SPDR Global Dow ETF (DGT) Exchange: NYSE ARCA

Data as of April 19, 2024

$127.21 ($-0.21) -0.16%

SPDR Global Dow ETF - Daily Information
Click for more stock information on SPDR Global Dow ETF.
Daily Information Data
Date April 19, 2024
Open $127.29
Previous Close $127.21
High $127.32
Low $127.00
Adjusted Open $127.29
Previous Adjusted Close $127.21
Adjusted High $127.32
Adjusted Low $127.00

About SPDR Global Dow ETF (DGT)

In seeking to track the performance of The Global Dow (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is made up of 150 companies from around the world. The 150 companies are selected not just based on size and reputation, but also on their promise of future growth. The Index has been designed to cover both developed and emerging countries. The Index is equal weighted and will be reset to equal weights annually each September. As of August 31, 2019, a significant portion of the Fund comprised companies in the financial sector, although this may change from time to time. As of August 31, 2019, a significant portion of the Fund comprised companies located in Europe, although this may change from time to time. As of August 31, 2019, the Index comprised 150 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR Global Dow ETF (DGT)

Date Open High Low Close Adj.Close Volume
2024-03-22 $127.29 $127.32 $127.00 $127.21 $127.21 3,498
2024-03-21 $127.77 $127.83 $127.42 $127.42 $127.42 28,551
2024-03-20 $126.02 $127.34 $125.82 $127.33 $127.33 3,923
2024-03-19 $125.31 $125.93 $125.28 $125.85 $125.85 3,391
2024-03-18 $125.56 $125.61 $125.50 $125.50 $125.50 9,150
2024-03-15 $125.91 $125.96 $125.69 $125.69 $125.69 2,487
2024-03-14 $126.69 $126.69 $125.52 $125.78 $125.78 3,603
2024-03-13 $126.66 $126.99 $126.55 $126.63 $126.63 4,897
2024-03-12 $126.22 $126.48 $125.55 $126.48 $126.48 2,266
2024-03-11 $125.20 $125.58 $125.08 $125.58 $125.58 3,446
2024-03-08 $126.64 $126.82 $125.88 $125.88 $125.88 3,423
2024-03-07 $126.39 $126.50 $126.12 $126.45 $126.45 7,126
2024-03-06 $125.21 $125.40 $125.15 $125.27 $125.27 3,483
2024-03-05 $124.46 $124.46 $124.19 $124.19 $124.19 1,382
2024-03-04 $124.46 $124.76 $124.46 $124.58 $124.58 4,379
2024-03-01 $124.17 $124.82 $123.86 $124.68 $124.68 3,221
2024-02-29 $124.01 $124.01 $123.46 $123.85 $123.85 3,362
2024-02-28 $123.41 $123.76 $123.41 $123.49 $123.49 5,440
2024-02-27 $123.81 $123.96 $123.78 $123.96 $123.96 6,942
2024-02-26 $123.91 $123.91 $123.36 $123.59 $123.59 9,282
2024-02-23 $123.88 $124.07 $123.68 $123.98 $123.98 7,074
2024-02-22 $123.49 $123.64 $122.95 $123.62 $123.62 4,731
2024-02-21 $121.74 $122.17 $121.74 $122.17 $122.17 2,487
2024-02-20 $122.03 $122.17 $121.67 $121.89 $121.89 2,787
2024-02-16 $121.99 $122.36 $121.53 $121.67 $121.67 5,702
2024-02-15 $121.10 $121.93 $121.10 $121.93 $121.93 4,984
2024-02-14 $120.64 $120.91 $120.31 $120.91 $120.91 9,706
2024-02-13 $120.44 $120.45 $119.66 $119.82 $119.82 3,752
2024-02-12 $121.32 $121.93 $121.29 $121.46 $121.46 3,995
2024-02-09 $120.61 $120.86 $120.61 $120.86 $120.86 1,726
2024-02-08 $120.90 $120.90 $120.46 $120.86 $120.86 2,488
2024-02-07 $121.13 $121.13 $120.79 $120.88 $120.88 6,883
2024-02-06 $120.33 $120.82 $120.33 $120.78 $120.78 4,452
2024-02-05 $120.11 $120.16 $119.38 $119.91 $119.91 11,548
2024-02-02 $120.25 $120.71 $120.15 $120.55 $120.55 4,519
2024-02-01 $119.75 $120.41 $119.45 $120.41 $120.41 7,623
2024-01-31 $120.49 $120.65 $119.51 $119.63 $119.63 9,459
2024-01-30 $120.08 $120.45 $120.04 $120.37 $120.37 2,994
2024-01-29 $119.92 $120.47 $119.75 $120.46 $120.46 4,248
2024-01-26 $119.91 $120.07 $119.66 $119.93 $119.93 2,641
2024-01-25 $119.47 $119.50 $119.02 $119.50 $119.50 1,471
2024-01-24 $119.93 $119.93 $119.12 $119.12 $119.12 2,686
2024-01-23 $118.53 $118.93 $118.49 $118.76 $118.76 2,067
2024-01-22 $118.69 $118.77 $118.43 $118.53 $118.53 3,122
2024-01-19 $117.49 $118.43 $117.24 $118.43 $118.43 3,293
2024-01-18 $117.13 $117.56 $116.88 $117.56 $117.56 4,949
2024-01-17 $116.56 $116.67 $116.34 $116.67 $116.67 2,074
2024-01-16 $118.00 $118.00 $117.26 $117.37 $117.37 2,625
2024-01-12 $119.40 $119.42 $118.64 $118.83 $118.83 5,150
2024-01-11 $119.16 $119.16 $118.04 $118.75 $118.75 2,740
2024-01-10 $118.75 $118.87 $118.60 $118.77 $118.77 2,354
2024-01-09 $118.40 $118.68 $118.40 $118.46 $118.46 4,208
2024-01-08 $118.58 $119.43 $118.53 $119.43 $119.43 4,552
2024-01-05 $118.38 $118.71 $118.16 $118.48 $118.48 8,921
2024-01-04 $118.06 $118.60 $118.06 $118.16 $118.16 3,189
2024-01-03 $118.07 $118.24 $117.63 $117.96 $117.96 3,540
2024-01-02 $118.50 $119.15 $118.35 $118.60 $118.60 6,419
2023-12-29 $119.51 $119.51 $118.75 $119.01 $119.01 2,448
2023-12-28 $119.57 $119.57 $119.08 $119.15 $119.15 3,196
2023-12-27 $119.21 $119.28 $119.02 $119.09 $119.09 7,993
2023-12-26 $118.39 $119.07 $118.39 $118.84 $118.84 8,927
2023-12-22 $118.22 $118.62 $118.13 $118.13 $118.13 4,524
2023-12-21 $117.71 $118.13 $117.42 $118.13 $118.13 3,162
2023-12-20 $117.90 $118.20 $116.55 $116.55 $116.55 3,406
2023-12-19 $117.54 $118.17 $117.54 $118.08 $118.08 4,658
2023-12-18 $117.28 $117.28 $116.87 $116.97 $116.97 22,079
2023-12-15 $118.04 $118.48 $117.62 $117.77 $117.77 5,204
2023-12-14 $118.15 $118.72 $118.15 $118.36 $118.36 5,316
2023-12-13 $115.86 $117.45 $115.40 $117.41 $117.41 17,062
2023-12-12 $115.78 $116.04 $115.71 $115.94 $115.94 31,062
2023-12-11 $115.80 $116.17 $115.70 $115.96 $115.96 7,343
2023-12-08 $115.13 $115.70 $115.13 $115.68 $115.68 3,478
2023-12-07 $115.27 $115.56 $114.88 $115.48 $115.48 57,782
2023-12-06 $115.71 $115.73 $114.87 $114.87 $114.87 4,807
2023-12-05 $114.73 $114.99 $114.73 $114.85 $114.85 4,923
2023-12-04 $114.91 $115.63 $114.69 $115.14 $115.14 25,287
2023-12-01 $114.44 $115.73 $114.44 $115.61 $115.61 9,098
2023-11-30 $114.33 $114.65 $114.33 $114.65 $114.65 5,609
2023-11-29 $114.54 $114.64 $114.15 $114.15 $114.15 6,656
2023-11-28 $113.80 $114.47 $113.80 $114.12 $114.12 44,644
2023-11-27 $113.78 $113.87 $113.66 $113.84 $113.84 10,388
2023-11-24 $113.90 $114.36 $113.90 $114.13 $114.13 2,635
2023-11-22 $113.62 $113.77 $113.30 $113.68 $113.68 3,255
2023-11-21 $113.48 $113.48 $113.31 $113.34 $113.34 3,276
2023-11-20 $113.90 $113.90 $113.28 $113.72 $113.72 4,723
2023-11-17 $112.89 $113.21 $112.84 $113.14 $113.14 4,324
2023-11-16 $112.46 $112.46 $111.91 $112.21 $112.21 8,353
2023-11-15 $112.83 $112.87 $112.52 $112.52 $112.52 3,358
2023-11-14 $111.47 $112.33 $111.47 $112.05 $112.05 10,138
2023-11-13 $109.30 $109.82 $109.28 $109.82 $109.82 1,907
2023-11-10 $108.96 $109.51 $108.32 $109.50 $109.50 6,706
2023-11-09 $109.22 $109.49 $108.52 $108.52 $108.52 5,368
2023-11-08 $109.45 $109.45 $108.79 $109.16 $109.16 4,421
2023-11-07 $109.50 $109.50 $109.25 $109.32 $109.32 1,592
2023-11-06 $109.98 $109.98 $109.49 $109.73 $109.73 4,824
2023-11-03 $110.09 $110.34 $109.62 $109.96 $109.96 4,219
2023-11-02 $108.20 $109.05 $108.12 $108.97 $108.97 1,875
2023-11-01 $106.75 $106.81 $106.09 $106.81 $106.81 5,007
2023-10-31 $105.79 $106.18 $105.63 $106.18 $106.18 1,908
2023-10-30 $105.31 $105.84 $105.16 $105.78 $105.78 4,828
2023-10-27 $105.79 $105.79 $104.29 $104.49 $104.49 15,188
2023-10-26 $105.56 $105.70 $105.15 $105.37 $105.37 7,683
2023-10-25 $106.37 $106.45 $105.89 $105.92 $105.92 5,653
2023-10-24 $106.32 $106.94 $106.32 $106.80 $106.80 9,167
2023-10-23 $105.72 $106.40 $105.60 $105.85 $105.85 2,946
2023-10-20 $107.29 $107.29 $106.22 $106.22 $106.22 5,044
2023-10-19 $110.93 $110.93 $107.20 $107.30 $107.30 13,773
2023-10-18 $109.02 $109.02 $107.83 $107.96 $107.96 8,323
2023-10-17 $108.86 $109.80 $108.67 $109.44 $109.44 2,272
2023-10-16 $108.76 $109.38 $108.76 $109.38 $109.38 2,425
2023-10-13 $108.90 $108.90 $108.01 $108.14 $108.14 3,614
2023-10-12 $110.05 $110.05 $108.22 $108.70 $108.70 10,812
2023-10-11 $109.88 $109.97 $109.33 $109.75 $109.75 3,248
2023-10-10 $109.32 $110.02 $109.16 $109.45 $109.45 5,775
2023-10-09 $107.56 $108.38 $107.39 $108.25 $108.25 4,769
2023-10-06 $106.86 $108.16 $106.16 $108.00 $108.00 4,643
2023-10-05 $106.81 $107.12 $106.46 $106.98 $106.98 6,647
2023-10-04 $109.28 $109.28 $105.95 $106.65 $106.65 11,089
2023-10-03 $107.04 $107.13 $106.37 $106.51 $106.51 4,134
2023-10-02 $108.96 $109.16 $107.71 $108.01 $108.01 3,921
2023-09-29 $110.49 $110.49 $108.99 $109.08 $109.08 3,764
2023-09-28 $109.19 $109.84 $109.05 $109.64 $109.64 4,098
2023-09-27 $109.64 $109.64 $108.41 $108.99 $108.99 3,776
2023-09-26 $109.71 $109.94 $108.98 $109.07 $109.07 5,667
2023-09-25 $110.17 $110.48 $109.87 $110.48 $110.48 3,713
2023-09-22 $111.43 $111.43 $110.55 $110.78 $110.78 6,282
2023-09-21 $111.71 $111.71 $110.88 $110.91 $110.91 12,445
2023-09-20 $113.50 $113.73 $112.46 $112.47 $112.47 8,114
2023-09-19 $113.11 $113.14 $112.79 $113.14 $113.14 3,662
2023-09-18 $113.11 $113.19 $112.78 $112.83 $112.83 7,391
2023-09-15 $114.32 $114.43 $113.66 $113.77 $113.24 6,464
2023-09-14 $114.06 $114.51 $113.89 $114.42 $113.89 10,410
2023-09-13 $113.08 $113.35 $112.80 $112.91 $112.38 4,330
2023-09-12 $113.07 $113.47 $112.98 $113.06 $112.54 6,839
2023-09-11 $113.17 $113.32 $112.92 $113.14 $112.62 5,127
2023-09-08 $112.19 $112.32 $111.90 $112.03 $111.51 4,759
2023-09-07 $112.24 $112.27 $111.93 $112.10 $111.59 5,921
2023-09-06 $112.90 $112.90 $112.11 $112.53 $112.01 7,169
2023-09-05 $113.86 $113.86 $113.06 $113.15 $112.63 6,032
2023-09-01 $114.76 $114.76 $113.80 $113.91 $113.91 3,601
2023-08-31 $114.22 $114.22 $113.58 $113.64 $113.64 5,299
2023-08-30 $114.01 $114.37 $113.81 $113.97 $113.97 4,203
2023-08-29 $112.74 $114.03 $112.60 $113.94 $113.94 2,987
2023-08-28 $112.46 $112.72 $112.22 $112.67 $112.67 11,262
2023-08-25 $111.77 $111.78 $110.61 $111.64 $111.64 10,283
2023-08-24 $112.16 $112.16 $110.98 $111.01 $111.01 4,112
2023-08-23 $111.94 $112.38 $111.85 $112.12 $112.12 10,770
2023-08-22 $111.54 $111.54 $110.95 $111.01 $111.01 10,365
2023-08-21 $111.27 $111.30 $111.05 $111.30 $111.30 1,141
2023-08-18 $110.37 $111.03 $110.37 $110.93 $110.93 1,721
2023-08-17 $112.18 $112.18 $110.98 $111.08 $111.08 3,590
2023-08-16 $112.27 $112.60 $111.52 $111.70 $111.70 7,474
2023-08-15 $113.46 $113.46 $112.52 $112.68 $112.68 23,586
2023-08-14 $113.56 $114.04 $113.23 $113.93 $113.93 5,324
2023-08-11 $114.05 $114.32 $114.04 $114.11 $114.11 2,366
2023-08-10 $115.48 $115.65 $114.32 $114.50 $114.50 3,976
2023-08-09 $114.58 $114.77 $114.02 $114.11 $114.11 7,204
2023-08-08 $113.95 $114.58 $113.65 $114.42 $114.42 5,583
2023-08-07 $114.77 $115.26 $114.77 $115.26 $115.26 3,173
2023-08-04 $114.72 $115.33 $114.04 $114.04 $114.04 7,597
2023-08-03 $113.82 $114.33 $113.68 $113.99 $113.99 6,972
2023-08-02 $114.95 $114.95 $114.09 $114.35 $114.35 10,132
2023-08-01 $116.47 $116.47 $116.08 $116.24 $116.24 5,948
2023-07-31 $117.15 $117.49 $116.95 $116.99 $116.99 7,065
2023-07-28 $116.70 $117.21 $116.65 $116.93 $116.93 5,637
2023-07-27 $117.25 $117.25 $115.84 $115.84 $115.84 7,833
2023-07-26 $115.89 $116.77 $115.87 $116.52 $116.52 11,962
2023-07-25 $115.98 $116.42 $115.97 $116.26 $116.26 17,014
2023-07-24 $115.55 $116.21 $115.55 $115.86 $115.86 7,461
2023-07-21 $116.13 $116.13 $115.47 $115.56 $115.56 13,195
2023-07-20 $115.79 $115.98 $115.48 $115.53 $115.53 9,346
2023-07-19 $115.79 $115.90 $115.72 $115.88 $115.88 4,522
2023-07-18 $114.70 $115.61 $114.70 $115.60 $115.60 8,238
2023-07-17 $114.29 $114.78 $114.29 $114.66 $114.66 3,833
2023-07-14 $115.25 $115.36 $114.37 $114.39 $114.39 7,293
2023-07-13 $115.04 $115.48 $114.97 $115.34 $115.34 8,356
2023-07-12 $114.21 $114.48 $114.03 $114.17 $114.17 7,716
2023-07-11 $112.12 $112.71 $111.88 $112.71 $112.71 5,844
2023-07-10 $111.18 $111.55 $111.18 $111.51 $111.51 3,406
2023-07-07 $110.74 $111.84 $110.67 $111.23 $111.23 7,181
2023-07-06 $110.97 $110.97 $109.93 $110.50 $110.50 9,291
2023-07-05 $112.44 $112.52 $111.98 $112.15 $112.15 8,712
2023-07-03 $113.20 $113.20 $113.20 $113.20 $113.20 538
2023-06-30 $112.69 $112.97 $112.62 $112.84 $112.84 3,648
2023-06-29 $111.11 $111.61 $111.11 $111.54 $111.54 6,198
