-09-14 $105.20 $105.59 $105.02 $105.54 $91.15 23,035
2017-09-13 $105.48 $105.49 $105.29 $105.38 $91.01 13,550
2017-09-12 $105.56 $105.72 $105.34 $105.50 $91.11 37,612
2017-09-11 $105.93 $105.93 $105.73 $105.80 $91.38 31,720
2017-09-08 $106.13 $106.13 $105.88 $105.91 $91.47 20,176
2017-09-07 $105.89 $106.25 $105.89 $106.17 $91.70 38,200
2017-09-06 $105.95 $106.11 $105.64 $105.74 $91.32 40,668
2017-09-05 $105.72 $106.15 $105.72 $105.95 $91.51 72,452
2017-09-01 $105.78 $105.78 $105.50 $105.57 $91.18 22,866
2017-08-31 $106.03 $106.18 $105.79 $106.15 $91.45 24,102
2017-08-30 $105.98 $106.06 $105.78 $106.06 $91.37 20,871
2017-08-29 $106.12 $106.12 $105.73 $105.95 $91.28 19,790
2017-08-28 $105.80 $105.90 $105.46 $105.82 $91.16 36,131
2017-08-25 $105.41 $105.81 $105.41 $105.58 $90.96 24,995
2017-08-24 $105.40 $105.76 $105.40 $105.45 $90.85 32,737
2017-08-23 $105.43 $105.71 $105.43 $105.63 $91.00 23,222
2017-08-22 $105.55 $105.64 $105.36 $105.46 $90.85 26,952
2017-08-21 $105.39 $105.74 $105.39 $105.60 $90.98 25,050
2017-08-18 $105.59 $105.75 $105.38 $105.53 $90.92 54,005
2017-08-17 $105.32 $105.52 $105.19 $105.39 $90.79 31,906
2017-08-16 $104.84 $105.41 $104.84 $105.38 $90.79 18,797
2017-08-15 $104.90 $105.19 $104.90 $105.09 $90.54 25,616
2017-08-14 $105.33 $105.48 $105.24 $105.37 $90.78 27,058
2017-08-11 $105.45 $105.58 $105.19 $105.45 $90.85 33,437
2017-08-10 $105.28 $105.43 $105.08 $105.31 $90.73 32,480
2017-08-09 $105.57 $105.57 $105.11 $105.40 $90.80 13,938
2017-08-08 $105.51 $105.51 $105.10 $105.14 $90.58 23,243
2017-08-07 $105.40 $105.56 $105.38 $105.38 $90.79 68,443
2017-08-04 $105.75 $105.75 $105.36 $105.47 $90.86 23,900
2017-08-03 $105.72 $105.75 $105.50 $105.70 $91.06 15,145
2017-08-02 $105.40 $105.72 $105.40 $105.41 $90.81 13,300
2017-08-01 $105.15 $105.71 $105.15 $105.51 $90.90 43,700
2017-07-31 $105.37 $105.65 $105.37 $105.65 $90.79 35,012
2017-07-28 $105.25 $105.61 $105.25 $105.40 $90.57 32,485
2017-07-27 $105.48 $105.53 $105.22 $105.40 $90.57 60,960
2017-07-26 $105.39 $105.77 $105.18 $105.60 $90.75 45,358
2017-07-25 $105.60 $105.60 $105.16 $105.44 $90.61 57,931
2017-07-24 $105.78 $106.01 $105.57 $105.69 $90.82 60,762
2017-07-21 $105.90 $106.10 $105.87 $105.98 $91.07 31,738
2017-07-20 $105.79 $106.08 $105.71 $105.77 $90.89 89,974
2017-07-19 $105.55 $105.76 $105.48 $105.63 $90.77 51,033
2017-07-18 $105.32 $105.64 $105.30 $105.62 $90.76 46,885
2017-07-17 $104.84 $105.31 $104.84 $105.14 $90.35 43,219
2017-07-14 $104.94 $105.17 $104.80 $105.04 $90.26 33,380
2017-07-13 $104.92 $104.96 $104.50 $104.88 $90.13 21,839
2017-07-12 $105.02 $105.05 $104.74 $105.02 $90.25 23,763
2017-07-11 $104.46 $104.65 $104.25 $104.64 $89.92 29,268
2017-07-10 $104.26 $104.72 $104.26 $104.31 $89.64 34,348
2017-07-07 $104.61 $104.61 $104.31 $104.49 $89.79 37,576
2017-07-06 $104.60 $104.61 $104.07 $104.56 $89.85 50,045
2017-07-05 $104.62 $104.74 $104.20 $104.61 $89.89 162,911
2017-07-03 $104.92 $104.92 $104.52 $104.64 $89.92 13,692
2017-06-30 $105.26 $105.28 $104.96 $105.10 $90.08 71,590
2017-06-29 $104.90 $105.12 $104.85 $105.12 $90.10 31,594
2017-06-28 $105.46 $105.49 $105.17 $105.35 $90.29 27,357
2017-06-27 $105.62 $105.62 $105.26 $105.26 $90.22 43,280
2017-06-26 $105.72 $105.92 $105.41 $105.87 $90.74 97,365
2017-06-23 $105.53 $105.72 $105.40 $105.65 $90.55 41,191
2017-06-22 $105.50 $105.62 $105.44 $105.61 $90.52 29,935
2017-06-21 $105.34 $105.54 $105.15 $105.46 $90.39 26,504
2017-06-20 $105.23 $105.45 $105.04 $105.41 $90.35 32,199
2017-06-19 $105.32 $105.40 $105.05 $105.05 $90.04 38,841
2017-06-16 $105.06 $105.45 $105.06 $105.40 $90.34 19,456
2017-06-15 $105.04 $105.40 $105.00 $105.02 $90.01 23,160
2017-06-14 $105.08 $105.60 $104.99 $105.24 $90.20 18,325
