iShares MSCI ACWI Low Carbon Target ETF (CRBN) Exchange: NYSE ARCA

Data as of April 26, 2024

$174.38 ($1.67) 0.97%

iShares MSCI ACWI Low Carbon Target ETF - Daily Information
Click for more stock information on iShares MSCI ACWI Low Carbon Target ETF.
Daily Information Data
Date April 26, 2024
Open $173.77
Previous Close $174.38
High $174.74
Low $173.77
Adjusted Open $173.77
Previous Adjusted Close $174.38
Adjusted High $174.74
Adjusted Low $173.77

About iShares MSCI ACWI Low Carbon Target ETF (CRBN)

The Fund seeks to track the investment results of the MSCI ACWI Low Carbon Target Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”). The Underlying Index is designed to address two dimensions of carbon exposure – carbon emissions and potential carbon emissions from fossil fuel reserves. By overweighting companies with low carbon emissions relative to sales and those with low potential carbon emissions from fossil fuel reserves relative to market capitalization, the Underlying Index aims to reflect a lower carbon exposure than that of the broad market. Carbon emissions and potential carbon emissions from fossil fuel reserves are measured based on an issuer’s reported data from annual reports, corporate social responsibility reports, the Carbon Disclosure Project, oil and gas industry bodies, and other relevant third-party sources. If an issuer does not report carbon emissions or potential carbon emissions from fossil fuel reserves, the data are estimated by MSCI using a proprietary model.The Underlying Index is designed to achieve a target level of tracking relative to the MSCI ACWI Index (the “Parent Index”) while minimizing carbon exposure. The Underlying Index is a subset of the Parent Index that measures the combined equity market performance of developed and emerging market countries. The Parent Index serves as the universe of eligible securities for the Underlying Index. Securities included in the Parent Index are first assigned a “carbon exposure” measured in terms of the issuer’s greenhouse gas emissions (relative to the issuer’s annual sales, as measured by the most recent calendar year sales or closest fiscal year sales) and potential carbon emissions from fossil fuel reserves held by the issuer (per dollar of such issuer’s market capitalization, as measured during the semi-annual index review). The Underlying Index is then constructed using a process that aims to achieve replicability and investability, subject to the following objective and constraints: (i) minimize carbon exposure subject to a tracking error constraint of 30 basis points relative to the Parent Index; (ii) the maximum weight of an Underlying Index constituent may not be greater than 20 times its weight in the Parent Index; (iii) country weights in the Underlying Index may not deviate more than 2% from the country weights in the Parent Index; and (iv) sector weights in the Underlying Index may not deviate more than 2% from the sector weights in the Parent Index, with the exception of the energy sector, where there is no weight constraint applied. The Underlying Index may still include significant exposure to large companies that have proportionately greater carbon exposure relative to smaller companies with lower carbon exposure due to the Underlying Index’s constraints on deviating from the market capitalization of Parent Index constituents.The Underlying Index may include large- or mid-capitalization companies. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and technology industries or sectors. The components of the Underlying Index are likely to change over time. As of July 31, 2019, the Underlying Index consisted of securities from the following countries or regions: Argentina, Australia, Austria, Belgium, Brazil, Canada, Chile, China, Colombia, Czechia, Denmark, Finland, France, Germany, Greece, Hong Kong, Hungary, India, Indonesia, Ireland, Israel, Italy, Japan, Malaysia, Mexico, the Netherlands, New Zealand, Norway, Peru, the Philippines, Poland, Portugal, Qatar, Russia, Saudi Arabia, Singapore, South Africa, South Korea, Spain, Sweden, Switzerland, Taiwan, Thailand, Turkey, the United Arab Emirates, the United Kingdom (the “U.K.”) and the U.S. (together, the “ACWI countries”). The lower carbon exposure sought by the Underlying Index may have no impact on (or no correlation with) the investment performance of the Fund.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index and Parent Index are sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and Parent Index and publishes information regarding the market value of the Underlying Index and Parent Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI ACWI Low Carbon Target ETF (CRBN)

Date Open High Low Close Adj.Close Volume
2024-04-26 $173.77 $174.74 $173.77 $174.38 $174.38 3,100
2024-04-25 $171.12 $172.71 $170.69 $172.71 $172.71 4,093
2024-04-24 $173.62 $173.64 $172.90 $173.30 $173.30 4,946
2024-04-23 $171.90 $173.40 $171.90 $173.29 $173.29 4,605
2024-04-22 $170.42 $171.52 $170.29 $171.24 $171.24 5,675
2024-04-19 $170.56 $170.79 $169.46 $169.52 $169.52 9,117
2024-04-18 $170.95 $172.24 $170.80 $170.80 $170.80 3,000
2024-04-17 $172.55 $172.55 $170.77 $171.08 $171.08 7,878
2024-04-16 $171.77 $172.14 $171.59 $171.79 $171.79 9,775
2024-04-15 $175.65 $175.82 $172.36 $172.62 $172.62 12,633
2024-04-12 $175.74 $175.77 $173.79 $174.16 $174.16 8,807
2024-04-11 $176.70 $177.59 $175.48 $177.36 $177.36 5,662
2024-04-10 $176.11 $176.75 $175.83 $176.40 $176.40 4,932
2024-04-09 $178.64 $178.64 $177.62 $178.35 $178.35 3,190
2024-04-08 $178.24 $178.42 $177.82 $177.99 $177.99 12,272
2024-04-05 $176.55 $178.18 $176.55 $177.80 $177.80 5,748
2024-04-04 $179.66 $179.73 $176.45 $176.45 $176.45 4,511
2024-04-03 $177.36 $178.72 $177.36 $178.24 $178.24 5,964
2024-04-02 $177.77 $177.90 $177.25 $177.81 $177.81 6,398
2024-04-01 $179.31 $179.66 $178.55 $179.25 $179.25 20,947
2024-03-28 $179.30 $179.55 $179.16 $179.49 $179.49 48,940
2024-03-27 $178.94 $179.35 $178.60 $179.35 $179.35 3,295
2024-03-26 $179.05 $179.16 $178.21 $178.21 $178.21 8,639
2024-03-25 $178.45 $178.98 $178.45 $178.49 $178.49 8,937
2024-03-22 $179.22 $179.41 $179.15 $179.18 $179.18 3,044
2024-03-21 $179.96 $180.20 $179.62 $179.62 $179.62 5,412
2024-03-20 $177.46 $179.01 $177.22 $179.01 $179.01 6,593
2024-03-19 $176.37 $177.39 $176.01 $177.37 $177.37 5,036
2024-03-18 $177.28 $177.65 $176.80 $176.92 $176.92 8,518
2024-03-15 $176.38 $176.55 $175.88 $176.04 $176.04 7,153
2024-03-14 $176.98 $177.65 $176.35 $177.07 $177.07 5,441
2024-03-13 $178.03 $178.16 $177.87 $177.87 $177.87 3,634
2024-03-12 $176.90 $178.17 $176.90 $178.17 $178.17 6,339
2024-03-11 $176.05 $176.44 $175.70 $176.31 $176.31 4,870
2024-03-08 $177.80 $177.80 $176.58 $176.65 $176.65 6,192
2024-03-07 $176.49 $177.77 $176.49 $177.45 $177.45 6,677
2024-03-06 $175.57 $175.84 $175.42 $175.58 $175.58 3,069
2024-03-05 $175.05 $175.05 $173.64 $174.22 $174.22 6,724
2024-03-04 $175.67 $176.27 $175.51 $175.53 $175.53 12,130
2024-03-01 $174.74 $176.19 $174.60 $175.99 $175.99 7,745
2024-02-29 $174.60 $174.60 $173.77 $174.55 $174.55 5,200
2024-02-28 $173.66 $173.78 $173.21 $173.49 $173.49 17,938
2024-02-27 $174.19 $174.36 $174.09 $174.36 $174.36 2,925
2024-02-26 $174.63 $174.69 $174.05 $174.05 $174.05 7,405
2024-02-23 $174.75 $175.06 $174.41 $174.65 $174.65 5,845
2024-02-22 $173.42 $174.66 $173.42 $174.58 $174.58 6,276
2024-02-21 $170.84 $171.35 $170.50 $171.35 $171.35 4,428
2024-02-20 $171.57 $171.63 $171.16 $171.28 $171.28 6,332
2024-02-16 $172.36 $172.91 $171.60 $171.84 $171.84 5,438
2024-02-15 $171.18 $172.20 $171.18 $172.18 $172.18 7,343
2024-02-14 $169.98 $170.75 $169.77 $170.75 $170.75 8,441
2024-02-13 $169.22 $169.73 $168.72 $168.90 $168.90 5,929
2024-02-12 $171.49 $172.41 $171.40 $171.40 $171.40 7,302
2024-02-09 $170.61 $171.43 $170.61 $171.43 $171.43 4,589
2024-02-08 $170.50 $170.55 $170.19 $170.39 $170.39 5,521
2024-02-07 $170.01 $170.69 $170.01 $170.50 $170.50 4,388
2024-02-06 $169.09 $169.51 $168.93 $169.51 $169.51 3,465
2024-02-05 $169.00 $169.00 $167.96 $168.83 $168.83 8,020
2024-02-02 $168.08 $169.54 $168.08 $169.39 $169.39 5,527
2024-02-01 $167.09 $168.77 $166.65 $168.42 $168.42 129,536
2024-01-31 $167.96 $167.99 $166.28 $166.28 $166.28 10,714
2024-01-30 $168.28 $168.73 $168.12 $168.50 $168.50 12,838
2024-01-29 $167.64 $168.73 $167.43 $168.73 $168.73 5,001
2024-01-26 $168.02 $168.02 $167.39 $167.59 $167.59 4,816
2024-01-25 $167.67 $167.67 $167.20 $167.49 $167.49 9,342
2024-01-24 $167.96 $168.00 $167.10 $167.10 $167.10 4,691
2024-01-23 $165.95 $166.46 $165.72 $166.46 $166.46 8,409
2024-01-22 $165.90 $166.63 $165.87 $166.04 $166.04 7,729
2024-01-19 $164.17 $165.71 $163.88 $165.71 $165.71 5,080
2024-01-18 $163.17 $164.08 $163.15 $164.02 $164.02 5,264
2024-01-17 $162.11 $162.60 $161.82 $162.60 $162.60 7,287
2024-01-16 $164.04 $164.44 $163.59 $163.79 $163.79 6,168
2024-01-12 $165.60 $165.93 $164.84 $165.24 $165.24 7,225
2024-01-11 $165.30 $165.30 $163.76 $165.02 $165.02 4,528
2024-01-10 $164.47 $165.24 $164.24 $164.95 $164.95 6,307
2024-01-09 $163.91 $164.45 $163.91 $164.20 $164.20 4,805
2024-01-08 $163.18 $164.90 $163.18 $164.90 $164.90 7,368
2024-01-05 $163.44 $163.89 $162.51 $162.85 $162.85 6,093
2024-01-04 $162.85 $163.60 $162.62 $162.62 $162.62 8,861
2024-01-03 $163.11 $163.52 $162.88 $162.90 $162.90 8,172
2024-01-02 $164.18 $164.67 $163.55 $164.00 $164.00 18,107
2023-12-29 $165.60 $165.96 $165.34 $165.48 $165.48 7,717
2023-12-28 $165.99 $166.32 $165.76 $165.77 $165.77 13,409
2023-12-27 $165.37 $165.76 $165.16 $165.64 $165.64 17,006
2023-12-26 $164.60 $165.44 $164.60 $165.44 $165.44 10,438
2023-12-22 $164.31 $164.83 $164.17 $164.32 $164.32 9,022
2023-12-21 $163.49 $164.20 $162.90 $164.20 $164.20 16,417
2023-12-20 $164.22 $164.50 $162.66 $162.66 $162.66 10,934
2023-12-19 $165.53 $166.15 $165.53 $166.15 $164.30 6,518
2023-12-18 $164.78 $165.27 $164.77 $164.97 $163.13 10,081
2023-12-15 $164.66 $164.99 $164.21 $164.49 $164.49 32,576
2023-12-14 $164.93 $165.48 $164.50 $165.04 $165.04 5,035
2023-12-13 $161.84 $163.98 $161.41 $163.98 $163.98 11,063
2023-12-12 $160.98 $161.71 $160.95 $161.66 $161.66 4,761
2023-12-11 $160.39 $161.25 $160.39 $161.25 $161.25 10,958
2023-12-08 $159.70 $160.71 $159.70 $160.70 $160.70 5,701
2023-12-07 $159.48 $160.19 $159.21 $160.13 $160.13 10,738
2023-12-06 $160.11 $160.33 $158.84 $158.90 $158.90 8,961
2023-12-05 $159.03 $159.54 $158.98 $159.23 $159.23 8,044
2023-12-04 $159.67 $159.78 $159.09 $159.75 $159.75 213,277
2023-12-01 $159.17 $160.80 $159.17 $160.80 $160.80 6,393
2023-11-30 $159.32 $159.46 $158.68 $159.33 $159.33 33,726
2023-11-29 $159.72 $159.72 $158.84 $159.05 $159.05 9,072
2023-11-28 $158.71 $159.11 $158.61 $159.11 $159.11 5,249
2023-11-27 $158.81 $159.06 $158.81 $158.91 $158.91 3,668
2023-11-24 $158.94 $159.27 $158.94 $159.19 $159.19 2,888
2023-11-22 $158.79 $159.13 $158.51 $158.92 $158.92 3,706
2023-11-21 $158.47 $158.66 $158.22 $158.41 $158.41 5,135
2023-11-20 $158.20 $159.14 $158.10 $158.80 $158.80 9,538
2023-11-17 $157.48 $157.94 $157.24 $157.74 $157.74 5,125
2023-11-16 $156.79 $157.33 $156.52 $157.02 $157.02 7,824
2023-11-15 $157.33 $157.73 $157.18 $157.18 $157.18 4,358
2023-11-14 $156.25 $157.23 $156.25 $156.74 $156.74 17,521
2023-11-13 $152.86 $153.84 $152.77 $153.58 $153.58 8,200
2023-11-10 $152.13 $153.42 $151.60 $153.42 $153.42 6,354
2023-11-09 $153.09 $153.14 $151.71 $151.71 $151.71 7,164
2023-11-08 $152.82 $152.83 $152.15 $152.60 $152.60 5,734
2023-11-07 $152.24 $152.94 $152.24 $152.63 $152.63 6,368
2023-11-06 $152.97 $152.97 $152.52 $152.65 $152.65 7,164
2023-11-03 $152.52 $153.07 $152.44 $152.70 $152.70 5,586
2023-11-02 $149.73 $150.75 $149.53 $150.75 $150.75 10,148
2023-11-01 $146.77 $147.79 $146.61 $147.79 $147.79 14,475
2023-10-31 $145.35 $146.49 $145.35 $146.49 $146.49 5,077
2023-10-30 $145.23 $145.96 $144.65 $145.64 $145.64 6,247
2023-10-27 $145.11 $145.11 $143.49 $143.83 $143.83 8,311
2023-10-26 $145.90 $145.90 $144.31 $144.55 $144.55 5,093
2023-10-25 $147.30 $147.30 $145.93 $146.00 $146.00 7,991
2023-10-24 $147.50 $148.06 $147.33 $147.94 $147.94 4,230
2023-10-23 $146.12 $147.78 $145.70 $146.90 $146.90 18,990
2023-10-20 $148.34 $148.34 $147.00 $147.00 $147.00 4,610
2023-10-19 $150.20 $150.33 $148.77 $148.77 $148.77 10,872
2023-10-18 $151.46 $151.49 $150.03 $150.03 $150.03 4,717
2023-10-17 $151.14 $152.82 $151.14 $152.26 $152.26 7,111
2023-10-16 $151.49 $152.57 $151.48 $152.47 $152.47 5,707
2023-10-13 $152.15 $152.35 $150.77 $150.77 $150.77 3,604
2023-10-12 $152.74 $153.05 $151.60 $151.93 $151.93 6,531
2023-10-11 $153.17 $153.17 $152.37 $153.05 $153.05 7,355
2023-10-10 $152.00 $152.87 $152.00 $152.33 $152.33 5,552
2023-10-09 $149.60 $150.97 $149.60 $150.97 $150.97 3,879
2023-10-06 $148.17 $150.88 $148.01 $150.66 $150.66 5,050
2023-10-05 $148.52 $148.99 $147.88 $148.83 $148.83 11,080
2023-10-04 $147.65 $148.57 $147.26 $148.45 $148.45 11,372
2023-10-03 $148.63 $148.70 $147.15 $147.46 $147.46 5,422
2023-10-02 $149.94 $149.94 $148.81 $149.53 $149.53 10,042
2023-09-29 $151.87 $151.87 $150.03 $150.25 $150.25 14,636
2023-09-28 $149.17 $150.85 $149.17 $150.47 $150.47 10,982
2023-09-27 $150.08 $150.08 $148.57 $149.46 $149.46 6,349
2023-09-26 $150.99 $150.99 $149.50 $149.58 $149.58 6,216
2023-09-25 $150.77 $151.85 $150.77 $151.70 $151.70 7,002
2023-09-22 $152.31 $152.66 $151.71 $151.73 $151.73 5,871
2023-09-21 $152.84 $152.84 $151.54 $151.54 $151.54 9,071
2023-09-20 $155.80 $156.09 $154.38 $154.38 $154.38 6,053
2023-09-19 $155.39 $155.45 $154.60 $155.21 $155.21 11,333
2023-09-18 $155.38 $155.85 $155.22 $155.55 $155.55 17,438
2023-09-15 $156.78 $156.78 $155.64 $155.77 $155.77 4,878
2023-09-14 $156.48 $157.18 $156.44 $157.04 $157.04 4,921
2023-09-13 $155.87 $155.99 $155.42 $155.67 $155.67 5,868
2023-09-12 $155.63 $156.40 $155.63 $155.68 $155.68 13,222
2023-09-11 $156.12 $156.43 $155.78 $156.33 $156.33 7,334
2023-09-08 $154.97 $155.56 $154.82 $155.01 $155.01 10,073
2023-09-07 $154.63 $155.11 $154.63 $155.02 $155.02 6,279
2023-09-06 $156.18 $156.18 $155.10 $155.55 $155.55 8,413
2023-09-05 $157.15 $157.21 $156.66 $156.68 $156.68 11,260
2023-09-01 $157.94 $158.12 $157.33 $157.56 $157.56 11,884
2023-08-31 $157.56 $157.94 $157.27 $157.27 $157.27 12,217
2023-08-30 $157.24 $157.83 $157.24 $157.56 $157.56 5,435
2023-08-29 $154.96 $157.28 $154.96 $157.28 $157.28 35,853
2023-08-28 $154.54 $155.19 $154.53 $155.06 $155.06 14,270
2023-08-25 $153.53 $154.17 $152.87 $153.87 $153.87 12,398
2023-08-24 $155.15 $155.52 $152.81 $153.05 $153.05 5,331
2023-08-23 $153.62 $155.04 $153.62 $154.84 $154.84 39,251
2023-08-22 $154.10 $154.10 $152.94 $153.08 $153.08 7,914
2023-08-21 $152.96 $153.59 $152.38 $153.50 $153.50 6,543
2023-08-18 $151.57 $152.56 $151.57 $152.54 $152.54 3,664
2023-08-17 $154.40 $154.41 $152.89 $152.89 $152.89 4,628
2023-08-16 $154.73 $155.23 $153.92 $153.92 $153.92 6,048
2023-08-15 $155.86 $155.86 $155.09 $155.09 $155.09 4,596
2023-08-14 $155.94 $156.93 $155.69 $156.93 $156.93 4,211
2023-08-11 $156.67 $156.67 $156.35 $156.45 $156.45 2,299
2023-08-10 $158.01 $159.25 $156.97 $157.20 $157.20 4,907
2023-08-09 $157.33 $157.87 $156.67 $156.94 $156.94 4,523
2023-08-08 $157.24 $157.74 $156.60 $157.73 $157.73 3,743
2023-08-07 $158.05 $158.54 $157.56 $158.54 $158.54 6,394
2023-08-04 $158.38 $159.26 $157.26 $157.28 $157.28 7,959
2023-08-03 $157.26 $157.97 $157.26 $157.83 $157.83 8,075
2023-08-02 $159.09 $159.09 $158.01 $158.04 $158.04 9,073
2023-08-01 $161.03 $161.03 $160.41 $160.61 $160.61 3,707
2023-07-31 $161.45 $161.77 $161.39 $161.60 $161.60 4,899
2023-07-28 $160.96 $161.54 $160.86 $161.42 $161.42 13,075
2023-07-27 $161.80 $161.80 $159.36 $159.50 $159.50 23,964
2023-07-26 $159.98 $161.02 $159.98 $160.57 $160.57 8,924
2023-07-25 $160.37 $160.78 $160.23 $160.52 $160.52 16,812
2023-07-24 $159.63 $160.25 $159.49 $159.95 $159.95 8,504
2023-07-21 $160.14 $160.14 $159.56 $159.72 $159.72 9,740
2023-07-20 $160.31 $160.71 $159.27 $159.61 $159.61 3,390
2023-07-19 $160.77 $161.26 $160.73 $160.82 $160.82 10,575