2023-06-28 $110.98 $111.30 $110.98 $111.21 $111.21 4,055
2023-06-27 $110.60 $111.25 $110.42 $111.22 $111.22 3,525
2023-06-26 $110.11 $110.30 $109.95 $109.95 $109.95 9,410
2023-06-23 $110.06 $110.28 $109.70 $110.00 $110.00 4,566
2023-06-22 $111.44 $111.44 $111.05 $111.32 $111.32 7,254
2023-06-21 $111.64 $112.23 $111.64 $111.87 $111.87 4,077
2023-06-20 $112.34 $112.36 $111.38 $111.86 $111.86 10,693
2023-06-16 $114.65 $114.84 $114.06 $114.22 $114.22 42,678
2023-06-15 $113.28 $114.24 $113.28 $114.15 $114.15 3,114
2023-06-14 $113.35 $113.60 $112.66 $113.17 $113.17 9,841
2023-06-13 $112.27 $112.69 $112.16 $112.55 $112.55 26,392
2023-06-12 $110.93 $111.59 $110.93 $111.51 $111.51 6,129
2023-06-09 $110.88 $111.49 $110.88 $110.99 $110.99 8,004
2023-06-08 $110.37 $110.87 $110.19 $110.86 $110.86 4,118
2023-06-07 $110.18 $110.48 $109.77 $110.11 $110.11 11,283
2023-06-06 $109.45 $110.17 $109.39 $110.13 $110.13 35,188
2023-06-05 $109.84 $109.84 $109.13 $109.27 $109.27 12,800
2023-06-02 $108.54 $109.89 $108.00 $109.72 $109.72 16,351
2023-06-01 $106.82 $108.11 $106.71 $107.84 $107.84 15,848
2023-05-31 $106.74 $106.74 $105.77 $106.29 $106.29 7,783
2023-05-30 $108.08 $108.08 $107.39 $107.52 $107.52 5,684
2023-05-26 $107.16 $108.11 $107.16 $107.91 $107.91 7,083
2023-05-25 $107.20 $107.20 $106.55 $107.01 $107.01 16,241
2023-05-24 $107.48 $107.48 $106.80 $106.92 $106.92 15,934
2023-05-23 $108.30 $108.69 $108.05 $108.05 $108.05 5,112
2023-05-22 $109.30 $109.39 $108.97 $109.12 $109.12 6,388
2023-05-19 $109.26 $109.51 $108.95 $109.23 $109.23 30,757
2023-05-18 $108.33 $109.12 $108.20 $109.00 $109.00 16,964
2023-05-17 $108.21 $108.95 $107.67 $108.85 $108.85 16,121
2023-05-16 $108.13 $108.33 $107.60 $107.66 $107.66 13,854
2023-05-15 $108.32 $108.78 $107.91 $108.63 $108.63 5,844
2023-05-12 $108.15 $108.28 $107.27 $107.74 $107.74 24,016
2023-05-11 $107.59 $108.08 $107.59 $108.04 $108.04 11,643
2023-05-10 $109.45 $109.45 $107.87 $108.58 $108.58 8,347
2023-05-09 $108.85 $109.23 $108.65 $108.97 $108.97 7,626
2023-05-08 $109.56 $109.56 $109.14 $109.21 $109.21 12,038
2023-05-05 $108.16 $109.23 $108.16 $108.90 $108.90 8,373
2023-05-04 $107.69 $107.69 $106.91 $107.27 $107.27 8,894
2023-05-03 $108.43 $108.74 $107.86 $107.86 $107.86 9,053
2023-05-02 $109.18 $109.18 $107.64 $108.24 $108.24 14,983
2023-05-01 $110.01 $110.24 $109.80 $110.00 $110.00 7,269
2023-04-28 $109.00 $109.84 $108.90 $109.81 $109.81 5,638
2023-04-27 $108.41 $109.37 $108.33 $109.37 $109.37 3,774
2023-04-26 $109.06 $109.06 $107.71 $107.85 $107.85 14,605
2023-04-25 $109.05 $109.05 $107.90 $108.20 $108.20 12,395
2023-04-24 $109.29 $109.66 $109.29 $109.52 $109.52 6,160
2023-04-21 $109.35 $109.50 $108.87 $109.34 $109.34 5,744
2023-04-20 $109.38 $109.77 $109.11 $109.55 $109.55 24,900
2023-04-19 $109.81 $110.37 $109.59 $110.09 $110.09 7,602
2023-04-18 $110.11 $110.64 $110.08 $110.30 $110.30 6,193
2023-04-17 $109.59 $109.99 $109.31 $109.91 $109.91 37,112
2023-04-14 $110.13 $110.60 $109.16 $109.70 $109.70 12,221
2023-04-13 $109.10 $110.16 $109.10 $110.06 $110.06 6,618
2023-04-12 $109.32 $109.48 $108.70 $108.78 $108.78 6,003
2023-04-11 $108.40 $108.97 $108.40 $108.64 $108.64 8,226
2023-04-10 $107.48 $108.26 $107.22 $108.21 $108.21 9,374
2023-04-06 $107.87 $108.22 $107.87 $108.04 $108.04 6,706
2023-04-05 $107.91 $108.24 $107.24 $107.67 $107.67 24,112
2023-04-04 $108.46 $108.48 $107.67 $108.07 $108.07 10,746
2023-04-03 $107.91 $108.53 $107.70 $108.50 $108.50 16,903
2023-03-31 $107.51 $107.64 $107.19 $107.56 $107.56 4,639
2023-03-30 $107.04 $107.04 $106.58 $106.92 $106.92 4,341
2023-03-29 $105.29 $105.81 $105.25 $105.81 $105.81 7,066
2023-03-28 $104.07 $104.50 $104.07 $104.41 $104.41 2,419
2023-03-27 $103.57 $104.13 $103.33 $103.92 $103.92 4,115
2023-03-24 $102.17 $102.98 $102.03 $102.98 $102.98 4,259
2023-03-23 $104.95 $104.95 $103.00 $103.48 $103.48 16,326
2023-03-22 $104.56 $105.26 $103.53 $103.53 $103.53 27,523
2023-03-21 $105.04 $105.04 $103.77 $104.43 $104.43 11,572
2023-03-20 $104.45 $104.45 $102.39 $102.53 $102.53 4,035
2023-03-17 $101.60 $102.02 $101.47 $101.71 $101.33 4,329
2023-03-16 $102.59 $103.25 $102.48 $103.25 $102.87 19,123
2023-03-15 $101.18 $101.83 $100.45 $101.68 $101.31 7,878
2023-03-14 $104.34 $104.78 $103.58 $104.43 $104.05 12,753
2023-03-13 $103.61 $104.24 $102.79 $103.34 $103.34 74,494
2023-03-10 $105.66 $105.66 $104.24 $104.49 $104.49 5,447
2023-03-09 $107.46 $107.51 $105.71 $105.71 $105.71 3,002
2023-03-08 $107.04 $107.35 $106.94 $107.13 $107.13 1,523
2023-03-07 $108.67 $108.67 $106.81 $106.81 $106.81 2,180
2023-03-06 $108.84 $109.03 $108.37 $108.57 $108.57 9,087
2023-03-03 $107.57 $108.72 $107.57 $108.60 $108.60 3,881
2023-03-02 $106.16 $107.36 $106.16 $107.21 $107.21 13,273
2023-03-01 $106.81 $107.09 $106.50 $106.74 $106.74 5,801
2023-02-28 $106.81 $107.15 $106.52 $106.52 $106.52 8,738
2023-02-27 $107.23 $107.23 $106.64 $106.85 $106.85 5,048
2023-02-24 $105.91 $105.92 $105.49 $105.87 $105.87 4,825
2023-02-23 $107.64 $107.64 $106.68 $107.47 $107.47 4,160
2023-02-22 $107.43 $107.71 $106.85 $106.85 $106.85 10,167
2023-02-21 $108.52 $108.52 $107.51 $107.57 $107.57 6,884
2023-02-17 $108.24 $109.19 $108.24 $109.18 $109.18 5,940
2023-02-16 $108.86 $109.89 $108.86 $108.96 $108.96 9,374
2023-02-15 $109.28 $109.68 $108.90 $109.52 $109.52 5,162
2023-02-14 $109.28 $109.88 $108.91 $109.81 $109.81 3,947
2023-02-13 $108.73 $109.53 $108.26 $109.45 $109.45 5,214
2023-02-10 $108.19 $108.45 $108.19 $108.45 $108.45 2,572
2023-02-09 $109.82 $109.82 $108.43 $108.56 $108.56 2,122
2023-02-08 $109.16 $109.16 $108.60 $108.78 $108.78 9,599
2023-02-07 $108.09 $109.59 $108.08 $109.37 $109.37 6,306
2023-02-06 $108.28 $108.50 $107.95 $108.39 $108.39 4,138
2023-02-03 $109.28 $109.97 $109.11 $109.11 $109.11 3,491
2023-02-02 $110.23 $110.51 $110.01 $110.19 $110.19 6,503
2023-02-01 $109.36 $111.02 $108.80 $110.30 $110.30 10,318
2023-01-31 $108.50 $109.40 $108.50 $109.40 $109.40 4,604
2023-01-30 $108.93 $109.36 $108.51 $108.51 $108.51 1,434
2023-01-27 $109.07 $109.95 $109.04 $109.60 $109.60 18,434
2023-01-26 $108.71 $109.55 $108.58 $109.55 $109.55 2,135
2023-01-25 $107.92 $108.98 $107.92 $108.83 $108.83 8,475
2023-01-24 $108.00 $108.64 $108.00 $108.64 $108.64 4,549
2023-01-23 $107.56 $108.60 $107.26 $108.53 $108.53 1,977
2023-01-20 $106.69 $107.75 $106.69 $107.75 $107.75 9,645
2023-01-19 $106.32 $106.81 $106.14 $106.42 $106.42 2,208
2023-01-18 $108.71 $108.71 $106.87 $106.87 $106.87 4,759
2023-01-17 $108.28 $108.54 $107.93 $108.07 $108.07 9,543
2023-01-13 $106.93 $108.26 $106.93 $108.21 $108.21 5,828
2023-01-12 $106.30 $108.04 $106.30 $107.80 $107.80 5,993
2023-01-11 $106.13 $106.38 $105.81 $106.38 $106.38 7,191
2023-01-10 $105.15 $105.63 $105.03 $105.63 $105.63 1,535
2023-01-09 $105.82 $106.22 $105.05 $105.05 $105.05 1,548
2023-01-06 $103.44 $105.09 $103.44 $104.99 $104.99 3,158
2023-01-05 $102.49 $102.96 $102.35 $102.61 $102.61 1,417
2023-01-04 $102.81 $103.24 $102.81 $103.24 $103.24 897
2023-01-03 $101.99 $102.24 $101.27 $101.58 $101.58 2,459
2022-12-30 $100.80 $101.06 $100.66 $101.06 $101.06 1,669
2022-12-29 $101.50 $101.50 $101.13 $101.42 $101.42 2,850
2022-12-28 $101.16 $101.47 $99.96 $99.96 $99.96 4,565
2022-12-27 $101.26 $101.35 $100.81 $101.09 $101.09 6,670
2022-12-23 $100.53 $101.00 $100.22 $101.00 $101.00 10,150
2022-12-22 $100.94 $100.94 $99.74 $100.36 $100.36 1,543
2022-12-21 $100.81 $101.54 $100.81 $101.35 $101.35 1,888
2022-12-20 $99.63 $100.63 $99.54 $100.09 $100.09 12,567
2022-12-19 $99.89 $99.89 $99.35 $99.40 $99.40 4,189
2022-12-16 $100.53 $100.53 $100.04 $100.47 $99.83 7,348
2022-12-15 $102.50 $102.50 $100.96 $101.03 $100.39 6,166
2022-12-14 $104.02 $104.53 $103.67 $103.67 $103.02 10,882
2022-12-13 $103.81 $104.10 $103.80 $104.10 $103.44 4,748
2022-12-12 $102.00 $103.10 $102.00 $103.10 $102.44 1,018
2022-12-09 $102.74 $102.85 $102.23 $102.23 $101.58 974
2022-12-08 $102.57 $102.91 $102.57 $102.67 $102.02 1,143
2022-12-07 $102.05 $102.14 $101.97 $102.13 $101.48 1,223
2022-12-06 $103.28 $103.28 $101.79 $102.16 $101.52 1,718
2022-12-05 $102.95 $102.95 $102.95 $102.95 $102.30 261
2022-12-02 $103.79 $104.43 $103.39 $104.43 $104.43 7,741
2022-12-01 $104.65 $104.84 $104.19 $104.19 $104.19 854
2022-11-30 $102.61 $104.20 $101.95 $104.20 $104.20 2,122
2022-11-29 $102.33 $102.33 $101.84 $102.08 $102.08 1,039
2022-11-28 $102.25 $102.41 $101.51 $101.51 $101.51 1,229
2022-11-25 $103.01 $103.05 $103.01 $103.05 $103.05 398
2022-11-23 $102.52 $102.64 $102.52 $102.59 $102.59 1,133
2022-11-22 $101.65 $101.92 $101.27 $101.92 $101.92 5,654
2022-11-21 $100.46 $100.75 $100.28 $100.58 $100.58 12,607
2022-11-18 $101.20 $101.26 $100.90 $101.15 $101.15 3,038
2022-11-17 $99.88 $100.89 $99.88 $100.82 $100.82 2,093
2022-11-16 $101.62 $101.62 $100.48 $100.88 $100.88 18,122
2022-11-15 $102.44 $102.44 $101.27 $101.53 $101.53 1,094
2022-11-14 $100.95 $101.62 $100.57 $100.74 $100.74 2,657
2022-11-11 $100.55 $101.69 $100.12 $101.42 $101.42 5,649
2022-11-10 $99.04 $99.95 $98.98 $99.95 $99.95 2,534
2022-11-09 $96.99 $96.99 $95.59 $95.59 $95.59 1,995
2022-11-08 $97.00 $97.80 $96.92 $97.28 $97.28 2,595
2022-11-07 $96.20 $96.48 $96.06 $96.48 $96.48 6,287
2022-11-04 $95.97 $95.97 $94.83 $95.73 $95.73 18,422
2022-11-03 $92.74 $93.39 $92.31 $93.13 $93.13 2,135
2022-11-02 $94.97 $95.96 $93.48 $93.48 $93.48 16,554
2022-11-01 $95.83 $95.83 $94.29 $95.04 $95.04 18,698
2022-10-31 $94.11 $94.28 $94.11 $94.24 $94.24 847
2022-10-28 $94.55 $94.94 $94.32 $94.94 $94.94 1,445
2022-10-27 $94.19 $94.36 $93.53 $93.54 $93.54 5,913
2022-10-26 $94.21 $94.23 $94.02 $94.02 $94.02 508
2022-10-25 $93.30 $93.50 $93.15 $93.45 $93.45 1,898
2022-10-24 $91.73 $91.95 $91.47 $91.95 $91.95 1,617
2022-10-21 $89.35 $91.85 $89.35 $91.84 $91.84 2,169
2022-10-20 $90.33 $90.33 $89.57 $89.78 $89.78 2,500
2022-10-19 $90.82 $90.82 $89.98 $90.06 $90.06 1,450
2022-10-18 $91.50 $91.50 $90.35 $90.67 $90.67 1,807
2022-10-17 $90.12 $90.13 $89.94 $89.94 $89.94 1,151
2022-10-14 $89.82 $90.00 $87.74 $87.74 $87.74 1,770
2022-10-13 $85.50 $89.53 $85.50 $89.41 $89.41 2,825
2022-10-12 $86.98 $87.41 $86.98 $87.08 $87.08 1,084
2022-10-11 $87.31 $88.18 $87.03 $87.20 $87.20 2,789
2022-10-10 $88.75 $88.75 $87.45 $88.00 $88.00 2,123
2022-10-07 $88.77 $88.77 $88.24 $88.31 $88.31 2,401
2022-10-06 $90.64 $90.64 $89.90 $89.92 $89.92 2,336
2022-10-05 $90.49 $91.47 $90.49 $91.06 $91.06 3,320
2022-10-04 $91.22 $91.83 $91.22 $91.83 $91.83 1,768
2022-10-03 $87.62 $88.71 $87.62 $88.71 $88.71 1,603
2022-09-30 $87.23 $87.47 $86.30 $86.30 $86.30 6,209
2022-09-29 $87.98 $87.98 $86.96 $87.54 $87.54 5,218
2022-09-28 $87.42 $89.29 $87.33 $89.24 $89.24 12,771
2022-09-27 $88.33 $88.50 $86.85 $87.35 $87.35 3,039
2022-09-26 $88.52 $89.13 $87.60 $87.83 $87.83 3,753
2022-09-23 $90.29 $90.29 $88.70 $89.20 $89.20 4,781
2022-09-22 $92.49 $92.49 $91.90 $91.99 $91.99 1,532
2022-09-21 $93.92 $93.92 $92.22 $92.22 $92.22 2,672
2022-09-20 $94.05 $94.05 $93.53 $93.59 $93.59 953
2022-09-19 $93.49 $94.98 $93.49 $94.98 $94.98 1,659
2022-09-16 $95.13 $95.16 $94.53 $95.16 $95.16 2,043
2022-09-15 $96.49 $96.58 $96.08 $96.08 $96.08 1,461
2022-09-14 $96.68 $96.81 $96.68 $96.81 $96.81 724
2022-09-13 $97.86 $97.94 $96.34 $96.34 $96.34 2,245
2022-09-12 $99.36 $99.85 $99.36 $99.60 $99.60 5,924
2022-09-09 $97.84 $98.46 $97.84 $98.46 $98.46 823
2022-09-08 $96.53 $96.64 $96.40 $96.64 $96.64 1,081
2022-09-07 $96.30 $96.30 $96.30 $96.30 $96.30 458
2022-09-06 $96.34 $96.34 $95.16 $95.25 $95.25 2,733
2022-09-02 $97.44 $97.59 $95.73 $95.73 $95.73 2,027
2022-09-01 $96.10 $96.34 $96.09 $96.34 $96.34 498
2022-08-31 $97.38 $97.38 $97.03 $97.03 $97.03 321
2022-08-30 $97.73 $97.73 $97.69 $97.69 $97.69 495
2022-08-29 $99.14 $99.29 $98.51 $98.84 $98.84 5,401
2022-08-26 $101.81 $101.81 $99.10 $99.10 $99.10 1,586
2022-08-25 $100.94 $101.49 $100.91 $101.49 $101.49 2,897
2022-08-24 $99.88 $100.26 $99.88 $100.26 $100.26 974
2022-08-23 $100.44 $100.44 $100.24 $100.27 $100.27 1,640
2022-08-22 $100.14 $100.24 $99.86 $99.86 $99.86 5,380