2017-06-13 $104.56 $104.86 $104.53 $104.85 $89.87 37,675
2017-06-12 $104.52 $104.93 $104.52 $104.76 $89.79 27,780
2017-06-09 $104.40 $104.75 $104.40 $104.61 $89.66 40,396
2017-06-08 $104.69 $104.83 $104.50 $104.77 $89.80 22,505
2017-06-07 $104.87 $105.02 $104.80 $104.83 $89.85 11,238
2017-06-06 $104.95 $105.18 $104.95 $105.08 $90.06 17,578
2017-06-05 $104.95 $104.98 $104.70 $104.77 $89.80 16,148
2017-06-02 $104.79 $105.07 $104.79 $104.86 $89.87 14,356
2017-06-01 $104.53 $104.58 $104.31 $104.56 $89.62 86,088
2017-05-31 $104.62 $104.90 $104.62 $104.77 $89.57 17,662
2017-05-30 $104.75 $104.89 $104.56 $104.89 $89.67 21,693
2017-05-26 $104.30 $104.69 $104.30 $104.47 $89.32 23,022
2017-05-25 $104.22 $104.64 $104.22 $104.57 $89.40 28,913
2017-05-24 $104.35 $104.39 $104.17 $104.34 $89.20 25,132
2017-05-23 $104.67 $104.67 $104.24 $104.35 $89.21 20,809
2017-05-22 $104.60 $104.65 $104.36 $104.62 $89.44 31,109
2017-05-19 $104.40 $104.54 $104.30 $104.41 $89.26 20,775
2017-05-18 $104.77 $104.77 $104.36 $104.48 $89.32 29,096
2017-05-17 $104.15 $104.64 $104.15 $104.57 $89.40 14,456
2017-05-16 $104.00 $104.25 $103.86 $103.88 $88.81 39,801
2017-05-15 $103.98 $103.98 $103.70 $103.91 $88.84 29,956
2017-05-12 $103.83 $103.98 $103.73 $103.98 $88.90 24,516
2017-05-11 $103.36 $103.49 $103.30 $103.48 $88.47 28,623
2017-05-10 $103.58 $103.61 $103.30 $103.49 $88.48 39,083
2017-05-09 $103.27 $103.39 $103.25 $103.36 $88.37 39,129
2017-05-08 $103.54 $103.54 $103.25 $103.36 $88.37 45,636
2017-05-05 $103.43 $103.56 $103.36 $103.49 $88.48 41,381
2017-05-04 $103.39 $103.55 $103.32 $103.40 $88.40 15,634
2017-05-03 $103.67 $103.86 $103.55 $103.65 $88.61 52,439
2017-05-02 $103.40 $103.77 $103.40 $103.70 $88.66 81,495
2017-05-01 $103.65 $103.77 $103.32 $103.53 $88.51 117,944
2017-04-28 $103.66 $103.96 $103.46 $103.92 $88.63 21,964
2017-04-27 $103.52 $103.85 $103.52 $103.63 $88.38 36,993
2017-04-26 $103.45 $103.68 $103.40 $103.67 $88.41 43,990
2017-04-25 $103.41 $103.65 $103.39 $103.40 $88.19 34,290
2017-04-24 $103.39 $103.82 $103.39 $103.80 $88.52 27,420
2017-04-21 $103.81 $104.03 $103.81 $103.91 $88.62 19,389
2017-04-20 $103.89 $103.97 $103.66 $103.84 $88.57 26,244
2017-04-19 $104.20 $104.20 $103.92 $104.07 $88.76 24,340
2017-04-18 $103.83 $104.31 $103.83 $104.24 $88.90 24,229
2017-04-17 $103.70 $103.91 $103.65 $103.66 $88.41 38,497
2017-04-13 $103.78 $103.94 $103.64 $103.70 $88.44 69,512
2017-04-12 $103.65 $103.72 $103.39 $103.52 $88.29 223,585
2017-04-11 $103.40 $103.60 $103.20 $103.58 $88.34 26,386
2017-04-10 $103.00 $103.15 $102.84 $103.10 $87.93 47,871
2017-04-07 $103.30 $103.41 $102.77 $103.02 $87.86 17,587
2017-04-06 $103.15 $103.35 $103.03 $103.15 $87.97 22,204
2017-04-05 $102.93 $103.20 $102.77 $103.15 $87.97 19,433
2017-04-04 $103.18 $103.27 $102.96 $103.08 $87.91 24,696
2017-04-03 $102.99 $103.29 $102.67 $102.94 $87.80 152,170
2017-03-31 $103.09 $103.11 $102.90 $103.01 $87.64 20,297
2017-03-30 $103.17 $103.25 $103.01 $103.10 $87.72 31,289
2017-03-29 $102.93 $103.23 $102.93 $103.18 $87.79 18,032
2017-03-28 $103.17 $103.21 $102.78 $103.02 $87.65 31,182
2017-03-27 $103.01 $103.08 $102.93 $103.05 $87.68 17,938
2017-03-24 $102.58 $102.96 $102.54 $102.91 $87.56 21,071
2017-03-23 $102.75 $102.92 $102.57 $102.82 $87.48 18,970
2017-03-22 $102.79 $103.11 $102.76 $102.88 $87.53 25,039
2017-03-21 $102.30 $102.83 $102.30 $102.79 $87.46 20,683
2017-03-20 $102.33 $102.47 $102.17 $102.47 $87.18 16,572
2017-03-17 $102.12 $102.29 $102.00 $102.26 $87.00 38,367
2017-03-16 $102.04 $102.12 $101.80 $101.84 $86.65 32,268
2017-03-15 $101.51 $102.08 $101.43 $101.99 $86.77 30,496
2017-03-14 $101.38 $101.60 $101.38 $101.39 $86.26 17,232
2017-03-13 $101.53 $101.59 $101.44 $101.46 $86.32 39,779
2017-03-10 $101.66 $101.72 $101.53 $101.53 $86.38 48,474