2023-07-18 $159.75 $160.91 $159.60 $160.73 $160.73 19,104
2023-07-17 $158.91 $159.79 $158.91 $159.70 $159.70 7,187
2023-07-14 $159.74 $159.85 $159.18 $159.23 $159.23 3,590
2023-07-13 $159.30 $159.90 $159.07 $159.70 $159.70 4,737
2023-07-12 $157.51 $158.08 $157.48 $157.86 $157.86 19,135
2023-07-11 $155.00 $155.84 $154.80 $155.84 $155.84 7,640
2023-07-10 $153.95 $154.69 $153.95 $154.51 $154.51 7,247
2023-07-07 $153.88 $155.28 $153.88 $154.30 $154.30 6,090
2023-07-06 $154.22 $154.22 $153.10 $153.97 $153.97 6,993
2023-07-05 $155.80 $156.18 $155.54 $155.80 $155.80 25,988
2023-07-03 $156.39 $156.77 $156.10 $156.67 $156.67 23,297
2023-06-30 $156.12 $156.52 $155.89 $156.39 $156.39 10,129
2023-06-29 $153.72 $154.35 $153.72 $154.31 $154.31 4,243
2023-06-28 $153.60 $154.25 $153.60 $154.13 $154.13 5,419
2023-06-27 $152.85 $154.21 $152.85 $154.02 $154.02 7,149
2023-06-26 $152.67 $153.41 $152.36 $152.36 $152.36 13,327
2023-06-23 $152.61 $153.15 $152.54 $152.71 $152.71 7,101
2023-06-22 $153.62 $154.33 $153.62 $154.30 $154.30 6,679
2023-06-21 $154.52 $154.98 $154.08 $154.30 $154.30 6,171
2023-06-20 $155.01 $155.04 $154.50 $154.82 $154.82 9,405
2023-06-16 $157.02 $157.10 $156.02 $156.02 $156.02 9,777
2023-06-15 $155.55 $156.81 $155.38 $156.70 $156.70 9,080
2023-06-14 $154.76 $155.37 $153.94 $154.91 $154.91 8,773
2023-06-13 $154.19 $154.76 $154.14 $154.53 $154.53 8,904
2023-06-12 $152.51 $153.33 $152.41 $153.33 $153.33 10,141
2023-06-09 $152.25 $152.91 $151.95 $152.22 $152.22 6,555
2023-06-08 $151.13 $152.22 $151.06 $151.90 $151.90 9,421
2023-06-07 $151.79 $152.22 $150.92 $151.03 $151.03 7,654
2023-06-06 $152.83 $153.48 $152.67 $153.48 $151.97 3,897
2023-06-05 $152.91 $153.16 $152.63 $152.66 $151.16 12,460
2023-06-02 $152.21 $153.30 $152.14 $153.08 $153.08 52,066
2023-06-01 $149.30 $151.16 $149.30 $150.91 $150.91 10,571
2023-05-31 $149.20 $149.22 $148.45 $149.22 $149.22 27,029
2023-05-30 $150.94 $150.94 $149.75 $150.21 $150.21 41,853
2023-05-26 $149.08 $150.83 $149.08 $150.71 $150.71 46,059
2023-05-25 $148.86 $149.05 $148.17 $148.72 $148.72 4,968
2023-05-24 $148.43 $148.43 $147.75 $148.08 $148.08 23,598
2023-05-23 $150.51 $150.92 $149.47 $149.69 $149.69 9,108
2023-05-22 $151.40 $151.89 $151.40 $151.43 $151.43 8,534
2023-05-19 $151.64 $151.92 $150.99 $151.25 $151.25 332,901
2023-05-18 $150.35 $151.35 $150.12 $151.35 $151.35 6,674
2023-05-17 $149.79 $150.70 $149.09 $150.59 $150.59 5,405
2023-05-16 $149.79 $149.84 $149.19 $149.19 $149.19 7,868
2023-05-15 $149.82 $150.35 $149.30 $150.26 $150.26 8,401
2023-05-12 $149.85 $149.92 $148.78 $149.41 $149.41 3,795
2023-05-11 $149.53 $149.78 $148.95 $149.78 $149.78 5,222
2023-05-10 $150.41 $150.45 $148.99 $150.09 $150.09 5,201
2023-05-09 $149.44 $150.00 $149.44 $149.76 $149.76 4,999
2023-05-08 $150.38 $150.49 $150.11 $150.44 $150.44 7,995
2023-05-05 $148.84 $150.44 $148.84 $150.31 $150.31 7,245
2023-05-04 $147.97 $148.24 $147.42 $147.78 $147.78 6,242
2023-05-03 $149.03 $149.41 $148.38 $148.38 $148.38 6,505
2023-05-02 $149.85 $149.85 $148.16 $148.93 $148.93 15,537
2023-05-01 $150.44 $150.92 $150.36 $150.57 $150.57 6,526
2023-04-28 $149.14 $150.59 $149.14 $150.59 $150.59 22,601
2023-04-27 $148.03 $149.83 $148.03 $149.76 $149.76 4,958
2023-04-26 $148.10 $148.24 $147.08 $147.18 $147.18 9,956
2023-04-25 $148.98 $149.02 $147.46 $147.46 $147.46 7,291
2023-04-24 $149.60 $150.01 $149.28 $149.83 $149.83 5,651
2023-04-21 $149.59 $149.73 $149.01 $149.73 $149.73 7,625
2023-04-20 $149.83 $150.09 $149.61 $149.61 $149.61 3,894
2023-04-19 $149.76 $150.41 $149.66 $150.18 $150.18 8,082
2023-04-18 $150.72 $150.72 $150.15 $150.54 $150.54 17,095
2023-04-17 $149.73 $150.11 $149.38 $150.11 $150.11 5,949
2023-04-14 $150.02 $150.50 $149.34 $149.73 $149.73 6,430
2023-04-13 $148.99 $150.41 $148.99 $150.30 $150.30 13,458
2023-04-12 $149.23 $149.34 $147.92 $148.00 $148.00 10,278
2023-04-11 $148.49 $148.79 $148.27 $148.33 $148.33 5,005
2023-04-10 $147.09 $148.01 $146.89 $148.01 $148.01 7,605
2023-04-06 $147.34 $148.02 $147.01 $147.98 $147.98 4,908
2023-04-05 $147.91 $148.04 $147.08 $147.49 $147.49 6,042
2023-04-04 $148.83 $149.11 $147.86 $148.07 $148.07 4,716
2023-04-03 $148.13 $148.76 $147.98 $148.69 $148.69 11,543
2023-03-31 $146.86 $148.03 $146.86 $147.94 $147.94 10,371
2023-03-30 $146.62 $146.85 $146.27 $146.62 $146.62 4,357
2023-03-29 $145.00 $145.53 $144.80 $145.35 $145.35 6,704
2023-03-28 $143.62 $143.83 $143.22 $143.68 $143.68 10,125
2023-03-27 $143.80 $143.97 $143.27 $143.62 $143.62 16,409
2023-03-24 $142.08 $143.20 $141.72 $143.14 $143.14 12,350
2023-03-23 $143.70 $144.86 $142.63 $142.90 $142.90 4,657
2023-03-22 $144.05 $145.44 $142.16 $142.50 $142.50 8,133
2023-03-21 $143.45 $143.98 $143.19 $143.98 $143.98 4,549
2023-03-20 $141.09 $142.12 $141.09 $142.10 $142.10 10,873
2023-03-17 $141.63 $141.79 $140.45 $140.57 $140.57 12,836
2023-03-16 $139.53 $142.13 $139.33 $142.13 $142.13 8,307
2023-03-15 $138.83 $139.85 $138.38 $139.68 $139.68 19,161
2023-03-14 $141.44 $142.09 $140.98 $141.68 $141.68 8,318
2023-03-13 $138.77 $141.09 $138.74 $139.86 $139.86 18,194
2023-03-10 $141.93 $142.00 $140.16 $140.25 $140.25 41,455
2023-03-09 $144.72 $145.14 $142.31 $142.31 $142.31 5,945
2023-03-08 $144.40 $144.95 $144.00 $144.52 $144.52 5,864
2023-03-07 $146.65 $146.65 $144.35 $144.35 $144.35 4,850
2023-03-06 $147.01 $147.64 $146.55 $146.68 $146.68 16,168
2023-03-03 $145.42 $146.72 $145.27 $146.72 $146.72 4,063
2023-03-02 $143.02 $144.62 $143.02 $144.62 $144.62 6,675
2023-03-01 $144.18 $144.35 $143.63 $143.76 $143.76 6,711
2023-02-28 $144.32 $144.65 $143.91 $143.91 $143.91 6,061
2023-02-27 $144.77 $145.20 $144.18 $144.37 $144.37 7,416
2023-02-24 $143.21 $143.64 $142.76 $143.48 $143.48 8,180
2023-02-23 $145.52 $145.89 $143.96 $145.40 $145.40 25,900
2023-02-22 $145.28 $145.33 $144.22 $144.70 $144.70 15,000
2023-02-21 $146.23 $146.23 $144.99 $144.99 $144.99 13,753
2023-02-17 $147.08 $147.56 $146.58 $147.55 $147.55 5,343
2023-02-16 $147.80 $149.43 $147.77 $148.00 $148.00 11,940
2023-02-15 $148.04 $149.58 $148.04 $149.47 $149.47 10,626
2023-02-14 $148.53 $150.28 $148.20 $149.44 $149.44 4,551
2023-02-13 $148.02 $149.41 $148.02 $149.41 $149.41 9,708
2023-02-10 $147.27 $147.80 $147.04 $147.80 $147.80 4,930
2023-02-09 $150.20 $150.20 $147.61 $147.97 $147.97 6,713
2023-02-08 $149.45 $149.65 $148.65 $148.69 $148.69 8,024
2023-02-07 $147.97 $150.02 $147.86 $150.02 $150.02 4,035
2023-02-06 $148.60 $148.72 $148.33 $148.45 $148.45 6,474
2023-02-03 $149.66 $151.27 $149.66 $149.84 $149.84 7,654
2023-02-02 $151.24 $151.92 $150.44 $151.49 $151.49 9,131
2023-02-01 $148.27 $150.23 $147.81 $150.23 $150.23 15,400
2023-01-31 $146.84 $148.49 $146.67 $148.49 $148.49 8,763
2023-01-30 $147.67 $148.40 $147.06 $147.06 $147.06 12,451
2023-01-27 $148.24 $149.21 $148.01 $148.85 $148.85 33,205
2023-01-26 $148.34 $148.59 $147.63 $148.59 $148.59 4,658
2023-01-25 $146.12 $147.54 $145.51 $147.46 $147.46 18,044
2023-01-24 $146.73 $147.50 $146.37 $147.18 $147.18 11,559
2023-01-23 $146.01 $147.70 $145.78 $147.31 $147.31 24,298
2023-01-20 $144.12 $145.91 $143.74 $145.91 $145.91 4,884
2023-01-19 $144.03 $144.25 $143.30 $143.75 $143.75 22,943
2023-01-18 $146.89 $147.07 $144.43 $144.43 $144.43 13,186
2023-01-17 $146.01 $146.54 $145.67 $145.86 $145.86 10,932
2023-01-13 $144.29 $146.07 $144.29 $146.07 $146.07 9,128
2023-01-12 $143.67 $145.61 $143.67 $145.27 $145.27 3,970
2023-01-11 $143.33 $144.15 $143.07 $144.13 $144.13 11,014
2023-01-10 $141.83 $142.72 $141.83 $142.64 $142.64 33,262
2023-01-09 $142.98 $143.63 $141.89 $141.89 $141.89 9,088
2023-01-06 $138.95 $141.73 $138.95 $141.59 $141.59 9,670
2023-01-05 $138.71 $139.05 $138.30 $138.39 $138.39 10,421
2023-01-04 $138.83 $140.32 $138.64 $139.87 $139.87 16,791
2023-01-03 $139.07 $139.07 $137.52 $138.30 $138.30 24,126
2022-12-30 $138.14 $138.14 $137.24 $138.14 $138.14 7,681
2022-12-29 $137.89 $139.15 $137.89 $139.03 $139.03 25,224
2022-12-28 $138.59 $138.62 $136.54 $136.68 $136.68 20,446
2022-12-27 $138.44 $138.87 $137.83 $138.20 $138.20 25,387
2022-12-23 $137.19 $138.46 $137.19 $138.46 $138.46 8,723
2022-12-22 $137.97 $138.15 $136.23 $137.65 $137.65 21,231
2022-12-21 $138.50 $139.80 $138.34 $139.38 $139.38 16,688
2022-12-20 $136.92 $138.11 $136.92 $137.69 $137.69 15,582
2022-12-19 $138.44 $138.44 $136.89 $137.37 $137.37 12,500
2022-12-16 $138.77 $139.02 $137.79 $138.29 $138.29 20,447
2022-12-15 $141.43 $141.43 $139.21 $139.58 $139.58 9,811
2022-12-14 $143.74 $144.46 $143.28 $143.35 $143.35 7,887
2022-12-13 $146.50 $146.50 $143.45 $143.91 $143.91 15,873
2022-12-12 $142.73 $143.50 $142.28 $143.50 $142.29 18,670
2022-12-09 $142.94 $143.79 $142.22 $142.22 $141.02 25,545
2022-12-08 $142.96 $143.21 $142.54 $143.01 $141.80 19,546
2022-12-07 $142.02 $142.39 $141.70 $142.24 $141.04 35,635
2022-12-06 $143.94 $144.14 $141.76 $142.21 $141.01 14,471
2022-12-05 $145.47 $145.47 $143.67 $143.75 $142.54 10,421
2022-12-02 $145.11 $146.61 $145.11 $146.32 $145.09 18,567
2022-12-01 $146.65 $146.95 $145.95 $146.54 $145.31 15,357
2022-11-30 $142.87 $145.97 $142.02 $145.96 $144.73 18,932
2022-11-29 $142.36 $142.85 $141.87 $142.20 $141.00 9,503
2022-11-28 $143.00 $143.53 $141.78 $141.92 $140.72 13,210
2022-11-25 $143.81 $144.09 $143.81 $143.89 $142.68 4,189
2022-11-23 $142.76 $144.04 $142.76 $143.72 $142.51 9,583
2022-11-22 $141.20 $142.86 $141.20 $142.61 $141.41 20,680
2022-11-21 $141.10 $141.33 $140.42 $140.80 $139.62 24,976
2022-11-18 $141.66 $141.86 $140.81 $141.58 $140.39 14,459
2022-11-17 $139.75 $141.53 $139.65 $141.25 $140.06 40,395
2022-11-16 $142.14 $142.23 $141.36 $141.76 $140.56 17,077
2022-11-15 $143.65 $143.85 $141.97 $142.72 $141.52 9,284
2022-11-14 $141.80 $142.85 $141.10 $141.33 $140.14 16,460
2022-11-11 $141.40 $142.75 $141.26 $142.55 $141.35 16,786
2022-11-10 $138.30 $140.66 $138.30 $140.49 $139.31 7,451
2022-11-09 $135.02 $135.39 $133.27 $133.30 $132.18 11,917
2022-11-08 $135.11 $136.64 $134.91 $135.89 $134.75 13,736
2022-11-07 $134.02 $134.92 $133.76 $134.59 $133.45 10,519
2022-11-04 $133.64 $134.04 $131.91 $133.83 $132.70 12,401
2022-11-03 $130.00 $131.52 $129.82 $130.65 $129.55 18,738
2022-11-02 $134.37 $136.14 $131.86 $131.96 $130.85 13,352
2022-11-01 $136.50 $136.50 $134.42 $134.73 $133.60 18,248
2022-10-31 $134.50 $135.04 $134.25 $134.49 $133.36 14,338
2022-10-28 $133.13 $135.63 $133.13 $135.63 $134.49 20,273
2022-10-27 $134.10 $134.95 $133.56 $133.56 $132.44 8,001
2022-10-26 $133.89 $135.74 $133.89 $134.47 $133.34 16,506
2022-10-25 $132.95 $134.48 $132.94 $134.33 $133.20 11,758
2022-10-24 $131.31 $132.27 $130.31 $132.22 $131.11 10,022
2022-10-21 $129.36 $131.74 $128.63 $131.74 $131.74 15,019
2022-10-20 $129.46 $130.99 $128.70 $128.93 $128.93 21,789
2022-10-19 $129.38 $130.59 $128.52 $129.47 $129.47 15,663
2022-10-18 $132.14 $132.24 $129.78 $130.78 $130.78 9,825
2022-10-17 $128.80 $129.96 $128.80 $129.65 $129.65 14,717
2022-10-14 $129.79 $129.79 $126.27 $126.39 $126.39 15,181
2022-10-13 $123.60 $129.40 $123.39 $128.93 $128.93 18,986
2022-10-12 $126.62 $127.07 $125.95 $126.30 $126.30 6,643
2022-10-11 $126.32 $128.07 $126.10 $126.62 $126.62 14,968
2022-10-10 $128.50 $128.50 $127.04 $127.71 $127.71 10,649
2022-10-07 $130.59 $130.59 $128.49 $128.74 $128.74 9,068
2022-10-06 $132.64 $133.46 $131.70 $131.88 $131.88 14,204
2022-10-05 $132.78 $134.08 $131.78 $133.50 $133.50 8,938
2022-10-04 $132.96 $134.08 $132.96 $134.08 $134.08 15,244
2022-10-03 $127.99 $130.22 $127.98 $129.67 $129.67 18,022
2022-09-30 $128.24 $129.19 $126.64 $126.64 $126.64 33,456
2022-09-29 $128.91 $128.91 $127.23 $128.00 $128.00 10,374
2022-09-28 $128.14 $130.77 $128.14 $130.77 $130.77 9,515
2022-09-27 $129.62 $129.80 $127.43 $128.27 $128.27 9,605
2022-09-26 $129.21 $130.34 $128.33 $128.60 $128.60 23,416
2022-09-23 $131.03 $131.03 $128.96 $130.00 $130.00 61,309
2022-09-22 $133.77 $133.77 $132.60 $132.87 $132.87 23,416
2022-09-21 $136.32 $136.53 $134.14 $134.14 $134.14 3,371
2022-09-20 $136.47 $136.66 $135.43 $136.09 $136.09 8,735
2022-09-19 $135.73 $137.83 $135.58 $137.69 $137.69 7,699
2022-09-16 $136.51 $137.26 $136.13 $137.02 $137.02 7,475
2022-09-15 $138.75 $139.91 $137.86 $137.99 $137.99 23,362
2022-09-14 $139.24 $139.87 $139.18 $139.53 $139.53 35,142
2022-09-13 $141.81 $141.81 $138.95 $138.95 $138.95 16,518
2022-09-12 $144.19 $145.12 $144.19 $144.74 $144.74 13,103
2022-09-09 $141.84 $143.27 $141.84 $142.99 $142.99 6,913
2022-09-08 $138.77 $140.45 $138.77 $140.45 $140.45 7,188
2022-09-07 $137.52 $139.99 $137.42 $139.78 $139.78 10,877
2022-09-06 $138.79 $138.93 $137.35 $137.88 $137.88 13,323
2022-09-02 $140.96 $141.53 $138.11 $138.34 $138.34 13,918
2022-09-01 $138.92 $139.66 $137.88 $139.66 $139.66 21,281
2022-08-31 $141.67 $141.67 $140.02 $140.02 $140.02 41,321
2022-08-30 $143.13 $143.13 $140.68 $141.10 $141.10 11,392
2022-08-29 $142.53 $143.30 $142.41 $142.52 $142.52 7,746
2022-08-26 $147.58 $147.80 $143.34 $143.34 $143.34 6,675
2022-08-25 $146.69 $147.71 $146.66 $147.71 $147.71 14,774
2022-08-24 $144.76 $146.13 $144.76 $145.57 $145.57 21,595
2022-08-23 $145.48 $146.37 $145.21 $145.28 $145.28 5,888
2022-08-22 $146.30 $146.30 $144.98 $145.24 $145.24 19,392
2022-08-19 $148.46 $148.51 $147.93 $148.14 $148.14 8,200
2022-08-18 $150.16 $150.37 $149.53 $150.10 $150.10 26,997
2022-08-17 $150.12 $150.85 $149.59 $150.27 $150.27 6,238
2022-08-16 $150.91 $151.75 $150.70 $151.35 $151.35 8,425
2022-08-15 $150.12 $151.25 $150.12 $151.18 $151.18 7,153
2022-08-12 $149.72 $151.05 $149.40 $151.05 $151.05 7,967
2022-08-11 $150.63 $150.82 $148.88 $149.12 $149.12 8,484
2022-08-10 $148.56 $148.93 $148.24 $148.93 $148.93 8,725
2022-08-09 $146.52 $146.52 $145.68 $145.83 $145.83 13,089
2022-08-08 $147.47 $148.22 $146.56 $146.81 $146.81 10,911
2022-08-05 $145.67 $147.02 $145.67 $146.63 $146.63 9,426
2022-08-04 $146.98 $147.25 $146.76 $147.09 $147.09 3,922
2022-08-03 $146.01 $147.15 $145.57 $146.67 $146.67 13,439
2022-08-02 $145.38 $146.48 $144.98 $145.07 $145.07 7,729
2022-08-01 $145.74 $146.86 $145.74 $145.98 $145.98 7,457
2022-07-29 $145.12 $146.42 $145.00 $146.42 $146.42 14,177
2022-07-28 $143.53 $145.12 $142.62 $144.90 $144.90 22,276
2022-07-27 $141.66 $143.96 $141.62 $143.63 $143.63 14,283
2022-07-26 $140.77 $140.92 $139.93 $140.20 $140.20 10,517
2022-07-25 $141.80 $141.88 $141.13 $141.62 $141.62 11,422
2022-07-22 $142.77 $142.86 $140.75 $141.40 $141.40 26,351
2022-07-21 $141.04 $142.44 $141.04 $142.44 $142.44 25,653
2022-07-20 $140.64 $141.48 $140.36 $141.03 $141.03 12,058
2022-07-19 $138.64 $140.66 $138.64 $140.66 $140.66 34,331
2022-07-18 $138.88 $139.23 $137.20 $137.29 $137.29 10,464
2022-07-15 $136.41 $137.63 $136.03 $137.63 $137.63 64,232
2022-07-14 $134.11 $135.38 $133.18 $135.17 $135.17 9,641
2022-07-13 $134.68 $136.98 $134.68 $136.34 $136.34 25,978
2022-07-12 $137.20 $137.79 $136.18 $136.59 $136.59 5,455
2022-07-11 $138.12 $138.12 $137.20 $137.58 $137.58 8,212
2022-07-08 $138.58 $140.05 $138.31 $139.44 $139.44 15,296
2022-07-07 $138.23 $139.71 $138.23 $139.69 $139.69 47,706
2022-07-06 $137.00 $137.90 $136.24 $137.22 $137.22 8,522
2022-07-05 $135.12 $137.22 $134.52 $137.11 $137.11 12,826
2022-07-01 $135.94 $137.62 $135.48 $137.62 $137.62 6,707
2022-06-30 $135.56 $137.29 $135.56 $136.81 $136.81 37,636
2022-06-29 $138.11 $138.34 $137.34 $137.59 $137.59 86,601
2022-06-28 $141.18 $141.46 $138.04 $138.04 $138.04 9,393
2022-06-27 $141.07 $141.23 $140.22 $140.22 $140.22 18,267
2022-06-24 $138.74 $140.69 $138.65 $140.69 $140.69 18,543
2022-06-23 $136.30 $136.70 $135.22 $136.63 $136.63 12,736
2022-06-22 $134.76 $136.87 $134.36 $135.89 $135.89 20,418
2022-06-21 $135.82 $136.86 $135.82 $136.60 $136.60 82,293
2022-06-17 $133.54 $134.60 $132.61 $133.71 $133.71 52,946
2022-06-16 $134.45 $134.45 $132.93 $133.43 $133.43 19,760
2022-06-15 $136.74 $137.89 $135.24 $137.45 $137.45 8,218
2022-06-14 $136.34 $136.78 $134.25 $135.31 $135.31 20,991
2022-06-13 $137.47 $137.66 $135.44 $135.98 $135.98 18,652
2022-06-10 $142.49 $142.49 $140.87 $141.03 $141.03 85,479
2022-06-09 $147.69 $147.84 $144.94 $144.94 $144.94 6,821
2022-06-08 $150.67 $150.92 $149.43 $149.78 $148.28 20,552