2022-08-19 $101.52 $101.52 $101.40 $101.46 $101.46 4,094
2022-08-18 $102.53 $102.79 $102.44 $102.62 $102.62 9,213
2022-08-17 $102.59 $103.00 $102.42 $102.62 $102.62 2,629
2022-08-16 $102.39 $103.58 $102.39 $103.31 $103.31 3,554
2022-08-15 $102.75 $102.97 $102.75 $102.75 $102.75 2,574
2022-08-12 $102.30 $103.17 $102.30 $103.17 $103.17 1,704
2022-08-11 $102.50 $102.50 $102.00 $102.00 $102.00 2,067
2022-08-10 $101.64 $101.64 $101.59 $101.59 $101.59 498
2022-08-09 $99.81 $99.93 $99.54 $99.70 $99.70 5,139
2022-08-08 $100.49 $100.49 $99.94 $99.95 $99.95 4,727
2022-08-05 $99.04 $99.57 $99.04 $99.55 $99.55 1,744
2022-08-04 $99.83 $99.83 $99.48 $99.48 $99.48 2,980
2022-08-03 $99.47 $99.76 $99.47 $99.72 $99.72 1,757
2022-08-02 $99.52 $99.75 $98.80 $98.80 $98.80 2,815
2022-08-01 $99.93 $99.96 $99.86 $99.96 $99.96 1,034
2022-07-29 $99.06 $99.95 $99.06 $99.92 $99.92 1,442
2022-07-28 $98.54 $98.93 $98.00 $98.89 $98.89 988
2022-07-27 $97.32 $98.45 $97.13 $98.45 $98.45 1,090
2022-07-26 $97.26 $97.26 $96.53 $96.70 $96.70 5,079
2022-07-25 $97.42 $97.62 $97.42 $97.62 $97.62 494
2022-07-22 $97.26 $97.26 $96.47 $96.70 $96.70 2,985
2022-07-21 $96.59 $97.21 $96.55 $97.21 $97.21 5,283
2022-07-20 $96.49 $96.89 $96.49 $96.89 $96.89 832
2022-07-19 $96.13 $97.23 $95.96 $97.23 $97.23 3,243
2022-07-18 $95.58 $95.83 $94.41 $94.58 $94.58 2,515
2022-07-15 $93.84 $94.33 $93.51 $94.33 $94.33 4,062
2022-07-14 $92.52 $92.98 $91.64 $92.88 $92.88 12,250
2022-07-13 $93.73 $94.53 $93.73 $94.38 $94.38 2,446
2022-07-12 $95.03 $95.40 $94.84 $94.84 $94.84 2,177
2022-07-11 $95.48 $95.48 $94.82 $94.97 $94.97 4,200
2022-07-08 $95.96 $96.43 $95.94 $96.43 $96.43 2,460
2022-07-07 $95.65 $96.37 $95.65 $96.37 $96.37 1,234
2022-07-06 $94.80 $94.90 $93.86 $94.66 $94.66 5,276
2022-07-05 $94.64 $95.12 $93.71 $95.12 $95.12 7,443
2022-07-01 $96.25 $96.61 $94.65 $96.57 $96.57 1,727
2022-06-30 $95.77 $96.51 $95.10 $96.11 $96.11 7,049
2022-06-29 $96.96 $97.32 $96.86 $97.10 $97.10 2,329
2022-06-28 $99.19 $99.19 $97.78 $97.78 $97.78 844
2022-06-27 $98.24 $98.47 $98.23 $98.31 $98.31 2,310
2022-06-24 $96.72 $98.33 $96.72 $98.33 $98.33 1,400
2022-06-23 $96.37 $96.37 $95.21 $95.81 $95.81 1,548
2022-06-22 $95.94 $97.24 $95.94 $96.56 $96.56 2,541
2022-06-21 $96.81 $97.19 $96.81 $97.19 $97.19 1,868
2022-06-17 $96.34 $97.01 $96.31 $96.73 $95.35 5,790
2022-06-16 $97.50 $97.88 $97.14 $97.19 $95.80 9,691
2022-06-15 $99.52 $99.86 $98.43 $99.86 $98.43 3,651
2022-06-14 $99.65 $99.94 $97.96 $98.57 $97.16 2,480
2022-06-13 $100.20 $100.23 $98.80 $99.07 $97.66 13,973
2022-06-10 $102.88 $103.23 $102.32 $102.40 $100.94 32,194
2022-06-09 $107.04 $107.12 $105.16 $105.16 $103.66 18,807
2022-06-08 $108.36 $108.40 $107.61 $107.63 $106.10 9,841
2022-06-07 $107.17 $108.98 $107.17 $108.98 $107.43 1,625
2022-06-06 $108.82 $108.83 $108.13 $108.13 $106.58 2,103
2022-06-03 $108.08 $108.22 $107.72 $107.85 $106.30 4,417
2022-06-02 $107.35 $108.90 $107.34 $108.90 $107.34 3,265
2022-06-01 $108.72 $108.72 $107.05 $107.38 $105.85 5,186
2022-05-31 $107.88 $108.90 $107.88 $108.21 $106.67 7,323
2022-05-27 $107.78 $108.65 $107.68 $108.65 $107.10 5,784
2022-05-26 $106.15 $107.52 $106.15 $107.31 $105.78 8,693
2022-05-25 $105.41 $105.73 $104.92 $105.73 $104.22 2,581
2022-05-24 $104.89 $105.33 $104.57 $104.95 $103.45 5,305
2022-05-23 $104.10 $105.64 $104.10 $105.22 $103.71 24,518
2022-05-20 $102.48 $102.96 $101.93 $102.96 $101.49 1,526
2022-05-19 $102.62 $103.63 $102.09 $102.95 $101.48 16,752
2022-05-18 $104.18 $104.19 $102.85 $102.85 $101.38 3,431
2022-05-17 $105.35 $105.97 $105.32 $105.75 $104.24 1,193
2022-05-16 $103.50 $104.41 $103.24 $103.77 $102.29 2,397
2022-05-13 $102.84 $103.48 $102.31 $103.48 $102.00 26,483
2022-05-12 $100.94 $101.48 $100.28 $101.48 $100.03 4,220
2022-05-11 $102.70 $103.71 $101.54 $101.54 $100.09 17,397
2022-05-10 $103.33 $103.61 $101.45 $102.31 $100.85 9,809
2022-05-09 $103.47 $103.47 $101.82 $102.01 $100.55 6,828
2022-05-06 $105.01 $105.09 $103.81 $104.93 $103.43 3,144
2022-05-05 $105.08 $105.26 $104.41 $105.11 $103.61 2,135
2022-05-04 $105.50 $108.35 $105.50 $108.35 $106.81 1,018
2022-05-03 $105.24 $106.21 $105.24 $105.90 $104.38 2,246
2022-05-02 $104.56 $104.63 $103.28 $104.63 $103.14 1,619
2022-04-29 $106.80 $106.80 $104.50 $104.50 $103.00 2,301
2022-04-28 $104.79 $106.97 $104.79 $106.58 $105.06 1,808
2022-04-27 $105.36 $105.47 $104.58 $104.97 $103.47 2,762
2022-04-26 $106.41 $106.74 $104.81 $104.81 $103.31 24,855
2022-04-25 $106.99 $107.49 $105.75 $107.49 $105.95 3,636
2022-04-22 $109.96 $109.96 $107.89 $107.89 $106.35 7,009
2022-04-21 $111.57 $111.66 $110.15 $110.18 $108.60 2,430
2022-04-20 $112.05 $112.14 $111.76 $111.76 $110.16 1,753
2022-04-19 $111.23 $111.40 $111.06 $111.40 $109.80 1,602
2022-04-18 $110.51 $111.00 $110.51 $110.60 $109.02 1,353
2022-04-14 $111.25 $111.25 $110.74 $110.74 $109.16 476
2022-04-13 $110.60 $111.27 $110.60 $111.27 $109.68 707
2022-04-12 $111.18 $111.18 $110.14 $110.14 $108.57 1,235
2022-04-11 $110.87 $111.82 $110.68 $110.68 $109.10 13,116
2022-04-08 $110.93 $111.66 $110.93 $111.44 $109.85 1,418
2022-04-07 $110.71 $111.12 $110.09 $111.12 $109.53 1,785
2022-04-06 $110.54 $111.01 $110.02 $110.71 $109.13 5,477
2022-04-05 $112.87 $112.87 $111.48 $111.48 $109.89 12,362
2022-04-04 $112.99 $113.30 $112.46 $113.30 $111.68 3,584
2022-04-01 $112.89 $113.19 $112.82 $113.19 $111.57 1,237
2022-03-31 $113.19 $113.59 $112.53 $112.53 $110.92 775
2022-03-30 $114.41 $114.41 $113.75 $113.95 $112.32 1,296
2022-03-29 $114.34 $114.34 $113.68 $114.24 $112.61 2,304
2022-03-28 $112.75 $112.78 $112.14 $112.78 $111.17 1,909
2022-03-25 $112.43 $113.15 $112.41 $112.91 $111.30 2,447
2022-03-24 $111.73 $112.26 $111.65 $112.26 $110.66 1,752
2022-03-23 $111.54 $111.93 $111.19 $111.19 $109.60 1,040
2022-03-22 $112.34 $112.47 $112.01 $112.45 $110.85 1,498
2022-03-21 $110.97 $111.36 $110.97 $111.05 $109.46 1,674
2022-03-18 $110.61 $111.64 $110.61 $111.64 $109.63 2,656
2022-03-17 $110.75 $110.91 $110.75 $110.91 $108.92 633
2022-03-16 $108.99 $109.89 $108.99 $109.89 $107.91 1,457
2022-03-15 $106.20 $107.26 $106.20 $107.18 $105.25 2,091
2022-03-14 $106.75 $107.45 $105.93 $106.27 $104.35 1,303
2022-03-11 $108.00 $108.00 $106.24 $106.24 $104.33 600
2022-03-10 $107.27 $107.29 $106.54 $107.29 $105.36 2,461
2022-03-09 $107.23 $108.33 $107.19 $107.78 $105.84 4,269
2022-03-08 $105.43 $107.05 $104.84 $105.28 $103.39 7,654
2022-03-07 $106.55 $106.57 $104.36 $104.59 $102.70 49,870
2022-03-04 $107.68 $107.68 $106.77 $107.41 $105.47 5,883
2022-03-03 $110.77 $110.77 $108.98 $109.26 $107.29 10,551
2022-03-02 $109.28 $110.53 $109.28 $110.40 $108.42 16,961
2022-03-01 $111.04 $111.04 $108.48 $108.73 $106.78 4,228
2022-02-28 $110.45 $111.12 $110.04 $111.12 $109.12 1,643
2022-02-25 $110.80 $112.54 $110.74 $112.54 $110.52 3,754
2022-02-24 $107.44 $109.96 $107.23 $109.85 $107.88 6,563
2022-02-23 $113.54 $113.54 $110.94 $111.23 $109.23 17,050
2022-02-22 $113.46 $113.64 $111.74 $113.07 $111.04 6,472
2022-02-18 $114.25 $114.25 $113.97 $113.97 $111.92 659
2022-02-17 $115.00 $115.61 $114.74 $114.74 $112.67 2,056
2022-02-16 $115.86 $116.80 $115.86 $116.55 $114.45 3,412
2022-02-15 $115.69 $116.68 $115.50 $116.29 $114.20 12,241
2022-02-14 $114.93 $114.93 $114.19 $114.66 $112.60 3,444
2022-02-11 $117.03 $117.35 $115.73 $115.73 $113.65 1,689
2022-02-10 $117.08 $118.44 $116.99 $116.99 $114.89 954
2022-02-09 $117.99 $118.58 $117.99 $118.39 $116.26 4,841
2022-02-08 $116.38 $117.29 $116.06 $117.29 $115.18 4,247
2022-02-07 $115.86 $116.57 $115.43 $116.09 $114.00 23,860
2022-02-04 $115.21 $116.41 $115.04 $115.86 $113.78 3,172
2022-02-03 $115.74 $116.50 $115.23 $115.23 $113.16 10,046
2022-02-02 $116.28 $116.95 $115.98 $116.90 $114.80 20,686
2022-02-01 $115.14 $116.08 $115.07 $116.08 $113.99 1,160
2022-01-31 $113.26 $114.71 $113.07 $114.71 $112.64 12,442
2022-01-28 $112.22 $113.21 $111.38 $113.21 $111.17 7,628
2022-01-27 $113.91 $113.91 $112.13 $112.55 $110.53 7,720
2022-01-26 $114.35 $114.64 $112.60 $112.60 $110.57 1,761
2022-01-25 $111.77 $113.27 $110.59 $112.83 $110.80 4,314
2022-01-24 $111.31 $112.55 $109.45 $112.55 $110.53 5,981
2022-01-21 $114.67 $115.98 $113.42 $113.43 $111.39 20,218
2022-01-20 $116.44 $116.97 $115.02 $115.02 $112.95 2,490
2022-01-19 $117.24 $117.24 $115.92 $115.92 $113.84 1,829
2022-01-18 $117.34 $117.34 $116.51 $116.51 $114.42 5,597
2022-01-14 $117.35 $118.14 $117.35 $118.14 $116.02 3,883
2022-01-13 $118.65 $118.65 $117.66 $117.88 $115.76 4,188
2022-01-12 $117.97 $118.23 $117.96 $118.17 $116.05 2,896
2022-01-11 $116.45 $117.37 $116.45 $117.37 $115.26 1,077
2022-01-10 $115.91 $115.91 $115.14 $115.87 $113.79 1,888
2022-01-07 $115.37 $116.64 $115.37 $116.34 $114.25 8,580
2022-01-06 $115.81 $115.81 $115.21 $115.21 $113.14 1,112
2022-01-05 $116.44 $116.62 $115.02 $115.02 $112.95 1,362
2022-01-04 $115.77 $115.77 $115.49 $115.62 $113.54 1,358
2022-01-03 $114.18 $114.43 $114.14 $114.43 $112.37 1,226
2021-12-31 $113.59 $113.78 $113.47 $113.47 $111.43 960
2021-12-30 $113.53 $114.21 $113.53 $113.58 $111.53 2,560
2021-12-29 $113.66 $113.79 $113.66 $113.79 $111.75 799
2021-12-28 $113.71 $114.04 $113.71 $113.76 $111.71 1,361
2021-12-27 $113.00 $113.78 $113.00 $113.78 $111.74 4,447
2021-12-23 $112.46 $113.09 $112.46 $112.89 $110.87 1,955
2021-12-22 $110.88 $111.94 $110.88 $111.94 $109.93 1,956
2021-12-21 $110.21 $111.15 $110.21 $111.15 $109.15 877
2021-12-20 $109.28 $109.41 $108.62 $109.41 $107.44 2,081
2021-12-17 $111.88 $111.88 $111.54 $111.54 $108.43 386
2021-12-16 $112.63 $112.63 $112.63 $112.63 $109.48 241
2021-12-15 $110.90 $112.21 $110.69 $112.21 $109.08 2,072
2021-12-14 $110.95 $111.26 $110.91 $110.91 $107.82 3,941
2021-12-13 $111.24 $111.35 $111.24 $111.27 $108.16 533
2021-12-10 $111.96 $112.41 $111.96 $112.41 $109.27 3,792
2021-12-09 $111.99 $111.99 $111.94 $111.94 $108.82 1,054
2021-12-08 $112.45 $112.64 $112.38 $112.62 $109.47 1,767
2021-12-07 $111.88 $112.49 $111.88 $112.34 $109.20 1,496
2021-12-06 $110.03 $110.78 $110.03 $110.74 $107.65 1,391
2021-12-03 $109.12 $109.12 $108.11 $109.00 $105.96 5,087
2021-12-02 $109.36 $109.63 $109.25 $109.58 $106.52 2,611
2021-12-01 $109.91 $110.21 $107.80 $107.80 $104.79 3,371
2021-11-30 $109.42 $109.42 $108.16 $108.20 $105.18 1,991
2021-11-29 $109.92 $109.99 $109.49 $109.86 $106.80 4,588
2021-11-26 $109.26 $109.48 $109.16 $109.46 $106.41 1,742
2021-11-24 $111.75 $112.54 $110.97 $112.54 $109.40 7,495
2021-11-23 $112.71 $112.71 $112.09 $112.49 $109.35 32,849
2021-11-22 $112.02 $112.65 $112.02 $112.07 $108.94 8,331
2021-11-19 $112.33 $112.42 $112.05 $112.05 $108.92 2,475
2021-11-18 $113.52 $113.52 $112.86 $113.28 $110.11 5,205
2021-11-17 $113.86 $113.86 $113.43 $113.65 $110.48 13,725
2021-11-16 $114.30 $114.32 $114.05 $114.05 $110.86 2,874
2021-11-15 $114.73 $114.73 $114.39 $114.39 $111.20 5,356
2021-11-12 $114.10 $114.43 $114.10 $114.41 $111.21 4,781
2021-11-11 $114.28 $114.42 $114.28 $114.30 $111.11 1,399
2021-11-10 $114.70 $114.70 $113.85 $114.02 $110.84 1,742
2021-11-09 $114.64 $114.74 $114.61 $114.74 $111.54 1,169
2021-11-08 $115.20 $115.57 $114.93 $115.15 $111.94 13,077
2021-11-05 $114.91 $114.92 $113.86 $114.84 $111.63 11,925
2021-11-04 $114.00 $114.26 $114.00 $114.26 $111.07 903
2021-11-03 $114.16 $114.72 $114.16 $114.62 $111.42 7,738
2021-11-02 $113.98 $114.34 $113.57 $114.00 $110.82 4,181
2021-11-01 $113.77 $114.30 $113.77 $114.27 $111.08 1,094
2021-10-29 $113.30 $113.30 $113.10 $113.10 $109.95 555
2021-10-28 $113.68 $113.68 $113.68 $113.68 $110.50 319
2021-10-27 $113.40 $113.51 $112.95 $112.95 $109.80 1,394
2021-10-26 $114.28 $114.28 $114.00 $114.00 $110.82 2,918
2021-10-25 $113.58 $113.73 $113.43 $113.69 $110.51 1,232
2021-10-22 $113.47 $113.47 $113.39 $113.39 $110.22 703
2021-10-21 $113.39 $113.39 $113.06 $113.23 $110.06 883
2021-10-20 $113.50 $114.17 $113.50 $113.90 $110.72 5,269
2021-10-19 $113.11 $113.29 $113.11 $113.29 $110.13 584
2021-10-18 $112.71 $112.71 $112.71 $112.71 $109.57 222