2017-03-09 $101.79 $102.08 $101.52 $101.60 $86.44 26,947
2017-03-08 $101.89 $102.09 $101.87 $101.89 $86.69 102,780
2017-03-07 $102.65 $102.65 $102.32 $102.42 $87.14 51,141
2017-03-06 $102.68 $102.87 $102.56 $102.64 $87.33 31,580
2017-03-03 $102.57 $102.87 $102.38 $102.84 $87.50 38,778
2017-03-02 $102.60 $102.72 $102.44 $102.63 $87.32 48,639
2017-03-01 $102.95 $102.95 $102.59 $102.77 $87.44 39,343
2017-02-28 $103.37 $103.76 $103.36 $103.39 $87.75 42,444
2017-02-27 $103.68 $103.78 $103.35 $103.35 $87.72 53,939
2017-02-24 $103.40 $103.86 $103.39 $103.69 $88.00 39,176
2017-02-23 $103.04 $103.32 $103.04 $103.15 $87.55 79,944
2017-02-22 $103.01 $103.22 $102.68 $102.99 $87.41 48,984
2017-02-21 $102.79 $103.08 $102.64 $102.79 $87.24 71,240
2017-02-17 $102.89 $103.11 $102.80 $102.81 $87.26 40,775
2017-02-16 $102.48 $102.90 $102.48 $102.60 $87.08 64,639
2017-02-15 $102.15 $102.59 $102.15 $102.45 $86.95 51,193
2017-02-14 $102.86 $102.86 $102.20 $102.48 $86.98 98,918
2017-02-13 $102.74 $103.04 $102.70 $102.88 $87.32 56,332
2017-02-10 $102.72 $103.00 $102.68 $102.89 $87.33 16,719
2017-02-09 $103.22 $103.22 $102.90 $103.00 $87.42 50,914
2017-02-08 $103.07 $103.46 $103.07 $103.28 $87.66 48,077
2017-02-07 $102.85 $103.16 $102.77 $103.02 $87.44 61,051
2017-02-06 $102.86 $103.01 $102.81 $102.95 $87.38 839,463
2017-02-03 $102.59 $102.86 $102.24 $102.50 $87.00 790,650
2017-02-02 $102.44 $102.70 $102.19 $102.44 $86.94 32,425
2017-02-01 $102.32 $102.45 $102.00 $102.43 $86.94 106,899
2017-01-31 $102.29 $102.98 $102.29 $102.90 $87.10 53,494
2017-01-30 $102.64 $102.89 $102.55 $102.71 $86.94 35,964
2017-01-27 $102.86 $102.93 $102.46 $102.88 $87.09 19,228
2017-01-26 $102.25 $104.01 $102.00 $102.75 $86.97 184,573
2017-01-25 $101.97 $102.45 $101.84 $102.33 $86.62 54,891
2017-01-24 $102.24 $103.05 $102.24 $102.42 $86.69 31,583
2017-01-23 $102.65 $102.81 $102.01 $102.49 $86.75 63,267
2017-01-20 $102.26 $102.62 $102.19 $102.53 $86.79 34,757
2017-01-19 $102.47 $102.47 $102.09 $102.22 $86.52 49,994
2017-01-18 $103.07 $103.39 $102.75 $102.76 $86.98 25,393
2017-01-17 $103.31 $103.40 $103.04 $103.22 $87.37 88,894
2017-01-13 $103.10 $103.10 $102.62 $102.94 $87.13 23,776
2017-01-12 $103.25 $103.40 $103.02 $103.10 $87.27 64,567
2017-01-11 $103.04 $103.47 $102.80 $103.02 $87.20 20,149
2017-01-10 $103.01 $103.03 $102.78 $102.94 $87.13 41,044
2017-01-09 $102.97 $103.08 $102.87 $102.95 $87.14 25,527
2017-01-06 $102.80 $103.04 $102.58 $102.86 $87.07 36,628
2017-01-05 $102.63 $103.23 $102.62 $102.99 $87.18 47,587
2017-01-04 $102.27 $102.52 $102.13 $102.46 $86.73 66,798
2017-01-03 $102.14 $102.52 $102.00 $102.43 $86.70 131,339
2016-12-30 $102.35 $102.40 $101.97 $102.30 $86.59 37,008
2016-12-29 $102.01 $102.36 $101.79 $102.20 $86.51 57,028
2016-12-28 $101.58 $101.89 $101.54 $101.76 $86.13 68,264
2016-12-27 $101.82 $101.85 $101.59 $101.82 $85.94 163,099
2016-12-23 $101.97 $101.97 $101.43 $101.45 $85.62 20,386
2016-12-22 $101.48 $101.73 $101.24 $101.67 $85.81 22,331
2016-12-21 $101.72 $101.79 $101.09 $101.23 $85.44 30,038
2016-12-20 $101.22 $101.46 $101.06 $101.24 $85.45 43,297
2016-12-19 $101.34 $104.02 $101.02 $101.65 $85.79 212,967
2016-12-16 $101.01 $101.29 $100.51 $101.00 $85.24 253,667
2016-12-15 $100.92 $101.18 $100.66 $100.96 $85.21 24,770
2016-12-14 $102.17 $102.17 $100.78 $100.83 $85.10 38,787
2016-12-13 $101.51 $101.76 $101.34 $101.46 $85.63 21,192
2016-12-12 $101.42 $101.55 $101.16 $101.34 $85.53 98,487
2016-12-09 $101.69 $101.69 $101.26 $101.36 $85.55 119,715
2016-12-08 $101.81 $102.10 $101.71 $101.74 $85.87 47,277
2016-12-07 $101.95 $102.06 $101.70 $101.90 $86.00 18,900
2016-12-06 $101.58 $101.99 $101.41 $101.47 $85.64 26,964
2016-12-05 $101.64 $101.98 $101.22 $101.58 $85.73 69,958