2022-06-07 $148.64 $151.15 $148.64 $150.90 $149.39 12,545
2022-06-06 $151.33 $151.74 $149.99 $150.00 $148.50 13,380
2022-06-03 $150.22 $150.71 $149.43 $149.60 $148.10 12,801
2022-06-02 $149.80 $152.06 $148.81 $151.98 $150.46 18,506
2022-06-01 $151.26 $151.26 $148.30 $149.10 $147.60 48,084
2022-05-31 $149.53 $151.23 $149.53 $150.21 $148.70 18,653
2022-05-27 $149.02 $150.77 $149.02 $150.63 $149.12 25,086
2022-05-26 $146.85 $148.51 $146.69 $148.03 $146.55 303,296
2022-05-25 $143.48 $145.81 $143.48 $145.19 $143.73 247,530
2022-05-24 $143.37 $144.25 $142.62 $144.25 $142.80 6,136
2022-05-23 $144.36 $145.68 $143.88 $145.55 $144.09 17,585
2022-05-20 $144.22 $144.22 $140.65 $143.07 $141.64 10,625
2022-05-19 $141.83 $143.71 $141.52 $142.81 $141.38 18,934
2022-05-18 $145.76 $145.76 $142.40 $142.70 $141.27 18,479
2022-05-17 $147.16 $147.78 $146.12 $147.56 $146.08 32,303
2022-05-16 $144.29 $145.69 $144.16 $144.75 $143.30 13,830
2022-05-13 $144.44 $145.61 $143.92 $145.38 $143.92 27,949
2022-05-12 $140.58 $142.28 $139.62 $141.41 $139.99 14,359
2022-05-11 $143.48 $145.36 $141.71 $141.71 $140.29 37,591
2022-05-10 $145.51 $145.57 $142.80 $143.73 $142.29 19,224
2022-05-09 $145.63 $145.63 $143.18 $143.42 $141.98 28,852
2022-05-06 $147.52 $148.99 $146.53 $148.02 $146.53 12,443
2022-05-05 $151.98 $151.98 $148.32 $149.43 $147.93 12,481
2022-05-04 $151.15 $155.00 $150.19 $154.95 $153.39 6,938
2022-05-03 $150.58 $151.74 $150.49 $151.24 $149.73 15,819
2022-05-02 $149.84 $150.73 $148.05 $150.56 $149.05 26,682
2022-04-29 $153.61 $154.24 $149.97 $150.07 $148.56 10,032
2022-04-28 $152.53 $154.18 $151.36 $153.87 $152.32 9,119
2022-04-27 $150.91 $152.25 $150.00 $151.12 $149.60 74,026
2022-04-26 $153.74 $153.74 $150.65 $150.65 $149.14 7,121
2022-04-25 $153.27 $154.92 $152.00 $154.92 $153.37 21,786
2022-04-22 $157.69 $157.69 $154.38 $154.38 $152.83 7,535
2022-04-21 $161.64 $162.11 $158.02 $158.05 $156.46 34,858
2022-04-20 $160.50 $161.03 $160.33 $160.41 $158.80 11,815
2022-04-19 $158.05 $160.49 $158.05 $160.23 $158.62 12,128
2022-04-18 $158.47 $159.13 $157.96 $158.53 $156.94 17,289
2022-04-14 $160.59 $160.59 $159.11 $159.11 $157.51 13,194
2022-04-13 $158.80 $160.86 $158.80 $160.61 $159.00 38,822
2022-04-12 $160.63 $161.30 $158.70 $158.80 $157.21 12,309
2022-04-11 $160.73 $161.07 $159.67 $159.83 $158.23 14,532
2022-04-08 $161.30 $162.73 $161.30 $161.91 $160.29 7,156
2022-04-07 $162.09 $162.84 $160.78 $162.07 $160.44 9,449
2022-04-06 $162.24 $162.37 $161.28 $162.00 $160.38 8,751
2022-04-05 $165.52 $165.87 $163.46 $163.47 $161.83 18,224
2022-04-04 $165.00 $165.94 $164.88 $165.90 $164.24 18,143
2022-04-01 $164.45 $164.56 $163.50 $164.56 $162.91 10,373
2022-03-31 $165.62 $165.82 $163.27 $163.27 $161.63 81,173
2022-03-30 $166.72 $167.10 $165.32 $165.93 $164.27 80,179
2022-03-29 $166.53 $167.14 $165.89 $166.96 $165.29 21,942
2022-03-28 $163.32 $164.32 $162.77 $164.30 $162.65 34,926
2022-03-25 $163.32 $163.93 $162.43 $163.68 $162.04 13,152
2022-03-24 $162.05 $163.32 $161.82 $163.32 $161.68 47,359
2022-03-23 $162.19 $162.95 $161.35 $161.35 $159.73 8,275
2022-03-22 $162.22 $163.69 $162.22 $163.53 $161.89 38,819
2022-03-21 $161.71 $162.16 $160.61 $161.34 $159.72 9,933
2022-03-18 $160.44 $162.25 $160.13 $162.19 $160.56 42,697
2022-03-17 $157.78 $160.10 $157.78 $160.00 $158.40 14,247
2022-03-16 $155.88 $158.66 $155.37 $158.66 $157.07 33,245
2022-03-15 $151.84 $153.66 $151.58 $153.47 $151.93 26,533
2022-03-14 $152.52 $153.38 $150.96 $151.12 $149.60 303,497
2022-03-11 $155.05 $155.20 $151.76 $151.76 $150.24 20,488
2022-03-10 $153.33 $154.31 $152.90 $153.91 $152.37 16,617
2022-03-09 $153.76 $155.94 $153.76 $155.33 $153.77 28,644
2022-03-08 $151.44 $153.88 $149.82 $150.89 $149.38 47,144
2022-03-07 $154.99 $155.15 $151.05 $151.17 $149.65 72,923
2022-03-04 $155.95 $156.09 $154.54 $155.57 $154.01 25,350
2022-03-03 $160.20 $160.48 $157.64 $158.07 $156.48 34,387
2022-03-02 $158.23 $160.11 $158.08 $160.11 $158.50 12,920
2022-03-01 $159.58 $160.10 $156.92 $157.57 $155.98 15,767
2022-02-28 $158.91 $160.42 $158.73 $160.26 $158.65 31,815
2022-02-25 $158.57 $161.41 $157.97 $161.30 $159.68 172,244
2022-02-24 $152.11 $157.76 $152.11 $157.54 $155.96 32,187
2022-02-23 $160.86 $160.86 $157.15 $157.15 $155.57 13,482
2022-02-22 $160.25 $161.37 $158.48 $159.63 $158.03 22,971
2022-02-18 $162.98 $163.22 $160.98 $161.43 $159.81 375,287
2022-02-17 $164.92 $164.92 $162.91 $163.07 $161.43 8,352
2022-02-16 $165.21 $166.53 $164.71 $166.27 $164.60 22,621
2022-02-15 $164.59 $165.93 $164.59 $165.68 $164.02 13,437
2022-02-14 $163.14 $163.60 $161.75 $162.99 $161.36 14,693
2022-02-11 $166.49 $167.03 $163.42 $163.71 $162.07 14,317
2022-02-10 $166.86 $169.17 $166.16 $166.64 $164.97 31,390
2022-02-09 $168.06 $169.07 $168.06 $169.07 $167.37 37,316
2022-02-08 $164.80 $166.75 $164.80 $166.50 $164.83 8,156
2022-02-07 $165.56 $166.12 $164.87 $165.17 $163.51 12,708
2022-02-04 $164.14 $166.17 $163.93 $165.40 $163.74 9,978
2022-02-03 $165.64 $166.25 $164.23 $164.46 $162.81 26,678
2022-02-02 $167.78 $168.12 $166.77 $167.89 $166.21 16,625
2022-02-01 $166.13 $166.94 $164.79 $166.84 $165.17 30,113
2022-01-31 $162.40 $165.80 $162.40 $165.71 $164.05 66,785
2022-01-28 $159.55 $161.98 $158.20 $161.98 $160.36 23,403
2022-01-27 $161.72 $162.64 $159.34 $159.45 $157.85 15,600
2022-01-26 $162.79 $163.77 $159.56 $160.54 $158.93 17,320
2022-01-25 $160.77 $162.74 $159.00 $161.30 $159.68 31,423
2022-01-24 $160.57 $162.96 $157.00 $162.75 $161.12 40,888
2022-01-21 $165.76 $166.23 $163.13 $163.34 $161.70 319,532
2022-01-20 $168.64 $170.04 $166.12 $166.18 $164.51 26,514
2022-01-19 $169.39 $169.75 $167.45 $167.60 $165.92 16,559
2022-01-18 $169.49 $169.71 $168.33 $168.33 $166.64 20,323
2022-01-14 $170.62 $171.70 $170.29 $171.70 $169.98 10,437
2022-01-13 $174.14 $174.25 $171.59 $171.67 $169.95 15,900
2022-01-12 $174.11 $174.24 $173.41 $173.54 $171.80 33,844
2022-01-11 $170.63 $172.78 $170.36 $172.57 $170.84 15,879
2022-01-10 $170.00 $170.60 $168.18 $170.56 $168.85 26,215
2022-01-07 $171.34 $171.92 $170.64 $171.28 $169.56 32,957
2022-01-06 $171.38 $172.28 $170.53 $171.56 $169.84 13,765
2022-01-05 $174.69 $174.96 $171.84 $171.84 $170.12 22,442
2022-01-04 $175.38 $175.38 $174.14 $174.82 $173.07 14,305
2022-01-03 $174.53 $174.82 $173.98 $174.67 $172.92 27,268
2021-12-31 $174.10 $174.55 $173.97 $173.97 $172.23 12,592
2021-12-30 $174.45 $174.94 $174.22 $174.22 $172.48 38,264
2021-12-29 $174.36 $174.61 $173.96 $174.58 $172.66 8,609
2021-12-28 $174.79 $175.16 $174.26 $174.52 $172.60 17,989
2021-12-27 $173.14 $174.74 $173.14 $174.71 $172.80 12,343
2021-12-23 $171.94 $173.10 $171.94 $172.96 $171.06 9,702
2021-12-22 $169.97 $171.54 $169.97 $171.54 $169.66 10,612
2021-12-21 $168.51 $170.10 $168.21 $170.03 $168.16 11,216
2021-12-20 $167.14 $167.36 $166.20 $167.28 $165.44 28,335
2021-12-17 $169.28 $170.27 $168.81 $169.05 $167.20 8,331
2021-12-16 $172.34 $172.34 $170.00 $170.51 $168.64 13,179
2021-12-15 $169.39 $171.66 $168.28 $171.66 $169.78 9,495
2021-12-14 $169.17 $169.78 $168.33 $169.10 $167.24 14,660
2021-12-13 $171.63 $171.69 $170.44 $170.44 $168.57 11,771
2021-12-10 $173.55 $173.61 $172.51 $173.61 $170.30 9,236
2021-12-09 $173.34 $173.45 $172.53 $172.58 $169.29 12,317
2021-12-08 $173.56 $174.23 $173.32 $174.20 $170.87 9,285
2021-12-07 $172.12 $173.64 $172.12 $173.61 $170.30 33,657
2021-12-06 $168.90 $170.30 $168.53 $169.87 $166.63 20,306
2021-12-03 $170.19 $170.36 $166.85 $168.23 $165.02 21,313
2021-12-02 $167.75 $170.11 $167.75 $169.50 $166.26 25,723
2021-12-01 $171.20 $171.52 $167.14 $167.43 $164.23 9,731
2021-11-30 $170.73 $171.32 $168.50 $169.16 $165.93 10,931
2021-11-29 $171.57 $172.04 $170.61 $171.51 $168.24 23,728
2021-11-26 $171.08 $171.10 $169.79 $169.91 $166.66 11,871
2021-11-24 $172.82 $174.24 $172.71 $174.24 $170.91 6,324
2021-11-23 $173.79 $174.44 $172.97 $174.10 $170.77 8,322
2021-11-22 $175.52 $176.11 $174.20 $174.20 $170.87 37,892
2021-11-19 $175.57 $175.90 $175.11 $175.11 $171.77 11,508
2021-11-18 $175.72 $175.72 $174.75 $175.71 $172.36 10,471
2021-11-17 $175.96 $175.96 $175.35 $175.50 $172.15 7,773
2021-11-16 $175.70 $176.54 $175.70 $176.07 $172.71 16,444
2021-11-15 $176.37 $176.37 $175.55 $175.65 $172.30 16,154
2021-11-12 $175.16 $175.98 $174.95 $175.70 $172.35 19,634
2021-11-11 $174.95 $174.98 $174.72 $174.76 $171.42 9,545
2021-11-10 $175.29 $175.80 $173.93 $174.29 $170.96 13,150
2021-11-09 $176.36 $176.57 $175.32 $175.90 $172.54 10,866
2021-11-08 $176.36 $176.59 $176.08 $176.38 $173.02 14,764
2021-11-05 $176.08 $176.45 $175.35 $176.02 $172.66 9,581
2021-11-04 $175.12 $175.63 $174.95 $175.41 $172.06 12,228
2021-11-03 $173.88 $175.16 $173.55 $175.06 $171.72 136,534
2021-11-02 $173.55 $174.09 $173.55 $174.08 $170.76 48,881
2021-11-01 $173.48 $173.70 $173.03 $173.70 $170.38 226,482
2021-10-29 $172.24 $172.94 $172.24 $172.87 $169.57 235,201
2021-10-28 $172.43 $173.35 $172.43 $173.35 $170.04 260,247
2021-10-27 $172.76 $173.11 $172.01 $172.01 $168.73 6,099
2021-10-26 $173.49 $173.87 $172.80 $172.95 $169.65 13,123
2021-10-25 $172.25 $173.05 $172.20 $172.60 $169.30 15,664
2021-10-22 $172.84 $172.84 $171.85 $172.30 $169.01 4,685
2021-10-21 $171.86 $172.43 $171.70 $172.43 $169.14 6,579
2021-10-20 $171.96 $172.38 $171.73 $172.32 $169.03 12,133
2021-10-19 $171.18 $171.65 $171.04 $171.65 $168.37 7,732
2021-10-18 $169.43 $170.56 $169.30 $170.41 $167.15 15,809
2021-10-15 $169.80 $170.45 $169.64 $170.26 $167.01 22,173
2021-10-14 $168.19 $169.06 $168.19 $169.06 $165.83 13,495
2021-10-13 $166.19 $166.66 $165.47 $166.64 $163.46 5,280
2021-10-12 $166.00 $166.03 $165.26 $165.49 $162.33 18,261
2021-10-11 $166.58 $167.46 $165.74 $165.74 $162.58 5,461
2021-10-08 $166.91 $167.06 $166.24 $166.57 $163.39 19,864
2021-10-07 $166.63 $167.53 $166.63 $166.67 $163.49 6,885
2021-10-06 $163.05 $164.93 $162.71 $164.93 $161.78 10,580
2021-10-05 $164.01 $165.58 $163.89 $164.65 $161.51 248,518
2021-10-04 $164.93 $164.93 $162.71 $163.45 $160.33 19,295
2021-10-01 $164.64 $165.99 $163.28 $165.49 $162.33 22,054
2021-09-30 $165.89 $166.04 $164.29 $164.29 $161.15 15,316
2021-09-29 $166.01 $166.34 $165.09 $165.13 $161.98 21,758
2021-09-28 $167.46 $167.46 $165.09 $165.61 $162.45 11,836
2021-09-27 $168.99 $169.25 $168.68 $168.88 $165.66 8,682
2021-09-24 $168.58 $169.34 $168.58 $169.17 $165.94 5,841
2021-09-23 $168.88 $170.25 $168.88 $169.75 $166.51 10,123
2021-09-22 $167.44 $168.54 $167.42 $167.90 $164.69 12,940
2021-09-21 $167.19 $167.43 $166.13 $166.37 $163.19 13,051
2021-09-20 $166.11 $166.65 $164.04 $165.70 $162.54 34,425
2021-09-17 $170.22 $170.22 $168.77 $169.19 $165.96 16,264
2021-09-16 $170.59 $170.83 $169.82 $170.71 $167.45 12,878
2021-09-15 $170.10 $171.11 $169.62 $170.96 $167.70 9,164
2021-09-14 $170.96 $170.96 $169.98 $170.06 $166.81 13,919
2021-09-13 $171.64 $171.74 $170.41 $170.80 $167.54 18,633
2021-09-10 $172.38 $172.38 $170.52 $170.52 $167.26 19,139
2021-09-09 $171.77 $172.48 $171.30 $171.49 $168.22 17,392
2021-09-08 $172.20 $172.44 $171.37 $171.85 $168.57 17,875
2021-09-07 $172.92 $173.19 $172.49 $172.59 $169.30 28,161
2021-09-03 $172.59 $173.31 $172.37 $173.13 $169.82 18,174
2021-09-02 $172.79 $173.05 $172.29 $172.57 $169.28 22,949
2021-09-01 $172.18 $172.77 $171.97 $172.26 $168.98 599,261
2021-08-31 $171.71 $171.78 $171.40 $171.48 $168.21 28,577
2021-08-30 $171.02 $171.66 $170.97 $171.47 $168.20 9,374
2021-08-27 $169.59 $171.03 $169.40 $170.82 $167.56 8,566
2021-08-26 $170.00 $170.22 $169.26 $169.37 $166.14 7,375
2021-08-25 $170.05 $170.60 $170.05 $170.43 $167.18 12,166
2021-08-24 $169.80 $170.41 $169.80 $170.09 $166.85 8,884
2021-08-23 $168.45 $169.64 $168.45 $169.33 $166.09 14,218
2021-08-20 $166.99 $167.75 $166.92 $167.70 $164.50 6,431
2021-08-19 $165.82 $167.10 $165.77 $166.53 $163.35 8,199
2021-08-18 $168.53 $169.04 $167.42 $167.44 $164.24 15,009
2021-08-17 $168.74 $169.04 $167.76 $168.73 $165.51 17,012
2021-08-16 $169.57 $170.19 $168.84 $170.16 $166.91 17,586
2021-08-13 $170.09 $170.37 $169.95 $170.19 $166.94 8,538
2021-08-12 $169.61 $170.00 $169.24 $169.95 $166.71 9,730
2021-08-11 $169.87 $169.91 $169.55 $169.91 $166.67 10,240
2021-08-10 $169.34 $169.62 $169.17 $169.26 $166.02 8,810
2021-08-09 $169.19 $169.46 $168.79 $169.06 $165.83 9,482
2021-08-06 $169.26 $169.40 $168.93 $169.19 $165.96 8,353
2021-08-05 $168.91 $169.29 $168.91 $169.29 $166.05 5,519
2021-08-04 $168.80 $169.05 $168.50 $168.50 $165.28 7,571
2021-08-03 $167.79 $169.00 $167.37 $169.00 $165.77 11,784
2021-08-02 $168.54 $168.70 $167.64 $167.71 $164.51 14,404
2021-07-30 $167.56 $167.94 $167.39 $167.48 $164.28 13,534
2021-07-29 $168.48 $168.99 $168.48 $168.61 $165.39 8,555
2021-07-28 $167.48 $168.25 $167.08 $167.89 $164.68 6,601
2021-07-27 $167.16 $167.42 $166.01 $167.09 $163.90 18,084
2021-07-26 $167.74 $168.21 $167.74 $168.21 $165.00 14,465
2021-07-23 $167.72 $168.30 $167.49 $168.30 $165.09 7,627
2021-07-22 $166.92 $167.32 $166.80 $167.26 $164.07 10,899
2021-07-21 $165.99 $166.95 $165.99 $166.94 $163.75 8,552
2021-07-20 $163.28 $165.59 $163.18 $165.31 $162.16 12,150
2021-07-19 $163.65 $163.65 $162.40 $162.95 $159.84 25,833
2021-07-16 $167.63 $167.63 $165.54 $165.90 $162.73 81,001
2021-07-15 $167.15 $167.56 $166.60 $167.16 $163.97 13,604
2021-07-14 $168.24 $168.27 $167.54 $167.84 $164.64 6,306
2021-07-13 $167.82 $168.40 $167.54 $167.73 $164.53 7,297
2021-07-12 $167.55 $168.21 $167.55 $168.21 $165.00 8,971
2021-07-09 $166.45 $167.70 $166.45 $167.70 $164.50 6,700
2021-07-08 $164.75 $165.66 $164.60 $165.24 $162.08 7,695
2021-07-07 $167.27 $167.49 $166.87 $167.43 $164.23 7,555
2021-07-06 $167.36 $167.36 $165.89 $166.89 $163.70 14,653
2021-07-02 $166.82 $167.75 $166.82 $167.75 $164.55 11,646
2021-07-01 $166.44 $166.66 $166.23 $166.60 $163.42 6,862
2021-06-30 $166.10 $166.49 $165.83 $166.01 $162.84 32,888
2021-06-29 $166.63 $166.81 $166.53 $166.80 $163.62 10,922
2021-06-28 $166.67 $166.81 $166.23 $166.52 $163.34 15,631
2021-06-25 $166.53 $166.79 $166.23 $166.79 $163.61 7,637
2021-06-24 $165.92 $166.22 $165.88 $166.06 $162.89 5,902
2021-06-23 $165.26 $165.61 $164.97 $164.99 $161.84 7,264
2021-06-22 $164.29 $165.47 $164.03 $165.05 $161.90 17,367
2021-06-21 $163.27 $164.60 $163.23 $164.43 $161.29 11,103
2021-06-18 $163.32 $163.49 $162.64 $162.64 $159.54 13,503
2021-06-17 $164.78 $165.32 $164.27 $165.06 $161.91 12,783
2021-06-16 $166.23 $166.30 $164.43 $165.16 $162.01 11,719
2021-06-15 $166.54 $166.54 $165.81 $165.86 $162.69 18,316
2021-06-14 $166.21 $166.33 $165.85 $166.33 $163.15 12,360
2021-06-11 $165.97 $166.07 $165.67 $166.05 $162.88 6,501
2021-06-10 $165.57 $166.04 $165.41 $165.96 $162.79 7,238
2021-06-09 $166.72 $166.79 $166.20 $166.26 $161.95 15,760
2021-06-08 $166.87 $166.87 $166.41 $166.58 $162.27 10,368
2021-06-07 $166.71 $166.85 $166.33 $166.85 $162.53 20,288
2021-06-04 $166.15 $166.85 $166.15 $166.60 $162.28 25,619
2021-06-03 $165.16 $165.57 $164.80 $165.30 $161.02 9,549
2021-06-02 $166.10 $166.40 $165.80 $166.01 $161.71 11,528
2021-06-01 $166.85 $166.85 $165.64 $165.77 $161.48 13,032
2021-05-28 $165.47 $165.82 $165.39 $165.39 $161.11 10,222
2021-05-27 $164.92 $165.14 $164.84 $164.97 $160.70 10,213
2021-05-26 $164.57 $164.86 $164.24 $164.64 $160.37 8,495
2021-05-25 $165.05 $165.05 $164.20 $164.27 $160.02 29,968
2021-05-24 $163.85 $164.77 $163.85 $164.43 $160.17 23,842
2021-05-21 $163.84 $164.03 $162.78 $162.87 $158.65 42,982
2021-05-20 $161.89 $163.52 $161.89 $163.28 $159.05 8,723
2021-05-19 $160.10 $161.52 $159.74 $161.52 $157.34 10,551
2021-05-18 $163.07 $163.17 $162.07 $162.07 $157.87 7,751
2021-05-17 $162.09 $162.51 $161.70 $162.32 $158.11 11,889
2021-05-14 $161.44 $162.99 $161.44 $162.55 $158.34 11,390
2021-05-13 $159.58 $160.65 $159.15 $160.16 $156.01 10,821
2021-05-12 $160.87 $160.94 $158.67 $158.79 $154.68 16,569
2021-05-11 $161.05 $162.38 $160.71 $162.21 $158.01 10,780
2021-05-10 $165.26 $165.26 $163.39 $163.39 $159.16 41,847
2021-05-07 $164.04 $165.35 $164.02 $165.21 $160.93 16,386
2021-05-06 $162.35 $163.68 $162.12 $163.36 $159.13 10,130
2021-05-05 $162.57 $162.87 $162.20 $162.40 $158.19 6,493
2021-05-04 $162.22 $162.22 $160.50 $161.52 $157.34 12,141