2021-10-15 $112.96 $113.12 $112.67 $113.12 $109.96 1,409
2021-10-14 $112.14 $112.14 $112.14 $112.14 $109.01 590
2021-10-13 $110.79 $110.96 $110.79 $110.96 $107.86 658
2021-10-12 $110.95 $110.96 $110.59 $110.59 $107.50 1,107
2021-10-11 $111.95 $111.95 $110.85 $110.85 $107.76 813
2021-10-08 $111.35 $111.36 $111.18 $111.18 $108.08 1,435
2021-10-07 $111.40 $111.51 $110.91 $110.91 $107.82 570
2021-10-06 $109.09 $110.08 $109.05 $110.08 $107.00 2,696
2021-10-05 $109.87 $110.73 $109.75 $110.37 $107.29 1,955
2021-10-04 $109.86 $109.86 $109.21 $109.21 $106.17 1,111
2021-10-01 $109.91 $109.91 $109.91 $109.91 $106.84 538
2021-09-30 $109.21 $109.67 $108.77 $109.09 $106.05 1,416
2021-09-29 $110.43 $110.43 $110.03 $110.03 $106.95 424
2021-09-28 $110.33 $110.33 $109.88 $110.03 $106.96 946
2021-09-27 $111.58 $111.58 $111.49 $111.49 $108.38 371
2021-09-24 $110.45 $111.04 $110.37 $110.68 $107.59 5,140
2021-09-23 $110.17 $111.09 $110.17 $110.69 $107.60 2,389
2021-09-22 $109.81 $110.00 $109.35 $109.35 $106.30 973
2021-09-21 $108.45 $108.45 $108.45 $108.45 $105.42 366
2021-09-20 $108.00 $108.40 $107.31 $107.91 $104.90 4,612
2021-09-17 $110.84 $110.84 $110.84 $110.84 $107.14 316
2021-09-16 $112.38 $112.38 $111.93 $112.23 $108.48 479
2021-09-15 $112.57 $112.57 $112.57 $112.57 $108.81 59
2021-09-14 $111.59 $111.60 $111.56 $111.56 $107.84 1,153
2021-09-13 $112.62 $112.64 $111.74 $112.52 $108.76 1,282
2021-09-10 $111.95 $112.16 $111.46 $111.46 $107.74 3,739
2021-09-09 $112.05 $112.05 $112.05 $112.05 $108.31 219
2021-09-08 $112.69 $112.80 $112.17 $112.17 $108.43 1,766
2021-09-07 $113.17 $113.17 $113.01 $113.01 $109.24 968
2021-09-03 $113.28 $113.42 $113.28 $113.33 $109.55 665
2021-09-02 $113.34 $113.34 $113.09 $113.15 $109.38 989
2021-09-01 $112.80 $112.88 $112.75 $112.75 $108.99 1,193
2021-08-31 $112.45 $112.45 $112.26 $112.39 $108.64 730
2021-08-30 $112.31 $112.56 $112.31 $112.34 $108.59 415
2021-08-27 $111.44 $112.38 $111.44 $112.33 $108.58 1,309
2021-08-26 $111.33 $111.33 $111.33 $111.33 $107.61 474
2021-08-25 $111.83 $112.26 $111.46 $112.26 $108.51 1,567
2021-08-24 $111.71 $111.75 $111.71 $111.75 $108.02 1,303
2021-08-23 $110.67 $111.24 $110.67 $111.09 $107.38 454
2021-08-20 $109.27 $109.95 $109.27 $109.80 $106.14 1,951
2021-08-19 $108.78 $109.79 $108.78 $109.46 $105.81 22,944
2021-08-18 $111.65 $111.81 $111.17 $111.17 $107.46 728
2021-08-17 $112.16 $112.16 $111.72 $111.82 $108.09 1,019
2021-08-16 $112.79 $113.06 $112.77 $113.06 $109.29 1,186
2021-08-13 $113.35 $113.45 $113.17 $113.45 $109.66 2,424
2021-08-12 $113.15 $113.24 $113.07 $113.24 $109.46 1,057
2021-08-11 $112.63 $113.43 $112.63 $113.27 $109.49 1,423
2021-08-10 $111.60 $112.13 $111.60 $112.13 $108.39 1,178
2021-08-09 $111.73 $111.73 $111.55 $111.55 $107.83 817
2021-08-06 $111.52 $111.62 $111.43 $111.62 $107.90 1,458
2021-08-05 $110.92 $111.49 $110.92 $111.38 $107.66 4,158
2021-08-04 $111.09 $111.13 $110.74 $110.74 $107.04 6,296
2021-08-03 $109.59 $111.60 $109.59 $111.59 $107.87 2,034
2021-08-02 $111.25 $111.25 $110.16 $110.16 $106.48 8,423
2021-07-30 $110.75 $110.75 $110.18 $110.18 $106.50 1,213
2021-07-29 $111.31 $111.40 $111.23 $111.31 $107.59 3,121
2021-07-28 $110.17 $111.09 $109.83 $110.76 $107.06 4,828
2021-07-27 $109.87 $110.24 $109.33 $110.16 $106.48 21,794
2021-07-26 $109.70 $110.34 $109.70 $110.34 $106.65 1,115
2021-07-23 $109.93 $109.93 $109.88 $109.89 $106.22 1,070
2021-07-22 $109.35 $109.36 $109.29 $109.29 $105.65 614
2021-07-21 $109.02 $109.40 $108.86 $109.40 $105.75 5,525
2021-07-20 $106.45 $107.89 $106.45 $107.86 $104.26 1,865
2021-07-19 $106.92 $107.19 $105.56 $106.14 $102.59 7,060
2021-07-16 $110.17 $110.17 $108.49 $108.49 $104.87 2,576
2021-07-15 $110.03 $110.28 $109.94 $109.94 $106.27 1,657
2021-07-14 $110.54 $110.54 $110.45 $110.45 $106.76 693
2021-07-13 $110.54 $110.54 $110.02 $110.04 $106.37 1,902
2021-07-12 $110.78 $110.88 $110.54 $110.88 $107.18 2,027
2021-07-09 $109.89 $110.75 $109.89 $110.75 $107.06 1,460
2021-07-08 $108.35 $109.12 $108.18 $108.68 $105.05 3,095
2021-07-07 $110.14 $110.19 $110.14 $110.19 $106.51 535
2021-07-06 $111.40 $111.40 $109.96 $110.23 $106.55 1,627
2021-07-02 $111.08 $111.45 $111.08 $111.45 $107.73 3,020
2021-07-01 $110.83 $111.21 $110.83 $111.19 $107.48 3,121
2021-06-30 $110.26 $110.67 $110.26 $110.67 $106.97 1,777
2021-06-29 $110.36 $110.89 $109.63 $110.65 $106.96 6,385
2021-06-28 $110.86 $110.87 $110.59 $110.87 $107.17 743
2021-06-25 $111.51 $111.78 $111.51 $111.78 $108.05 929
2021-06-24 $110.93 $111.13 $110.81 $111.13 $107.42 3,068
2021-06-23 $110.90 $110.90 $109.99 $110.07 $106.40 2,858
2021-06-22 $110.00 $110.41 $110.00 $110.41 $106.72 1,610
2021-06-21 $109.34 $110.26 $108.95 $110.26 $106.58 9,342
2021-06-18 $109.79 $110.07 $109.46 $109.66 $105.23 12,869
2021-06-17 $111.73 $111.76 $111.49 $111.61 $107.09 5,723
2021-06-16 $113.43 $113.43 $112.52 $112.80 $108.24 1,310
2021-06-15 $113.69 $113.76 $112.98 $113.45 $108.86 1,438
2021-06-14 $113.90 $113.93 $113.69 $113.76 $109.16 2,090
2021-06-11 $113.87 $113.91 $113.64 $113.91 $109.30 796
2021-06-10 $114.21 $114.21 $113.77 $113.77 $109.17 2,297
2021-06-09 $113.76 $113.81 $113.62 $113.62 $109.02 1,134
2021-06-08 $112.78 $114.07 $112.78 $113.93 $109.31 9,987
2021-06-07 $114.35 $114.35 $114.13 $114.27 $109.65 5,001
2021-06-04 $114.31 $114.31 $114.29 $114.31 $109.68 2,330
2021-06-03 $113.42 $114.00 $113.42 $113.74 $109.13 2,047
2021-06-02 $113.84 $113.93 $113.49 $113.93 $109.32 1,722
2021-06-01 $113.95 $113.95 $112.72 $113.48 $108.89 3,873
2021-05-28 $112.93 $113.19 $112.93 $113.12 $108.54 1,718
2021-05-27 $112.59 $112.94 $112.45 $112.72 $108.15 5,771
2021-05-26 $111.90 $111.96 $111.65 $111.96 $107.43 964
2021-05-25 $112.75 $112.75 $112.00 $112.00 $107.47 3,158
2021-05-24 $112.13 $112.97 $112.13 $112.43 $107.88 6,804
2021-05-21 $111.87 $111.99 $111.56 $111.56 $107.04 3,822
2021-05-20 $110.98 $111.47 $110.89 $111.47 $106.95 15,002
2021-05-19 $110.54 $110.83 $110.02 $110.83 $106.34 3,887
2021-05-18 $112.75 $112.75 $111.19 $111.88 $107.35 1,141
2021-05-17 $111.72 $112.62 $111.61 $112.60 $108.04 6,198
2021-05-14 $110.09 $112.34 $110.09 $112.31 $107.76 5,147
2021-05-13 $109.40 $110.66 $109.40 $110.32 $105.85 2,102
2021-05-12 $110.70 $110.75 $109.47 $109.50 $105.07 5,047
2021-05-11 $110.96 $111.47 $110.19 $111.30 $106.79 7,455
2021-05-10 $113.28 $113.45 $112.43 $112.43 $107.87 16,940
2021-05-07 $111.55 $112.89 $111.49 $112.67 $108.11 10,528
2021-05-06 $110.47 $111.49 $110.00 $111.49 $106.98 15,578
2021-05-05 $109.03 $110.19 $109.03 $110.09 $105.63 1,400
2021-05-04 $108.90 $108.90 $108.21 $108.78 $104.37 1,148
2021-05-03 $109.35 $109.68 $108.56 $109.33 $104.90 4,332
2021-04-30 $109.00 $109.00 $108.54 $108.54 $104.15 1,231
2021-04-29 $108.77 $109.47 $108.77 $109.47 $105.04 2,106
2021-04-28 $109.19 $109.34 $109.19 $109.34 $104.91 647
2021-04-27 $108.25 $108.91 $108.25 $108.91 $104.50 964
2021-04-26 $108.71 $108.71 $108.64 $108.64 $104.24 436
2021-04-23 $107.44 $108.38 $107.44 $108.11 $103.73 957
2021-04-22 $108.04 $108.04 $107.29 $107.29 $102.95 1,655
2021-04-21 $107.54 $108.10 $107.52 $108.10 $103.72 1,127
2021-04-20 $108.14 $108.14 $106.76 $107.11 $102.77 4,892
2021-04-19 $108.44 $108.82 $108.44 $108.80 $104.40 1,594
2021-04-16 $108.87 $109.24 $108.87 $109.24 $104.82 7,551
2021-04-15 $108.41 $108.45 $103.51 $108.36 $103.97 20,808
2021-04-14 $107.26 $108.30 $107.26 $107.83 $103.46 4,474
2021-04-13 $107.31 $107.54 $107.31 $107.54 $103.19 1,614
2021-04-12 $107.60 $107.60 $107.13 $107.32 $102.97 1,166
2021-04-09 $107.18 $107.51 $107.16 $107.51 $103.16 470
2021-04-08 $107.34 $107.35 $107.19 $107.27 $102.93 1,533
2021-04-07 $107.21 $107.21 $106.81 $107.13 $102.79 1,867
2021-04-06 $107.38 $107.38 $107.05 $107.08 $102.75 4,382
2021-04-05 $107.29 $107.95 $107.22 $107.62 $103.26 2,346
2021-04-01 $106.13 $106.28 $106.13 $106.28 $101.98 1,050
2021-03-31 $105.80 $105.94 $105.59 $105.59 $101.32 1,790
2021-03-30 $105.62 $106.17 $105.62 $105.95 $101.66 2,949
2021-03-29 $105.36 $105.74 $105.36 $105.74 $101.46 584
2021-03-26 $105.11 $105.99 $105.00 $105.99 $101.70 2,089
2021-03-25 $103.20 $104.28 $103.20 $104.28 $100.06 646
2021-03-24 $103.90 $104.19 $103.47 $103.47 $99.29 1,692
2021-03-23 $104.08 $104.69 $103.77 $103.77 $99.57 1,545
2021-03-22 $105.35 $105.82 $105.30 $105.30 $101.04 4,957
2021-03-19 $105.37 $106.30 $105.37 $106.12 $101.37 7,072
2021-03-18 $105.73 $107.16 $105.73 $106.08 $101.33 1,960
2021-03-17 $106.18 $106.92 $106.18 $106.92 $102.13 917
2021-03-16 $106.62 $106.62 $106.38 $106.38 $101.61 1,398
2021-03-15 $106.55 $106.88 $106.40 $106.88 $102.09 2,106
2021-03-12 $105.88 $106.50 $105.18 $106.50 $101.73 4,611
2021-03-11 $105.77 $106.35 $105.77 $106.04 $101.29 1,245
2021-03-10 $105.08 $105.95 $105.08 $105.46 $100.73 3,406
2021-03-09 $104.96 $105.28 $104.79 $104.79 $100.09 1,760
2021-03-08 $104.89 $105.01 $104.23 $104.23 $99.57 4,316
2021-03-05 $102.14 $104.03 $101.61 $104.02 $99.36 4,451
2021-03-04 $103.44 $103.44 $101.27 $102.10 $97.52 8,005
2021-03-03 $103.46 $104.14 $103.46 $103.60 $98.96 23,763
2021-03-02 $103.75 $103.80 $103.35 $103.55 $98.91 3,353
2021-03-01 $103.72 $104.07 $103.61 $103.61 $98.97 856
2021-02-26 $103.06 $103.06 $101.84 $101.84 $97.28 3,408
2021-02-25 $105.25 $105.25 $103.06 $103.14 $98.52 2,582
2021-02-24 $103.59 $104.97 $103.59 $104.91 $100.21 1,346
2021-02-23 $103.32 $103.85 $103.22 $103.73 $99.09 1,442
2021-02-22 $102.59 $103.90 $102.59 $103.28 $98.65 6,538
2021-02-19 $103.51 $103.51 $103.05 $103.05 $98.43 953
2021-02-18 $102.87 $102.87 $102.22 $102.63 $98.04 1,815
2021-02-17 $103.21 $103.67 $103.21 $103.62 $98.98 1,949
2021-02-16 $102.71 $103.86 $102.71 $103.61 $98.97 2,014
2021-02-12 $102.16 $102.41 $102.16 $102.41 $97.82 281
2021-02-11 $102.25 $102.25 $101.86 $101.86 $97.29 720
2021-02-10 $101.65 $101.77 $100.90 $101.64 $97.09 4,177
2021-02-09 $101.46 $101.86 $99.20 $101.63 $97.08 2,005
2021-02-08 $101.41 $101.41 $101.41 $101.41 $96.87 237
2021-02-05 $100.33 $100.33 $100.27 $100.27 $95.77 360
2021-02-04 $99.45 $99.45 $99.45 $99.45 $94.99 264
2021-02-03 $98.28 $98.52 $98.28 $98.52 $94.10 445
2021-02-02 $97.80 $97.80 $97.80 $97.80 $93.42 267
2021-02-01 $96.60 $96.60 $95.97 $96.46 $92.14 1,333
2021-01-29 $96.75 $96.83 $95.28 $95.48 $91.20 5,222
2021-01-28 $97.12 $98.30 $97.12 $97.63 $93.26 1,060
2021-01-27 $96.70 $97.62 $96.52 $96.52 $92.20 5,928
2021-01-26 $99.42 $99.42 $98.98 $99.04 $94.60 1,370
2021-01-25 $98.69 $98.99 $98.69 $98.99 $94.56 1,851
2021-01-22 $99.31 $99.45 $99.06 $99.45 $94.99 1,596
2021-01-21 $100.87 $100.87 $100.09 $100.46 $95.96 1,262
2021-01-20 $100.56 $100.70 $100.56 $100.65 $96.14 850
2021-01-19 $100.16 $100.16 $99.91 $99.91 $95.44 1,111
2021-01-15 $99.40 $99.66 $99.39 $99.46 $95.01 23,508
2021-01-14 $100.33 $101.75 $100.33 $100.74 $96.23 4,384
2021-01-13 $100.16 $100.16 $100.15 $100.15 $95.66 310
2021-01-12 $99.70 $100.16 $99.52 $100.15 $95.67 1,332
2021-01-11 $98.62 $99.48 $98.62 $99.44 $94.99 1,652
2021-01-08 $99.74 $100.06 $99.70 $100.06 $95.57 838
2021-01-07 $99.41 $100.15 $99.41 $99.74 $95.27 1,333
2021-01-06 $98.82 $99.69 $98.82 $98.86 $94.43 2,653
2021-01-05 $95.95 $97.16 $95.95 $97.05 $92.70 1,664
2021-01-04 $96.34 $96.34 $95.18 $95.72 $91.43 3,130
2020-12-31 $95.93 $96.00 $95.90 $96.00 $91.70 2,488
2020-12-30 $96.59 $96.59 $96.07 $96.15 $91.84 1,355
2020-12-29 $96.49 $96.49 $95.81 $95.94 $91.64 2,053
2020-12-28 $95.99 $95.99 $95.74 $95.74 $91.45 470
2020-12-24 $95.34 $95.34 $95.01 $95.17 $90.91 1,714
2020-12-23 $95.39 $95.41 $95.22 $95.22 $90.95 749
2020-12-22 $94.55 $94.64 $94.13 $94.37 $90.14 3,164
2020-12-21 $93.96 $95.11 $93.23 $94.85 $90.60 5,311
2020-12-18 $96.88 $96.88 $96.34 $96.74 $91.78 1,225
2020-12-17 $97.26 $97.26 $96.85 $97.12 $92.14 3,239
2020-12-16 $96.56 $96.75 $96.25 $96.73 $91.77 1,573
2020-12-15 $95.77 $96.54 $95.77 $96.54 $91.59 381
2020-12-14 $96.02 $96.02 $95.50 $95.50 $90.60 404
2020-12-11 $95.72 $95.72 $95.14 $95.72 $90.81 898
2020-12-10 $95.89 $96.50 $95.89 $96.50 $91.55 827