2016-12-02 $101.67 $102.42 $101.54 $101.56 $85.72 62,494
2016-12-01 $101.63 $101.87 $100.79 $100.93 $85.18 227,278
2016-11-30 $101.87 $102.18 $101.81 $102.04 $85.91 37,387
2016-11-29 $101.99 $102.33 $101.99 $102.15 $86.00 32,893
2016-11-28 $101.68 $102.13 $101.68 $101.99 $85.87 18,204
2016-11-25 $101.84 $101.85 $101.40 $101.49 $85.45 6,910
2016-11-23 $101.69 $101.88 $100.38 $101.78 $85.69 46,632
2016-11-22 $102.22 $102.22 $101.87 $101.90 $85.79 18,071
2016-11-21 $101.74 $101.99 $101.74 $101.85 $85.75 22,935
2016-11-18 $102.56 $102.96 $99.85 $101.70 $85.62 89,326
2016-11-17 $102.94 $103.29 $102.50 $102.55 $86.34 21,991
2016-11-16 $102.77 $103.14 $102.68 $102.75 $86.51 60,541
2016-11-15 $103.33 $103.40 $102.30 $102.99 $86.71 64,167
2016-11-14 $102.31 $103.54 $100.74 $102.85 $86.59 120,325
2016-11-11 $103.32 $103.78 $103.02 $103.02 $86.73 25,146
2016-11-10 $103.95 $104.54 $103.41 $103.69 $87.30 36,232
2016-11-09 $104.45 $105.00 $104.03 $104.03 $87.58 60,253
2016-11-08 $105.43 $105.45 $104.91 $105.18 $88.55 16,766
2016-11-07 $105.53 $105.67 $105.11 $105.60 $88.91 53,297
2016-11-04 $104.96 $105.81 $104.96 $105.50 $88.82 40,907
2016-11-03 $105.14 $105.48 $105.04 $105.28 $88.63 42,454
2016-11-02 $105.05 $105.72 $104.86 $105.42 $88.75 129,204
2016-11-01 $105.16 $105.44 $104.80 $105.07 $88.46 237,785
2016-10-31 $105.33 $105.53 $105.18 $105.50 $88.62 37,290
2016-10-28 $105.26 $105.51 $105.07 $105.16 $88.33 19,567
2016-10-27 $105.39 $105.60 $105.15 $105.57 $88.68 27,252
2016-10-26 $105.77 $105.92 $105.57 $105.60 $88.70 22,976
2016-10-25 $105.87 $106.13 $105.85 $105.92 $88.97 18,708
2016-10-24 $106.06 $106.11 $105.85 $105.90 $88.95 16,167
2016-10-21 $106.17 $106.19 $105.97 $106.12 $89.14 24,580
2016-10-20 $105.99 $106.17 $105.82 $106.05 $89.08 20,651
2016-10-19 $105.73 $106.55 $105.69 $106.01 $89.05 23,518
2016-10-18 $105.89 $106.15 $105.55 $105.64 $88.74 59,167
2016-10-17 $105.73 $105.88 $105.52 $105.79 $88.86 47,661
2016-10-14 $105.72 $106.05 $105.62 $105.62 $88.72 12,871
2016-10-13 $105.82 $106.50 $105.73 $105.95 $89.00 33,005
2016-10-12 $105.62 $105.69 $105.20 $105.68 $88.77 18,214
2016-10-11 $105.37 $105.71 $105.32 $105.71 $88.79 14,850
2016-10-10 $105.75 $106.30 $105.37 $105.95 $89.00 15,578
2016-10-07 $105.49 $105.78 $105.32 $105.75 $88.83 16,839
2016-10-06 $105.55 $105.79 $105.35 $105.46 $88.58 18,042
2016-10-05 $105.65 $105.75 $105.37 $105.60 $88.70 22,908
2016-10-04 $106.25 $106.34 $105.79 $105.85 $88.91 26,007
2016-10-03 $106.45 $106.45 $106.00 $106.00 $89.04 128,960
2016-09-30 $106.89 $106.93 $106.56 $106.74 $89.46 14,536
2016-09-29 $106.73 $106.96 $106.63 $106.81 $89.51 115,879
2016-09-28 $106.76 $106.99 $106.66 $106.87 $89.56 18,349
2016-09-27 $106.79 $107.00 $106.59 $106.94 $89.62 19,305
2016-09-26 $106.61 $106.89 $106.59 $106.70 $89.42 25,248
2016-09-23 $106.54 $106.86 $106.23 $106.57 $89.31 32,684
2016-09-22 $106.23 $106.90 $106.23 $106.58 $89.32 20,786
2016-09-21 $105.75 $106.13 $105.53 $106.05 $88.88 24,862
2016-09-20 $105.74 $106.00 $105.62 $105.74 $88.62 15,555
2016-09-19 $105.73 $106.07 $105.28 $105.69 $88.57 18,750
2016-09-16 $105.58 $105.58 $105.29 $105.55 $88.46 13,484
2016-09-15 $105.45 $105.60 $105.25 $105.57 $88.48 18,392
2016-09-14 $105.33 $105.72 $105.33 $105.52 $88.43 25,482
2016-09-13 $105.88 $105.92 $105.17 $105.53 $88.44 39,549
2016-09-12 $105.87 $106.13 $105.75 $105.94 $88.78 19,197
2016-09-09 $106.41 $106.57 $105.87 $106.04 $88.87 75,599
2016-09-08 $106.86 $107.16 $106.64 $106.67 $89.40 45,799
2016-09-07 $107.13 $107.38 $106.94 $106.94 $89.62 30,214
2016-09-06 $106.92 $107.28 $106.75 $107.08 $89.74 54,012
2016-09-02 $107.01 $107.03 $106.70 $106.91 $89.60 38,274
2016-09-01 $106.75 $107.22 $106.75 $107.11 $89.76 45,722