2021-05-03 $163.54 $163.74 $163.15 $163.19 $158.96 13,365
2021-04-30 $163.28 $163.36 $162.32 $162.91 $158.69 71,985
2021-04-29 $164.67 $164.67 $163.03 $164.11 $159.86 15,314
2021-04-28 $163.65 $164.05 $163.56 $163.61 $159.37 13,919
2021-04-27 $163.45 $163.67 $163.08 $163.30 $159.07 10,263
2021-04-26 $163.58 $163.86 $163.40 $163.77 $159.53 37,912
2021-04-23 $162.04 $163.49 $162.04 $163.40 $159.17 78,196
2021-04-22 $162.32 $162.98 $161.54 $161.57 $157.38 12,367
2021-04-21 $160.79 $162.61 $160.75 $162.43 $158.22 9,662
2021-04-20 $162.00 $162.16 $160.74 $161.17 $156.99 23,375
2021-04-19 $163.20 $163.38 $162.14 $162.53 $158.32 11,413
2021-04-16 $163.25 $163.58 $162.93 $163.52 $159.28 13,761
2021-04-15 $162.13 $162.91 $162.13 $162.82 $158.60 8,409
2021-04-14 $161.85 $161.95 $161.13 $161.16 $156.99 9,622
2021-04-13 $160.85 $161.58 $160.83 $161.48 $157.30 9,316
2021-04-12 $160.42 $160.74 $160.21 $160.43 $156.27 11,861
2021-04-09 $160.01 $160.90 $160.01 $160.90 $156.73 7,219
2021-04-08 $160.01 $160.41 $159.91 $160.33 $156.17 197,064
2021-04-07 $159.17 $159.59 $158.81 $159.27 $155.15 12,629
2021-04-06 $159.09 $159.76 $159.09 $159.33 $155.20 14,133
2021-04-05 $158.11 $160.00 $158.11 $159.80 $155.66 68,932
2021-04-01 $157.15 $157.95 $157.15 $157.95 $153.86 8,474
2021-03-31 $155.66 $156.64 $155.66 $156.14 $152.10 10,539
2021-03-30 $155.31 $155.64 $154.91 $155.25 $151.23 10,901
2021-03-29 $155.62 $156.17 $154.90 $155.82 $151.78 19,949
2021-03-26 $154.29 $155.99 $154.13 $155.99 $151.95 9,275
2021-03-25 $152.68 $153.92 $152.01 $153.67 $149.69 12,255
2021-03-24 $154.40 $154.45 $153.17 $153.17 $149.20 7,640
2021-03-23 $155.34 $155.68 $154.17 $154.18 $150.19 9,981
2021-03-22 $155.21 $156.56 $155.21 $155.78 $151.74 156,002
2021-03-19 $155.02 $155.84 $154.25 $155.38 $151.36 8,356
2021-03-18 $156.39 $156.85 $154.91 $154.91 $150.90 54,306
2021-03-17 $156.07 $157.49 $155.73 $157.41 $153.33 12,336
2021-03-16 $157.10 $157.32 $156.49 $156.73 $152.67 10,740
2021-03-15 $155.92 $156.84 $155.62 $156.84 $152.78 19,108
2021-03-12 $155.04 $156.02 $154.76 $156.02 $151.98 14,476
2021-03-11 $155.33 $156.54 $155.33 $156.01 $151.97 20,386
2021-03-10 $154.36 $154.62 $153.88 $154.25 $150.25 10,538
2021-03-09 $152.87 $154.36 $152.87 $153.58 $149.60 10,096
2021-03-08 $152.15 $152.99 $151.11 $151.17 $147.25 78,492
2021-03-05 $151.62 $152.69 $148.81 $152.47 $148.52 235,927
2021-03-04 $152.25 $152.74 $149.83 $150.26 $146.37 14,574
2021-03-03 $154.08 $154.08 $152.45 $152.57 $148.62 35,780
2021-03-02 $154.94 $155.05 $154.25 $154.25 $150.25 28,672
2021-03-01 $153.67 $155.42 $153.44 $155.06 $151.04 16,023
2021-02-26 $153.07 $153.16 $151.40 $151.92 $147.98 10,410
2021-02-25 $156.19 $156.46 $152.67 $152.67 $148.72 20,293
2021-02-24 $156.54 $156.55 $154.40 $156.48 $152.43 42,973
2021-02-23 $154.55 $155.91 $153.10 $155.67 $151.64 16,239
2021-02-22 $155.78 $156.38 $155.41 $155.44 $151.41 15,392
2021-02-19 $157.33 $157.61 $156.88 $156.88 $152.82 8,264
2021-02-18 $156.27 $156.88 $155.71 $156.66 $152.60 26,047
2021-02-17 $157.51 $157.79 $156.49 $157.63 $153.55 15,921
2021-02-16 $158.63 $158.89 $158.10 $158.11 $154.02 19,025
2021-02-12 $156.80 $158.03 $156.55 $158.01 $153.92 18,497
2021-02-11 $157.32 $157.47 $156.67 $157.33 $153.25 10,629
2021-02-10 $157.36 $157.38 $155.92 $156.51 $152.46 8,736
2021-02-09 $156.00 $156.91 $156.00 $156.71 $152.65 10,929
2021-02-08 $155.72 $156.18 $155.67 $156.04 $152.00 15,829
2021-02-05 $155.04 $155.28 $154.69 $155.19 $151.17 12,685
2021-02-04 $153.30 $154.32 $153.30 $154.32 $150.32 15,572
2021-02-03 $153.30 $153.61 $152.87 $153.24 $149.27 16,663
2021-02-02 $152.54 $153.25 $152.39 $152.98 $149.02 20,077
2021-02-01 $150.14 $151.16 $149.57 $150.85 $146.94 25,169
2021-01-29 $150.08 $150.23 $147.72 $148.43 $144.58 17,101
2021-01-28 $150.64 $152.52 $150.64 $151.50 $147.58 13,681
2021-01-27 $151.59 $151.72 $149.74 $149.75 $145.87 18,172
2021-01-26 $154.38 $154.38 $153.90 $153.90 $149.91 12,475
2021-01-25 $153.98 $154.39 $152.51 $154.06 $150.07 19,360
2021-01-22 $153.45 $154.13 $153.45 $154.08 $150.08 13,743
2021-01-21 $154.64 $154.75 $154.12 $154.59 $150.59 24,909
2021-01-20 $153.51 $154.49 $153.51 $154.46 $150.46 9,711
2021-01-19 $152.45 $152.66 $152.02 $152.50 $148.55 20,747
2021-01-15 $151.66 $151.79 $150.79 $151.19 $147.28 10,823
2021-01-14 $153.09 $153.48 $152.52 $152.52 $148.57 16,657
2021-01-13 $152.31 $153.09 $152.31 $152.68 $148.72 12,048
2021-01-12 $152.06 $152.52 $151.54 $152.52 $148.57 13,606
2021-01-11 $151.57 $152.70 $151.57 $151.95 $148.01 35,698
2021-01-08 $153.04 $153.35 $152.27 $153.31 $149.34 16,449
2021-01-07 $151.03 $152.24 $151.03 $152.09 $148.15 12,236
2021-01-06 $149.04 $151.61 $149.00 $150.33 $146.44 9,925
2021-01-05 $148.31 $149.93 $148.31 $149.74 $145.86 21,154
2021-01-04 $150.57 $150.57 $147.33 $148.24 $144.40 25,365
2020-12-31 $148.79 $149.12 $148.43 $148.79 $144.94 69,012
2020-12-30 $149.28 $149.66 $149.13 $149.16 $145.30 11,770
2020-12-29 $149.37 $149.44 $148.47 $148.60 $144.75 10,846
2020-12-28 $148.46 $148.46 $148.07 $148.16 $144.32 12,114
2020-12-24 $147.11 $147.34 $146.90 $147.21 $143.40 6,599
2020-12-23 $147.11 $147.59 $147.11 $147.18 $143.36 12,011
2020-12-22 $146.64 $146.76 $146.25 $146.46 $142.67 10,636
2020-12-21 $145.44 $147.00 $145.00 $146.82 $143.02 16,137
2020-12-18 $148.30 $148.30 $147.38 $147.85 $144.02 6,729
2020-12-17 $148.06 $148.22 $147.82 $148.11 $144.27 8,172
2020-12-16 $147.01 $147.25 $146.79 $147.25 $143.43 11,806
2020-12-15 $145.94 $146.80 $145.86 $146.80 $143.00 30,605
2020-12-14 $146.27 $146.55 $145.21 $145.21 $141.44 9,725
2020-12-11 $145.98 $146.40 $145.64 $146.17 $141.34 13,855
2020-12-10 $146.41 $147.05 $146.41 $146.84 $141.99 11,902
2020-12-09 $147.74 $147.74 $146.03 $146.63 $141.79 7,600
2020-12-08 $146.55 $147.52 $146.40 $147.38 $142.52 6,237
2020-12-07 $146.79 $147.29 $146.79 $146.95 $142.10 15,870
2020-12-04 $146.55 $147.37 $146.55 $147.37 $142.50 11,984
2020-12-03 $146.02 $146.50 $145.90 $145.91 $141.09 10,409
2020-12-02 $144.97 $145.88 $144.87 $145.72 $140.91 48,270
2020-12-01 $145.46 $146.03 $145.41 $145.58 $140.77 7,221
2020-11-30 $144.59 $144.59 $143.38 $144.02 $139.27 20,369
2020-11-27 $144.91 $145.29 $144.74 $145.10 $140.31 7,924
2020-11-25 $143.72 $144.57 $143.72 $144.42 $139.65 7,067
2020-11-24 $143.55 $144.60 $143.55 $144.55 $139.78 5,920
2020-11-23 $142.68 $142.92 $142.03 $142.62 $137.91 12,160
2020-11-20 $142.29 $142.40 $142.02 $142.05 $137.36 10,430
2020-11-19 $141.12 $142.33 $141.12 $142.33 $137.63 7,694
2020-11-18 $142.77 $143.11 $141.53 $141.53 $136.86 8,999
2020-11-17 $142.22 $143.00 $141.93 $142.58 $137.87 9,969
2020-11-16 $142.51 $142.91 $142.32 $142.69 $137.98 15,170
2020-11-13 $140.31 $141.45 $140.16 $141.31 $136.64 8,197
2020-11-12 $140.28 $140.74 $138.98 $139.18 $134.59 6,860
2020-11-11 $140.40 $140.95 $140.16 $140.81 $136.16 11,238
2020-11-10 $139.71 $140.11 $138.80 $139.67 $135.06 23,885
2020-11-09 $143.05 $143.05 $140.08 $140.08 $135.46 17,526
2020-11-06 $137.59 $138.01 $137.55 $137.76 $133.22 5,898
2020-11-05 $137.12 $137.83 $137.12 $137.45 $132.91 5,732
2020-11-04 $133.50 $135.50 $133.30 $134.82 $130.37 8,106
2020-11-03 $131.15 $132.52 $131.15 $132.21 $127.85 18,131
2020-11-02 $129.53 $130.25 $128.93 $129.75 $125.47 27,411
2020-10-30 $128.55 $128.55 $127.24 $127.74 $123.52 14,488
2020-10-29 $128.54 $129.96 $128.54 $129.55 $125.27 10,099
2020-10-28 $130.06 $130.07 $128.38 $128.38 $124.15 16,841
2020-10-27 $133.07 $133.16 $132.56 $132.62 $128.24 16,207
2020-10-26 $133.75 $134.11 $131.99 $132.82 $128.44 41,547
2020-10-23 $135.23 $137.63 $134.45 $135.25 $130.78 57,578
2020-10-22 $134.33 $134.94 $133.65 $134.58 $130.14 47,571
2020-10-21 $134.39 $135.17 $134.26 $134.26 $129.83 3,582
2020-10-20 $134.64 $135.46 $134.19 $134.19 $129.76 3,623
2020-10-19 $135.78 $136.04 $133.59 $133.59 $129.18 6,448
2020-10-16 $135.55 $135.79 $135.24 $135.24 $130.78 3,354
2020-10-15 $133.64 $135.25 $133.64 $135.05 $130.60 4,178
2020-10-14 $136.71 $136.80 $135.79 $135.88 $131.39 5,212
2020-10-13 $136.83 $139.97 $136.18 $136.52 $132.01 7,142
2020-10-12 $136.61 $137.70 $136.25 $137.34 $132.81 4,776
2020-10-09 $135.07 $135.65 $135.07 $135.42 $130.95 2,264
2020-10-08 $134.24 $134.48 $134.15 $134.32 $129.89 8,755
2020-10-07 $132.77 $133.64 $132.77 $133.50 $129.09 3,664
2020-10-06 $133.17 $133.45 $131.66 $131.66 $127.31 3,137
2020-10-05 $131.91 $133.06 $131.91 $132.92 $128.53 9,012
2020-10-02 $129.64 $131.37 $129.64 $131.03 $126.70 10,299
2020-10-01 $131.91 $131.95 $131.30 $131.76 $127.41 3,594
2020-09-30 $130.65 $131.69 $130.50 $131.00 $126.68 2,479
2020-09-29 $130.67 $130.80 $130.15 $130.44 $126.13 2,686
2020-09-28 $130.45 $130.83 $130.20 $130.68 $126.37 123,405
2020-09-25 $126.78 $128.94 $126.78 $128.66 $124.41 5,089
2020-09-24 $126.26 $128.43 $126.26 $127.36 $123.16 7,833
2020-09-23 $129.96 $129.96 $127.02 $127.34 $123.14 4,639
2020-09-22 $129.25 $129.73 $128.58 $129.72 $125.44 6,988
2020-09-21 $127.30 $128.89 $127.24 $128.89 $124.63 6,764
2020-09-18 $132.22 $132.22 $130.36 $130.79 $126.47 3,786
2020-09-17 $131.23 $132.36 $131.09 $131.87 $127.52 43,346
2020-09-16 $133.74 $134.21 $132.60 $132.61 $128.23 24,559
2020-09-15 $133.68 $133.91 $133.07 $133.33 $128.93 21,354
2020-09-14 $132.35 $133.04 $132.28 $132.72 $128.34 42,375
2020-09-11 $131.52 $131.67 $130.25 $130.87 $126.55 16,249
2020-09-10 $133.18 $133.18 $130.58 $130.58 $126.27 5,453
2020-09-09 $131.78 $133.33 $131.78 $132.67 $128.29 35,535
2020-09-08 $130.74 $131.56 $129.87 $130.01 $125.72 13,844
2020-09-04 $133.86 $134.47 $130.25 $133.11 $128.72 18,167
2020-09-03 $137.05 $137.15 $132.98 $133.73 $129.32 21,911
2020-09-02 $137.00 $137.90 $136.47 $137.90 $133.34 9,434
2020-09-01 $135.63 $136.24 $135.63 $136.03 $131.54 18,304
2020-08-31 $135.38 $135.82 $135.01 $135.46 $130.99 22,042
2020-08-28 $135.43 $135.93 $135.12 $135.93 $131.44 78,578
2020-08-27 $135.00 $135.47 $134.14 $134.98 $130.52 19,670
2020-08-26 $134.13 $135.16 $134.13 $135.16 $130.69 2,386
2020-08-25 $133.60 $133.87 $133.34 $133.85 $129.43 20,927
2020-08-24 $133.53 $133.55 $133.11 $133.39 $128.99 55,659
2020-08-21 $131.36 $132.04 $131.10 $132.04 $127.68 2,951
2020-08-20 $130.72 $132.03 $130.72 $131.92 $127.57 5,437
2020-08-19 $132.74 $132.74 $131.80 $131.80 $127.45 3,430
2020-08-18 $132.57 $132.77 $132.05 $132.38 $128.01 3,033
2020-08-17 $131.74 $132.31 $131.74 $132.16 $127.80 6,508
2020-08-14 $131.16 $131.49 $131.11 $131.19 $126.86 1,390
2020-08-13 $131.60 $132.09 $131.40 $131.50 $127.16 3,843
2020-08-12 $131.24 $131.93 $131.24 $131.85 $127.49 3,174
2020-08-11 $131.20 $131.37 $129.94 $129.94 $125.65 26,123
2020-08-10 $130.00 $130.12 $129.45 $130.03 $125.73 2,142
2020-08-07 $129.53 $129.87 $129.53 $129.78 $125.49 1,603
2020-08-06 $129.64 $130.31 $129.45 $130.23 $125.93 3,268
2020-08-05 $129.94 $130.26 $129.86 $129.86 $125.57 2,571
2020-08-04 $128.21 $129.09 $128.21 $129.09 $124.83 3,877
2020-08-03 $127.86 $128.47 $127.86 $128.41 $124.17 4,176
2020-07-31 $127.71 $127.71 $125.89 $126.86 $122.68 4,440
2020-07-30 $126.60 $127.51 $126.00 $127.47 $123.27 4,613
2020-07-29 $127.37 $128.43 $127.37 $128.43 $124.19 5,318
2020-07-28 $127.12 $127.68 $126.86 $126.94 $122.75 18,742
2020-07-27 $126.72 $127.70 $126.72 $127.69 $123.47 5,794
2020-07-24 $126.05 $126.37 $125.72 $126.12 $121.96 1,919
2020-07-23 $128.20 $128.23 $126.60 $126.85 $122.66 2,954
2020-07-22 $127.68 $128.30 $127.68 $128.30 $124.07 2,194
2020-07-21 $128.34 $128.56 $127.74 $127.74 $123.53 37,494
2020-07-20 $126.31 $127.57 $126.31 $127.43 $123.22 4,375
2020-07-17 $125.94 $126.49 $125.94 $126.34 $122.17 2,530
2020-07-16 $125.52 $125.92 $125.49 $125.84 $121.68 2,992
2020-07-15 $126.83 $126.83 $125.90 $126.58 $122.40 20,072
2020-07-14 $123.44 $125.40 $123.26 $125.40 $121.26 5,581
2020-07-13 $125.72 $126.52 $123.76 $123.87 $119.78 5,300
2020-07-10 $124.13 $124.81 $124.06 $124.79 $120.67 15,679
2020-07-09 $124.80 $124.80 $122.98 $123.81 $119.73 11,412
2020-07-08 $124.03 $124.58 $123.50 $124.58 $120.47 4,646
2020-07-07 $123.97 $124.65 $123.35 $123.35 $119.28 7,519
2020-07-06 $124.51 $125.00 $124.26 $124.78 $120.66 19,823
2020-07-02 $123.04 $123.50 $122.40 $122.40 $118.35 1,627
2020-07-01 $121.07 $121.83 $121.07 $121.40 $117.39 5,011
2020-06-30 $119.74 $120.83 $119.74 $120.83 $116.84 2,488
2020-06-29 $118.94 $119.52 $117.96 $119.52 $115.58 5,968
2020-06-26 $119.43 $119.43 $118.47 $118.50 $114.59 4,982
2020-06-25 $119.17 $120.77 $118.78 $120.77 $116.78 3,341
2020-06-24 $121.57 $121.57 $119.21 $119.46 $115.51 5,582
2020-06-23 $122.87 $123.09 $122.47 $122.47 $118.42 25,673
2020-06-22 $120.86 $121.85 $120.70 $121.76 $117.74 4,148
2020-06-19 $122.81 $122.81 $120.69 $120.98 $116.99 3,499
2020-06-18 $120.70 $121.32 $120.70 $121.26 $117.26 3,742
2020-06-17 $122.07 $122.39 $121.42 $121.49 $117.48 5,827
2020-06-16 $122.64 $122.64 $120.92 $121.20 $117.20 861,067
2020-06-15 $116.55 $120.08 $116.55 $119.81 $115.85 4,452
2020-06-12 $121.27 $121.27 $118.34 $120.17 $115.20 10,542
2020-06-11 $122.05 $122.31 $118.26 $118.26 $113.38 7,777
2020-06-10 $125.90 $125.98 $124.95 $125.00 $119.84 5,704
2020-06-09 $125.19 $125.91 $125.08 $125.63 $120.44 5,979
2020-06-08 $125.62 $126.74 $125.49 $126.74 $121.50 9,734
2020-06-05 $124.75 $125.73 $124.75 $125.40 $120.22 4,675
2020-06-04 $122.36 $122.70 $122.09 $122.56 $117.50 34,680
2020-06-03 $122.10 $123.16 $122.10 $123.08 $118.00 5,645
2020-06-02 $119.95 $121.09 $119.95 $121.06 $116.06 15,655
2020-06-01 $118.58 $119.85 $118.58 $119.70 $114.75 24,306
2020-05-29 $118.41 $118.52 $117.38 $118.52 $113.62 2,160
2020-05-28 $118.57 $119.32 $118.05 $118.05 $113.17 8,572
2020-05-27 $117.58 $117.78 $116.20 $117.78 $112.92 3,534
2020-05-26 $117.11 $117.11 $116.27 $116.27 $111.47 4,002
2020-05-22 $114.11 $114.30 $113.53 $114.16 $109.44 24,021
2020-05-21 $115.35 $115.35 $114.52 $114.52 $109.79 4,351
2020-05-20 $115.27 $115.60 $115.24 $115.40 $110.63 2,606
2020-05-19 $114.32 $114.91 $113.68 $113.68 $108.99 5,151
2020-05-18 $113.58 $115.09 $113.58 $114.51 $109.78 14,103
2020-05-15 $109.94 $110.94 $109.56 $110.94 $106.36 16,411
2020-05-14 $108.74 $110.62 $108.08 $110.62 $106.05 2,602
2020-05-13 $112.12 $112.12 $109.46 $110.30 $105.74 25,741
2020-05-12 $114.12 $114.12 $111.88 $111.88 $107.26 3,854
2020-05-11 $112.98 $114.18 $112.98 $113.66 $108.97 6,240
2020-05-08 $113.07 $113.93 $113.07 $113.93 $109.22 2,895
2020-05-07 $111.68 $112.30 $111.56 $111.60 $106.99 16,456
2020-05-06 $111.52 $111.52 $110.49 $110.49 $105.93 4,916
2020-05-05 $111.38 $112.04 $111.01 $111.02 $106.43 4,003
2020-05-04 $109.08 $110.24 $109.08 $110.24 $105.69 13,043
2020-05-01 $110.82 $110.90 $109.68 $109.81 $105.27 4,578
2020-04-30 $113.70 $113.70 $112.56 $112.56 $107.91 15,622
2020-04-29 $113.81 $114.74 $113.81 $114.41 $109.68 5,104
2020-04-28 $112.99 $113.13 $111.59 $111.59 $106.98 3,571
2020-04-27 $110.74 $111.74 $110.72 $111.52 $106.92 5,404
2020-04-24 $109.28 $109.88 $108.53 $109.59 $105.06 4,103
2020-04-23 $109.70 $110.26 $108.61 $108.61 $104.12 7,172
2020-04-22 $108.54 $109.04 $107.90 $108.62 $104.13 22,504
2020-04-21 $107.62 $108.08 $106.14 $106.44 $102.04 7,303
2020-04-20 $109.94 $110.97 $109.16 $109.16 $104.65 23,238
2020-04-17 $110.79 $111.22 $109.84 $111.06 $106.47 7,888
2020-04-16 $108.44 $108.50 $107.42 $108.50 $104.02 6,853
2020-04-15 $108.13 $108.35 $107.28 $107.92 $103.46 10,413
2020-04-14 $109.95 $110.91 $109.19 $110.40 $105.84 15,256
2020-04-13 $108.37 $108.37 $107.00 $107.73 $103.28 6,863
2020-04-09 $108.71 $109.56 $107.90 $108.60 $104.12 15,622
2020-04-08 $105.33 $107.01 $104.67 $106.98 $102.56 14,644
2020-04-07 $107.58 $108.12 $104.61 $104.76 $100.44 24,673
2020-04-06 $101.70 $104.51 $101.70 $104.51 $100.19 8,886
2020-04-03 $99.18 $99.18 $97.24 $97.97 $93.92 4,922
2020-04-02 $98.49 $99.60 $97.80 $99.60 $95.48 3,659
2020-04-01 $98.72 $99.15 $97.30 $97.70 $93.67 9,621
2020-03-31 $103.28 $103.71 $101.62 $102.27 $98.04 20,390
2020-03-30 $101.14 $103.24 $100.68 $103.24 $98.97 30,347
2020-03-27 $101.46 $102.07 $99.93 $100.65 $96.49 32,881
2020-03-26 $99.95 $104.12 $99.95 $104.12 $99.82 20,674