2020-12-09 $96.80 $96.80 $96.33 $96.33 $91.39 1,264
2020-12-08 $95.68 $96.34 $95.68 $96.34 $91.40 715
2020-12-07 $96.33 $96.33 $96.33 $96.33 $91.39 78
2020-12-04 $96.89 $96.92 $96.84 $96.92 $91.95 732
2020-12-03 $95.85 $95.85 $95.63 $95.63 $90.73 989
2020-12-02 $94.93 $95.06 $94.93 $95.06 $90.18 444
2020-12-01 $94.48 $94.58 $94.39 $94.39 $89.55 1,246
2020-11-30 $93.57 $93.57 $92.76 $92.76 $88.00 923
2020-11-27 $94.00 $94.73 $94.00 $94.48 $89.63 1,693
2020-11-25 $94.29 $94.42 $93.98 $94.38 $89.54 3,819
2020-11-24 $93.49 $94.62 $93.35 $94.60 $89.74 5,390
2020-11-23 $91.95 $92.70 $91.95 $92.44 $87.70 3,622
2020-11-20 $91.44 $91.56 $90.97 $91.31 $86.62 1,356
2020-11-19 $90.25 $91.46 $90.25 $91.46 $86.77 2,118
2020-11-18 $92.26 $92.29 $91.28 $91.28 $86.60 22,963
2020-11-17 $91.25 $92.01 $91.25 $92.01 $87.29 1,099
2020-11-16 $91.53 $91.97 $91.50 $91.97 $87.25 6,417
2020-11-13 $89.77 $90.26 $89.77 $90.26 $85.63 918
2020-11-12 $89.18 $89.33 $88.58 $88.58 $84.04 1,314
2020-11-11 $90.59 $90.59 $89.79 $90.13 $85.51 2,523
2020-11-10 $89.73 $90.10 $89.69 $90.01 $85.39 3,795
2020-11-09 $90.05 $90.05 $87.87 $88.93 $84.37 5,542
2020-11-06 $85.30 $85.39 $85.14 $85.28 $80.91 2,726
2020-11-05 $84.54 $85.24 $84.54 $85.03 $80.67 1,145
2020-11-04 $83.01 $83.96 $82.87 $83.34 $79.07 38,615
2020-11-03 $83.04 $83.19 $83.04 $83.19 $78.92 563
2020-11-02 $81.09 $81.30 $80.83 $81.30 $77.13 5,509
2020-10-30 $80.20 $80.20 $79.45 $79.89 $75.79 1,822
2020-10-29 $79.50 $80.47 $78.96 $80.47 $76.34 4,917
2020-10-28 $80.66 $80.78 $79.65 $79.65 $75.56 2,709
2020-10-27 $82.56 $82.92 $82.50 $82.50 $78.27 8,099
2020-10-26 $84.15 $84.15 $83.15 $83.44 $79.16 3,033
2020-10-23 $85.13 $85.13 $85.13 $85.13 $80.76 9
2020-10-22 $84.53 $84.70 $84.39 $84.59 $80.25 7,631
2020-10-21 $84.59 $84.59 $84.23 $84.23 $79.91 698
2020-10-20 $84.17 $84.76 $84.17 $84.41 $80.09 2,969
2020-10-19 $84.75 $84.75 $83.69 $83.69 $79.40 1,458
2020-10-16 $84.28 $84.54 $84.28 $84.40 $80.07 3,091
2020-10-15 $82.95 $84.30 $82.95 $83.91 $79.61 2,487
2020-10-14 $84.55 $84.55 $84.55 $84.55 $80.21 112
2020-10-13 $84.67 $84.94 $84.51 $84.94 $80.59 1,477
2020-10-12 $85.43 $85.70 $85.43 $85.70 $81.31 629
2020-10-09 $84.97 $85.03 $84.90 $85.02 $80.66 2,754
2020-10-08 $84.24 $84.87 $84.24 $84.82 $80.47 2,679
2020-10-07 $83.56 $84.12 $83.56 $84.12 $79.80 543
2020-10-06 $83.90 $83.90 $82.78 $82.78 $78.54 827
2020-10-05 $83.39 $83.39 $83.39 $83.39 $79.11 98
2020-10-02 $81.64 $82.18 $81.43 $82.07 $77.86 1,417
2020-10-01 $82.00 $82.07 $82.00 $82.07 $77.86 634
2020-09-30 $82.36 $82.36 $79.15 $82.08 $77.87 25,639
2020-09-29 $81.96 $82.04 $81.69 $81.70 $77.51 1,774
2020-09-28 $82.35 $82.45 $82.08 $82.21 $77.99 1,763
2020-09-25 $79.60 $80.90 $79.60 $80.90 $76.75 1,427
2020-09-24 $79.78 $80.37 $79.78 $80.37 $76.25 628
2020-09-23 $81.93 $81.93 $80.38 $80.38 $76.25 935
2020-09-22 $81.89 $81.89 $81.19 $81.83 $77.64 9,637
2020-09-21 $82.12 $82.50 $80.71 $81.79 $77.60 5,309
2020-09-18 $84.49 $84.78 $83.72 $84.22 $79.58 1,726
2020-09-17 $84.82 $85.00 $84.82 $84.99 $80.30 1,101
2020-09-16 $85.63 $86.15 $85.45 $85.45 $80.74 2,550
2020-09-15 $85.66 $85.66 $85.42 $85.42 $80.71 854
2020-09-14 $85.21 $85.32 $84.80 $85.18 $80.48 1,140
2020-09-11 $84.25 $84.25 $84.19 $84.19 $79.55 480
2020-09-10 $85.37 $85.37 $83.81 $83.81 $79.19 326
2020-09-09 $84.47 $85.28 $84.47 $84.97 $80.29 1,184
2020-09-08 $83.56 $84.04 $83.39 $83.44 $78.84 2,539
2020-09-04 $85.49 $85.49 $83.96 $85.11 $80.42 2,248
2020-09-03 $86.66 $86.96 $84.76 $84.97 $80.29 1,525
2020-09-02 $86.29 $87.11 $86.11 $87.11 $82.31 2,557
2020-09-01 $85.82 $85.88 $85.75 $85.88 $81.15 1,675
2020-08-31 $85.08 $86.18 $85.08 $85.84 $81.11 1,233
2020-08-28 $87.17 $87.17 $85.99 $86.34 $81.58 1,581
2020-08-27 $86.07 $86.07 $85.41 $85.72 $80.99 730
2020-08-26 $85.66 $86.10 $85.66 $86.05 $81.30 2,721
2020-08-25 $85.59 $85.59 $84.95 $85.43 $80.72 7,425
2020-08-24 $85.06 $85.11 $85.06 $85.11 $80.42 291
2020-08-21 $83.68 $83.94 $83.60 $83.94 $79.32 2,000
2020-08-20 $83.42 $84.07 $83.42 $84.07 $79.44 1,488
2020-08-19 $84.91 $84.91 $84.26 $84.26 $79.62 1,434
2020-08-18 $84.90 $84.90 $84.40 $84.57 $79.91 1,041
2020-08-17 $84.69 $84.69 $84.64 $84.64 $79.98 451
2020-08-14 $84.40 $84.41 $84.40 $84.41 $79.76 537
2020-08-13 $84.84 $84.84 $84.54 $84.54 $79.88 1,563
2020-08-12 $85.28 $85.28 $85.12 $85.12 $80.43 401
2020-08-11 $84.56 $84.66 $83.67 $83.67 $79.06 2,348
2020-08-10 $83.53 $83.53 $83.53 $83.53 $78.93 288
2020-08-07 $83.00 $83.00 $82.99 $82.99 $78.42 562
2020-08-06 $83.23 $83.23 $83.23 $83.23 $78.64 282
2020-08-05 $83.04 $83.04 $82.96 $82.96 $78.39 1,456
2020-08-04 $81.81 $82.33 $81.81 $82.33 $77.79 1,963
2020-08-03 $81.69 $81.71 $81.63 $81.71 $77.21 1,275
2020-07-31 $80.19 $80.71 $80.11 $80.71 $76.26 1,123
2020-07-30 $81.43 $81.89 $81.43 $81.86 $77.35 674
2020-07-29 $82.17 $82.61 $82.13 $82.61 $78.05 1,378
2020-07-28 $82.08 $82.40 $81.97 $81.97 $77.45 2,036
2020-07-27 $82.31 $82.54 $82.31 $82.54 $77.99 775
2020-07-24 $81.63 $81.71 $81.63 $81.71 $77.21 329
2020-07-23 $82.10 $82.10 $82.10 $82.10 $77.57 394
2020-07-22 $82.53 $82.93 $82.53 $82.93 $78.36 2,414
2020-07-21 $82.76 $83.04 $82.54 $82.54 $77.99 3,141
2020-07-20 $82.24 $82.43 $82.13 $82.43 $77.89 1,380
2020-07-17 $81.92 $82.07 $81.92 $82.07 $77.55 1,398
2020-07-16 $81.65 $81.77 $81.65 $81.77 $77.26 709
2020-07-15 $82.26 $82.34 $81.81 $82.02 $77.50 2,745
2020-07-14 $79.84 $81.14 $79.84 $81.14 $76.67 433
2020-07-13 $80.91 $81.30 $79.88 $79.88 $75.48 2,067
2020-07-10 $79.07 $80.24 $79.07 $80.24 $75.82 1,000
2020-07-09 $79.66 $79.66 $79.15 $79.15 $74.79 2,029
2020-07-08 $79.40 $80.14 $79.40 $80.14 $75.72 1,200
2020-07-07 $79.66 $79.66 $79.45 $79.45 $75.07 473
2020-07-06 $80.53 $80.63 $80.53 $80.63 $76.19 1,006
2020-07-02 $79.45 $79.87 $79.14 $79.14 $74.78 2,795
2020-07-01 $78.12 $78.33 $78.11 $78.33 $74.01 1,289
2020-06-30 $76.57 $78.16 $76.57 $78.16 $73.85 852
2020-06-29 $77.14 $77.51 $77.14 $77.51 $73.24 2,009
2020-06-26 $77.49 $77.49 $76.47 $76.47 $72.26 1,760
2020-06-25 $76.87 $77.95 $76.87 $77.95 $73.65 1,219
2020-06-24 $77.85 $77.85 $77.02 $77.14 $72.89 1,650
2020-06-23 $79.78 $79.78 $79.26 $79.26 $74.89 4,884
2020-06-22 $78.46 $78.82 $78.26 $78.74 $74.40 2,167
2020-06-19 $80.37 $80.37 $78.70 $78.70 $73.81 620
2020-06-18 $78.62 $79.15 $77.99 $79.07 $74.16 2,487
2020-06-17 $80.29 $80.29 $79.38 $79.38 $74.45 4,005
2020-06-16 $80.44 $80.44 $79.07 $79.42 $74.49 4,145
2020-06-15 $75.45 $78.35 $75.45 $78.22 $73.36 3,646
2020-06-12 $78.38 $78.38 $76.36 $77.92 $73.08 8,157
2020-06-11 $78.61 $79.10 $76.57 $76.57 $71.82 11,872
2020-06-10 $81.99 $82.00 $81.65 $81.65 $76.58 2,504
2020-06-09 $82.27 $82.59 $81.50 $82.37 $77.26 1,806
2020-06-08 $82.47 $83.28 $82.36 $83.28 $78.11 4,487
2020-06-05 $82.16 $82.31 $81.95 $82.07 $76.97 4,095
2020-06-04 $79.50 $80.30 $79.50 $79.64 $74.70 3,401
2020-06-03 $79.61 $80.16 $79.61 $80.16 $75.18 2,946
2020-06-02 $77.38 $77.38 $77.38 $77.38 $72.58 121
2020-06-01 $76.28 $77.38 $76.28 $77.38 $72.58 1,758
2020-05-29 $75.96 $76.61 $75.60 $76.61 $71.85 1,332
2020-05-28 $77.24 $77.47 $76.41 $76.57 $71.82 5,066
2020-05-27 $76.03 $76.40 $75.61 $76.40 $71.66 3,041
2020-05-26 $75.21 $75.56 $74.76 $75.04 $70.38 4,137
2020-05-22 $72.55 $73.33 $72.55 $73.33 $68.78 1,077
2020-05-21 $74.22 $74.22 $73.52 $73.56 $68.99 1,583
2020-05-20 $73.97 $74.33 $73.97 $74.14 $69.54 1,819
2020-05-19 $73.55 $73.55 $72.87 $72.87 $68.35 3,199
2020-05-18 $72.62 $73.82 $72.62 $73.79 $69.21 7,650
2020-05-15 $70.86 $70.86 $70.27 $70.79 $66.40 2,154
2020-05-14 $69.46 $70.79 $68.73 $70.68 $66.29 6,530
2020-05-13 $71.19 $71.19 $70.16 $70.67 $66.28 6,687
2020-05-12 $72.78 $72.78 $71.85 $71.85 $67.39 1,062
2020-05-11 $72.43 $73.33 $72.43 $73.03 $68.50 3,071
2020-05-08 $72.71 $73.00 $72.50 $72.98 $68.45 2,950
2020-05-07 $71.94 $71.99 $71.74 $71.99 $67.52 1,525
2020-05-06 $71.74 $71.77 $70.93 $70.93 $66.53 3,227
2020-05-05 $71.65 $72.28 $71.49 $71.66 $67.21 7,355
2020-05-04 $70.83 $71.28 $70.39 $71.28 $66.85 7,116
2020-05-01 $71.87 $73.14 $71.31 $71.36 $66.93 1,489
2020-04-30 $74.00 $74.00 $72.98 $73.47 $68.91 2,838
2020-04-29 $73.81 $74.81 $73.81 $74.72 $70.08 3,017
2020-04-28 $72.91 $72.97 $72.61 $72.61 $68.10 406
2020-04-27 $71.58 $72.40 $71.58 $72.40 $67.91 790
2020-04-24 $70.49 $71.09 $70.38 $71.09 $66.68 7,556
2020-04-23 $70.93 $71.61 $70.49 $70.50 $66.12 2,224
2020-04-22 $70.18 $70.45 $70.14 $70.45 $66.08 3,143
2020-04-21 $69.14 $69.83 $69.00 $69.34 $65.04 4,339
2020-04-20 $70.91 $71.50 $70.91 $71.16 $66.74 1,413
2020-04-17 $71.93 $72.21 $71.72 $72.21 $67.73 1,416
2020-04-16 $70.48 $70.48 $69.31 $70.31 $65.94 4,023
2020-04-15 $69.81 $70.32 $69.69 $70.01 $65.66 6,851
2020-04-14 $71.60 $72.34 $71.60 $72.27 $67.78 5,485
2020-04-13 $71.45 $71.45 $70.03 $70.90 $66.50 2,781
2020-04-09 $69.54 $72.00 $69.54 $71.61 $67.16 6,775
2020-04-08 $69.44 $70.39 $69.18 $70.39 $66.02 2,804
2020-04-07 $71.80 $71.80 $69.32 $69.32 $65.02 6,377
2020-04-06 $67.70 $68.96 $67.70 $68.96 $64.68 4,698
2020-04-03 $65.76 $66.16 $64.69 $65.36 $61.30 9,010
2020-04-02 $64.80 $66.65 $64.80 $66.65 $62.51 1,859
2020-04-01 $65.67 $66.09 $64.75 $64.75 $60.73 2,198
2020-03-31 $67.89 $68.65 $67.25 $67.82 $63.61 5,924
2020-03-30 $67.63 $69.10 $67.02 $69.00 $64.72 4,778
2020-03-27 $66.77 $68.31 $66.56 $67.04 $62.88 11,134
2020-03-26 $66.41 $69.62 $66.26 $69.57 $65.25 13,191
2020-03-25 $65.03 $68.07 $64.90 $66.46 $62.33 32,522
2020-03-24 $62.76 $64.56 $62.39 $64.56 $60.55 12,956
2020-03-23 $59.98 $60.53 $56.56 $59.47 $55.78 19,527
2020-03-20 $63.28 $63.98 $60.68 $60.68 $56.60 19,051
2020-03-19 $62.03 $63.00 $59.67 $62.50 $58.30 49,604
2020-03-18 $61.26 $62.90 $59.65 $61.45 $57.32 11,160
2020-03-17 $62.32 $64.98 $61.32 $64.90 $60.54 13,055
2020-03-16 $61.49 $64.68 $61.49 $61.93 $57.77 5,106
2020-03-13 $68.42 $69.33 $65.10 $69.33 $64.67 9,800
2020-03-12 $65.91 $69.71 $64.63 $65.19 $60.81 42,994
2020-03-11 $74.00 $74.00 $72.53 $72.53 $67.66 689
2020-03-10 $75.93 $75.98 $73.70 $75.98 $70.87 4,673
2020-03-09 $74.07 $75.21 $72.42 $73.18 $68.26 5,396
2020-03-06 $78.38 $79.63 $78.37 $79.63 $74.28 5,549
2020-03-05 $81.71 $81.71 $80.93 $80.98 $75.54 991
2020-03-04 $82.55 $83.63 $81.89 $83.63 $78.01 3,465
2020-03-03 $82.89 $82.89 $80.72 $80.82 $75.39 4,186
2020-03-02 $80.38 $82.60 $80.20 $82.60 $77.05 5,337
2020-02-28 $79.13 $80.25 $78.48 $80.25 $74.86 6,717
2020-02-27 $82.66 $83.46 $81.04 $81.04 $75.59 7,265
2020-02-26 $85.08 $85.08 $84.00 $84.00 $78.35 1,427
2020-02-25 $86.42 $86.42 $83.98 $83.98 $78.34 1,836
2020-02-24 $86.35 $86.85 $86.01 $86.20 $80.41 4,712
2020-02-21 $89.33 $89.36 $89.33 $89.36 $83.35 447
2020-02-20 $90.07 $90.07 $89.19 $89.81 $83.77 5,802
2020-02-19 $90.32 $90.37 $90.23 $90.23 $84.17 1,727
2020-02-18 $90.18 $90.18 $89.97 $89.97 $83.92 2,421
2020-02-14 $90.74 $90.74 $90.48 $90.48 $84.40 245
2020-02-13 $90.40 $90.63 $90.29 $90.63 $84.54 4,466
2020-02-12 $91.01 $91.15 $91.01 $91.15 $85.02 425
2020-02-11 $90.55 $90.79 $90.31 $90.40 $84.32 3,874
2020-02-10 $89.46 $89.89 $89.41 $89.89 $83.85 10,033
2020-02-07 $89.45 $89.54 $89.45 $89.54 $83.52 519
2020-02-06 $90.23 $90.23 $90.23 $90.23 $84.17 284
2020-02-05 $89.79 $89.79 $89.73 $89.73 $83.70 279
2020-02-04 $88.75 $88.76 $88.69 $88.69 $82.73 1,188
2020-02-03 $87.18 $87.78 $86.94 $87.25 $81.39 2,206
2020-01-31 $87.80 $87.80 $86.67 $86.67 $80.85 1,981
2020-01-30 $87.83 $88.46 $87.56 $88.46 $82.52 1,728
2020-01-29 $88.67 $88.67 $88.67 $88.67 $82.71 208
2020-01-28 $88.61 $88.73 $88.61 $88.72 $82.76 1,119
2020-01-27 $87.56 $88.00 $87.56 $88.00 $82.09 2,169
2020-01-24 $90.38 $90.38 $89.50 $89.50 $83.48 792
2020-01-23 $89.82 $90.20 $89.82 $90.20 $84.14 319
2020-01-22 $90.39 $90.39 $90.30 $90.30 $84.23 362
2020-01-21 $90.48 $90.53 $90.41 $90.44 $84.36 1,758
2020-01-17 $91.01 $91.04 $91.01 $91.04 $84.92 485
2020-01-16 $90.52 $90.68 $90.46 $90.68 $84.59 1,428
2020-01-15 $90.27 $90.27 $90.04 $90.11 $84.05 2,291
2020-01-14 $90.24 $90.38 $89.97 $90.29 $84.22 1,358
2020-01-13 $90.01 $90.31 $90.01 $90.31 $84.24 1,405