2016-08-31 $107.43 $107.48 $107.30 $107.35 $89.76 34,817
2016-08-30 $107.35 $107.50 $107.28 $107.42 $89.82 291,050
2016-08-29 $106.96 $107.49 $106.96 $107.35 $89.75 493,180
2016-08-26 $107.17 $107.49 $106.76 $106.79 $89.29 25,091
2016-08-25 $107.21 $107.28 $107.11 $107.18 $89.62 18,133
2016-08-24 $107.38 $107.38 $107.11 $107.11 $89.56 25,524
2016-08-23 $107.18 $107.35 $107.15 $107.26 $89.68 35,807
2016-08-22 $107.18 $107.38 $107.10 $107.21 $89.64 32,767
2016-08-19 $106.94 $107.12 $106.82 $106.82 $89.32 24,107
2016-08-18 $107.13 $107.44 $107.09 $107.29 $89.71 20,151
2016-08-17 $106.82 $107.20 $106.79 $107.07 $89.52 14,616
2016-08-16 $106.73 $106.94 $106.61 $106.81 $89.31 176,814
2016-08-15 $107.03 $107.11 $106.99 $106.99 $89.46 27,631
2016-08-12 $106.97 $107.27 $106.97 $107.24 $89.67 31,176
2016-08-11 $107.10 $107.10 $106.80 $106.85 $89.34 92,697
2016-08-10 $106.84 $107.14 $106.81 $106.86 $89.35 73,563
2016-08-09 $106.59 $106.82 $106.52 $106.81 $89.31 17,460
2016-08-08 $106.32 $106.56 $106.32 $106.51 $89.06 18,741
2016-08-05 $106.51 $106.78 $106.51 $106.53 $89.07 32,783
2016-08-04 $106.52 $106.76 $106.46 $106.70 $89.21 29,308
2016-08-03 $106.32 $106.46 $106.18 $106.42 $88.98 19,898
2016-08-02 $106.50 $106.74 $106.14 $106.44 $89.00 63,743
2016-08-01 $107.10 $107.36 $106.56 $106.91 $89.39 52,912
2016-07-29 $107.18 $107.45 $107.11 $107.45 $89.63 20,951
2016-07-28 $106.86 $107.33 $106.86 $107.15 $89.38 17,780
2016-07-27 $106.82 $107.42 $106.82 $107.14 $89.37 18,797
2016-07-26 $106.88 $106.98 $106.51 $106.87 $89.15 12,560
2016-07-25 $106.73 $107.05 $106.73 $106.78 $89.07 24,101
2016-07-22 $106.82 $107.02 $106.68 $106.89 $89.17 29,443
2016-07-21 $106.53 $106.97 $106.53 $106.93 $89.20 31,209
2016-07-20 $106.78 $106.85 $106.62 $106.83 $89.12 10,033
2016-07-19 $106.53 $106.79 $106.35 $106.78 $89.07 21,075
2016-07-18 $106.38 $106.81 $106.38 $106.52 $88.86 12,701
2016-07-15 $106.73 $106.75 $106.51 $106.51 $88.85 12,077
2016-07-14 $106.97 $107.05 $106.70 $106.92 $89.19 14,580
2016-07-13 $107.22 $107.28 $106.62 $106.97 $89.23 60,630
2016-07-12 $106.94 $107.22 $106.90 $106.91 $89.18 43,618
2016-07-11 $107.50 $107.50 $107.12 $107.28 $89.49 17,986
2016-07-08 $107.43 $107.44 $106.63 $107.29 $89.50 45,479
2016-07-07 $106.82 $107.40 $106.80 $107.16 $89.39 14,019
2016-07-06 $107.40 $107.40 $106.74 $107.33 $89.53 17,143
2016-07-05 $106.37 $107.13 $106.09 $106.92 $89.19 208,274
2016-07-01 $106.21 $106.56 $106.02 $106.56 $88.89 108,111
2016-06-30 $105.68 $106.31 $105.33 $106.28 $88.45 98,452
2016-06-29 $105.74 $106.16 $105.64 $105.89 $88.12 19,697
2016-06-28 $105.59 $106.05 $105.59 $105.96 $88.18 33,484
2016-06-27 $105.26 $105.83 $105.25 $105.33 $87.66 24,126
2016-06-24 $105.02 $105.29 $104.51 $105.10 $87.47 19,326
2016-06-23 $104.51 $104.76 $104.51 $104.70 $87.13 25,224
2016-06-22 $104.57 $104.81 $104.40 $104.67 $87.11 30,068
2016-06-21 $104.67 $104.68 $104.41 $104.53 $86.99 17,944
2016-06-20 $104.67 $104.81 $104.56 $104.77 $87.19 13,783
2016-06-17 $104.82 $104.82 $104.53 $104.64 $87.08 6,194
2016-06-16 $104.94 $105.08 $104.85 $105.02 $87.40 10,211
2016-06-15 $104.63 $104.99 $104.62 $104.96 $87.35 13,331
2016-06-14 $105.07 $105.07 $104.67 $104.68 $87.12 13,035
2016-06-13 $104.85 $105.18 $104.73 $104.83 $87.24 14,792
2016-06-10 $105.00 $105.24 $104.82 $104.83 $87.24 27,859
2016-06-09 $104.84 $104.92 $104.68 $104.86 $87.26 15,269
2016-06-08 $104.53 $104.73 $104.36 $104.68 $87.12 23,235
2016-06-07 $104.58 $104.70 $104.24 $104.26 $86.77 151,382
2016-06-06 $104.60 $104.71 $104.43 $104.58 $87.03 24,277
2016-06-03 $104.48 $104.64 $104.04 $104.64 $87.08 39,213
2016-06-02 $103.85 $104.05 $103.51 $104.00 $86.55 15,845
2016-06-01 $103.96 $103.96 $103.46 $103.65 $86.26 71,011
2016-05-31 $103.79 $104.12 $103.76 $104.03 $86.38 20,996