2020-03-25 $97.95 $101.32 $96.40 $98.71 $94.63 15,837
2020-03-24 $93.87 $96.66 $93.87 $96.66 $92.66 20,554
2020-03-23 $90.88 $91.00 $87.45 $89.44 $85.75 38,620
2020-03-20 $95.57 $96.07 $91.00 $91.00 $87.24 10,298
2020-03-19 $92.40 $95.73 $91.47 $93.93 $90.05 17,242
2020-03-18 $93.36 $94.81 $89.82 $92.20 $88.39 33,824
2020-03-17 $94.13 $99.55 $93.91 $97.77 $93.73 30,179
2020-03-16 $95.00 $98.35 $93.52 $93.53 $89.67 41,818
2020-03-13 $103.81 $105.12 $98.50 $105.11 $100.77 22,691
2020-03-12 $99.88 $101.78 $98.00 $98.53 $94.46 40,666
2020-03-11 $110.98 $110.98 $107.78 $108.69 $104.20 8,441
2020-03-10 $113.27 $114.05 $110.06 $114.05 $109.34 12,909
2020-03-09 $109.89 $112.37 $108.85 $109.00 $104.50 19,047
2020-03-06 $117.09 $118.34 $116.23 $118.34 $113.46 7,538
2020-03-05 $121.04 $122.16 $119.75 $119.77 $114.82 7,212
2020-03-04 $121.97 $123.70 $120.93 $123.70 $118.59 221,285
2020-03-03 $121.71 $122.94 $119.78 $119.97 $115.01 12,809
2020-03-02 $118.98 $122.20 $117.84 $122.20 $117.15 32,469
2020-02-28 $116.08 $117.85 $115.09 $117.84 $112.97 22,142
2020-02-27 $123.42 $123.42 $119.64 $119.64 $114.70 22,180
2020-02-26 $124.99 $126.05 $123.84 $124.09 $118.96 8,593
2020-02-25 $127.75 $127.75 $123.96 $124.28 $119.15 60,295
2020-02-24 $127.30 $127.86 $126.99 $127.18 $121.93 21,353
2020-02-21 $132.20 $132.20 $131.35 $131.49 $126.06 73,876
2020-02-20 $133.01 $133.47 $132.04 $132.69 $127.21 8,700
2020-02-19 $133.27 $133.75 $133.27 $133.53 $128.02 48,366
2020-02-18 $132.82 $133.03 $132.42 $132.72 $127.23 14,368
2020-02-14 $133.46 $133.46 $133.11 $133.25 $127.74 8,807
2020-02-13 $132.95 $133.82 $132.95 $133.29 $127.78 9,206
2020-02-12 $133.65 $133.84 $133.53 $133.75 $128.22 13,982
2020-02-11 $133.12 $133.46 $132.70 $132.84 $127.35 9,314
2020-02-10 $131.49 $132.31 $131.49 $132.31 $126.84 9,562
2020-02-07 $132.00 $132.20 $131.58 $131.62 $126.18 6,226
2020-02-06 $132.72 $132.76 $132.36 $132.72 $127.24 15,305
2020-02-05 $132.36 $132.36 $131.76 $132.18 $126.72 11,786
2020-02-04 $130.67 $131.25 $130.50 $131.09 $125.67 9,819
2020-02-03 $128.63 $129.13 $128.63 $128.83 $123.51 19,291
2020-01-31 $129.48 $129.48 $127.70 $127.89 $122.61 10,346
2020-01-30 $129.12 $130.04 $128.82 $130.04 $124.67 4,427
2020-01-29 $130.74 $130.74 $130.21 $130.22 $124.84 9,943
2020-01-28 $129.43 $130.48 $129.43 $130.22 $124.84 8,865
2020-01-27 $128.81 $129.47 $128.63 $129.03 $123.70 14,649
2020-01-24 $132.70 $132.70 $131.03 $131.25 $125.83 13,625
2020-01-23 $132.10 $132.25 $131.55 $132.24 $126.77 17,158
2020-01-22 $132.79 $132.89 $132.51 $132.54 $127.07 12,746
2020-01-21 $132.40 $132.67 $132.29 $132.30 $126.83 25,351
2020-01-17 $132.90 $132.98 $132.76 $132.98 $127.49 5,411
2020-01-16 $131.87 $132.30 $131.87 $132.30 $126.83 5,489
2020-01-15 $131.49 $132.02 $131.42 $131.52 $126.09 12,362
2020-01-14 $131.66 $131.67 $131.20 $131.39 $125.96 12,195
2020-01-13 $131.02 $131.70 $131.01 $131.70 $126.26 9,605
2020-01-10 $131.15 $131.20 $130.55 $130.55 $125.15 9,802
2020-01-09 $130.86 $130.93 $130.57 $130.92 $125.51 6,855
2020-01-08 $129.70 $130.67 $129.67 $130.22 $124.84 11,775
2020-01-07 $129.81 $129.98 $129.57 $129.75 $124.39 7,882
2020-01-06 $128.95 $129.89 $128.95 $129.89 $124.53 9,424
2020-01-03 $129.29 $130.17 $129.29 $129.79 $124.43 13,404
2020-01-02 $129.85 $130.86 $129.85 $130.86 $125.45 36,883
2019-12-31 $129.12 $129.41 $128.96 $129.41 $124.06 10,381
2019-12-30 $130.04 $130.17 $129.14 $129.14 $123.81 12,565
2019-12-27 $130.22 $130.33 $129.95 $130.07 $124.70 17,473
2019-12-26 $129.31 $129.72 $129.31 $129.65 $124.29 3,701
2019-12-24 $129.07 $129.27 $129.07 $129.21 $123.88 5,264
2019-12-23 $129.24 $129.30 $129.04 $129.10 $123.77 10,327
2019-12-20 $129.08 $129.29 $128.93 $128.93 $123.60 17,712
2019-12-19 $128.21 $128.67 $128.16 $128.64 $123.33 11,186
2019-12-18 $128.40 $128.40 $128.26 $128.36 $123.05 8,661
2019-12-17 $128.36 $128.38 $128.15 $128.27 $122.97 9,530
2019-12-16 $128.09 $128.47 $128.09 $128.27 $122.97 16,485
2019-12-13 $128.64 $129.21 $128.50 $128.82 $122.04 19,610
2019-12-12 $127.30 $128.47 $127.30 $128.47 $121.71 18,839
2019-12-11 $126.88 $127.44 $126.88 $127.40 $120.69 9,746
2019-12-10 $126.48 $126.89 $126.36 $126.61 $119.95 7,189
2019-12-09 $126.89 $127.15 $126.71 $126.71 $120.04 7,440
2019-12-06 $127.06 $127.38 $127.03 $127.19 $120.50 10,904
2019-12-05 $126.05 $126.21 $125.80 $126.09 $119.46 10,530
2019-12-04 $125.71 $126.05 $125.71 $125.96 $119.33 6,164
2019-12-03 $124.48 $124.98 $124.09 $124.98 $118.41 14,862
2019-12-02 $126.61 $126.63 $125.52 $125.76 $119.14 22,316
2019-11-29 $126.65 $126.93 $126.57 $126.63 $119.97 10,492
2019-11-27 $126.99 $127.28 $126.89 $127.28 $120.58 4,229
2019-11-26 $126.67 $126.91 $126.62 $126.91 $120.23 4,901
2019-11-25 $126.18 $126.72 $126.18 $126.72 $120.05 5,609
2019-11-22 $125.74 $125.76 $125.46 $125.73 $119.12 8,069
2019-11-21 $125.68 $125.68 $125.23 $125.47 $118.87 4,337
2019-11-20 $125.90 $126.10 $125.38 $125.67 $119.06 9,322
2019-11-19 $126.59 $126.59 $126.04 $126.30 $119.66 6,225
2019-11-18 $126.05 $126.42 $125.91 $126.28 $119.64 6,402
2019-11-15 $125.83 $126.23 $125.83 $126.20 $119.56 6,914
2019-11-14 $125.00 $125.31 $124.84 $125.27 $118.68 5,943
2019-11-13 $124.83 $125.39 $124.73 $125.25 $118.66 26,457
2019-11-12 $125.49 $125.80 $125.30 $125.41 $118.81 9,176
2019-11-11 $124.97 $125.38 $124.75 $125.31 $118.72 2,773
2019-11-08 $125.32 $125.53 $125.19 $125.53 $118.93 2,890
2019-11-07 $126.01 $126.06 $125.47 $125.56 $118.96 11,470
2019-11-06 $125.11 $125.24 $124.94 $125.17 $118.59 5,031
2019-11-05 $125.11 $125.27 $124.92 $125.14 $118.55 9,026
2019-11-04 $125.37 $125.38 $125.07 $125.17 $118.58 12,367
2019-11-01 $124.25 $124.51 $124.23 $124.47 $117.92 20,661
2019-10-31 $124.10 $124.10 $123.10 $123.40 $116.91 38,832
2019-10-30 $123.37 $123.89 $123.28 $123.89 $117.37 5,031
2019-10-29 $123.35 $123.83 $123.31 $123.53 $117.03 108,731
2019-10-28 $123.38 $123.64 $123.27 $123.55 $117.05 7,694
2019-10-25 $122.29 $122.94 $122.29 $122.91 $116.44 22,984
2019-10-24 $122.42 $122.45 $122.15 $122.39 $115.95 6,891
2019-10-23 $121.88 $122.12 $121.79 $121.99 $115.57 6,591
2019-10-22 $122.39 $122.50 $121.89 $121.89 $115.48 7,731
2019-10-21 $121.92 $122.14 $121.92 $122.14 $115.71 1,736
2019-10-18 $121.80 $121.80 $121.01 $121.50 $115.11 4,142
2019-10-17 $122.00 $122.14 $121.68 $121.75 $115.35 6,216
2019-10-16 $121.54 $121.54 $121.08 $121.34 $114.96 434,915
2019-10-15 $120.93 $121.86 $120.91 $121.65 $115.25 6,575
2019-10-14 $120.47 $120.62 $120.44 $120.44 $114.11 2,488
2019-10-11 $120.54 $121.38 $120.54 $120.74 $114.39 11,212
2019-10-10 $118.37 $119.37 $118.36 $118.95 $112.69 19,219
2019-10-09 $118.22 $118.45 $117.94 $118.36 $112.13 7,180
2019-10-08 $118.21 $118.21 $117.26 $117.26 $111.09 10,977
2019-10-07 $118.95 $119.30 $118.82 $118.82 $112.57 7,722
2019-10-04 $118.47 $119.32 $118.35 $119.32 $113.04 7,152
2019-10-03 $116.86 $117.93 $116.41 $117.78 $111.58 57,516
2019-10-02 $117.99 $117.99 $116.45 $116.87 $110.72 12,919
2019-10-01 $120.24 $120.24 $118.90 $118.96 $112.70 7,341
2019-09-30 $119.85 $120.37 $119.85 $120.17 $113.84 7,453
2019-09-27 $120.21 $120.80 $119.47 $119.59 $113.30 8,046
2019-09-26 $120.49 $120.63 $120.01 $120.16 $113.84 21,774
2019-09-25 $119.93 $120.48 $119.57 $120.48 $114.14 31,510
2019-09-24 $121.35 $121.35 $119.86 $120.07 $113.75 14,937
2019-09-23 $120.75 $121.01 $120.75 $120.83 $114.47 5,389
2019-09-20 $121.75 $121.86 $121.09 $121.09 $114.72 8,180
2019-09-19 $121.78 $122.00 $121.51 $121.51 $115.12 6,533
2019-09-18 $121.20 $121.50 $120.74 $121.44 $115.05 6,432
2019-09-17 $120.89 $121.60 $120.89 $121.58 $115.18 7,450
2019-09-16 $121.10 $121.43 $121.10 $121.13 $114.76 7,198
2019-09-13 $122.01 $122.25 $121.81 $121.86 $115.45 6,082
2019-09-12 $121.48 $121.94 $121.48 $121.71 $115.31 6,417
2019-09-11 $120.65 $120.96 $120.59 $120.95 $114.59 5,382
2019-09-10 $119.83 $120.21 $119.64 $120.21 $113.89 3,200
2019-09-09 $120.48 $120.52 $120.18 $120.33 $114.00 4,810
2019-09-06 $120.12 $120.45 $120.12 $120.21 $113.89 6,576
2019-09-05 $119.60 $120.19 $119.60 $119.98 $113.67 42,997
2019-09-04 $118.14 $118.64 $118.07 $118.63 $112.39 2,080
2019-09-03 $116.89 $117.21 $116.66 $117.19 $111.03 11,343
2019-08-30 $118.10 $118.25 $117.50 $117.76 $111.56 3,889
2019-08-29 $117.12 $117.62 $117.12 $117.52 $111.33 7,867
2019-08-28 $115.40 $116.29 $115.40 $116.17 $110.06 6,419
2019-08-27 $116.17 $116.17 $115.78 $115.78 $109.69 6,987
2019-08-26 $115.38 $115.91 $115.38 $115.79 $109.70 2,188
2019-08-23 $116.70 $117.65 $114.65 $114.65 $108.62 4,632
2019-08-22 $117.61 $117.67 $116.91 $117.39 $111.22 4,334
2019-08-21 $117.59 $117.85 $117.56 $117.56 $111.38 14,312
2019-08-20 $116.86 $117.34 $116.70 $116.70 $110.56 5,339
2019-08-19 $117.29 $117.44 $116.98 $117.29 $111.12 14,265
2019-08-16 $115.27 $116.04 $115.27 $116.04 $109.94 7,187
2019-08-15 $114.54 $114.69 $113.86 $114.49 $108.47 7,112
2019-08-14 $115.67 $115.67 $114.21 $114.21 $108.20 17,398
2019-08-13 $115.87 $117.81 $115.87 $117.51 $111.33 4,178
2019-08-12 $116.64 $116.90 $115.70 $116.09 $109.98 13,362
2019-08-09 $117.77 $117.83 $116.90 $117.36 $111.19 5,468
2019-08-08 $117.18 $118.16 $117.18 $118.04 $111.83 5,012
2019-08-07 $114.72 $116.48 $114.72 $116.29 $110.17 7,121
2019-08-06 $115.67 $116.10 $115.05 $116.04 $109.93 9,755
2019-08-05 $116.25 $116.25 $114.06 $114.66 $108.63 6,210
2019-08-02 $118.65 $118.65 $117.80 $118.22 $112.00 6,530
2019-08-01 $120.17 $121.38 $119.07 $119.07 $112.81 5,026
2019-07-31 $121.39 $121.40 $120.19 $120.19 $113.87 5,352
2019-07-30 $121.02 $121.38 $121.02 $121.15 $114.78 5,381
2019-07-29 $122.09 $122.09 $121.62 $121.94 $115.53 10,746
2019-07-26 $121.87 $122.15 $121.82 $122.15 $115.72 6,495
2019-07-25 $122.04 $122.04 $121.30 $121.31 $114.93 3,681
2019-07-24 $121.57 $122.31 $121.57 $122.22 $115.79 6,178
2019-07-23 $121.66 $121.88 $121.34 $121.88 $115.47 7,116
2019-07-22 $121.08 $121.17 $120.88 $121.08 $114.71 10,159
2019-07-19 $121.69 $121.80 $120.88 $120.89 $114.53 5,824
2019-07-18 $120.75 $121.39 $120.71 $121.39 $115.00 3,888
2019-07-17 $121.62 $121.62 $121.09 $121.09 $114.72 7,024
2019-07-16 $121.78 $121.80 $121.54 $121.61 $115.21 4,018
2019-07-15 $121.96 $121.96 $121.73 $121.90 $115.49 5,281
2019-07-12 $121.56 $121.79 $121.45 $121.79 $115.38 10,229
2019-07-11 $121.46 $121.59 $121.25 $121.39 $115.00 9,899
2019-07-10 $121.19 $121.58 $121.11 $121.25 $114.87 6,811
2019-07-09 $120.12 $120.82 $120.12 $120.82 $114.47 7,622
2019-07-08 $120.89 $120.89 $120.63 $120.82 $114.46 9,313
2019-07-05 $121.15 $121.45 $120.77 $121.23 $114.85 8,197
2019-07-03 $121.40 $121.75 $121.36 $121.75 $115.34 3,098
2019-07-02 $120.82 $121.01 $120.58 $121.01 $114.64 9,228
2019-07-01 $121.04 $121.09 $120.44 $120.69 $114.34 5,646
2019-06-28 $119.71 $119.81 $119.60 $119.72 $113.42 7,321
2019-06-27 $119.23 $119.38 $118.99 $119.29 $113.02 5,759
2019-06-26 $119.40 $119.40 $118.92 $118.92 $112.66 5,859
2019-06-25 $119.57 $119.57 $118.82 $118.82 $112.57 15,856
2019-06-24 $119.94 $120.02 $119.79 $119.79 $113.49 7,989
2019-06-21 $119.90 $120.12 $119.76 $119.91 $113.60 5,944
2019-06-20 $120.26 $120.26 $119.60 $120.19 $113.86 7,918
2019-06-19 $118.67 $119.01 $118.40 $118.99 $112.73 5,747
2019-06-18 $118.12 $118.44 $118.12 $118.21 $111.99 8,243
2019-06-17 $116.74 $117.09 $116.74 $116.81 $110.67 7,708
2019-06-14 $118.25 $118.27 $117.87 $118.14 $110.60 25,837
2019-06-13 $118.56 $118.76 $118.42 $118.50 $110.94 11,447
2019-06-12 $118.50 $118.67 $118.19 $118.19 $110.64 5,741
2019-06-11 $119.42 $119.42 $118.69 $118.91 $111.32 4,497
2019-06-10 $118.69 $119.00 $118.54 $118.59 $111.02 4,654
2019-06-07 $117.86 $118.36 $117.81 $118.20 $110.65 17,586
2019-06-06 $116.35 $117.05 $116.29 $116.88 $109.42 16,482
2019-06-05 $116.31 $116.31 $115.57 $116.13 $108.72 15,890
2019-06-04 $114.66 $115.76 $114.66 $115.76 $108.37 11,567
2019-06-03 $113.81 $114.14 $113.50 $113.72 $106.46 8,078
2019-05-31 $113.74 $113.94 $113.59 $113.62 $106.37 8,479
2019-05-30 $114.70 $114.77 $114.56 $114.71 $107.39 6,612
2019-05-29 $114.36 $114.36 $113.86 $114.26 $106.96 10,495
2019-05-28 $115.95 $116.08 $115.16 $115.16 $107.81 36,623
2019-05-24 $116.06 $116.06 $115.88 $115.88 $108.48 1,954
2019-05-23 $115.68 $115.68 $114.90 $115.28 $107.92 6,667
2019-05-22 $116.72 $116.89 $116.59 $116.82 $109.37 5,433
2019-05-21 $116.66 $117.11 $116.64 $117.11 $109.63 12,627
2019-05-20 $116.14 $116.45 $115.97 $116.13 $108.72 2,922
2019-05-17 $116.64 $117.43 $116.64 $116.84 $109.38 5,369
2019-05-16 $116.95 $118.28 $116.95 $117.63 $110.12 18,266
2019-05-15 $115.42 $117.02 $115.41 $116.69 $109.24 9,690
2019-05-14 $115.63 $116.55 $115.63 $116.15 $108.73 26,225
2019-05-13 $115.75 $116.00 $114.99 $115.13 $107.78 19,853
2019-05-10 $117.29 $118.07 $116.40 $117.89 $110.36 4,654
2019-05-09 $116.70 $117.46 $116.42 $117.46 $109.96 2,613
2019-05-08 $118.05 $118.65 $118.00 $118.00 $110.47 28,571
2019-05-07 $119.08 $119.09 $117.67 $117.94 $110.41 7,041
2019-05-06 $118.82 $120.28 $118.82 $120.18 $112.50 9,809
2019-05-03 $120.36 $121.03 $120.36 $120.95 $113.23 4,919
2019-05-02 $120.12 $120.31 $119.59 $119.78 $112.13 8,997
2019-05-01 $121.00 $121.26 $120.02 $120.02 $112.36 9,598
2019-04-30 $120.68 $120.85 $120.14 $120.85 $113.13 7,860
2019-04-29 $120.61 $121.00 $120.61 $120.86 $113.14 4,974
2019-04-26 $120.07 $120.47 $119.93 $120.47 $112.78 4,076
2019-04-25 $119.79 $120.12 $119.51 $119.96 $112.30 7,901
2019-04-24 $120.40 $120.43 $120.05 $120.05 $112.39 12,599
2019-04-23 $119.88 $120.66 $119.88 $120.57 $112.87 10,714
2019-04-22 $119.50 $119.88 $119.50 $119.86 $112.20 4,005
2019-04-18 $119.81 $120.12 $119.59 $120.00 $112.34 7,199
2019-04-17 $119.97 $120.12 $119.81 $119.94 $112.28 6,590
2019-04-16 $120.21 $120.21 $119.93 $119.93 $112.27 5,678
2019-04-15 $119.77 $119.77 $119.49 $119.67 $112.03 7,041
2019-04-12 $119.61 $119.76 $119.60 $119.64 $112.00 2,378
2019-04-11 $119.15 $119.26 $118.70 $118.76 $111.18 5,532
2019-04-10 $118.92 $119.16 $118.68 $119.13 $111.52 7,045
2019-04-09 $119.00 $119.00 $118.57 $118.57 $111.00 20,721
2019-04-08 $119.10 $119.37 $118.85 $119.15 $111.54 29,167
2019-04-05 $118.87 $119.31 $118.87 $119.22 $111.61 4,530
2019-04-04 $118.74 $118.77 $118.54 $118.75 $111.17 3,625
2019-04-03 $118.82 $119.00 $118.33 $118.52 $110.96 4,236
2019-04-02 $118.00 $118.12 $117.71 $118.12 $110.58 7,540
2019-04-01 $117.70 $118.06 $117.56 $118.06 $110.52 6,925
2019-03-29 $116.56 $116.67 $116.35 $116.62 $109.17 9,825
2019-03-28 $115.86 $116.03 $115.47 $115.93 $108.52 3,920
2019-03-27 $116.17 $116.17 $115.16 $115.71 $108.32 5,552
2019-03-26 $116.45 $116.58 $115.85 $116.08 $108.67 17,467
2019-03-25 $115.33 $115.54 $115.03 $115.40 $108.03 5,863
2019-03-22 $116.90 $116.90 $115.57 $115.57 $108.20 6,669
2019-03-21 $116.55 $117.90 $116.55 $117.71 $110.20 7,829
2019-03-20 $116.90 $117.56 $116.73 $117.11 $109.63 4,986
2019-03-19 $117.45 $117.71 $117.05 $117.05 $109.57 12,321
2019-03-18 $116.78 $117.07 $116.70 $117.06 $109.59 5,323
2019-03-15 $116.24 $116.77 $116.24 $116.56 $109.12 11,514
2019-03-14 $115.72 $115.91 $115.34 $115.70 $108.31 6,487
2019-03-13 $115.69 $116.11 $115.69 $115.83 $108.44 7,648
2019-03-12 $115.24 $115.29 $115.09 $115.09 $107.74 7,943
2019-03-11 $113.48 $114.68 $113.48 $114.68 $107.36 5,849
2019-03-08 $112.72 $113.28 $112.68 $113.28 $106.04 5,970
2019-03-07 $113.76 $114.03 $113.28 $113.41 $106.17 10,959
2019-03-06 $115.38 $115.38 $114.71 $114.81 $107.48 4,821
2019-03-05 $115.05 $115.54 $115.05 $115.46 $108.09 10,632
2019-03-04 $115.99 $115.99 $114.43 $115.03 $107.69 8,206
2019-03-01 $115.95 $115.97 $115.33 $115.75 $108.36 5,668
2019-02-28 $115.07 $115.38 $114.94 $114.94 $107.60 8,918
2019-02-27 $115.27 $115.61 $115.07 $115.38 $108.01 7,050
2019-02-26 $115.28 $115.96 $115.28 $115.80 $108.41 11,079
2019-02-25 $115.98 $115.98 $114.48 $115.20 $107.85 51,803
2019-02-22 $114.82 $115.36 $114.82 $115.23 $107.88 6,863
2019-02-21 $114.84 $114.84 $114.25 $114.50 $107.19 21,589
2019-02-20 $114.63 $115.32 $114.63 $115.03 $107.69 13,505
2019-02-19 $113.91 $114.78 $113.91 $114.55 $107.24 54,512
2019-02-15 $113.95 $114.18 $113.95 $114.00 $106.72 17,030
2019-02-14 $112.77 $113.48 $112.50 $113.08 $105.86 4,452