2020-01-10 $89.80 $89.80 $89.80 $89.80 $83.76 168
2020-01-09 $90.26 $90.26 $89.92 $90.18 $84.12 1,502
2020-01-08 $90.10 $90.10 $89.85 $89.89 $83.85 3,070
2020-01-07 $89.56 $89.70 $89.51 $89.51 $83.49 1,139
2020-01-06 $89.13 $89.73 $89.13 $89.70 $83.67 7,993
2020-01-03 $89.68 $89.77 $89.59 $89.59 $83.57 598
2020-01-02 $90.09 $90.57 $90.09 $90.57 $84.48 3,589
2019-12-31 $89.16 $89.62 $89.14 $89.62 $83.60 1,441
2019-12-30 $89.75 $89.75 $89.48 $89.48 $83.47 1,675
2019-12-27 $90.24 $90.24 $89.48 $89.97 $83.92 3,311
2019-12-26 $89.88 $89.88 $89.72 $89.75 $83.72 852
2019-12-24 $89.60 $89.60 $89.49 $89.49 $83.48 620
2019-12-23 $89.65 $89.65 $89.36 $89.48 $83.47 3,545
2019-12-20 $90.09 $90.09 $90.04 $90.04 $83.54 346
2019-12-19 $89.45 $89.89 $88.98 $89.70 $83.23 1,590
2019-12-18 $89.62 $89.62 $89.62 $89.62 $83.15 116
2019-12-17 $89.64 $89.80 $89.55 $89.73 $83.26 8,899
2019-12-16 $89.85 $89.85 $89.80 $89.80 $83.32 345
2019-12-13 $89.20 $89.59 $88.91 $88.98 $82.56 5,097
2019-12-12 $87.94 $88.82 $87.94 $88.82 $82.41 1,616
2019-12-11 $87.80 $87.83 $87.80 $87.83 $81.49 404
2019-12-10 $87.58 $87.58 $87.26 $87.39 $81.08 818
2019-12-09 $87.69 $87.69 $87.57 $87.57 $81.25 536
2019-12-06 $87.30 $87.62 $87.30 $87.62 $81.30 675
2019-12-05 $86.80 $86.86 $86.75 $86.75 $80.49 1,122
2019-12-04 $86.85 $86.85 $86.85 $86.85 $80.58 111
2019-12-03 $85.88 $86.12 $85.69 $86.12 $79.91 1,190
2019-12-02 $86.91 $87.10 $86.52 $86.71 $80.45 2,398
2019-11-29 $87.29 $87.29 $87.29 $87.29 $80.99 3
2019-11-27 $87.64 $87.86 $87.64 $87.85 $81.51 596
2019-11-26 $87.78 $87.78 $87.41 $87.56 $81.24 767
2019-11-25 $87.59 $87.71 $87.59 $87.71 $81.38 282
2019-11-22 $86.98 $86.98 $86.98 $86.98 $80.70 138
2019-11-21 $86.84 $86.84 $86.77 $86.77 $80.51 209
2019-11-20 $86.78 $86.81 $86.67 $86.70 $80.44 1,988
2019-11-19 $87.25 $87.25 $87.03 $87.08 $80.80 3,057
2019-11-18 $87.23 $87.23 $87.23 $87.23 $80.94 47
2019-11-15 $87.34 $87.41 $87.34 $87.37 $81.07 1,479
2019-11-14 $86.56 $86.64 $86.56 $86.64 $80.39 650
2019-11-13 $86.90 $86.90 $86.82 $86.82 $80.56 773
2019-11-12 $87.17 $87.17 $87.06 $87.06 $80.78 244
2019-11-11 $87.12 $87.12 $87.12 $87.12 $80.83 13
2019-11-08 $87.06 $87.32 $87.06 $87.32 $81.02 913
2019-11-07 $87.40 $87.42 $87.23 $87.23 $80.94 1,584
2019-11-06 $86.95 $86.95 $86.85 $86.86 $80.59 463
2019-11-05 $86.78 $86.94 $86.78 $86.86 $80.59 574
2019-11-04 $86.64 $86.80 $86.64 $86.66 $80.41 1,578
2019-11-01 $85.72 $85.94 $85.72 $85.94 $79.74 1,205
2019-10-31 $84.99 $85.00 $84.72 $85.00 $78.87 3,163
2019-10-30 $85.01 $85.50 $85.01 $85.50 $79.33 835
2019-10-29 $85.37 $85.53 $85.31 $85.40 $79.24 651
2019-10-28 $85.55 $85.68 $85.50 $85.63 $79.45 4,263
2019-10-25 $85.12 $85.12 $85.12 $85.12 $78.98 32
2019-10-24 $84.78 $84.88 $84.76 $84.88 $78.76 403
2019-10-23 $84.60 $84.85 $84.60 $84.85 $78.73 239
2019-10-22 $84.79 $84.79 $84.49 $84.49 $78.39 2,026
2019-10-21 $84.60 $84.68 $84.60 $84.63 $78.52 472
2019-10-18 $84.21 $84.21 $84.21 $84.21 $78.13 3
2019-10-17 $84.45 $84.45 $84.13 $84.35 $78.26 2,069
2019-10-16 $84.10 $84.10 $84.09 $84.09 $78.02 950
2019-10-15 $84.00 $84.12 $84.00 $84.12 $78.05 720
2019-10-14 $83.24 $83.36 $83.19 $83.19 $77.19 13,622
2019-10-11 $83.20 $83.87 $83.20 $83.56 $77.53 1,366
2019-10-10 $82.04 $82.05 $82.04 $82.05 $76.13 314
2019-10-09 $81.30 $81.52 $81.28 $81.32 $75.45 2,628
2019-10-08 $81.10 $81.22 $80.65 $80.65 $74.83 2,089
2019-10-07 $81.78 $81.78 $81.66 $81.66 $75.77 849
2019-10-04 $81.39 $82.00 $81.39 $82.00 $76.08 1,881
2019-10-03 $80.88 $81.23 $80.71 $81.19 $75.33 1,369
2019-10-02 $81.73 $81.73 $80.66 $80.82 $74.99 17,222
2019-10-01 $83.51 $83.51 $82.45 $82.46 $76.51 1,529
2019-09-30 $83.33 $83.40 $83.33 $83.40 $77.38 549
2019-09-27 $83.46 $83.62 $83.11 $83.11 $77.11 3,343
2019-09-26 $83.70 $83.70 $83.40 $83.44 $77.42 1,040
2019-09-25 $82.97 $83.47 $82.83 $83.40 $77.38 2,196
2019-09-24 $84.07 $84.07 $83.15 $83.35 $77.34 1,903
2019-09-23 $83.79 $83.86 $83.69 $83.82 $77.77 1,734
2019-09-20 $85.20 $85.20 $85.07 $85.07 $78.27 528
2019-09-19 $85.42 $85.48 $85.22 $85.22 $78.41 513
2019-09-18 $85.08 $85.16 $84.55 $85.16 $78.36 1,542
2019-09-17 $84.94 $85.26 $84.94 $85.26 $78.45 863
2019-09-16 $85.30 $85.30 $85.22 $85.29 $78.47 358
2019-09-13 $85.68 $85.71 $85.63 $85.71 $78.86 210
2019-09-12 $85.26 $85.46 $85.03 $85.35 $78.53 931
2019-09-11 $84.55 $84.95 $84.42 $84.95 $78.16 900
2019-09-10 $84.06 $84.25 $84.06 $84.25 $77.52 200
2019-09-09 $83.93 $84.03 $83.79 $84.03 $77.32 1,623
2019-09-06 $83.67 $83.71 $83.62 $83.71 $77.02 6,478
2019-09-05 $83.56 $83.56 $83.55 $83.55 $76.87 128
2019-09-04 $82.49 $82.67 $82.49 $82.67 $76.06 507
2019-09-03 $81.30 $81.58 $81.30 $81.58 $75.06 585
2019-08-30 $82.09 $82.09 $81.86 $81.99 $75.44 912
2019-08-29 $81.56 $81.71 $81.43 $81.71 $75.18 1,499
2019-08-28 $80.24 $80.99 $80.24 $80.88 $74.42 2,418
2019-08-27 $80.83 $80.87 $80.52 $80.53 $74.10 4,591
2019-08-26 $80.52 $80.63 $80.52 $80.63 $74.19 263
2019-08-23 $81.37 $81.71 $79.83 $79.83 $73.45 3,331
2019-08-22 $81.90 $81.90 $81.20 $81.58 $75.06 920
2019-08-21 $81.71 $81.71 $81.69 $81.69 $75.16 187
2019-08-20 $81.15 $81.15 $81.15 $81.15 $74.67 2
2019-08-19 $81.51 $81.71 $81.51 $81.70 $75.17 3,388
2019-08-16 $80.37 $80.95 $80.37 $80.95 $74.48 2,216
2019-08-15 $80.10 $80.10 $80.10 $80.10 $73.70 275
2019-08-14 $80.88 $80.88 $79.86 $80.04 $73.64 2,036
2019-08-13 $81.23 $82.34 $81.23 $82.20 $75.63 1,745
2019-08-12 $81.79 $81.79 $81.37 $81.37 $74.87 942
2019-08-09 $82.35 $82.35 $81.94 $82.34 $75.76 859
2019-08-08 $82.10 $82.84 $82.10 $82.79 $76.17 404
2019-08-07 $80.95 $81.83 $80.62 $81.83 $75.29 2,032
2019-08-06 $81.58 $81.68 $81.18 $81.68 $75.15 678
2019-08-05 $81.45 $81.45 $80.96 $80.96 $74.49 2,109
2019-08-02 $83.34 $83.39 $82.78 $83.13 $76.49 1,843
2019-08-01 $84.75 $85.30 $83.53 $83.85 $77.15 6,033
2019-07-31 $85.09 $85.35 $84.05 $84.42 $77.67 13,154
2019-07-30 $85.19 $85.29 $85.19 $85.29 $78.47 292
2019-07-29 $85.83 $85.99 $85.80 $85.99 $79.12 462
2019-07-26 $85.73 $85.95 $85.70 $85.95 $79.08 692
2019-07-25 $85.51 $85.51 $85.47 $85.47 $78.64 412
2019-07-24 $85.87 $86.01 $85.87 $86.01 $79.14 152
2019-07-23 $86.03 $86.03 $86.01 $86.01 $79.14 276
2019-07-22 $85.52 $85.52 $85.44 $85.44 $78.61 207
2019-07-19 $85.43 $85.43 $85.43 $85.43 $78.60 81
2019-07-18 $85.08 $85.59 $85.08 $85.59 $78.75 1,821
2019-07-17 $85.40 $85.40 $85.40 $85.40 $78.58 80
2019-07-16 $86.06 $86.06 $85.92 $85.92 $79.05 3,044
2019-07-15 $86.04 $86.10 $86.01 $86.01 $79.14 668
2019-07-12 $85.83 $85.95 $85.83 $85.95 $79.08 877
2019-07-11 $85.37 $85.63 $85.35 $85.63 $78.79 699
2019-07-10 $85.80 $85.80 $85.52 $85.55 $78.71 1,194
2019-07-09 $84.92 $85.28 $84.92 $85.28 $78.47 8,682
2019-07-08 $85.50 $85.50 $85.33 $85.37 $78.55 497
2019-07-05 $85.56 $85.72 $85.56 $85.72 $78.87 1,016
2019-07-03 $85.99 $86.08 $85.90 $86.06 $79.18 439
2019-07-02 $85.46 $85.68 $85.46 $85.61 $78.77 3,513
2019-07-01 $85.82 $85.82 $85.36 $85.47 $78.64 1,815
2019-06-28 $84.81 $85.01 $84.81 $84.86 $78.08 5,236
2019-06-27 $84.72 $84.72 $84.50 $84.66 $77.90 2,150
2019-06-26 $84.96 $84.96 $84.42 $84.43 $77.68 2,047
2019-06-25 $85.08 $85.08 $84.40 $84.41 $77.67 4,340
2019-06-24 $85.13 $85.16 $84.96 $84.96 $78.17 697
2019-06-21 $85.83 $86.03 $85.80 $85.80 $78.14 1,711
2019-06-20 $85.92 $86.05 $85.54 $86.05 $78.37 4,017
2019-06-19 $85.00 $85.41 $84.86 $85.32 $77.70 5,099
2019-06-18 $84.95 $84.95 $84.69 $84.76 $77.19 1,974
2019-06-17 $83.79 $83.79 $83.55 $83.55 $76.09 2,127
2019-06-14 $83.61 $83.61 $83.55 $83.55 $76.09 475
2019-06-13 $83.84 $83.90 $83.84 $83.89 $76.40 929
2019-06-12 $83.88 $84.05 $83.75 $83.75 $76.27 1,002
2019-06-11 $84.53 $84.53 $84.18 $84.18 $76.66 1,555
2019-06-10 $83.75 $83.80 $83.75 $83.80 $76.31 384
2019-06-07 $83.79 $83.80 $83.43 $83.49 $76.03 659
2019-06-06 $82.65 $82.65 $82.65 $82.65 $75.27 151
2019-06-05 $82.45 $82.45 $81.97 $82.34 $74.99 4,048
2019-06-04 $81.53 $82.23 $81.53 $82.23 $74.88 12,671
2019-06-03 $80.79 $81.06 $80.59 $80.89 $73.67 50,551
2019-05-31 $80.29 $80.54 $80.25 $80.42 $73.24 1,672
2019-05-30 $81.12 $81.26 $81.12 $81.26 $74.00 809
2019-05-29 $81.04 $81.04 $81.04 $81.04 $73.80 162
2019-05-28 $82.27 $82.27 $81.43 $81.43 $74.16 326
2019-05-24 $82.27 $82.27 $82.17 $82.18 $74.84 542
2019-05-23 $81.51 $81.68 $81.51 $81.68 $74.39 656
2019-05-22 $82.68 $82.68 $82.68 $82.68 $75.30 135
2019-05-21 $82.63 $83.05 $82.63 $83.05 $75.63 3,461
2019-05-20 $82.27 $82.41 $82.16 $82.32 $74.97 671
2019-05-17 $83.00 $83.00 $82.54 $82.64 $75.26 3,298
2019-05-16 $82.85 $83.40 $82.68 $83.22 $75.79 1,966
2019-05-15 $82.05 $82.91 $82.05 $82.72 $75.33 22,827
2019-05-14 $82.50 $82.88 $82.43 $82.45 $75.09 1,868
2019-05-13 $81.75 $81.78 $81.56 $81.68 $74.39 1,113
2019-05-10 $83.10 $83.52 $82.57 $83.52 $76.06 1,263
2019-05-09 $82.54 $83.39 $82.54 $83.23 $75.80 742
2019-05-08 $83.85 $83.85 $83.74 $83.74 $76.26 331
2019-05-07 $83.57 $83.83 $83.57 $83.83 $76.34 931
2019-05-06 $84.23 $85.29 $84.23 $85.29 $77.67 722
2019-05-03 $85.62 $86.01 $85.62 $85.98 $78.30 551
2019-05-02 $85.40 $85.40 $85.10 $85.18 $77.57 874
2019-05-01 $86.00 $86.36 $85.41 $85.41 $77.78 2,813
2019-04-30 $85.59 $85.92 $85.59 $85.92 $78.25 1,013
2019-04-29 $85.65 $85.88 $85.65 $85.79 $78.13 15,133
2019-04-26 $85.20 $85.44 $85.20 $85.44 $77.81 1,302
2019-04-25 $84.70 $85.22 $84.70 $85.22 $77.61 1,475
2019-04-24 $85.64 $85.64 $85.38 $85.38 $77.75 2,491
2019-04-23 $85.68 $85.93 $85.59 $85.93 $78.26 1,343
2019-04-22 $85.71 $85.87 $85.68 $85.87 $78.20 1,261
2019-04-18 $85.81 $85.81 $85.75 $85.77 $78.11 944
2019-04-17 $85.78 $85.78 $85.78 $85.78 $78.12 471
2019-04-16 $85.59 $85.77 $85.35 $85.60 $77.95 1,582
2019-04-15 $85.29 $85.29 $85.26 $85.29 $77.67 1,520
2019-04-12 $85.47 $85.47 $85.47 $85.47 $77.84 64
2019-04-11 $84.85 $84.86 $84.85 $84.86 $77.28 213
2019-04-10 $84.95 $85.10 $84.76 $84.93 $77.35 1,939
2019-04-09 $84.85 $84.85 $84.69 $84.75 $77.18 3,107
2019-04-08 $85.01 $85.15 $84.98 $85.15 $77.55 740
2019-04-05 $85.23 $85.23 $85.06 $85.06 $77.46 409
2019-04-04 $84.78 $84.89 $84.69 $84.89 $77.31 1,751
2019-04-03 $84.88 $84.96 $84.48 $84.70 $77.14 2,535
2019-04-02 $84.25 $84.61 $84.23 $84.45 $76.91 5,574
2019-04-01 $84.11 $84.40 $83.97 $84.40 $76.86 3,921
2019-03-29 $82.93 $83.16 $82.82 $83.16 $75.73 2,139
2019-03-28 $82.58 $82.74 $82.47 $82.74 $75.35 1,295
2019-03-27 $82.81 $82.82 $82.34 $82.76 $75.37 1,483
2019-03-26 $82.78 $82.79 $82.70 $82.79 $75.40 1,033
2019-03-25 $82.26 $82.48 $82.26 $82.48 $75.11 1,016
2019-03-22 $83.13 $83.22 $82.58 $82.58 $75.20 4,023
2019-03-21 $83.71 $84.37 $83.71 $84.37 $76.84 951
2019-03-20 $83.81 $84.60 $83.75 $84.12 $76.61 644
2019-03-19 $84.37 $84.48 $84.12 $84.12 $76.61 1,613
2019-03-18 $83.92 $84.01 $83.92 $84.01 $76.51 217
2019-03-15 $84.08 $84.08 $83.92 $83.92 $76.05 1,239
2019-03-14 $83.49 $83.49 $83.41 $83.41 $75.59 696
2019-03-13 $83.12 $83.60 $83.12 $83.57 $75.73 911
2019-03-12 $83.14 $83.14 $83.01 $83.01 $75.23 958
2019-03-11 $82.10 $82.87 $82.10 $82.85 $75.08 2,099
2019-03-08 $81.17 $81.76 $81.17 $81.76 $74.09 2,532
2019-03-07 $82.17 $82.17 $81.72 $81.95 $74.27 1,609
2019-03-06 $83.02 $83.02 $82.67 $82.67 $74.92 1,752
2019-03-05 $83.12 $83.40 $82.95 $83.28 $75.47 7,614
2019-03-04 $83.60 $83.60 $82.58 $83.08 $75.29 2,949
2019-03-01 $83.23 $83.34 $83.21 $83.34 $75.53 48,927
2019-02-28 $83.50 $83.50 $83.12 $83.12 $75.33 1,229
2019-02-27 $83.65 $83.65 $83.41 $83.62 $75.78 979
2019-02-26 $83.63 $83.88 $83.63 $83.79 $75.93 923
2019-02-25 $83.90 $83.93 $83.53 $83.63 $75.79 5,527
2019-02-22 $83.40 $83.42 $83.21 $83.21 $75.41 1,945
2019-02-21 $82.96 $83.07 $82.80 $82.86 $75.09 691
2019-02-20 $83.26 $83.44 $83.19 $83.19 $75.39 3,194
2019-02-19 $82.75 $83.24 $82.75 $83.13 $75.33 2,395
2019-02-15 $82.45 $82.76 $82.45 $82.76 $75.00 4,308
2019-02-14 $81.66 $81.90 $81.62 $81.90 $74.22 598
2019-02-13 $82.14 $82.17 $82.09 $82.09 $74.39 437
2019-02-12 $81.57 $82.18 $81.57 $82.01 $74.32 4,090
2019-02-11 $80.91 $81.62 $80.82 $80.94 $73.35 5,913
2019-02-08 $80.39 $80.86 $80.39 $80.86 $73.28 1,011