2016-05-27 $103.99 $104.14 $103.64 $103.97 $86.33 12,870
2016-05-26 $103.89 $103.98 $103.47 $103.94 $86.30 36,487
2016-05-25 $103.72 $103.72 $103.50 $103.60 $86.02 16,376
2016-05-24 $104.00 $104.00 $103.48 $103.55 $85.98 22,362
2016-05-23 $103.74 $103.74 $103.39 $103.69 $86.10 68,138
2016-05-20 $103.59 $103.67 $103.43 $103.60 $86.02 37,669
2016-05-19 $103.50 $103.68 $103.37 $103.43 $85.88 20,792
2016-05-18 $104.08 $104.21 $103.50 $103.67 $86.08 66,572
2016-05-17 $104.45 $104.52 $104.16 $104.24 $86.55 18,685
2016-05-16 $104.41 $104.64 $104.35 $104.49 $86.76 59,758
2016-05-13 $104.66 $104.66 $104.38 $104.49 $86.76 34,499
2016-05-12 $104.28 $104.57 $104.28 $104.54 $86.80 28,424
2016-05-11 $104.46 $104.63 $104.39 $104.54 $86.80 80,283
2016-05-10 $104.27 $104.59 $104.27 $104.49 $86.76 78,821
2016-05-09 $104.40 $104.44 $104.21 $104.42 $86.70 40,668
2016-05-06 $104.39 $104.53 $104.39 $104.50 $86.77 38,864
2016-05-05 $104.46 $104.50 $104.31 $104.46 $86.74 23,277
2016-05-04 $104.44 $104.48 $104.17 $104.34 $86.64 25,266
2016-05-03 $104.53 $104.53 $104.01 $104.09 $86.43 26,608
2016-05-02 $104.42 $104.71 $103.76 $104.11 $86.45 73,026
2016-04-29 $104.56 $104.64 $104.05 $104.38 $86.47 65,575
2016-04-28 $104.12 $104.56 $104.02 $104.47 $86.54 20,020
2016-04-27 $103.89 $104.14 $103.65 $104.13 $86.26 19,530
2016-04-26 $103.55 $103.69 $103.38 $103.65 $85.87 19,810
2016-04-25 $103.67 $103.75 $103.61 $103.61 $85.83 21,136
2016-04-22 $103.60 $103.89 $103.60 $103.69 $85.90 14,845
2016-04-21 $103.49 $103.65 $103.37 $103.65 $85.87 33,297
2016-04-20 $103.65 $104.02 $103.52 $103.67 $85.88 21,918
2016-04-19 $103.71 $103.83 $103.39 $103.65 $85.87 13,124
2016-04-18 $103.63 $103.68 $103.32 $103.43 $85.68 14,672
2016-04-15 $103.78 $103.86 $103.31 $103.34 $85.61 52,954
2016-04-14 $103.52 $103.64 $103.37 $103.52 $85.76 14,659
2016-04-13 $103.67 $103.75 $103.20 $103.67 $85.88 42,623
2016-04-12 $103.85 $103.85 $103.43 $103.77 $85.96 8,478
2016-04-11 $103.63 $103.95 $103.47 $103.71 $85.92 13,707
2016-04-08 $103.62 $104.20 $103.62 $103.85 $86.03 10,088
2016-04-07 $103.53 $104.20 $103.52 $103.81 $86.00 14,551
2016-04-06 $103.54 $103.55 $103.30 $103.39 $85.65 19,516
2016-04-05 $103.50 $103.58 $103.33 $103.46 $85.71 41,860
2016-04-04 $103.32 $103.42 $102.96 $103.38 $85.64 14,477
2016-04-01 $102.87 $103.25 $102.87 $103.21 $85.50 79,509
2016-03-31 $102.88 $103.27 $102.88 $103.17 $85.28 29,289
2016-03-30 $103.08 $103.18 $102.80 $103.13 $85.24 15,723
2016-03-29 $102.68 $103.07 $102.68 $103.04 $85.17 31,980
2016-03-28 $102.34 $102.82 $102.34 $102.75 $84.93 14,392
2016-03-24 $103.00 $103.00 $102.54 $102.54 $84.76 96,133
2016-03-23 $102.34 $102.94 $102.34 $102.86 $85.02 97,154
2016-03-22 $102.28 $102.71 $102.24 $102.27 $84.53 16,339
2016-03-21 $102.68 $103.05 $102.02 $102.73 $84.91 16,070
2016-03-18 $102.16 $102.86 $102.00 $102.50 $84.72 15,104
2016-03-17 $102.34 $102.45 $102.00 $102.13 $84.42 109,881
2016-03-16 $101.65 $102.10 $101.51 $101.66 $84.03 82,081
2016-03-15 $101.83 $101.86 $101.47 $101.70 $84.06 16,594
2016-03-14 $101.09 $101.74 $101.09 $101.66 $84.03 50,969
2016-03-11 $101.30 $101.87 $101.10 $101.30 $83.73 69,812
2016-03-10 $101.46 $101.61 $101.16 $101.46 $83.86 33,746
2016-03-09 $101.34 $101.44 $101.14 $101.33 $83.76 40,304
2016-03-08 $101.41 $101.92 $101.15 $101.21 $83.66 47,626
2016-03-07 $100.75 $100.83 $100.27 $100.40 $82.99 33,969
2016-03-04 $100.77 $100.93 $100.25 $100.27 $82.88 88,069
2016-03-03 $100.64 $101.02 $100.54 $100.92 $83.42 15,625
2016-03-02 $100.47 $100.64 $100.21 $100.52 $83.09 26,410
2016-03-01 $101.00 $101.00 $100.24 $100.85 $83.36 120,267
2016-02-29 $100.26 $102.00 $100.19 $100.84 $83.16 508,750
2016-02-26 $99.98 $100.28 $99.84 $100.18 $82.62 865,456