2019-02-13 $113.50 $113.69 $113.04 $113.15 $105.93 6,898
2019-02-12 $112.59 $113.28 $112.59 $113.13 $105.90 5,649
2019-02-11 $111.98 $111.98 $111.54 $111.62 $104.49 4,660
2019-02-08 $111.38 $111.74 $111.32 $111.62 $104.49 3,310
2019-02-07 $112.31 $112.56 $110.81 $111.93 $104.78 7,832
2019-02-06 $113.17 $113.45 $113.08 $113.09 $105.87 7,228
2019-02-05 $113.03 $113.70 $113.03 $113.52 $106.27 5,525
2019-02-04 $112.09 $112.77 $111.93 $112.69 $105.50 7,710
2019-02-01 $112.26 $112.56 $111.97 $112.18 $105.02 6,011
2019-01-31 $111.51 $112.45 $111.51 $112.33 $105.15 9,297
2019-01-30 $110.49 $111.70 $110.44 $111.64 $104.51 7,680
2019-01-29 $110.05 $110.35 $109.82 $110.18 $103.15 19,563
2019-01-28 $109.57 $109.94 $109.26 $109.89 $102.88 16,376
2019-01-25 $110.37 $111.28 $110.37 $110.65 $103.59 18,452
2019-01-24 $109.39 $109.84 $109.25 $109.66 $102.66 3,104
2019-01-23 $109.60 $109.63 $108.65 $109.26 $102.29 40,835
2019-01-22 $109.78 $109.78 $108.61 $108.76 $101.82 23,025
2019-01-18 $110.16 $110.57 $110.16 $110.44 $103.39 10,332
2019-01-17 $108.60 $109.13 $108.24 $109.13 $102.16 33,909
2019-01-16 $108.62 $109.06 $108.54 $108.68 $101.74 17,313
2019-01-15 $107.56 $108.37 $107.56 $108.27 $101.36 20,640
2019-01-14 $107.23 $107.54 $107.13 $107.43 $100.57 42,221
2019-01-11 $107.25 $107.74 $107.20 $107.69 $100.81 6,645
2019-01-10 $106.89 $107.82 $106.88 $107.82 $100.93 4,852
2019-01-09 $107.08 $107.82 $107.02 $107.28 $100.43 1,256,800
2019-01-08 $106.26 $106.69 $105.80 $106.47 $99.67 7,760
2019-01-07 $104.76 $106.15 $104.08 $105.64 $98.90 16,899
2019-01-04 $102.91 $105.07 $102.91 $104.86 $98.16 28,975
2019-01-03 $102.82 $102.82 $101.49 $101.59 $95.10 11,898
2019-01-02 $101.88 $103.58 $101.88 $103.47 $96.86 12,714
2018-12-31 $103.56 $103.77 $102.26 $103.02 $96.44 30,668
2018-12-28 $103.37 $103.93 $102.62 $103.12 $96.54 17,609
2018-12-27 $100.83 $102.67 $99.81 $102.67 $96.12 21,153
2018-12-26 $99.26 $102.15 $98.60 $102.15 $95.63 14,715
2018-12-24 $100.00 $100.20 $99.00 $99.00 $92.68 7,840
2018-12-21 $102.50 $102.50 $100.32 $100.55 $94.13 48,388
2018-12-20 $103.00 $103.51 $101.44 $102.26 $95.73 18,944
2018-12-19 $105.31 $105.46 $103.01 $103.26 $96.67 8,585
2018-12-18 $105.24 $105.30 $104.27 $104.47 $97.80 11,299
2018-12-17 $107.08 $107.34 $105.36 $105.64 $97.69 30,050
2018-12-14 $108.02 $108.37 $107.34 $107.38 $99.30 5,632
2018-12-13 $109.53 $109.63 $108.86 $109.30 $101.08 3,546
2018-12-12 $109.44 $110.42 $109.12 $109.19 $100.98 40,396
2018-12-11 $109.19 $109.19 $107.71 $108.15 $100.01 20,988
2018-12-10 $108.04 $108.29 $107.01 $108.08 $99.95 5,317
2018-12-07 $110.27 $110.55 $107.90 $108.24 $100.10 14,717
2018-12-06 $108.82 $110.22 $108.02 $110.16 $101.87 7,797
2018-12-04 $113.58 $113.58 $110.92 $110.95 $102.60 3,975
2018-12-03 $114.48 $114.48 $113.73 $113.96 $105.38 11,366
2018-11-30 $112.30 $112.64 $112.02 $112.61 $104.14 8,253
2018-11-29 $112.28 $112.94 $111.99 $112.76 $104.28 10,152
2018-11-28 $110.96 $112.69 $110.48 $112.65 $104.18 10,594
2018-11-27 $110.03 $110.56 $110.03 $110.56 $102.24 13,083
2018-11-26 $109.90 $110.62 $109.90 $110.40 $102.10 12,271
2018-11-23 $108.80 $109.20 $108.75 $109.00 $100.80 4,515
2018-11-21 $109.38 $110.09 $109.38 $109.78 $101.52 3,407
2018-11-20 $108.89 $109.53 $108.07 $108.45 $100.29 9,977
2018-11-19 $111.91 $111.91 $110.13 $110.38 $102.08 16,028
2018-11-16 $111.36 $112.36 $111.36 $112.06 $103.63 5,071
2018-11-15 $110.46 $111.95 $110.15 $111.70 $103.30 3,375
2018-11-14 $112.03 $112.03 $110.11 $110.86 $102.52 7,659
2018-11-13 $111.49 $112.05 $111.16 $111.28 $102.91 6,405
2018-11-12 $112.72 $112.72 $111.52 $111.78 $103.37 5,940
2018-11-09 $113.61 $113.61 $112.69 $113.13 $104.62 3,228
2018-11-08 $114.50 $114.91 $113.83 $114.31 $105.71 7,157
2018-11-07 $113.99 $115.11 $113.98 $115.11 $106.45 31,784
2018-11-06 $112.80 $113.14 $112.75 $113.06 $104.56 10,198
2018-11-05 $112.45 $112.95 $112.33 $112.53 $104.07 14,402
2018-11-02 $113.18 $113.18 $111.16 $112.19 $103.75 7,978
2018-11-01 $111.75 $112.75 $111.31 $112.56 $104.09 26,051
2018-10-31 $111.04 $111.77 $110.90 $110.95 $102.60 17,719
2018-10-30 $108.39 $109.76 $108.14 $109.76 $101.50 32,189
2018-10-29 $110.20 $110.46 $107.09 $108.03 $99.90 10,725
2018-10-26 $108.89 $109.96 $108.10 $108.91 $100.72 9,061
2018-10-25 $109.53 $111.00 $109.10 $110.47 $102.16 20,133
2018-10-24 $111.77 $111.85 $108.60 $108.60 $100.43 9,753
2018-10-23 $111.05 $112.20 $110.43 $112.05 $103.62 6,148
2018-10-22 $113.55 $113.55 $112.74 $112.85 $104.36 4,393
2018-10-19 $113.52 $113.99 $113.11 $113.11 $104.60 3,972
2018-10-18 $114.40 $114.40 $112.66 $112.99 $104.49 7,603
2018-10-17 $115.14 $115.17 $114.04 $114.85 $106.21 28,606
2018-10-16 $114.10 $115.23 $113.97 $115.23 $106.56 7,418
2018-10-15 $113.30 $113.70 $112.86 $113.15 $104.64 10,153
2018-10-12 $114.16 $114.16 $112.53 $113.71 $105.16 16,742
2018-10-11 $113.84 $113.99 $112.42 $113.29 $104.77 8,840
2018-10-10 $117.35 $117.51 $114.42 $114.42 $105.81 12,800
2018-10-09 $117.42 $118.02 $117.42 $117.80 $108.94 4,907
2018-10-08 $117.51 $118.05 $117.14 $118.05 $109.17 9,256
2018-10-05 $118.96 $119.02 $117.72 $118.19 $109.30 10,119
2018-10-04 $119.08 $119.11 $118.28 $118.82 $109.88 5,195
2018-10-03 $120.47 $120.50 $119.95 $119.96 $110.94 5,392
2018-10-02 $120.05 $120.44 $119.98 $120.10 $111.07 32,966
2018-10-01 $120.53 $120.68 $120.37 $120.53 $111.46 82,863
2018-09-28 $119.81 $120.20 $119.81 $119.99 $110.96 18,278
2018-09-27 $120.27 $120.83 $120.27 $120.47 $111.41 4,102
2018-09-26 $120.32 $120.85 $120.20 $120.20 $111.16 3,614
2018-09-25 $120.49 $120.53 $120.20 $120.32 $111.27 4,418
2018-09-24 $120.40 $120.40 $120.16 $120.20 $111.16 3,706
2018-09-21 $120.94 $121.06 $120.80 $120.80 $111.71 3,294
2018-09-20 $120.38 $120.85 $120.30 $120.83 $111.74 5,444
2018-09-19 $119.39 $119.80 $119.33 $119.59 $110.59 8,078
2018-09-18 $118.79 $119.33 $118.79 $119.29 $110.32 7,188
2018-09-17 $118.95 $119.09 $118.50 $118.51 $109.60 5,173
2018-09-14 $118.99 $119.12 $118.61 $118.87 $109.93 3,851
2018-09-13 $118.75 $118.95 $118.75 $118.81 $109.87 10,866
2018-09-12 $117.72 $118.09 $117.67 $118.05 $109.17 7,583
2018-09-11 $116.93 $117.87 $116.93 $117.73 $108.87 16,511
2018-09-10 $117.51 $117.73 $116.93 $117.53 $108.69 54,581
2018-09-07 $116.99 $117.64 $116.80 $116.80 $108.01 29,575
2018-09-06 $118.08 $118.12 $117.36 $117.64 $108.79 28,396
2018-09-05 $118.19 $118.33 $117.88 $118.13 $109.24 10,985
2018-09-04 $118.68 $118.95 $118.49 $118.83 $109.89 14,872
2018-08-31 $119.37 $119.91 $119.27 $119.56 $110.57 19,738
2018-08-30 $120.06 $120.30 $119.70 $119.81 $110.80 10,748
2018-08-29 $120.03 $120.79 $119.99 $120.78 $111.69 3,430
2018-08-28 $120.31 $120.32 $120.00 $120.00 $110.97 97,574
2018-08-27 $119.61 $120.37 $119.50 $120.00 $110.97 8,062
2018-08-24 $118.95 $119.03 $118.89 $118.97 $110.02 4,051
2018-08-23 $118.39 $118.63 $118.19 $118.19 $109.30 8,928
2018-08-22 $118.46 $118.76 $118.32 $118.76 $109.82 4,068
2018-08-21 $118.31 $118.83 $118.31 $118.43 $109.52 5,199
2018-08-20 $117.70 $117.95 $117.69 $117.95 $109.08 5,776
2018-08-17 $116.89 $117.73 $116.74 $117.55 $108.71 6,308
2018-08-16 $116.71 $117.32 $116.71 $116.89 $108.10 2,871
2018-08-15 $116.30 $116.31 $115.49 $116.04 $107.31 13,354
2018-08-14 $117.24 $117.94 $117.24 $117.46 $108.62 4,219
2018-08-13 $117.67 $117.84 $117.12 $117.12 $108.31 6,251
2018-08-10 $117.83 $118.13 $117.59 $117.76 $108.90 6,305
2018-08-09 $119.34 $119.56 $119.13 $119.13 $110.17 7,050
2018-08-08 $119.21 $119.44 $119.21 $119.44 $110.45 2,227
2018-08-07 $119.29 $119.53 $119.22 $119.37 $110.39 8,462
2018-08-06 $118.42 $118.90 $118.42 $118.73 $109.80 4,473
2018-08-03 $118.29 $118.85 $118.29 $118.71 $109.78 5,460
2018-08-02 $117.34 $118.46 $117.01 $118.34 $109.44 12,588
2018-08-01 $118.56 $118.77 $118.16 $118.38 $109.48 6,841
2018-07-31 $118.60 $119.01 $118.20 $118.52 $109.60 17,206
2018-07-30 $118.62 $118.62 $118.15 $118.22 $109.33 4,574
2018-07-27 $119.36 $119.36 $118.04 $118.55 $109.63 21,775
2018-07-26 $118.84 $119.04 $118.84 $118.85 $109.91 5,888
2018-07-25 $118.38 $119.37 $118.31 $119.37 $110.39 3,495
2018-07-24 $118.61 $118.87 $118.16 $118.28 $109.38 19,388
2018-07-23 $117.61 $118.00 $117.61 $117.79 $108.93 3,490
2018-07-20 $117.61 $118.02 $117.61 $117.89 $109.02 4,763
2018-07-19 $117.35 $117.65 $117.35 $117.51 $108.67 4,412
2018-07-18 $117.57 $117.86 $117.49 $117.86 $108.99 4,822
2018-07-17 $116.90 $117.75 $116.75 $117.70 $108.84 8,826
2018-07-16 $117.37 $117.37 $117.00 $117.25 $108.43 5,629
2018-07-13 $117.29 $117.41 $116.96 $117.41 $108.58 5,767
2018-07-12 $116.99 $117.31 $116.64 $117.20 $108.38 11,288
2018-07-11 $116.63 $116.93 $116.35 $116.40 $107.64 5,749
2018-07-10 $117.57 $117.63 $117.46 $117.59 $108.74 6,177
2018-07-09 $117.26 $117.47 $117.18 $117.36 $108.53 7,975
2018-07-06 $115.51 $116.39 $115.48 $116.39 $107.63 4,528
2018-07-05 $115.06 $115.19 $114.47 $115.19 $106.53 14,162
2018-07-03 $115.12 $115.12 $114.32 $114.32 $105.72 6,985
2018-07-02 $114.00 $114.91 $114.00 $114.91 $106.27 10,897
2018-06-29 $115.18 $115.59 $115.18 $115.38 $106.70 5,606
2018-06-28 $113.87 $114.70 $113.87 $114.46 $105.85 7,905
2018-06-27 $115.18 $115.71 $113.94 $113.94 $105.37 7,188
2018-06-26 $115.16 $115.53 $115.07 $115.14 $106.48 5,511
2018-06-25 $115.76 $115.76 $114.47 $115.01 $106.36 9,647
2018-06-22 $116.74 $116.87 $116.47 $116.48 $107.72 10,196
2018-06-21 $116.58 $116.58 $115.95 $115.96 $107.24 9,193
2018-06-20 $116.98 $117.13 $116.81 $116.81 $108.02 5,854
2018-06-19 $115.94 $116.64 $115.90 $116.64 $107.87 6,339
2018-06-18 $118.00 $118.44 $117.75 $118.36 $108.25 11,907
2018-06-15 $119.10 $119.47 $118.48 $118.61 $108.48 354,271
2018-06-14 $120.06 $120.13 $119.48 $119.86 $109.62 7,151
2018-06-13 $120.34 $120.45 $119.85 $119.85 $109.61 7,123
2018-06-12 $120.25 $120.35 $120.06 $120.24 $109.97 5,589
2018-06-11 $120.03 $120.61 $119.87 $120.26 $109.99 4,911
2018-06-08 $119.49 $120.05 $119.49 $120.01 $109.76 5,414
2018-06-07 $120.11 $120.11 $119.09 $119.67 $109.45 12,192
2018-06-06 $119.52 $120.04 $119.33 $119.91 $109.67 11,990
2018-06-05 $119.31 $119.37 $119.08 $119.19 $109.01 3,800
2018-06-04 $119.22 $119.36 $119.15 $119.32 $109.13 4,075
2018-06-01 $118.20 $118.67 $118.20 $118.66 $108.52 4,030
2018-05-31 $117.44 $117.63 $117.15 $117.36 $107.33 14,226
2018-05-30 $117.33 $118.18 $117.26 $117.81 $107.75 5,483
2018-05-29 $117.10 $117.31 $116.07 $116.51 $106.56 6,034
2018-05-25 $118.33 $118.52 $117.98 $118.23 $108.13 6,478
2018-05-24 $118.81 $118.81 $118.03 $118.67 $108.53 3,503
2018-05-23 $118.51 $119.26 $118.50 $119.26 $109.07 20,655
2018-05-22 $119.76 $119.92 $119.40 $119.40 $109.20 12,382
2018-05-21 $119.40 $119.60 $119.35 $119.49 $109.28 10,970
2018-05-18 $118.80 $118.88 $118.56 $118.70 $108.56 5,731
2018-05-17 $118.95 $119.25 $118.65 $118.97 $108.81 3,230
2018-05-16 $118.95 $119.29 $118.95 $119.19 $109.01 2,055
2018-05-15 $118.88 $119.00 $118.48 $118.66 $108.52 12,097
2018-05-14 $120.01 $120.39 $119.69 $119.72 $109.49 7,114
2018-05-11 $119.60 $119.96 $119.39 $119.66 $109.44 5,334
2018-05-10 $118.59 $119.64 $118.59 $119.40 $109.20 5,409
2018-05-09 $117.73 $118.37 $117.61 $118.27 $108.17 3,808
2018-05-08 $117.43 $117.55 $117.10 $117.24 $107.22 5,009
2018-05-07 $117.57 $117.95 $117.38 $117.47 $107.43 8,685
2018-05-04 $115.81 $117.45 $115.81 $117.38 $107.35 5,346
2018-05-03 $116.24 $116.47 $115.25 $116.21 $106.28 7,707
2018-05-02 $117.09 $117.14 $116.28 $116.28 $106.35 8,756
2018-05-01 $116.71 $117.01 $116.28 $116.72 $106.75 5,546
2018-04-30 $117.83 $118.14 $116.89 $116.89 $106.90 7,430
2018-04-27 $117.78 $117.78 $117.29 $117.64 $107.59 4,872
2018-04-26 $116.93 $117.75 $116.83 $117.53 $107.49 6,696
2018-04-25 $116.29 $116.69 $116.07 $116.57 $106.61 14,885
2018-04-24 $118.09 $118.09 $115.98 $116.73 $106.76 7,616
2018-04-23 $117.76 $118.19 $117.26 $117.46 $107.43 5,398
2018-04-20 $118.42 $118.46 $117.39 $117.52 $107.48 6,076
2018-04-19 $119.04 $119.04 $118.10 $118.66 $108.52 7,469
2018-04-18 $119.21 $119.56 $119.11 $119.18 $109.00 6,572
2018-04-17 $118.41 $119.24 $118.41 $119.07 $108.90 11,705
2018-04-16 $117.86 $118.16 $117.66 $117.94 $107.86 4,624
2018-04-13 $118.17 $118.20 $117.05 $117.38 $107.35 6,059
2018-04-12 $117.44 $117.92 $117.44 $117.92 $107.84 11,196
2018-04-11 $116.92 $117.76 $116.92 $117.10 $107.10 68,723
2018-04-10 $117.19 $117.81 $117.10 $117.56 $107.52 5,797
2018-04-09 $116.14 $116.86 $115.76 $115.76 $105.87 11,776
2018-04-06 $116.40 $117.04 $115.08 $115.31 $105.46 4,026
2018-04-05 $117.03 $117.47 $116.81 $117.32 $107.30 4,665
2018-04-04 $114.22 $116.26 $114.22 $116.26 $106.33 13,022
2018-04-03 $114.86 $115.23 $114.12 $115.19 $105.35 23,916
2018-04-02 $116.22 $116.22 $113.75 $113.95 $104.22 29,004
2018-03-29 $115.66 $117.09 $115.49 $116.81 $106.83 3,381
2018-03-28 $115.42 $116.04 $114.76 $115.19 $105.35 7,520
2018-03-27 $117.26 $117.26 $114.90 $115.24 $105.39 7,308
2018-03-26 $115.89 $116.89 $115.01 $116.88 $106.89 15,836
2018-03-23 $116.32 $116.36 $114.19 $114.24 $104.48 10,066
2018-03-22 $117.49 $118.01 $116.26 $116.26 $106.33 12,475
2018-03-21 $118.75 $119.58 $118.70 $118.93 $108.77 6,421
2018-03-20 $118.71 $119.06 $118.71 $118.83 $108.68 7,490
2018-03-19 $119.56 $119.56 $118.01 $118.63 $108.50 11,663
2018-03-16 $119.82 $120.28 $119.82 $119.97 $109.72 7,442
2018-03-15 $120.16 $120.32 $119.58 $119.87 $109.63 6,955
2018-03-14 $120.79 $120.79 $119.78 $119.84 $109.60 6,434
2018-03-13 $121.51 $121.59 $120.08 $120.28 $110.00 10,017
2018-03-12 $121.04 $121.21 $120.74 $121.16 $110.81 10,185
2018-03-09 $119.71 $120.84 $119.71 $120.83 $110.51 10,695
2018-03-08 $119.30 $119.75 $118.85 $119.32 $109.13 7,133
2018-03-07 $118.19 $119.07 $118.14 $119.05 $108.88 8,688
2018-03-06 $119.09 $119.16 $118.55 $119.05 $108.88 5,577
2018-03-05 $116.81 $118.49 $116.81 $118.49 $108.36 11,914
2018-03-02 $116.13 $117.63 $115.54 $117.39 $107.36 17,268
2018-03-01 $118.27 $118.27 $116.41 $116.88 $106.89 107,331
2018-02-28 $120.20 $120.20 $118.25 $118.42 $108.30 44,534
2018-02-27 $121.26 $121.35 $120.00 $120.00 $109.75 9,907
2018-02-26 $121.05 $121.61 $120.77 $121.61 $111.22 23,186
2018-02-23 $119.57 $120.57 $119.50 $120.57 $110.27 14,557
2018-02-22 $119.22 $119.70 $119.00 $119.00 $108.83 56,737
2018-02-21 $119.46 $120.36 $118.93 $118.95 $108.79 10,570
2018-02-20 $119.35 $120.08 $119.09 $119.20 $109.02 23,361
2018-02-16 $119.74 $120.90 $119.74 $120.19 $109.92 14,971
2018-02-15 $119.55 $120.27 $118.83 $119.88 $109.64 6,258
2018-02-14 $116.33 $118.61 $116.33 $118.61 $108.48 15,457
2018-02-13 $116.29 $116.99 $116.10 $116.99 $107.00 6,400
2018-02-12 $115.95 $116.92 $115.25 $116.48 $106.53 11,950
2018-02-09 $114.98 $115.76 $111.61 $114.98 $105.16 57,663
2018-02-08 $117.96 $118.19 $114.30 $114.30 $104.54 20,605
2018-02-07 $117.97 $119.39 $117.97 $118.42 $108.30 5,203
2018-02-06 $114.97 $119.28 $114.97 $118.79 $108.64 27,437
2018-02-05 $120.16 $120.85 $117.04 $117.04 $107.04 11,791
2018-02-02 $122.76 $122.76 $121.14 $121.14 $110.79 26,764
2018-02-01 $123.25 $124.12 $123.25 $123.52 $112.97 11,734
2018-01-31 $124.23 $124.30 $123.58 $123.78 $113.21 13,399
2018-01-30 $124.00 $124.00 $123.48 $123.81 $113.23 35,915
2018-01-29 $125.32 $125.59 $124.87 $124.90 $114.23 26,034
2018-01-26 $125.23 $125.97 $125.23 $125.90 $115.14 6,966
2018-01-25 $125.06 $125.16 $124.65 $124.89 $114.22 9,600
2018-01-24 $125.01 $125.14 $124.21 $124.73 $114.07 9,206
2018-01-23 $124.13 $124.52 $124.13 $124.28 $113.66 5,559
2018-01-22 $123.24 $124.00 $123.24 $124.00 $113.40 7,245
2018-01-19 $123.07 $123.31 $122.91 $123.30 $112.77 9,350
2018-01-18 $122.69 $122.93 $122.55 $122.72 $112.24 8,431
2018-01-17 $122.02 $122.98 $122.02 $122.86 $112.36 4,976
2018-01-16 $122.67 $122.77 $121.70 $121.77 $111.37 10,582
2018-01-12 $121.16 $122.08 $121.16 $121.90 $111.49 10,749
2018-01-11 $120.47 $121.00 $120.47 $120.90 $110.57 5,489
2018-01-10 $120.28 $120.52 $120.19 $120.26 $109.99 6,718
2018-01-09 $120.44 $120.73 $120.28 $120.61 $110.31 11,217
2018-01-08 $120.10 $120.49 $120.10 $120.37 $110.09 13,808
2018-01-05 $119.83 $120.40 $119.78 $120.27 $110.00 5,952