2019-02-07 $81.30 $81.30 $80.76 $81.11 $73.51 4,193
2019-02-06 $82.14 $82.14 $81.99 $82.07 $74.38 1,637
2019-02-05 $82.07 $82.28 $82.07 $82.25 $74.54 1,177
2019-02-04 $81.14 $81.71 $81.14 $81.69 $74.03 1,771
2019-02-01 $81.44 $81.73 $81.42 $81.56 $73.91 4,945
2019-01-31 $81.46 $81.64 $81.46 $81.64 $73.99 901
2019-01-30 $80.70 $81.41 $80.66 $81.41 $73.78 17,851
2019-01-29 $80.44 $80.44 $80.29 $80.30 $72.77 3,949
2019-01-28 $79.95 $80.22 $79.79 $80.22 $72.70 1,314
2019-01-25 $80.90 $81.02 $80.76 $80.76 $73.19 3,289
2019-01-24 $79.99 $79.99 $79.78 $79.97 $72.47 1,869
2019-01-23 $79.73 $79.82 $79.40 $79.79 $72.31 6,632
2019-01-22 $79.72 $79.72 $79.21 $79.26 $71.83 4,874
2019-01-18 $80.21 $80.60 $80.21 $80.40 $72.86 4,803
2019-01-17 $78.84 $79.61 $78.84 $79.46 $72.01 1,826
2019-01-16 $79.10 $79.24 $79.10 $79.17 $71.75 559
2019-01-15 $78.71 $78.87 $78.46 $78.87 $71.48 3,072
2019-01-14 $78.22 $78.40 $78.22 $78.40 $71.05 1,054
2019-01-11 $78.44 $78.75 $78.44 $78.75 $71.37 102
2019-01-10 $78.13 $78.96 $78.13 $78.96 $71.56 1,700
2019-01-09 $78.42 $78.56 $78.41 $78.56 $71.19 1,193
2019-01-08 $78.08 $78.09 $77.77 $78.09 $70.77 1,709
2019-01-07 $77.12 $77.72 $76.93 $77.51 $70.24 2,091
2019-01-04 $75.88 $77.40 $75.66 $77.02 $69.80 7,025
2019-01-03 $74.84 $75.26 $74.52 $74.67 $67.67 2,105
2019-01-02 $74.14 $75.68 $74.14 $75.61 $68.52 2,251
2018-12-31 $75.41 $75.62 $74.96 $75.49 $68.41 6,311
2018-12-28 $75.63 $75.84 $75.10 $75.12 $68.08 5,292
2018-12-27 $73.67 $74.94 $73.02 $74.94 $67.91 22,864
2018-12-26 $73.23 $74.88 $71.65 $74.88 $67.86 15,910
2018-12-24 $73.08 $73.72 $71.92 $72.28 $65.50 3,801
2018-12-21 $75.05 $75.70 $73.89 $74.05 $66.71 33,587
2018-12-20 $75.90 $76.18 $75.08 $75.18 $67.72 47,091
2018-12-19 $77.59 $77.97 $76.02 $76.22 $68.66 7,011
2018-12-18 $77.55 $77.58 $77.06 $77.06 $69.42 1,444
2018-12-17 $77.69 $78.14 $77.02 $77.03 $69.39 2,625
2018-12-14 $78.49 $78.63 $78.07 $78.07 $70.33 6,665
2018-12-13 $79.48 $79.48 $79.05 $79.24 $71.38 4,581
2018-12-12 $79.56 $79.75 $79.19 $79.28 $71.42 15,206
2018-12-11 $78.93 $79.27 $78.30 $78.30 $70.54 5,154
2018-12-10 $78.26 $78.27 $77.28 $78.27 $70.51 587
2018-12-07 $80.11 $80.11 $79.24 $79.31 $71.44 2,901
2018-12-06 $78.84 $79.15 $78.16 $78.79 $70.98 7,088
2018-12-04 $82.26 $82.26 $80.50 $80.50 $72.52 2,018
2018-12-03 $82.81 $82.81 $82.42 $82.46 $74.28 24,079
2018-11-30 $81.39 $81.44 $81.39 $81.44 $73.36 965
2018-11-29 $81.59 $81.59 $81.32 $81.59 $73.50 1,900
2018-11-28 $80.55 $81.45 $80.51 $81.45 $73.37 4,635
2018-11-27 $79.98 $80.00 $79.98 $80.00 $72.07 643
2018-11-26 $79.84 $79.90 $79.84 $79.90 $71.98 863
2018-11-23 $79.29 $79.29 $79.04 $79.12 $71.27 717
2018-11-21 $80.02 $80.15 $79.95 $79.95 $72.02 1,429
2018-11-20 $79.74 $79.74 $78.91 $78.91 $71.08 609
2018-11-19 $81.06 $81.07 $80.72 $80.72 $72.72 1,779
2018-11-16 $81.00 $81.46 $81.00 $81.44 $73.36 2,890
2018-11-15 $80.07 $81.11 $79.73 $80.99 $72.96 1,705
2018-11-14 $80.60 $80.81 $80.15 $80.56 $72.57 1,306
2018-11-13 $80.81 $81.24 $80.46 $80.52 $72.53 3,251
2018-11-12 $81.16 $81.16 $80.69 $80.69 $72.69 601
2018-11-09 $82.13 $82.21 $81.66 $81.87 $73.75 2,602
2018-11-08 $82.83 $82.83 $82.26 $82.60 $74.41 6,998
2018-11-07 $82.74 $83.02 $82.74 $83.02 $74.79 791
2018-11-06 $81.63 $81.90 $81.63 $81.90 $73.78 1,276
2018-11-05 $81.28 $81.28 $81.27 $81.27 $73.21 844
2018-11-02 $81.51 $81.78 $80.29 $80.74 $72.73 5,842
2018-11-01 $80.82 $80.82 $80.74 $80.74 $72.73 698
2018-10-31 $80.18 $80.34 $80.18 $80.34 $72.37 3,917
2018-10-30 $78.83 $79.31 $78.63 $79.31 $71.44 3,799
2018-10-29 $79.72 $79.74 $79.09 $79.09 $71.25 6,563
2018-10-26 $77.64 $79.10 $77.64 $78.73 $70.92 1,501
2018-10-25 $79.09 $80.02 $78.95 $79.67 $71.77 1,954
2018-10-24 $80.88 $80.88 $78.58 $78.58 $70.79 9,816
2018-10-23 $80.37 $81.42 $80.00 $81.42 $73.35 3,100
2018-10-22 $81.73 $81.73 $81.73 $81.73 $73.62 625
2018-10-19 $82.17 $82.23 $82.06 $82.14 $73.99 916
2018-10-18 $81.92 $81.92 $81.75 $81.75 $73.64 1,129
2018-10-17 $82.65 $83.26 $82.64 $83.03 $74.80 4,091
2018-10-16 $82.67 $83.41 $82.67 $83.36 $75.09 4,309
2018-10-15 $81.56 $82.48 $81.56 $82.01 $73.88 975
2018-10-12 $82.72 $82.72 $81.53 $82.31 $74.15 1,160
2018-10-11 $82.75 $82.95 $81.50 $81.63 $73.53 7,976
2018-10-10 $84.70 $84.70 $83.37 $83.47 $75.19 20,667
2018-10-09 $84.50 $85.24 $84.50 $85.08 $76.64 4,442
2018-10-08 $84.76 $84.83 $84.59 $84.79 $76.38 2,173
2018-10-05 $85.19 $85.20 $84.75 $84.79 $76.38 4,984
2018-10-04 $86.13 $86.25 $85.20 $85.65 $77.16 7,001
2018-10-03 $86.83 $86.83 $86.61 $86.69 $78.09 9,359
2018-10-02 $86.27 $86.77 $86.27 $86.62 $78.03 12,648
2018-10-01 $86.78 $86.78 $86.54 $86.54 $77.96 775
2018-09-28 $86.44 $86.52 $86.22 $86.22 $77.67 2,010
2018-09-27 $86.86 $87.09 $86.79 $87.05 $78.42 9,527
2018-09-26 $86.81 $87.29 $86.81 $87.29 $78.63 809
2018-09-25 $87.06 $87.21 $87.06 $87.14 $78.50 645
2018-09-24 $86.76 $86.85 $86.71 $86.85 $78.24 2,825
2018-09-21 $87.36 $87.36 $87.36 $87.36 $78.34 94
2018-09-20 $87.36 $87.41 $87.35 $87.36 $78.34 715
2018-09-19 $86.64 $86.64 $86.63 $86.63 $77.69 11,700
2018-09-18 $85.59 $85.59 $85.59 $85.59 $76.75 6
2018-09-17 $85.59 $85.59 $85.59 $85.59 $76.75 200
2018-09-14 $85.33 $85.57 $85.33 $85.57 $76.73 634
2018-09-13 $84.79 $84.79 $84.79 $84.79 $76.04 2
2018-09-12 $84.63 $84.79 $84.63 $84.79 $76.04 408
2018-09-11 $84.47 $84.56 $84.47 $84.56 $75.83 636
2018-09-10 $84.50 $84.50 $84.33 $84.36 $75.65 1,317
2018-09-07 $84.16 $84.16 $84.16 $84.16 $75.47 26
2018-09-06 $84.58 $84.58 $84.16 $84.16 $75.47 844
2018-09-05 $84.36 $84.43 $84.30 $84.32 $75.61 1,092
2018-09-04 $85.25 $85.25 $85.25 $85.25 $76.45 41
2018-08-31 $85.50 $85.50 $85.20 $85.25 $76.45 684
2018-08-30 $85.84 $85.91 $85.61 $85.61 $76.77 666
2018-08-29 $86.11 $86.53 $86.11 $86.53 $77.60 594
2018-08-28 $86.14 $86.14 $86.14 $86.14 $77.25 198
2018-08-27 $85.97 $86.23 $85.93 $86.15 $77.25 1,505
2018-08-24 $85.18 $85.31 $85.18 $85.31 $76.50 840
2018-08-23 $84.66 $84.66 $84.66 $84.66 $75.92 149
2018-08-22 $85.24 $85.27 $85.10 $85.15 $76.36 1,220
2018-08-21 $85.17 $85.21 $85.17 $85.19 $76.39 449
2018-08-20 $84.55 $84.55 $84.43 $84.54 $75.81 1,195
2018-08-17 $83.86 $84.36 $83.86 $84.36 $75.65 2,049
2018-08-16 $84.06 $84.06 $84.06 $84.06 $75.38 419
2018-08-15 $83.04 $83.04 $83.04 $83.04 $74.47 327
2018-08-14 $84.07 $84.09 $83.94 $83.94 $75.27 543
2018-08-13 $83.78 $83.82 $83.64 $83.78 $75.13 3,273
2018-08-10 $85.70 $85.70 $85.70 $85.70 $76.85 190
2018-08-09 $85.63 $85.70 $85.63 $85.70 $76.85 333
2018-08-08 $85.73 $85.73 $81.50 $85.66 $76.82 660
2018-08-07 $85.92 $85.95 $85.82 $85.94 $77.07 921
2018-08-06 $85.11 $85.41 $85.11 $85.41 $76.59 632
2018-08-03 $85.00 $85.20 $85.00 $85.20 $76.40 1,086
2018-08-02 $84.52 $84.82 $84.28 $84.82 $76.06 1,372
2018-08-01 $85.77 $85.77 $85.77 $85.77 $76.91 166
2018-07-31 $85.77 $85.77 $85.77 $85.77 $76.91 200
2018-07-30 $85.32 $85.32 $85.32 $85.32 $76.51 184
2018-07-27 $85.55 $85.55 $85.04 $85.25 $76.45 3,238
2018-07-26 $85.27 $85.42 $85.24 $85.42 $76.60 838
2018-07-25 $84.80 $85.45 $84.80 $85.45 $76.63 3,628
2018-07-24 $84.67 $84.91 $84.67 $84.73 $75.98 1,394
2018-07-23 $84.08 $84.08 $84.05 $84.05 $75.37 402
2018-07-20 $84.12 $84.12 $84.12 $84.12 $75.43 308
2018-07-19 $83.79 $83.93 $83.78 $83.78 $75.13 971
2018-07-18 $84.01 $84.01 $84.01 $84.01 $75.34 266
2018-07-17 $83.58 $84.18 $83.58 $84.01 $75.34 2,384
2018-07-16 $83.82 $83.88 $83.82 $83.88 $75.22 632
2018-07-13 $83.77 $83.81 $83.77 $83.81 $75.16 367
2018-07-12 $83.01 $83.01 $83.01 $83.01 $74.44 170
2018-07-11 $83.39 $83.44 $83.01 $83.01 $74.44 1,916
2018-07-10 $84.40 $84.40 $83.78 $83.78 $75.13 521
2018-07-09 $83.71 $84.05 $83.71 $84.05 $75.37 779
2018-07-06 $82.73 $82.73 $82.73 $82.73 $74.19 433
2018-07-05 $82.51 $82.51 $82.51 $82.51 $73.99 655
2018-07-03 $82.37 $82.74 $82.37 $82.74 $74.20 3,253
2018-07-02 $81.82 $81.84 $81.51 $81.51 $73.09 708
2018-06-29 $82.53 $82.53 $82.46 $82.46 $73.95 649
2018-06-28 $81.26 $81.57 $81.26 $81.57 $73.15 1,392
2018-06-27 $81.83 $82.03 $81.57 $81.79 $73.35 1,671
2018-06-26 $82.03 $82.03 $82.03 $82.03 $73.56 482
2018-06-25 $81.79 $81.80 $81.61 $81.61 $73.18 653
2018-06-22 $82.84 $83.38 $82.84 $83.35 $74.74 2,155
2018-06-21 $82.95 $82.95 $82.30 $82.37 $73.87 1,013
2018-06-20 $83.14 $83.39 $83.02 $83.39 $74.78 2,265
2018-06-19 $82.54 $83.05 $82.45 $83.05 $74.47 1,130
2018-06-18 $83.50 $83.54 $83.21 $83.54 $74.91 1,266
2018-06-15 $85.35 $85.35 $85.35 $85.35 $75.83 100
2018-06-14 $85.19 $85.35 $85.19 $85.35 $75.83 675
2018-06-13 $85.50 $85.50 $85.50 $85.50 $75.96 246
2018-06-12 $85.47 $85.67 $85.37 $85.37 $75.84 1,392
2018-06-11 $85.63 $85.75 $85.50 $85.75 $76.18 13,301
2018-06-08 $85.27 $85.27 $85.27 $85.27 $75.76 264
2018-06-07 $85.48 $85.74 $85.08 $85.39 $75.86 4,100
2018-06-06 $84.75 $85.14 $84.75 $85.13 $75.63 1,744
2018-06-05 $84.70 $84.70 $84.44 $84.44 $75.02 384
2018-06-04 $84.71 $84.87 $84.61 $84.82 $75.36 1,490
2018-06-01 $84.14 $84.34 $84.09 $84.27 $74.87 6,378
2018-05-31 $83.69 $83.77 $83.44 $83.69 $74.35 7,296
2018-05-30 $83.15 $83.15 $83.15 $83.15 $73.87 160
2018-05-29 $83.32 $83.32 $83.03 $83.15 $73.87 1,079
2018-05-25 $84.78 $84.78 $84.78 $84.78 $75.32 14
2018-05-24 $85.22 $85.22 $84.78 $84.78 $75.32 1,409
2018-05-23 $85.97 $85.97 $85.97 $85.97 $76.38 13
2018-05-22 $85.97 $85.97 $85.97 $85.97 $76.38 78
2018-05-21 $85.95 $86.18 $85.95 $85.97 $76.38 814
2018-05-18 $85.61 $85.61 $85.61 $85.61 $76.06 23
2018-05-17 $85.61 $85.61 $85.61 $85.61 $76.06 400
2018-05-16 $85.72 $85.72 $85.72 $85.72 $76.15 281
2018-05-15 $85.47 $85.47 $85.34 $85.34 $75.82 3,826
2018-05-14 $86.37 $86.39 $86.31 $86.39 $76.75 2,046
2018-05-11 $85.74 $85.74 $85.74 $85.74 $76.17 33
2018-05-10 $85.46 $85.74 $85.33 $85.74 $76.17 425
2018-05-09 $85.28 $85.34 $85.28 $85.30 $75.78 427
2018-05-08 $84.22 $84.60 $84.22 $84.60 $75.16 2,332
2018-05-07 $84.49 $84.49 $84.49 $84.49 $75.06 100
2018-05-04 $83.26 $84.49 $83.26 $84.49 $75.06 1,610
2018-05-03 $83.38 $83.80 $83.27 $83.68 $74.34 634
2018-05-02 $84.27 $84.44 $84.27 $84.44 $75.02 391
2018-05-01 $84.59 $84.59 $84.59 $84.59 $75.15 130
2018-04-30 $85.20 $85.20 $84.59 $84.59 $75.15 788
2018-04-27 $85.18 $85.18 $84.97 $84.97 $75.49 471
2018-04-26 $84.06 $84.06 $84.06 $84.06 $74.68 149
2018-04-25 $84.31 $84.31 $83.77 $84.06 $74.68 825
2018-04-24 $85.51 $85.51 $85.51 $85.51 $75.97 32
2018-04-23 $85.51 $85.51 $85.51 $85.51 $75.97 200
2018-04-20 $85.66 $85.66 $85.66 $85.66 $76.10 145
2018-04-19 $85.69 $85.84 $85.69 $85.84 $76.26 497
2018-04-18 $86.15 $86.31 $86.05 $86.31 $76.68 871
2018-04-17 $85.71 $85.71 $85.71 $85.71 $76.15 1,217
2018-04-16 $85.06 $85.06 $85.06 $85.06 $75.57 304
2018-04-13 $85.16 $85.16 $84.95 $84.95 $75.47 375
2018-04-12 $84.76 $84.90 $84.76 $84.86 $75.39 1,337
2018-04-11 $84.48 $84.48 $84.48 $84.48 $75.05 253
2018-04-10 $84.47 $84.47 $84.47 $84.47 $75.04 379
2018-04-09 $84.06 $84.06 $84.06 $84.06 $74.68 63
2018-04-06 $84.06 $84.06 $84.06 $84.06 $74.68 83
2018-04-05 $84.06 $84.06 $84.06 $84.06 $74.68 200
2018-04-04 $82.30 $82.71 $82.30 $82.71 $73.48 2,646
2018-04-03 $82.73 $82.73 $82.73 $82.73 $73.50 1,010
2018-04-02 $83.01 $83.01 $81.52 $81.83 $72.70 2,902
2018-03-29 $83.47 $84.27 $83.47 $84.27 $74.87 2,458
2018-03-28 $83.11 $83.11 $82.78 $82.78 $73.54 974
2018-03-27 $84.03 $84.03 $84.03 $84.03 $74.65 163
2018-03-26 $83.56 $83.89 $83.56 $83.89 $74.53 772
2018-03-23 $83.78 $83.78 $81.95 $81.99 $72.84 4,418
2018-03-22 $84.53 $84.53 $83.23 $83.66 $74.32 5,557
2018-03-21 $85.33 $85.74 $85.33 $85.64 $76.08 1,482
2018-03-20 $85.21 $85.28 $85.21 $85.28 $75.76 437
2018-03-19 $85.36 $85.59 $84.68 $84.68 $75.23 1,468
2018-03-16 $86.39 $86.39 $86.38 $86.38 $76.49 417
2018-03-15 $86.63 $86.81 $86.15 $86.15 $76.29 1,112
2018-03-14 $86.52 $86.76 $86.29 $86.49 $76.59 3,987
2018-03-13 $87.95 $87.95 $86.84 $86.84 $76.90 2,751
2018-03-12 $87.58 $87.67 $87.11 $87.11 $77.14 1,299
2018-03-09 $86.67 $87.09 $86.67 $86.89 $76.94 962
2018-03-08 $86.20 $86.20 $86.20 $86.20 $76.33 404
2018-03-07 $85.47 $86.35 $85.40 $85.87 $76.04 3,933