2016-02-25 $100.02 $100.18 $99.95 $100.15 $82.59 27,640
2016-02-24 $100.00 $100.13 $99.71 $99.91 $82.40 20,051
2016-02-23 $99.76 $99.84 $99.25 $99.80 $82.30 23,576
2016-02-22 $99.69 $99.76 $99.61 $99.74 $82.25 21,365
2016-02-19 $99.72 $99.73 $99.42 $99.65 $82.18 16,720
2016-02-18 $99.39 $99.66 $99.20 $99.55 $82.10 24,063
2016-02-17 $98.78 $98.98 $98.73 $98.87 $81.54 16,560
2016-02-16 $98.84 $99.05 $98.71 $99.01 $81.65 21,964
2016-02-12 $99.41 $99.41 $99.03 $99.13 $81.75 6,139
2016-02-11 $99.86 $99.86 $99.40 $99.50 $82.06 13,545
2016-02-10 $99.49 $99.56 $99.24 $99.56 $82.11 12,779
2016-02-09 $99.74 $99.74 $99.45 $99.59 $82.13 8,339
2016-02-08 $99.47 $99.65 $99.19 $99.63 $82.16 250,404
2016-02-05 $99.07 $99.22 $99.01 $99.13 $81.75 21,769
2016-02-04 $99.21 $99.21 $98.95 $99.12 $81.74 12,995
2016-02-03 $99.23 $99.38 $99.14 $99.17 $81.78 13,549
2016-02-02 $99.32 $99.32 $98.89 $99.22 $81.83 21,779
2016-02-01 $99.24 $99.30 $98.81 $98.84 $81.51 33,842
2016-01-29 $99.76 $99.76 $99.44 $99.56 $81.89 11,880
2016-01-28 $99.19 $99.43 $99.14 $99.42 $81.78 13,596
2016-01-27 $95.72 $99.20 $95.72 $99.13 $81.54 21,454
2016-01-26 $99.37 $99.38 $99.16 $99.27 $81.65 24,069
2016-01-25 $99.30 $99.30 $99.00 $99.11 $81.52 19,671
2016-01-22 $99.12 $99.17 $98.94 $98.95 $81.39 12,640
2016-01-21 $99.40 $99.40 $99.01 $99.01 $81.44 29,515
2016-01-20 $99.86 $99.86 $99.03 $99.09 $81.50 31,052
2016-01-19 $99.85 $99.85 $99.30 $99.32 $81.69 33,617
2016-01-15 $99.75 $99.89 $99.54 $99.58 $81.91 17,961
2016-01-14 $100.01 $100.01 $99.47 $99.47 $81.82 43,036
2016-01-13 $100.00 $100.12 $99.79 $100.08 $82.32 15,586
2016-01-12 $99.51 $100.00 $99.28 $99.87 $82.15 38,525
2016-01-11 $99.54 $99.67 $99.30 $99.55 $81.88 252,023
2016-01-08 $99.64 $99.82 $99.45 $99.77 $82.06 16,961
2016-01-07 $99.49 $99.52 $99.23 $99.44 $81.79 21,329
2016-01-06 $99.47 $99.47 $99.11 $99.29 $81.67 38,729
2016-01-05 $99.23 $99.38 $99.05 $99.09 $81.50 110,369
2016-01-04 $99.18 $99.39 $98.71 $98.82 $81.28 76,499
2015-12-31 $99.16 $99.33 $98.88 $98.98 $81.41 16,642
2015-12-30 $98.88 $99.09 $98.71 $98.88 $81.33 14,884
2015-12-29 $99.16 $99.16 $98.75 $98.91 $81.36 21,324
2015-12-28 $99.59 $99.59 $99.24 $99.39 $81.54 14,459
2015-12-24 $99.24 $99.36 $99.18 $99.29 $81.45 3,936
2015-12-23 $99.18 $99.24 $98.98 $99.18 $81.36 39,948
2015-12-22 $99.47 $99.47 $99.15 $99.25 $81.42 28,949
2015-12-21 $99.49 $99.54 $99.19 $99.41 $81.55 101,915
2015-12-18 $99.66 $99.66 $99.28 $99.41 $81.55 36,180
2015-12-17 $99.23 $99.36 $99.09 $99.27 $81.44 23,074
2015-12-16 $99.24 $99.33 $98.82 $99.13 $81.32 20,439
2015-12-15 $99.18 $99.47 $99.16 $99.30 $81.46 22,675
2015-12-14 $99.68 $99.75 $99.01 $99.44 $81.58 16,439
2015-12-11 $100.07 $100.07 $99.70 $99.82 $81.89 35,690
2015-12-10 $100.11 $100.11 $99.73 $99.96 $82.00 18,465
2015-12-09 $99.97 $99.97 $99.55 $99.87 $81.93 12,692
2015-12-08 $100.23 $100.23 $99.80 $99.97 $81.98 43,958
2015-12-07 $99.88 $100.41 $99.88 $100.20 $82.17 21,711
2015-12-04 $99.79 $100.01 $99.73 $99.99 $82.00 43,306
2015-12-03 $100.26 $100.26 $99.24 $99.59 $81.67 24,224
2015-12-02 $100.58 $100.70 $100.35 $100.55 $82.46 81,163
2015-12-01 $100.41 $100.76 $100.12 $100.72 $82.60 72,119
2015-11-30 $102.42 $102.42 $100.14 $100.36 $82.09 12,574
2015-11-27 $100.49 $100.49 $100.30 $100.35 $82.08 5,602
2015-11-25 $100.42 $100.47 $100.27 $100.35 $82.08 8,242
2015-11-24 $100.44 $100.44 $100.26 $100.30 $82.04 14,735
2015-11-23 $100.28 $100.37 $100.06 $100.25 $82.00 19,227
2015-11-20 $100.42 $100.44 $100.15 $100.18 $81.94 7,554
2015-11-19 $100.25 $100.25 $100.02 $100.17 $81.93 11,147
2015-11-18 $100.15 $100.15 $99.76 $100.01 $81.80 10,579
2015-11-17 $99.94 $100.10 $99.76 $99.89 $81.70 23,806
2015-11-16 $99.92 $100.10 $99.68 $99.92 $81.73 31,149