2018-01-04 $119.21 $119.53 $119.21 $119.46 $109.25 4,873
2018-01-03 $118.13 $118.68 $118.13 $118.63 $108.49 5,958
2018-01-02 $117.55 $117.88 $117.48 $117.88 $107.81 8,658
2017-12-29 $117.44 $117.44 $116.91 $116.91 $106.92 9,963
2017-12-28 $117.28 $117.28 $117.06 $117.06 $107.06 1,413
2017-12-27 $116.83 $117.06 $116.83 $116.88 $106.89 10,894
2017-12-26 $116.65 $116.74 $116.63 $116.74 $106.77 9,622
2017-12-22 $116.71 $116.82 $116.67 $116.75 $106.78 2,411
2017-12-21 $116.59 $116.86 $116.53 $116.70 $106.73 5,913
2017-12-20 $116.77 $116.79 $116.41 $116.41 $106.47 4,945
2017-12-19 $116.89 $116.98 $116.46 $116.46 $106.51 5,915
2017-12-18 $117.97 $118.03 $117.76 $118.03 $106.81 16,031
2017-12-15 $116.85 $117.35 $116.83 $117.09 $105.96 5,453
2017-12-14 $117.06 $117.16 $116.58 $116.59 $105.50 6,856
2017-12-13 $117.00 $117.36 $117.00 $117.03 $105.90 4,860
2017-12-12 $116.60 $116.97 $116.60 $116.96 $105.84 5,938
2017-12-11 $117.76 $117.76 $116.59 $116.72 $105.62 7,685
2017-12-08 $116.19 $116.43 $116.18 $116.43 $105.36 6,599
2017-12-07 $115.40 $115.86 $115.40 $115.75 $104.74 5,877
2017-12-06 $115.24 $115.48 $115.22 $115.40 $104.43 7,835
2017-12-05 $116.04 $116.18 $115.39 $115.53 $104.54 5,736
2017-12-04 $116.87 $116.87 $115.66 $115.73 $104.73 38,171
2017-12-01 $115.81 $115.99 $115.27 $115.94 $104.92 29,741
2017-11-30 $116.17 $116.57 $115.75 $116.40 $105.33 19,417
2017-11-29 $116.52 $116.52 $115.94 $116.10 $105.06 14,724
2017-11-28 $116.09 $116.62 $115.91 $116.62 $105.53 117,827
2017-11-27 $116.09 $116.11 $115.88 $115.90 $104.88 6,932
2017-11-24 $116.26 $116.38 $116.23 $116.23 $105.18 11,136
2017-11-22 $115.96 $116.07 $115.80 $115.90 $104.88 6,244
2017-11-21 $115.50 $115.95 $115.50 $115.77 $104.76 7,992
2017-11-20 $114.80 $114.96 $114.72 $114.88 $103.96 6,751
2017-11-17 $114.57 $114.92 $114.50 $114.58 $103.68 5,050
2017-11-16 $114.45 $114.86 $114.37 $114.80 $103.88 3,271
2017-11-15 $113.66 $113.94 $113.42 $113.71 $102.90 6,763
2017-11-14 $114.18 $114.37 $113.99 $114.24 $103.38 4,453
2017-11-13 $114.18 $114.61 $114.18 $114.57 $103.68 11,773
2017-11-10 $114.62 $114.73 $114.58 $114.68 $103.78 9,616
2017-11-09 $114.57 $114.92 $114.19 $114.82 $103.90 9,327
2017-11-08 $115.15 $115.58 $115.12 $115.40 $104.43 9,278
2017-11-07 $115.22 $115.28 $114.81 $115.06 $104.12 7,267
2017-11-06 $114.87 $115.47 $114.87 $115.23 $104.27 8,339
2017-11-03 $114.78 $114.98 $114.64 $114.98 $104.05 4,725
2017-11-02 $114.70 $114.89 $114.45 $114.89 $103.97 6,426
2017-11-01 $115.06 $115.24 $114.76 $114.76 $103.85 5,088
2017-10-31 $114.53 $114.73 $114.53 $114.60 $103.70 6,715
2017-10-30 $114.32 $114.43 $114.14 $114.14 $103.29 3,893
2017-10-27 $114.10 $114.58 $114.01 $114.48 $103.59 5,362
2017-10-26 $113.84 $114.17 $113.65 $113.78 $102.96 3,361
2017-10-25 $114.04 $114.04 $113.39 $113.58 $102.78 5,824
2017-10-24 $113.98 $114.18 $113.98 $114.08 $103.23 3,448
2017-10-23 $114.48 $114.48 $113.88 $113.90 $103.07 9,735
2017-10-20 $114.45 $114.65 $114.19 $114.38 $103.50 17,276
2017-10-19 $113.90 $114.38 $113.90 $114.26 $103.39 8,804
2017-10-18 $114.39 $114.51 $114.36 $114.43 $103.55 7,838
2017-10-17 $114.15 $114.33 $114.12 $114.27 $103.40 11,419
2017-10-16 $114.26 $114.52 $114.26 $114.32 $103.45 7,463
2017-10-13 $114.28 $114.57 $114.22 $114.33 $103.46 8,701
2017-10-12 $113.85 $114.18 $113.85 $113.93 $103.10 8,378
2017-10-11 $113.70 $114.04 $113.59 $114.00 $103.16 12,400
2017-10-10 $113.52 $113.52 $113.24 $113.41 $102.63 9,516
2017-10-09 $113.34 $113.34 $112.88 $112.88 $102.15 3,602
2017-10-06 $113.09 $113.23 $113.09 $113.18 $102.42 4,225
2017-10-05 $113.10 $113.49 $113.10 $113.45 $102.66 13,320
2017-10-04 $112.91 $113.21 $112.91 $113.04 $102.29 4,427
2017-10-03 $112.87 $113.11 $112.78 $113.05 $102.30 9,342
2017-10-02 $112.32 $112.76 $112.32 $112.69 $101.97 9,390
2017-09-29 $111.92 $112.49 $111.87 $112.42 $101.73 6,597
2017-09-28 $111.53 $111.91 $111.53 $111.91 $101.27 4,155
2017-09-27 $111.74 $112.02 $111.47 $111.81 $101.18 8,186
2017-09-26 $111.62 $111.70 $111.50 $111.70 $101.08 2,408
2017-09-25 $111.79 $112.08 $111.46 $111.65 $101.03 7,780
2017-09-22 $111.96 $112.09 $111.96 $112.04 $101.38 2,325
2017-09-21 $112.19 $112.40 $112.07 $112.12 $101.46 8,501
2017-09-20 $112.43 $112.56 $111.92 $112.56 $101.86 11,595
2017-09-19 $112.26 $112.44 $112.11 $112.37 $101.68 7,688
2017-09-18 $112.08 $112.16 $111.93 $112.06 $101.40 7,633
2017-09-15 $111.77 $111.89 $111.55 $111.55 $100.94 4,157
2017-09-14 $111.47 $111.85 $111.47 $111.74 $101.11 2,611
2017-09-13 $111.72 $111.85 $111.69 $111.80 $101.17 7,514
2017-09-12 $111.84 $112.02 $111.48 $111.89 $101.25 5,491
2017-09-11 $111.45 $111.75 $111.45 $111.58 $100.97 4,351
2017-09-08 $110.71 $110.80 $110.51 $110.51 $100.00 4,790
2017-09-07 $110.82 $110.97 $110.72 $110.75 $100.22 9,062
2017-09-06 $110.27 $110.44 $110.12 $110.39 $99.89 5,100
2017-09-05 $110.40 $110.53 $109.62 $109.86 $99.41 8,501
2017-09-01 $110.89 $110.98 $110.62 $110.83 $100.29 4,162
2017-08-31 $110.13 $110.91 $110.04 $110.62 $100.10 5,064
2017-08-30 $109.57 $110.07 $109.57 $109.90 $99.45 8,120
2017-08-29 $109.06 $109.76 $109.06 $109.67 $99.24 5,331
2017-08-28 $109.92 $109.92 $109.53 $109.72 $99.29 4,323
2017-08-25 $109.72 $110.05 $109.67 $109.69 $99.26 4,833
2017-08-24 $109.66 $109.80 $109.22 $109.22 $98.83 5,203
2017-08-23 $109.14 $109.50 $109.14 $109.48 $99.07 6,767
2017-08-22 $109.04 $109.71 $109.04 $109.63 $99.21 3,014
2017-08-21 $108.73 $108.88 $108.50 $108.85 $98.50 4,483
2017-08-18 $108.62 $109.08 $108.55 $108.96 $98.60 8,403
2017-08-17 $109.78 $110.10 $108.94 $108.94 $98.58 6,558
2017-08-16 $109.96 $110.24 $109.94 $110.23 $99.75 7,815
2017-08-15 $109.75 $109.85 $109.63 $109.75 $99.31 5,124
2017-08-14 $109.39 $109.90 $109.12 $109.74 $99.30 7,227
2017-08-11 $108.92 $108.97 $108.84 $108.88 $98.53 4,017
2017-08-10 $109.83 $109.83 $108.70 $108.70 $98.36 4,637
2017-08-09 $110.18 $110.43 $110.18 $110.42 $99.92 4,088
2017-08-08 $110.89 $111.28 $110.62 $110.63 $100.11 5,354
2017-08-07 $110.77 $111.10 $110.77 $111.00 $100.44 3,633
2017-08-04 $110.82 $110.96 $110.67 $110.88 $100.34 10,553
2017-08-03 $110.70 $110.82 $110.45 $110.60 $100.08 4,770
2017-08-02 $110.84 $111.00 $110.69 $110.85 $100.31 2,938
2017-08-01 $110.97 $111.09 $110.83 $110.87 $100.33 7,503
2017-07-31 $110.59 $110.83 $110.39 $110.48 $99.97 5,296
2017-07-28 $110.11 $110.55 $110.11 $110.54 $100.03 3,959
2017-07-27 $110.83 $110.91 $110.01 $110.42 $99.92 3,613
2017-07-26 $110.53 $111.04 $110.53 $110.68 $100.16 4,228
2017-07-25 $110.58 $110.61 $110.39 $110.39 $99.89 7,337
2017-07-24 $110.17 $110.28 $110.03 $110.18 $99.70 7,566
2017-07-21 $110.05 $110.27 $109.96 $110.20 $99.72 5,126
2017-07-20 $110.27 $110.71 $110.03 $110.28 $99.79 6,023
2017-07-19 $109.77 $110.42 $109.71 $109.98 $99.52 3,856
2017-07-18 $109.33 $109.74 $109.33 $109.60 $99.18 4,111
2017-07-17 $109.56 $109.78 $109.28 $109.58 $99.16 8,773
2017-07-14 $109.12 $109.74 $109.12 $109.68 $99.25 3,792
2017-07-13 $108.77 $109.24 $108.77 $108.95 $98.59 24,665
2017-07-12 $108.58 $108.95 $108.49 $108.82 $98.47 5,587
2017-07-11 $107.54 $107.99 $107.41 $107.69 $97.45 4,099
2017-07-10 $107.53 $107.87 $107.43 $107.64 $97.40 9,285
2017-07-07 $107.15 $107.62 $107.11 $107.44 $97.22 9,139
2017-07-06 $107.34 $107.49 $106.96 $106.96 $96.79 4,498
2017-07-05 $107.58 $108.05 $107.54 $107.87 $97.61 11,108
2017-07-03 $107.87 $107.92 $107.74 $107.74 $97.49 2,443
2017-06-30 $107.77 $107.77 $107.37 $107.75 $97.50 4,377
2017-06-29 $108.31 $108.55 $107.03 $107.43 $97.21 13,671
2017-06-28 $107.91 $108.53 $107.91 $108.53 $98.21 5,737
2017-06-27 $107.90 $108.01 $107.46 $107.51 $97.29 31,352
2017-06-26 $108.23 $108.51 $107.85 $107.87 $97.61 18,951
2017-06-23 $107.66 $107.98 $107.58 $107.81 $97.55 6,707
2017-06-22 $107.44 $107.93 $107.44 $107.71 $97.46 12,887
2017-06-21 $107.52 $107.79 $107.37 $107.40 $97.19 6,738
2017-06-20 $108.16 $108.16 $107.53 $107.53 $97.30 6,996
2017-06-19 $109.08 $109.70 $108.85 $109.44 $97.98 16,480
2017-06-16 $108.54 $108.88 $107.91 $108.52 $97.15 20,012
2017-06-15 $107.92 $108.58 $107.83 $108.40 $97.05 45,761
2017-06-14 $109.52 $109.52 $108.85 $109.24 $97.80 4,619
2017-06-13 $108.84 $109.13 $108.63 $109.03 $97.61 8,994
2017-06-12 $108.35 $108.63 $108.10 $108.26 $96.92 6,010
2017-06-09 $109.10 $109.38 $108.23 $108.57 $97.20 11,701
2017-06-08 $109.00 $109.11 $108.86 $109.11 $97.68 8,354
2017-06-07 $109.11 $109.16 $108.81 $109.02 $97.60 5,548
2017-06-06 $109.00 $109.30 $109.00 $109.13 $97.70 7,419
2017-06-05 $109.49 $109.49 $109.16 $109.26 $97.82 5,458
2017-06-02 $109.41 $109.46 $109.05 $109.46 $98.00 9,318
2017-06-01 $108.62 $109.04 $108.13 $108.76 $97.37 9,769
2017-05-31 $108.39 $108.39 $108.07 $108.12 $96.80 7,578
2017-05-30 $108.03 $108.18 $108.03 $108.10 $96.78 6,681
2017-05-26 $108.69 $108.69 $108.46 $108.46 $97.10 10,553
2017-05-25 $108.40 $108.63 $108.37 $108.52 $97.15 5,241
2017-05-24 $107.90 $108.20 $107.77 $108.04 $96.72 4,693
2017-05-23 $108.06 $108.23 $107.74 $107.78 $96.49 8,629
2017-05-22 $107.40 $107.64 $107.40 $107.64 $96.36 2,885
2017-05-19 $106.80 $107.66 $106.80 $107.19 $95.96 6,180
2017-05-18 $106.28 $106.71 $106.16 $106.53 $95.37 7,516
2017-05-17 $107.87 $107.97 $106.49 $106.49 $95.34 17,118
2017-05-16 $108.16 $108.17 $107.83 $108.12 $96.80 10,079
2017-05-15 $107.30 $107.79 $107.05 $107.66 $96.38 17,453
2017-05-12 $106.74 $107.32 $106.64 $106.89 $95.69 6,265
2017-05-11 $107.44 $107.44 $106.89 $107.09 $95.87 15,298
2017-05-10 $107.31 $107.47 $107.31 $107.42 $96.17 10,191
2017-05-09 $107.65 $107.65 $107.36 $107.36 $96.12 4,491
2017-05-08 $107.82 $107.82 $107.34 $107.34 $96.10 8,161
2017-05-05 $106.84 $107.44 $106.83 $107.21 $95.98 6,299
2017-05-04 $109.15 $109.15 $106.45 $106.53 $95.37 3,197
2017-05-03 $106.52 $106.57 $106.41 $106.42 $95.27 4,013
2017-05-02 $106.54 $106.65 $106.42 $106.55 $95.39 3,569
2017-05-01 $105.96 $106.48 $105.96 $106.28 $95.15 10,912
2017-04-28 $106.30 $106.30 $105.81 $105.93 $94.84 13,464
2017-04-27 $106.46 $106.46 $106.16 $106.27 $95.14 6,083
2017-04-26 $106.47 $106.66 $106.34 $106.34 $95.20 5,158
2017-04-25 $105.91 $106.51 $105.91 $106.40 $95.26 3,416
2017-04-24 $105.69 $105.89 $105.69 $105.74 $94.67 7,427
2017-04-21 $104.32 $104.43 $104.18 $104.23 $93.31 6,976
2017-04-20 $103.91 $104.39 $103.86 $104.23 $93.31 19,522
2017-04-19 $103.83 $103.93 $103.31 $103.32 $92.50 8,895
2017-04-18 $103.56 $103.81 $103.41 $103.68 $92.82 6,877
2017-04-17 $103.83 $104.04 $103.83 $104.04 $93.14 3,161
2017-04-13 $103.97 $104.06 $103.46 $103.46 $92.62 6,295
2017-04-12 $103.87 $103.98 $103.71 $103.91 $93.02 9,440
2017-04-11 $104.04 $104.04 $103.47 $103.99 $93.10 4,667
2017-04-10 $103.95 $104.13 $103.89 $103.95 $93.06 5,162
2017-04-07 $104.76 $104.76 $104.03 $104.03 $93.13 6,882
2017-04-06 $103.99 $104.19 $103.96 $104.13 $93.22 4,468
2017-04-05 $104.29 $104.61 $103.82 $103.88 $93.00 12,191
2017-04-04 $103.88 $104.17 $103.80 $104.17 $93.26 4,804
2017-04-03 $104.68 $104.69 $103.36 $104.28 $93.36 9,084
2017-03-31 $104.40 $104.66 $104.30 $104.63 $93.67 6,460
2017-03-30 $104.37 $104.97 $104.37 $104.56 $93.61 6,735
2017-03-29 $106.91 $106.91 $104.38 $104.53 $93.58 8,603
2017-03-28 $104.15 $104.61 $104.13 $104.58 $93.63 12,855
2017-03-27 $103.09 $104.03 $103.09 $103.95 $93.06 8,895
2017-03-24 $103.75 $103.86 $103.61 $103.61 $92.76 2,592
2017-03-23 $103.53 $104.18 $103.53 $103.58 $92.73 9,277
2017-03-22 $103.23 $103.70 $103.22 $103.64 $92.78 9,364
2017-03-21 $105.31 $105.31 $103.43 $103.43 $92.60 4,940
2017-03-20 $104.49 $104.65 $104.25 $104.48 $93.54 3,429
2017-03-17 $105.51 $105.51 $104.53 $104.53 $93.58 15,951
2017-03-16 $104.94 $104.94 $104.66 $104.71 $93.74 7,865
2017-03-15 $103.64 $104.58 $103.58 $104.58 $93.63 6,158
2017-03-14 $103.32 $103.38 $103.07 $103.32 $92.50 15,896
2017-03-13 $103.74 $103.95 $103.62 $103.68 $92.82 3,715
2017-03-10 $103.23 $103.54 $103.11 $103.48 $92.64 16,295
2017-03-09 $102.83 $102.91 $102.62 $102.71 $91.95 5,014
2017-03-08 $103.08 $103.16 $102.78 $102.78 $92.02 4,591
2017-03-07 $103.35 $103.65 $103.18 $103.21 $92.40 25,400
2017-03-06 $103.36 $103.45 $103.13 $103.45 $92.62 10,905
2017-03-03 $103.41 $103.63 $103.15 $103.63 $92.78 4,136
2017-03-02 $103.87 $103.87 $103.27 $103.30 $92.48 3,882
2017-03-01 $103.82 $104.34 $103.74 $104.02 $93.13 4,576
2017-02-28 $102.98 $103.11 $102.64 $102.87 $92.10 6,512
2017-02-27 $103.09 $103.18 $102.69 $102.98 $92.19 7,356
2017-02-24 $103.10 $103.18 $102.86 $103.00 $92.21 8,064
2017-02-23 $103.52 $103.64 $103.50 $103.64 $92.78 7,174
2017-02-22 $103.03 $103.27 $103.03 $103.27 $92.45 6,475
2017-02-21 $102.66 $103.23 $102.66 $103.23 $92.42 2,700
2017-02-17 $102.77 $102.83 $102.40 $102.66 $91.91 8,520
2017-02-16 $103.32 $103.32 $102.87 $103.00 $92.21 8,497
2017-02-15 $102.69 $102.92 $102.54 $102.92 $92.14 2,809
2017-02-14 $101.48 $102.32 $101.48 $102.32 $91.60 14,797
2017-02-13 $104.59 $105.98 $102.04 $102.04 $91.35 6,682
2017-02-10 $101.24 $101.70 $101.12 $101.55 $90.92 6,620
2017-02-09 $100.81 $101.14 $100.81 $101.14 $90.55 1,143
2017-02-08 $100.42 $100.82 $100.42 $100.70 $90.15 4,674
2017-02-07 $100.42 $100.87 $100.39 $100.50 $89.97 7,842
2017-02-06 $101.28 $101.28 $100.31 $100.56 $90.03 12,541
2017-02-03 $102.36 $102.36 $100.59 $100.93 $90.36 5,246
2017-02-02 $100.00 $100.46 $100.00 $100.23 $89.73 5,005
2017-02-01 $100.07 $100.33 $100.07 $100.16 $89.67 6,156
2017-01-31 $99.20 $100.06 $99.20 $99.87 $89.41 6,035
2017-01-30 $100.71 $100.71 $99.15 $99.32 $88.92 18,187
2017-01-27 $101.23 $101.23 $100.19 $100.44 $89.92 4,220
2017-01-26 $100.36 $100.62 $100.36 $100.54 $90.01 2,196
2017-01-25 $101.22 $101.22 $100.03 $100.86 $90.30 10,321
2017-01-24 $100.12 $100.12 $99.16 $100.06 $89.58 12,987
2017-01-23 $99.73 $99.73 $99.12 $99.52 $89.09 20,301
2017-01-20 $99.17 $99.43 $98.88 $99.26 $88.86 27,977
2017-01-19 $99.04 $99.04 $98.82 $98.83 $88.48 11,931
2017-01-18 $99.25 $99.25 $99.00 $99.02 $88.65 7,322
2017-01-17 $99.22 $99.36 $98.96 $99.35 $88.94 11,231
2017-01-13 $99.33 $99.38 $99.05 $99.35 $88.94 8,378
2017-01-12 $98.76 $98.81 $98.70 $98.76 $88.42 3,221
2017-01-11 $98.87 $99.13 $98.75 $99.09 $88.71 2,374
2017-01-10 $98.64 $98.86 $98.64 $98.78 $88.44 5,979
2017-01-09 $98.88 $99.07 $98.50 $98.80 $88.45 11,676
2017-01-06 $99.10 $99.10 $98.65 $98.99 $88.62 4,137
2017-01-05 $98.26 $99.08 $98.26 $99.08 $88.70 5,249
2017-01-04 $97.83 $98.71 $97.79 $98.61 $88.28 20,206
2017-01-03 $97.19 $97.35 $97.06 $97.35 $87.15 16,787
2016-12-30 $96.95 $97.01 $96.67 $96.70 $86.57 35,555
2016-12-29 $97.04 $97.41 $96.87 $97.38 $87.18 25,898
2016-12-28 $97.51 $97.51 $96.82 $96.98 $86.82 22,462
2016-12-27 $96.94 $97.35 $96.94 $97.08 $86.91 5,152
2016-12-23 $97.16 $97.16 $96.75 $96.87 $86.72 2,916
2016-12-22 $97.11 $97.11 $96.72 $96.89 $86.74 12,603
2016-12-21 $97.29 $97.31 $97.20 $97.26 $87.07 57,106
2016-12-20 $98.25 $98.25 $97.95 $98.09 $86.97 9,591
2016-12-19 $98.22 $98.22 $97.55 $97.91 $86.81 13,097
2016-12-16 $98.19 $98.19 $97.75 $97.83 $86.74 14,528
2016-12-15 $97.59 $98.09 $97.53 $97.86 $86.77 14,779
2016-12-14 $99.08 $99.08 $97.72 $97.83 $86.74 22,062
2016-12-13 $98.93 $99.20 $98.68 $99.09 $87.86 9,933
2016-12-12 $99.00 $99.00 $98.02 $98.20 $87.07 16,899
2016-12-09 $98.54 $99.41 $98.09 $98.39 $87.24 124,200
2016-12-08 $97.89 $98.95 $97.67 $98.04 $86.93 15,739
2016-12-07 $96.80 $97.89 $96.80 $97.80 $86.71 16,349
2016-12-06 $96.30 $96.84 $96.15 $96.70 $85.74 14,318
2016-12-05 $95.95 $96.69 $95.94 $96.60 $85.65 21,514
2016-12-02 $95.53 $95.83 $95.48 $95.73 $84.88 59,182
2016-12-01 $95.74 $95.76 $95.45 $95.48 $84.66 11,293
2016-11-30 $96.26 $96.37 $95.82 $95.82 $84.96 12,947
2016-11-29 $95.84 $96.14 $95.72 $95.90 $85.03 5,375
2016-11-28 $96.05 $96.71 $95.85 $96.60 $85.65 9,467
2016-11-25 $96.03 $96.11 $95.90 $96.11 $85.22 4,534
2016-11-23 $95.35 $95.77 $95.35 $95.77 $84.91 13,829
2016-11-22 $95.88 $95.92 $95.63 $95.84 $84.98 5,465
2016-11-21 $96.39 $96.39 $95.24 $95.92 $85.05 24,020
2016-11-18 $95.13 $95.85 $94.82 $95.31 $84.50 10,542
2016-11-17 $95.23 $95.52 $95.18 $95.32 $84.52 12,354
2016-11-16 $94.91 $95.16 $94.82 $95.12 $84.34 49,995
2016-11-15 $94.58 $95.81 $94.58 $95.08 $84.30 15,404