2015-11-13 $99.92 $99.92 $99.51 $99.70 $81.55 30,018
2015-11-12 $99.90 $99.90 $99.55 $99.59 $81.46 10,615
2015-11-11 $100.15 $101.53 $99.35 $99.38 $81.29 11,549
2015-11-10 $99.89 $99.89 $99.60 $99.76 $81.60 42,742
2015-11-09 $99.68 $99.70 $99.49 $99.52 $81.40 102,214
2015-11-06 $100.06 $100.06 $99.62 $99.70 $81.55 13,801
2015-11-05 $100.57 $100.57 $100.22 $100.29 $82.03 23,057
2015-11-04 $100.45 $100.46 $100.01 $100.25 $82.00 15,050
2015-11-03 $100.58 $100.58 $100.08 $100.09 $81.87 24,145
2015-11-02 $100.66 $101.02 $100.17 $100.23 $81.98 70,211
2015-10-30 $101.07 $101.07 $100.52 $100.70 $82.15 109,588
2015-10-29 $101.29 $101.30 $100.63 $100.83 $82.26 117,136
2015-10-28 $102.07 $102.07 $101.20 $101.40 $82.73 81,568
2015-10-27 $102.06 $102.23 $101.66 $101.92 $83.15 74,583
2015-10-26 $101.74 $101.98 $101.54 $101.98 $83.20 33,270
2015-10-23 $101.54 $101.70 $101.24 $101.47 $82.78 14,296
2015-10-22 $101.64 $102.07 $101.21 $101.95 $83.17 14,504
2015-10-21 $101.48 $101.64 $101.42 $101.53 $82.83 12,040
2015-10-20 $101.33 $101.40 $101.03 $101.31 $82.65 11,548
2015-10-19 $101.23 $101.46 $101.21 $101.46 $82.77 30,756
2015-10-16 $101.29 $101.46 $100.90 $101.23 $82.59 22,260
2015-10-15 $101.48 $101.48 $100.51 $101.11 $82.49 55,121
2015-10-14 $101.31 $101.56 $101.07 $101.39 $82.72 19,833
2015-10-13 $100.88 $101.06 $100.77 $101.06 $82.45 37,888
2015-10-12 $100.78 $100.93 $100.18 $100.88 $82.30 44,824
2015-10-09 $100.80 $101.03 $100.20 $100.85 $82.28 16,658
2015-10-08 $100.98 $100.99 $100.73 $100.73 $82.18 18,157
2015-10-07 $102.23 $102.23 $100.30 $100.91 $82.33 28,546
2015-10-06 $100.48 $101.81 $100.37 $100.67 $82.13 91,788
2015-10-05 $100.60 $100.71 $100.37 $100.53 $82.02 148,899
2015-10-02 $100.81 $100.87 $100.51 $100.81 $82.24 17,348
2015-10-01 $100.45 $100.45 $100.26 $100.26 $81.80 69,279
2015-09-30 $100.26 $100.33 $99.87 $100.15 $81.71 7,677
2015-09-29 $100.49 $100.49 $100.15 $100.18 $81.52 13,788
2015-09-28 $100.59 $100.62 $100.43 $100.54 $81.81 210,412
2015-09-25 $100.47 $100.51 $100.26 $100.47 $81.75 12,706
2015-09-24 $100.98 $101.00 $100.63 $100.63 $81.88 42,701
2015-09-23 $100.66 $100.83 $100.55 $100.79 $82.01 86,619
2015-09-22 $100.72 $100.73 $100.49 $100.61 $81.87 20,484
2015-09-21 $100.63 $100.65 $100.31 $100.50 $81.78 67,927
2015-09-18 $100.77 $100.82 $100.67 $100.80 $82.02 16,160
2015-09-17 $100.05 $100.50 $99.54 $100.50 $81.77 21,494
2015-09-16 $99.88 $100.05 $99.70 $99.78 $81.19 21,887
2015-09-15 $100.39 $100.39 $99.86 $99.94 $81.32 20,788
2015-09-14 $100.52 $100.52 $100.30 $100.46 $81.74 19,597
2015-09-11 $100.35 $100.44 $100.25 $100.33 $81.64 8,911
2015-09-10 $100.41 $100.41 $100.16 $100.19 $81.53 9,446
2015-09-09 $100.22 $100.47 $100.10 $100.37 $81.67 54,290
2015-09-08 $100.33 $100.47 $100.26 $100.27 $81.59 39,732
2015-09-04 $100.50 $100.61 $100.33 $100.49 $81.77 12,954
2015-09-03 $100.22 $100.39 $100.14 $100.33 $81.64 7,142
2015-09-02 $100.12 $100.33 $100.07 $100.13 $81.48 17,690
2015-09-01 $100.30 $100.30 $99.95 $100.12 $81.47 227,965
2015-08-31 $100.62 $100.62 $100.01 $100.01 $81.38 66,336
2015-08-28 $100.44 $100.53 $100.12 $100.40 $81.49 10,863
2015-08-27 $99.80 $100.36 $99.80 $100.25 $81.37 14,549
2015-08-26 $100.52 $100.55 $100.14 $100.32 $81.42 11,809
2015-08-25 $100.90 $100.90 $100.31 $100.41 $81.50 30,192
2015-08-24 $101.40 $101.40 $100.64 $100.84 $81.85 109,781
2015-08-21 $101.17 $101.17 $100.96 $100.98 $81.96 16,322
2015-08-20 $100.89 $101.08 $100.89 $100.99 $81.97 10,597

PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund (CORP) News Headlines

Recent PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund (CORP) News
Similar Companies to PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund (CORP) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.