2016-11-14 $95.48 $95.60 $94.40 $94.74 $84.00 5,734
2016-11-11 $94.76 $94.76 $94.50 $94.74 $84.00 3,678
2016-11-10 $96.06 $96.06 $94.86 $95.35 $84.54 17,512
2016-11-09 $93.60 $95.74 $93.60 $95.69 $84.84 39,300
2016-11-08 $94.70 $95.45 $94.55 $95.31 $84.51 22,408
2016-11-07 $95.08 $95.08 $94.27 $94.89 $84.13 9,144
2016-11-04 $93.51 $93.52 $93.20 $93.20 $82.64 1,957
2016-11-03 $94.08 $94.12 $93.56 $93.70 $83.08 72,070
2016-11-02 $94.47 $94.49 $93.81 $93.90 $83.26 6,290
2016-11-01 $95.26 $95.28 $94.85 $94.98 $84.21 3,175
2016-10-31 $94.87 $95.20 $94.87 $95.18 $84.39 4,634
2016-10-28 $96.20 $96.20 $95.11 $95.11 $84.33 13,577
2016-10-27 $96.75 $96.75 $95.50 $95.52 $84.69 9,027
2016-10-26 $95.80 $96.18 $95.72 $95.99 $85.11 12,888
2016-10-25 $96.83 $96.83 $96.19 $96.50 $85.56 21,860
2016-10-24 $97.07 $97.07 $96.23 $96.58 $85.63 35,275
2016-10-21 $96.21 $96.76 $95.84 $96.76 $85.79 24,865
2016-10-20 $96.63 $96.96 $96.12 $96.51 $85.57 11,750
2016-10-19 $95.87 $96.77 $95.83 $96.74 $85.77 13,755
2016-10-18 $96.00 $96.24 $96.00 $96.24 $85.33 2,809
2016-10-17 $95.00 $95.72 $94.72 $95.58 $84.74 9,971
2016-10-14 $95.50 $95.72 $95.38 $95.39 $84.58 5,925
2016-10-13 $94.26 $95.22 $94.26 $94.97 $84.21 8,345
2016-10-12 $95.32 $96.04 $95.28 $95.53 $84.70 19,486
2016-10-11 $96.23 $96.23 $95.25 $95.47 $84.65 11,990
2016-10-10 $96.28 $97.17 $96.28 $96.75 $85.78 24,726
2016-10-07 $97.43 $97.43 $95.87 $96.35 $85.43 6,921
2016-10-06 $96.59 $96.85 $96.44 $96.66 $85.70 12,625
2016-10-05 $96.87 $97.10 $96.78 $96.98 $85.99 9,515
2016-10-04 $97.74 $97.74 $96.36 $96.55 $85.61 8,094
2016-10-03 $96.81 $97.15 $96.61 $96.81 $85.84 9,070
2016-09-30 $96.53 $97.43 $96.53 $97.21 $86.19 13,095
2016-09-29 $97.15 $97.23 $96.32 $96.57 $85.62 20,575
2016-09-28 $96.94 $97.26 $96.54 $97.26 $86.24 6,621
2016-09-27 $96.26 $97.01 $96.22 $96.79 $85.82 7,755
2016-09-26 $97.36 $97.36 $96.25 $96.25 $85.34 15,890
2016-09-23 $97.39 $97.39 $97.08 $97.20 $86.18 5,298
2016-09-22 $98.02 $98.02 $97.67 $97.76 $86.68 7,444
2016-09-21 $96.52 $97.12 $96.17 $96.91 $85.93 8,938
2016-09-20 $95.96 $96.10 $95.66 $95.86 $84.99 11,708
2016-09-19 $95.87 $96.05 $95.58 $95.63 $84.79 14,465
2016-09-16 $95.02 $95.16 $94.88 $95.16 $84.37 16,089
2016-09-15 $95.26 $95.90 $95.22 $95.70 $84.85 6,886
2016-09-14 $95.74 $95.74 $94.85 $95.01 $84.24 5,678
2016-09-13 $95.73 $95.73 $94.70 $94.99 $84.22 10,898
2016-09-12 $95.70 $97.50 $95.15 $96.45 $85.52 21,821
2016-09-09 $96.91 $96.91 $95.82 $95.90 $85.03 12,260
2016-09-08 $97.92 $97.98 $97.63 $97.81 $86.72 9,613
2016-09-07 $98.05 $98.07 $97.85 $98.07 $86.95 1,358
2016-09-06 $97.73 $98.02 $97.71 $98.02 $86.91 461,712
2016-09-02 $98.31 $98.31 $97.16 $97.27 $86.24 4,069
2016-09-01 $96.24 $96.64 $96.24 $96.53 $85.59 2,666
2016-08-31 $96.39 $96.39 $96.08 $96.26 $85.35 4,768
2016-08-30 $96.72 $96.76 $96.45 $96.45 $85.52 7,663
2016-08-29 $97.00 $97.03 $96.61 $96.66 $85.70 1,669
2016-08-26 $98.18 $99.10 $96.38 $96.38 $85.46 2,011
2016-08-25 $97.71 $98.00 $97.58 $97.73 $86.65 2,223
2016-08-24 $97.80 $98.00 $97.26 $97.74 $86.66 11,156
2016-08-23 $98.30 $98.40 $97.97 $98.00 $86.89 14,222
2016-08-22 $97.91 $98.05 $97.03 $97.77 $86.69 6,961
2016-08-19 $97.60 $98.50 $97.60 $98.19 $87.06 13,671
2016-08-18 $98.14 $100.19 $97.30 $98.05 $86.94 10,554
2016-08-17 $96.84 $97.27 $96.81 $97.27 $86.24 12,935
2016-08-16 $97.29 $97.45 $97.22 $97.31 $86.28 1,762
2016-08-15 $97.48 $97.66 $97.48 $97.61 $86.55 3,561
2016-08-12 $97.21 $97.21 $97.10 $97.13 $86.12 1,507
2016-08-11 $97.03 $97.35 $97.03 $97.24 $86.22 6,380
2016-08-10 $96.75 $97.22 $96.75 $96.83 $85.85 11,663
2016-08-09 $96.56 $97.06 $96.56 $96.76 $85.79 16,224
2016-08-08 $96.84 $97.09 $96.06 $96.11 $85.22 5,085
2016-08-05 $95.70 $96.13 $95.59 $96.08 $85.19 7,081
2016-08-04 $95.41 $95.41 $95.39 $95.41 $84.60 574
2016-08-03 $94.75 $94.95 $94.72 $94.81 $84.06 6,357
2016-08-02 $95.24 $95.26 $94.85 $95.08 $84.30 11,465
2016-08-01 $95.69 $96.00 $95.60 $95.62 $84.78 7,283
2016-07-29 $95.46 $95.85 $95.44 $95.82 $84.96 6,511
2016-07-28 $95.23 $95.90 $94.86 $95.10 $84.32 12,819
2016-07-27 $95.33 $95.47 $94.91 $95.18 $84.39 4,920
2016-07-26 $94.95 $95.08 $94.66 $95.08 $84.30 30,287
2016-07-25 $94.68 $95.03 $94.64 $95.03 $84.26 12,344
2016-07-22 $95.75 $95.75 $94.68 $95.08 $84.30 7,939
2016-07-21 $95.28 $95.28 $94.92 $95.16 $84.37 12,696
2016-07-20 $94.61 $95.06 $94.61 $95.02 $84.25 6,365
2016-07-19 $94.65 $94.68 $94.43 $94.63 $83.90 8,610
2016-07-18 $95.41 $95.41 $94.65 $94.79 $84.04 9,944
2016-07-15 $94.60 $95.08 $94.10 $94.85 $84.10 21,316
2016-07-14 $94.88 $95.13 $94.74 $95.02 $84.25 56,201
2016-07-13 $94.12 $94.28 $93.99 $93.99 $83.34 17,973
2016-07-12 $94.36 $94.40 $94.27 $94.28 $83.59 22,805
2016-07-11 $93.44 $93.69 $93.19 $93.58 $82.97 7,734
2016-07-08 $91.82 $92.72 $91.74 $92.72 $82.21 22,518
2016-07-07 $91.93 $91.93 $91.33 $91.50 $81.13 2,534
2016-07-06 $90.45 $91.50 $90.09 $91.41 $81.05 25,920
2016-07-05 $93.09 $93.09 $91.53 $91.59 $81.21 10,264
2016-07-01 $92.60 $92.61 $92.29 $92.33 $81.86 6,036
2016-06-30 $91.14 $91.98 $90.98 $91.89 $81.47 11,964
2016-06-29 $90.55 $91.04 $90.47 $90.90 $80.60 3,777
2016-06-28 $89.45 $89.45 $88.46 $89.14 $79.04 21,764
2016-06-27 $87.92 $88.00 $87.26 $87.42 $77.51 38,935
2016-06-24 $88.68 $90.82 $88.68 $89.70 $79.53 20,582
2016-06-23 $94.55 $94.55 $93.58 $94.32 $83.63 7,918
2016-06-22 $93.09 $93.16 $92.98 $93.01 $82.47 6,366
2016-06-21 $93.87 $94.16 $93.58 $94.00 $82.24 18,276
2016-06-20 $93.78 $94.13 $93.70 $93.77 $82.03 10,012
2016-06-17 $92.27 $92.32 $92.12 $92.28 $80.73 4,280
2016-06-16 $90.99 $91.90 $90.99 $91.90 $80.40 3,886
2016-06-15 $92.33 $92.61 $92.33 $92.60 $81.01 2,991
2016-06-14 $92.17 $92.18 $91.60 $91.85 $80.36 2,539
2016-06-13 $93.07 $93.25 $92.85 $92.96 $81.33 4,436
2016-06-10 $93.70 $94.05 $93.69 $93.78 $82.05 3,594
2016-06-09 $95.09 $95.09 $94.89 $94.98 $83.10 2,448
2016-06-08 $96.29 $96.29 $95.65 $95.65 $83.68 2,836
2016-06-07 $96.03 $96.03 $95.16 $95.45 $83.51 10,447
2016-06-06 $94.52 $94.99 $94.52 $94.77 $82.91 10,065
2016-06-03 $93.74 $94.28 $93.74 $94.28 $82.48 3,109
2016-06-02 $93.60 $93.87 $93.58 $93.85 $82.11 2,249
2016-06-01 $93.33 $93.59 $93.33 $93.54 $81.84 927
2016-05-31 $95.00 $95.05 $93.80 $94.07 $82.30 19,763
2016-05-27 $94.58 $94.58 $93.93 $94.01 $82.25 2,905
2016-05-26 $93.84 $93.96 $93.84 $93.96 $82.20 1,759
2016-05-25 $93.38 $94.05 $93.38 $93.82 $82.08 2,410
2016-05-24 $92.55 $92.91 $92.55 $92.91 $81.29 5,964
2016-05-23 $91.84 $91.84 $91.83 $91.83 $80.34 543
2016-05-20 $91.93 $92.16 $91.89 $92.06 $80.54 5,023
2016-05-19 $91.49 $91.49 $91.15 $91.22 $79.81 5,155
2016-05-18 $91.52 $92.27 $91.46 $91.90 $80.40 20,479
2016-05-17 $92.07 $92.33 $91.83 $91.83 $80.34 3,786
2016-05-16 $91.90 $92.23 $91.90 $92.23 $80.69 2,796
2016-05-13 $92.21 $92.23 $91.54 $91.75 $80.27 7,084
2016-05-12 $92.70 $92.70 $92.24 $92.50 $80.93 3,036
2016-05-11 $92.70 $93.14 $92.59 $92.69 $81.09 6,975
2016-05-10 $92.66 $93.09 $92.66 $93.09 $81.44 5,225
2016-05-09 $92.16 $92.16 $91.93 $91.98 $80.47 3,811
2016-05-06 $91.53 $92.10 $91.53 $92.10 $80.58 5,277
2016-05-05 $91.77 $92.02 $91.57 $91.69 $80.22 6,227
2016-05-04 $92.65 $92.65 $91.62 $91.85 $80.36 5,734
2016-05-03 $93.25 $93.28 $92.82 $93.01 $81.37 35,888
2016-05-02 $93.37 $93.97 $93.17 $93.89 $82.14 4,597
2016-04-29 $93.64 $94.04 $93.10 $93.60 $81.89 42,775
2016-04-28 $94.80 $95.02 $94.09 $94.51 $82.68 9,570
2016-04-27 $94.84 $95.19 $94.11 $95.19 $83.28 5,226
2016-04-26 $94.20 $95.13 $94.14 $94.28 $82.48 26,815
2016-04-25 $94.01 $94.03 $93.87 $93.92 $82.17 6,865
2016-04-22 $95.07 $95.07 $94.38 $94.80 $82.94 4,951
2016-04-21 $95.10 $95.10 $94.92 $94.93 $83.05 3,082
2016-04-20 $95.16 $95.32 $94.82 $95.30 $83.38 6,507
2016-04-19 $95.04 $95.10 $94.74 $95.04 $83.15 16,632
2016-04-18 $92.97 $94.01 $92.97 $93.95 $82.20 2,161
2016-04-15 $93.83 $93.83 $93.69 $93.69 $81.97 894
2016-04-14 $93.50 $94.12 $93.35 $93.89 $82.14 6,561
2016-04-13 $94.06 $94.25 $93.14 $94.25 $82.46 13,591
2016-04-12 $92.53 $92.60 $91.44 $92.16 $80.63 2,397
2016-04-11 $91.74 $91.75 $91.44 $91.48 $80.04 1,512
2016-04-08 $91.36 $91.88 $91.12 $91.13 $79.73 7,639
2016-04-07 $91.57 $91.57 $90.39 $90.54 $79.21 6,564
2016-04-06 $90.61 $91.42 $90.61 $91.42 $79.98 11,114
2016-04-05 $90.99 $90.99 $90.40 $90.76 $79.40 28,430
2016-04-04 $92.58 $92.58 $91.94 $92.09 $80.56 12,454
2016-04-01 $91.56 $92.27 $91.03 $92.27 $80.73 8,557
2016-03-31 $92.96 $92.99 $92.36 $92.59 $81.01 6,238
2016-03-30 $92.57 $92.57 $92.33 $92.38 $80.82 4,651
2016-03-29 $91.30 $92.11 $91.09 $92.11 $80.59 5,171
2016-03-28 $91.57 $91.57 $90.76 $90.95 $79.57 5,794
2016-03-24 $90.61 $91.28 $90.61 $90.97 $79.59 5,835
2016-03-23 $92.43 $92.43 $91.31 $91.37 $79.94 4,365
2016-03-22 $92.40 $92.40 $91.96 $92.22 $80.68 4,687
2016-03-21 $92.24 $93.08 $92.10 $92.12 $80.59 3,809
2016-03-18 $92.05 $92.19 $91.96 $92.07 $80.55 2,001
2016-03-17 $91.57 $91.99 $91.10 $91.95 $80.45 2,068
2016-03-16 $90.15 $91.10 $90.15 $91.07 $79.68 2,033
2016-03-15 $90.20 $90.45 $90.18 $90.45 $79.13 4,963
2016-03-14 $90.76 $91.13 $90.75 $91.10 $79.70 3,720
2016-03-11 $90.76 $90.86 $90.76 $90.85 $79.48 1,176
2016-03-10 $89.44 $89.60 $88.98 $89.24 $78.07 3,817
2016-03-09 $89.66 $89.66 $89.04 $89.04 $77.90 6,908
2016-03-08 $90.18 $90.18 $88.94 $89.17 $78.02 26,466
2016-03-07 $89.17 $89.95 $89.17 $89.50 $78.30 27,367
2016-03-04 $90.12 $90.30 $90.10 $90.10 $78.83 3,691
2016-03-03 $88.72 $89.04 $88.63 $89.04 $77.90 5,826
2016-03-02 $87.96 $88.71 $87.95 $88.55 $77.47 3,027
2016-03-01 $87.65 $88.18 $87.06 $88.18 $77.15 10,780
2016-02-29 $86.15 $86.57 $86.15 $86.26 $75.47 11,044
2016-02-26 $87.07 $87.07 $86.58 $86.64 $75.80 1,685
2016-02-25 $85.99 $86.44 $85.99 $86.44 $75.62 881
2016-02-24 $84.91 $85.51 $84.91 $85.51 $74.81 13,801
2016-02-23 $86.07 $86.07 $85.50 $85.55 $74.85 1,474
2016-02-22 $86.45 $86.45 $86.37 $86.37 $75.57 2,368
2016-02-19 $85.71 $85.71 $85.28 $85.48 $74.78 1,120
2016-02-18 $86.14 $86.14 $85.81 $85.99 $75.23 1,987
2016-02-17 $85.22 $85.97 $85.14 $85.88 $75.13 7,610
2016-02-16 $83.45 $84.49 $83.45 $84.45 $73.88 2,492
2016-02-12 $82.68 $82.68 $81.66 $82.30 $72.00 12,320
2016-02-11 $81.76 $81.78 $81.46 $81.47 $71.28 2,346
2016-02-10 $83.06 $83.12 $82.83 $82.83 $72.47 2,105
2016-02-09 $82.42 $82.60 $82.32 $82.60 $72.27 486
2016-02-08 $83.04 $83.04 $82.68 $82.68 $72.33 662
2016-02-05 $84.51 $84.51 $84.51 $84.51 $73.94 154
2016-02-04 $85.79 $85.82 $85.70 $85.70 $74.98 3,303
2016-02-03 $85.98 $85.98 $84.36 $85.59 $74.88 8,836
2016-02-02 $85.63 $85.63 $85.29 $85.29 $74.62 1,157
2016-02-01 $86.65 $86.96 $86.42 $86.81 $75.95 1,895
2016-01-29 $85.55 $86.76 $85.55 $86.49 $75.67 8,198
2016-01-28 $85.12 $85.13 $84.87 $84.87 $74.25 2,050
2016-01-27 $85.03 $85.52 $84.75 $84.82 $74.21 90,552
2016-01-26 $85.32 $85.42 $85.17 $85.42 $74.73 8,342
2016-01-25 $85.76 $85.76 $84.96 $85.10 $74.45 24,083
2016-01-22 $85.66 $85.66 $85.03 $85.03 $74.39 478
2016-01-21 $82.59 $84.66 $82.58 $83.48 $73.03 11,591
2016-01-20 $83.39 $83.39 $81.35 $82.59 $72.26 8,777
2016-01-19 $84.61 $84.61 $84.34 $84.58 $74.00 751
2016-01-15 $84.04 $84.67 $84.00 $84.34 $73.78 7,927
2016-01-14 $85.99 $86.04 $85.57 $86.04 $75.27 903
2016-01-13 $86.62 $86.62 $85.74 $85.74 $75.01 11,315
2016-01-12 $87.21 $87.21 $86.51 $86.80 $75.94 4,772
2016-01-11 $87.55 $87.55 $86.12 $86.13 $75.35 15,143
2016-01-08 $87.36 $88.39 $86.88 $86.88 $76.01 1,672
2016-01-07 $88.17 $88.41 $87.71 $87.75 $76.77 3,602
2016-01-06 $89.53 $89.84 $89.41 $89.43 $78.24 11,341
2016-01-05 $90.80 $90.83 $90.34 $90.66 $79.32 3,730
2016-01-04 $89.33 $90.35 $89.33 $90.33 $79.03 1,918
2015-12-31 $92.79 $93.43 $92.73 $93.03 $81.39 4,968
2015-12-30 $93.98 $93.98 $93.24 $93.52 $81.82 2,980
2015-12-29 $93.48 $93.79 $93.46 $93.75 $82.02 3,179
2015-12-28 $93.20 $93.49 $92.75 $92.80 $81.19 4,380
2015-12-24 $93.39 $93.39 $93.09 $93.09 $81.44 4,345
2015-12-23 $93.04 $93.04 $92.38 $92.97 $81.34 2,000
2015-12-22 $91.52 $92.38 $91.52 $92.28 $80.73 6,201
2015-12-21 $92.14 $92.14 $91.00 $91.15 $79.75 3,788
2015-12-18 $92.37 $92.79 $92.16 $92.16 $79.81 4,788
2015-12-17 $93.60 $93.60 $93.14 $93.17 $80.69 2,024
2015-12-16 $93.05 $93.53 $93.05 $93.40 $80.89 1,784
2015-12-15 $92.50 $93.48 $92.34 $92.96 $80.50 8,327
2015-12-14 $91.98 $92.01 $91.19 $91.30 $79.07 2,776
2015-12-11 $92.33 $92.33 $91.77 $91.77 $79.47 1,822
2015-12-10 $93.49 $93.65 $93.20 $93.38 $80.87 2,126
2015-12-09 $93.83 $93.83 $93.30 $93.40 $80.89 10,388
2015-12-08 $93.98 $94.50 $93.65 $94.50 $81.84 8,211
2015-12-07 $94.98 $95.00 $94.89 $94.98 $82.25 1,517
2015-12-04 $94.49 $95.13 $94.49 $95.07 $82.33 2,200
2015-12-03 $94.92 $94.92 $94.43 $94.47 $81.81 3,300
2015-12-02 $96.50 $96.50 $95.41 $95.43 $82.64 11,608
2015-12-01 $95.68 $95.68 $95.45 $95.45 $82.66 1,077
2015-11-30 $95.43 $95.50 $94.90 $95.15 $82.40 4,347
2015-11-27 $95.39 $95.39 $95.29 $95.35 $82.57 1,102
2015-11-25 $95.19 $95.57 $95.14 $95.54 $82.74 3,632
2015-11-24 $94.66 $95.34 $94.49 $95.30 $82.53 14,727
2015-11-23 $95.38 $95.48 $94.91 $95.19 $82.44 18,035
2015-11-20 $95.95 $96.65 $95.84 $95.86 $83.02 18,927
2015-11-19 $95.75 $95.75 $95.42 $95.59 $82.78 3,354
2015-11-18 $94.61 $94.77 $94.61 $94.77 $82.07 340
2015-11-17 $94.26 $95.02 $94.00 $94.08 $81.47 2,340
2015-11-16 $92.68 $93.65 $92.53 $93.60 $81.06 9,006
2015-11-13 $93.63 $93.63 $92.64 $92.71 $80.29 2,942
2015-11-12 $94.61 $94.61 $93.94 $93.94 $81.35 4,953
2015-11-11 $94.88 $94.91 $94.88 $94.91 $82.19 499
2015-11-10 $94.81 $94.81 $94.40 $94.70 $82.01 1,824
2015-11-09 $95.70 $95.70 $95.15 $95.15 $82.40 2,346
2015-11-06 $95.63 $95.63 $95.19 $95.44 $82.65 1,526
2015-11-05 $95.95 $95.95 $95.61 $95.71 $82.89 1,745
2015-11-04 $96.53 $96.53 $96.01 $96.07 $83.20 1,803
2015-11-03 $95.86 $96.31 $95.86 $96.31 $83.41 542
2015-11-02 $95.63 $95.99 $95.63 $95.99 $83.13 2,946
2015-10-30 $95.74 $95.90 $95.65 $95.65 $82.83 1,116
2015-10-29 $95.94 $95.94 $95.72 $95.72 $82.89 2,602
2015-10-28 $95.16 $95.99 $95.16 $95.77 $82.94 728
2015-10-27 $95.31 $95.41 $95.09 $95.21 $82.45 1,202
2015-10-26 $95.88 $95.88 $95.71 $95.71 $82.89 795
2015-10-23 $95.53 $96.51 $95.35 $95.79 $82.96 1,734
2015-10-22 $94.63 $94.84 $94.63 $94.72 $82.03 704
2015-10-21 $94.26 $94.33 $93.94 $93.94 $81.35 1,800
2015-10-20 $94.17 $94.28 $94.09 $94.26 $81.63 531
2015-10-19 $94.08 $94.28 $94.08 $94.28 $81.65 768
2015-10-16 $94.26 $94.26 $94.26 $94.26 $81.63 568
2015-10-15 $93.59 $93.93 $93.59 $93.87 $81.29 3,313
2015-10-14 $93.49 $93.49 $92.81 $92.81 $80.37 855
2015-10-13 $93.16 $93.16 $93.03 $93.07 $80.60 1,033
2015-10-12 $93.69 $93.69 $93.69 $93.69 $81.14 210
2015-10-09 $94.05 $94.05 $93.86 $93.95 $81.36 1,299
2015-10-08 $93.42 $93.42 $93.42 $93.42 $80.90 426
2015-10-07 $92.43 $92.51 $92.43 $92.51 $80.12 650
2015-10-06 $91.73 $91.73 $91.73 $91.73 $79.44 438
2015-10-05 $91.76 $91.76 $91.06 $91.15 $78.94 942
2015-10-02 $89.30 $89.62 $89.22 $89.62 $77.61 1,648
2015-10-01 $88.32 $88.63 $88.24 $88.63 $76.75 393
2015-09-30 $88.36 $88.36 $88.25 $88.25 $76.43 423
2015-09-29 $86.67 $86.85 $86.67 $86.85 $75.21 566
2015-09-28 $87.61 $87.61 $87.61 $87.61 $75.87 453
2015-09-25 $89.31 $89.31 $89.29 $89.29 $77.33 413
2015-09-24 $89.00 $89.00 $88.35 $88.89 $76.98 2,877
2015-09-23 $89.68 $89.68 $89.42 $89.42 $77.44 421
2015-09-22 $90.01 $90.01 $89.65 $89.65 $77.63 305
2015-09-21 $91.58 $91.58 $91.09 $91.09 $78.89 463
2015-09-18 $91.70 $91.79 $91.17 $91.17 $78.95 2,445
2015-09-17 $92.91 $93.04 $92.71 $92.74 $80.31 2,655
2015-09-16 $91.85 $93.54 $91.85 $92.61 $80.20 16,705
2015-09-15 $90.62 $91.76 $90.59 $91.69 $79.40 7,293
2015-09-14 $91.03 $91.34 $90.71 $90.79 $78.63 28,991
2015-09-11 $91.07 $93.03 $91.03 $92.00 $79.67 16,994
2015-09-10 $91.46 $93.49 $91.38 $91.38 $79.14 6,500
2015-09-09 $93.24 $93.24 $91.49 $91.49 $79.23 6,623
2015-09-08 $90.78 $90.98 $90.50 $90.98 $78.79 3,187
2015-09-04 $90.09 $90.90 $89.24 $89.69 $77.67 13,753
2015-09-03 $91.28 $91.45 $90.92 $91.00 $78.81 5,603

iShares MSCI ACWI Low Carbon Target ETF (CRBN) News Headlines

Recent iShares MSCI ACWI Low Carbon Target ETF (CRBN) News
Similar Companies to iShares MSCI ACWI Low Carbon Target ETF (CRBN) 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.