2018-03-06 $86.40 $86.40 $85.97 $85.97 $76.13 658
2018-03-05 $84.60 $85.66 $84.56 $85.66 $75.85 1,008
2018-03-02 $84.22 $85.11 $84.22 $85.11 $75.37 429
2018-03-01 $85.87 $85.87 $84.61 $84.97 $75.24 1,857
2018-02-28 $87.33 $87.33 $86.27 $86.27 $76.40 1,540
2018-02-27 $88.33 $88.33 $88.33 $88.33 $78.22 125
2018-02-26 $88.01 $88.33 $87.79 $88.33 $78.22 2,004
2018-02-23 $87.09 $87.17 $86.84 $87.05 $77.09 1,758
2018-02-22 $86.48 $87.01 $86.39 $86.45 $76.55 1,720
2018-02-21 $86.70 $87.19 $86.53 $86.53 $76.63 2,706
2018-02-20 $86.67 $86.67 $86.67 $86.67 $76.75 655
2018-02-16 $87.67 $87.67 $87.37 $87.37 $77.37 1,132
2018-02-15 $86.90 $86.99 $86.40 $86.99 $77.03 1,638
2018-02-14 $84.81 $86.51 $84.81 $86.44 $76.55 7,630
2018-02-13 $84.49 $84.50 $84.08 $84.50 $74.83 5,489
2018-02-12 $84.43 $84.85 $84.43 $84.85 $75.14 4,966
2018-02-09 $83.59 $83.59 $81.52 $82.89 $73.40 5,167
2018-02-08 $85.71 $85.71 $83.26 $83.26 $73.73 3,530
2018-02-07 $86.05 $86.41 $85.60 $86.03 $76.18 2,307
2018-02-06 $83.70 $86.79 $83.70 $86.17 $76.31 11,062
2018-02-05 $87.35 $87.97 $84.48 $85.35 $75.58 13,947
2018-02-02 $89.20 $89.20 $88.75 $88.75 $78.59 1,201
2018-02-01 $89.98 $90.58 $89.94 $90.58 $80.21 605
2018-01-31 $90.26 $90.26 $90.06 $90.06 $79.75 877
2018-01-30 $90.55 $90.59 $90.17 $90.40 $80.05 7,305
2018-01-29 $91.48 $91.75 $91.48 $91.75 $81.25 916
2018-01-26 $91.50 $91.68 $91.50 $91.68 $81.19 752
2018-01-25 $91.54 $91.54 $91.54 $91.54 $81.06 253
2018-01-24 $91.35 $91.52 $91.13 $91.50 $81.03 1,848
2018-01-23 $90.70 $91.02 $90.69 $91.02 $80.60 6,503
2018-01-22 $90.15 $90.82 $90.15 $90.82 $80.42 2,933
2018-01-19 $89.81 $90.11 $89.81 $90.05 $79.74 1,424
2018-01-18 $89.92 $89.92 $89.72 $89.72 $79.45 938
2018-01-17 $89.52 $89.74 $89.40 $89.74 $79.47 838
2018-01-16 $89.97 $89.97 $89.43 $89.44 $79.20 1,733
2018-01-12 $88.85 $89.52 $88.85 $89.25 $79.03 1,174
2018-01-11 $88.40 $88.66 $88.31 $88.31 $78.20 2,533
2018-01-10 $87.95 $87.99 $87.72 $87.99 $77.92 888
2018-01-09 $88.07 $88.21 $87.82 $87.82 $77.77 838
2018-01-08 $87.87 $88.00 $87.84 $87.98 $77.91 1,055
2018-01-05 $87.56 $87.86 $87.46 $87.86 $77.80 4,534
2018-01-04 $87.52 $87.80 $87.35 $87.51 $77.49 3,193
2018-01-03 $86.40 $86.45 $86.25 $86.32 $76.44 1,623
2018-01-02 $85.64 $86.35 $85.64 $86.35 $76.47 3,234
2017-12-29 $86.27 $86.27 $85.41 $85.48 $75.70 3,487
2017-12-28 $85.29 $85.29 $85.29 $85.29 $75.53 445
2017-12-27 $85.48 $85.48 $85.08 $85.08 $75.34 1,918
2017-12-26 $85.04 $85.37 $85.01 $85.37 $75.60 904
2017-12-22 $85.00 $85.03 $85.00 $85.03 $75.30 1,196
2017-12-21 $85.20 $85.33 $85.01 $85.01 $75.28 4,323
2017-12-20 $84.92 $84.96 $84.67 $84.67 $74.98 2,116
2017-12-19 $84.90 $84.91 $84.67 $84.71 $75.01 803
2017-12-18 $84.67 $84.97 $84.67 $84.86 $75.15 731
2017-12-15 $84.13 $84.23 $84.07 $84.15 $74.52 1,627
2017-12-14 $84.83 $84.83 $84.40 $84.40 $74.41 2,246
2017-12-13 $84.39 $84.52 $84.28 $84.28 $74.30 1,086
2017-12-12 $83.77 $84.00 $83.75 $84.00 $74.06 746
2017-12-11 $83.71 $84.04 $83.61 $84.04 $74.09 1,047
2017-12-08 $83.68 $83.68 $83.40 $83.40 $73.53 1,043
2017-12-07 $82.82 $82.82 $82.82 $82.82 $73.02 376
2017-12-06 $83.00 $83.40 $83.00 $83.40 $73.53 1,827
2017-12-05 $83.57 $83.57 $83.22 $83.35 $73.48 1,098
2017-12-04 $83.94 $83.98 $83.61 $83.76 $73.84 1,242
2017-12-01 $82.96 $83.17 $82.96 $83.17 $73.33 773
2017-11-30 $83.60 $83.91 $83.60 $83.62 $73.72 3,207
2017-11-29 $83.71 $83.73 $83.17 $83.17 $73.33 7,042
2017-11-28 $82.89 $83.10 $82.63 $83.10 $73.26 23,454
2017-11-27 $83.01 $83.16 $82.64 $82.64 $72.86 2,046
2017-11-24 $82.93 $83.12 $82.93 $83.12 $73.28 668
2017-11-22 $82.76 $82.76 $82.61 $82.61 $72.83 551
2017-11-21 $82.46 $82.71 $82.24 $82.24 $72.51 1,791
2017-11-20 $81.73 $81.84 $81.73 $81.84 $72.15 1,964
2017-11-17 $81.61 $81.95 $81.61 $81.95 $72.25 636
2017-11-16 $81.50 $81.50 $81.47 $81.47 $71.82 431
2017-11-15 $80.84 $81.01 $80.42 $81.00 $71.41 2,396
2017-11-14 $81.42 $81.42 $81.42 $81.42 $71.78 500
2017-11-13 $81.47 $81.85 $81.46 $81.67 $72.00 1,369
2017-11-10 $81.88 $81.88 $81.72 $81.87 $72.18 1,572
2017-11-09 $82.00 $82.14 $81.56 $82.14 $72.42 1,268
2017-11-08 $82.41 $82.56 $82.16 $82.53 $72.76 14,735
2017-11-07 $82.72 $82.72 $82.26 $82.26 $72.52 594
2017-11-06 $82.37 $82.76 $82.37 $82.76 $72.96 1,656
2017-11-03 $82.47 $82.49 $82.41 $82.41 $72.65 1,452
2017-11-02 $82.52 $82.52 $82.52 $82.52 $72.75 331
2017-11-01 $82.55 $82.55 $82.55 $82.55 $72.78 315
2017-10-31 $82.13 $82.13 $82.01 $82.08 $72.37 750
2017-10-30 $81.75 $81.75 $81.75 $81.75 $72.07 446
2017-10-27 $81.74 $82.09 $81.74 $82.09 $72.37 2,108
2017-10-26 $82.01 $82.13 $82.01 $82.13 $72.40 270
2017-10-25 $82.15 $82.15 $81.65 $81.65 $71.98 654
2017-10-24 $82.00 $82.45 $82.00 $82.45 $72.69 489
2017-10-23 $82.30 $82.42 $81.90 $81.90 $72.21 1,501
2017-10-20 $82.04 $82.21 $82.04 $82.21 $72.48 535
2017-10-19 $81.50 $81.77 $81.50 $81.76 $72.08 848
2017-10-18 $81.99 $81.99 $81.70 $81.88 $72.19 9,948
2017-10-17 $82.00 $82.00 $81.75 $81.98 $72.27 555
2017-10-16 $81.99 $81.99 $81.82 $81.82 $72.13 284
2017-10-13 $82.00 $82.00 $81.87 $82.00 $72.29 1,647
2017-10-12 $81.70 $81.88 $81.40 $81.53 $71.88 7,016
2017-10-11 $81.43 $81.72 $81.43 $81.72 $72.05 1,188
2017-10-10 $81.10 $81.28 $81.10 $81.28 $71.66 1,775
2017-10-09 $81.04 $81.04 $81.01 $81.01 $71.42 813
2017-10-06 $80.93 $81.14 $80.82 $80.82 $71.25 1,979
2017-10-05 $80.79 $81.28 $80.74 $81.28 $71.66 1,403
2017-10-04 $80.70 $81.01 $80.70 $80.92 $71.34 3,039
2017-10-03 $80.87 $80.95 $80.85 $80.85 $71.28 1,426
2017-10-02 $80.25 $80.25 $80.25 $80.25 $70.75 345
2017-09-29 $80.51 $80.68 $80.51 $80.68 $71.13 804
2017-09-28 $80.32 $80.32 $79.88 $80.00 $70.53 1,548
2017-09-27 $79.72 $80.17 $79.60 $80.17 $70.68 1,011
2017-09-26 $80.19 $80.26 $79.83 $79.96 $70.50 1,874
2017-09-25 $80.17 $80.17 $79.92 $79.92 $70.46 1,614
2017-09-22 $80.10 $80.10 $80.06 $80.06 $70.58 1,883
2017-09-21 $80.33 $80.33 $80.33 $80.33 $70.82 303
2017-09-20 $80.79 $80.79 $80.79 $80.79 $71.23 261
2017-09-19 $80.28 $80.38 $80.28 $80.38 $70.86 891
2017-09-18 $79.55 $80.11 $79.55 $79.93 $70.47 2,494
2017-09-15 $79.68 $80.20 $79.56 $80.14 $70.65 3,437
2017-09-14 $79.85 $79.85 $79.85 $79.85 $70.10 233
2017-09-13 $80.44 $80.44 $80.16 $80.16 $70.37 389
2017-09-12 $80.14 $80.14 $80.14 $80.14 $70.35 706
2017-09-11 $79.52 $79.94 $79.52 $79.75 $70.01 1,027
2017-09-08 $79.16 $79.16 $79.09 $79.09 $69.43 377
2017-09-07 $79.21 $79.21 $79.21 $79.21 $69.53 572
2017-09-06 $78.23 $78.23 $78.23 $78.23 $68.67 289
2017-09-05 $78.13 $78.25 $78.13 $78.23 $68.67 536
2017-09-01 $78.92 $78.92 $78.92 $78.92 $69.28 51
2017-08-31 $79.11 $79.21 $78.92 $78.92 $69.28 1,127
2017-08-30 $78.64 $78.64 $78.51 $78.51 $68.92 718
2017-08-29 $77.95 $78.42 $77.95 $78.36 $68.79 1,684
2017-08-28 $78.79 $78.79 $78.79 $78.79 $69.16 413
2017-08-25 $78.12 $78.12 $78.12 $78.12 $68.58 22
2017-08-24 $78.12 $78.12 $78.12 $78.12 $68.58 243
2017-08-23 $78.49 $78.49 $78.14 $78.14 $68.60 2,123
2017-08-22 $78.35 $78.35 $78.35 $78.35 $68.78 443
2017-08-21 $77.69 $77.83 $77.69 $77.71 $68.22 654
2017-08-18 $78.00 $78.00 $78.00 $78.00 $68.47 233
2017-08-17 $78.54 $78.54 $78.00 $78.00 $68.47 921
2017-08-16 $78.85 $79.05 $78.85 $79.05 $69.39 313
2017-08-15 $78.56 $78.84 $78.56 $78.64 $69.03 688
2017-08-14 $78.74 $78.91 $78.74 $78.91 $69.27 297
2017-08-11 $78.07 $78.28 $78.07 $78.22 $68.67 499
2017-08-10 $78.74 $78.74 $78.07 $78.31 $68.75 1,186
2017-08-09 $79.00 $79.02 $79.00 $79.02 $69.36 655
2017-08-08 $79.50 $79.50 $79.50 $79.50 $69.79 560
2017-08-07 $79.64 $79.89 $79.64 $79.89 $70.13 851
2017-08-04 $79.64 $79.64 $79.50 $79.55 $69.83 857
2017-08-03 $79.30 $79.49 $79.10 $79.27 $69.59 2,581
2017-08-02 $79.36 $79.48 $79.06 $79.26 $69.58 3,289
2017-08-01 $79.50 $79.62 $79.42 $79.51 $69.80 1,481
2017-07-31 $78.80 $78.80 $78.80 $78.80 $69.18 25
2017-07-28 $78.73 $78.80 $78.73 $78.80 $69.18 808
2017-07-27 $79.09 $79.09 $78.63 $78.63 $69.03 1,889
2017-07-26 $79.09 $79.09 $79.09 $79.09 $69.43 107
2017-07-25 $79.19 $79.19 $79.19 $79.19 $69.52 234
2017-07-24 $78.38 $78.69 $78.38 $78.42 $68.84 884
2017-07-21 $78.58 $78.58 $78.58 $78.58 $68.98 418
2017-07-20 $79.05 $79.05 $78.77 $78.77 $69.15 791
2017-07-19 $78.82 $78.82 $78.22 $78.56 $68.96 895
2017-07-18 $78.22 $78.22 $77.99 $77.99 $68.46 1,053
2017-07-17 $78.19 $78.19 $78.19 $78.19 $68.64 270
2017-07-14 $78.03 $78.24 $78.03 $78.24 $68.69 3,862
2017-07-13 $77.88 $78.26 $77.58 $77.79 $68.29 14,788
2017-07-12 $77.90 $77.90 $77.90 $77.90 $68.38 355
2017-07-11 $77.19 $77.22 $77.19 $77.22 $67.79 523
2017-07-10 $76.90 $77.16 $76.90 $77.16 $67.74 485
2017-07-07 $76.77 $76.89 $76.64 $76.88 $67.49 1,657
2017-07-06 $76.73 $76.73 $76.73 $76.73 $67.35 306
2017-07-05 $76.95 $77.27 $76.95 $77.17 $67.74 8,347
2017-07-03 $76.73 $76.73 $76.73 $76.73 $67.35 90
2017-06-30 $76.51 $76.73 $76.51 $76.73 $67.35 1,427
2017-06-29 $77.30 $77.30 $76.46 $76.46 $67.12 702
2017-06-28 $76.79 $77.30 $76.79 $77.30 $67.86 1,408
2017-06-27 $76.72 $77.02 $76.62 $76.62 $67.26 2,607
2017-06-26 $76.93 $76.93 $76.93 $76.93 $67.53 409
2017-06-23 $76.41 $76.58 $76.41 $76.58 $67.22 613
2017-06-22 $76.38 $76.56 $76.38 $76.56 $67.21 724
2017-06-21 $76.48 $76.51 $76.40 $76.43 $67.09 2,091
2017-06-20 $76.71 $76.87 $76.33 $76.33 $67.01 816
2017-06-19 $76.57 $77.06 $76.57 $76.91 $67.52 873
2017-06-16 $76.25 $76.37 $76.25 $76.37 $67.04 2,359
2017-06-15 $76.59 $76.88 $76.46 $76.88 $66.89 659
2017-06-14 $77.81 $77.81 $77.22 $77.22 $67.18 930
2017-06-13 $77.51 $77.64 $77.33 $77.62 $67.53 3,083
2017-06-12 $77.12 $77.25 $77.12 $77.25 $67.21 1,053
2017-06-09 $77.65 $77.65 $77.65 $77.65 $67.56 275
2017-06-08 $77.41 $77.54 $77.41 $77.54 $67.47 469
2017-06-07 $77.36 $77.36 $77.36 $77.36 $67.31 150
2017-06-06 $77.27 $77.33 $77.27 $77.33 $67.28 817
2017-06-05 $77.61 $77.61 $77.53 $77.55 $67.48 1,298
2017-06-02 $77.75 $77.75 $77.75 $77.75 $67.65 247
2017-06-01 $77.07 $77.07 $77.07 $77.07 $67.05 286
2017-05-31 $76.80 $76.80 $76.80 $76.80 $66.82 161
2017-05-30 $76.85 $76.85 $76.80 $76.80 $66.82 538
2017-05-26 $76.99 $77.12 $76.99 $77.12 $67.10 2,866
2017-05-25 $77.23 $77.41 $77.21 $77.22 $67.18 2,722
2017-05-24 $77.00 $77.14 $77.00 $77.14 $67.12 474
2017-05-23 $77.00 $77.00 $76.36 $76.56 $66.61 507
2017-05-22 $76.79 $76.79 $76.74 $76.74 $66.77 480
2017-05-19 $76.31 $76.55 $76.16 $76.55 $66.60 2,013
2017-05-18 $75.58 $75.98 $75.55 $75.75 $65.91 2,110
2017-05-17 $77.18 $77.18 $77.18 $77.18 $67.15 202
2017-05-16 $77.18 $77.18 $77.18 $77.18 $67.15 194
2017-05-15 $76.61 $76.61 $76.61 $76.61 $66.65 547
2017-05-12 $76.30 $76.30 $76.30 $76.30 $66.38 74
2017-05-11 $76.30 $76.30 $76.30 $76.30 $66.38 35
2017-05-10 $76.12 $76.34 $76.12 $76.30 $66.38 447
2017-05-09 $76.52 $76.52 $76.28 $76.28 $66.37 1,307
2017-05-08 $76.42 $76.42 $76.42 $76.42 $66.49 293
2017-05-05 $76.17 $76.69 $76.08 $76.69 $66.72 1,813
2017-05-04 $75.98 $75.98 $75.98 $75.98 $66.10 199
2017-05-03 $75.72 $75.72 $75.72 $75.72 $65.88 1,145
2017-05-02 $75.96 $75.96 $75.96 $75.96 $66.09 526
2017-05-01 $76.05 $76.05 $75.99 $75.99 $66.11 389
2017-04-28 $75.86 $76.05 $75.86 $76.05 $66.16 374
2017-04-27 $75.97 $75.97 $75.97 $75.97 $66.10 1,287
2017-04-26 $75.79 $75.94 $75.79 $75.94 $66.07 319
2017-04-25 $75.51 $75.80 $75.51 $75.70 $65.86 1,092
2017-04-24 $75.02 $75.25 $75.02 $75.25 $65.47 705
2017-04-21 $73.62 $73.62 $73.62 $73.62 $64.05 455
2017-04-20 $73.59 $73.86 $73.59 $73.83 $64.24 1,869
2017-04-19 $73.19 $73.19 $73.19 $73.19 $63.67 1,333
2017-04-18 $73.65 $73.65 $73.65 $73.65 $64.08 54
2017-04-17 $73.65 $73.65 $73.65 $73.65 $64.08 500
2017-04-13 $73.66 $73.66 $73.29 $73.29 $63.77 1,283
2017-04-12 $73.77 $73.92 $73.77 $73.88 $64.28 8,634
2017-04-11 $74.03 $74.12 $73.97 $74.12 $64.49 49,695
2017-04-10 $74.04 $74.04 $74.04 $74.04 $64.42 355
2017-04-07 $74.23 $74.23 $74.23 $74.23 $64.58 933
2017-04-06 $74.23 $74.23 $74.23 $74.23 $64.58 369
2017-04-05 $74.77 $74.77 $74.23 $74.23 $64.58 871
2017-04-04 $74.39 $74.62 $74.39 $74.61 $64.91 4,112
2017-04-03 $74.49 $74.49 $74.08 $74.33 $64.67 2,051
2017-03-31 $74.42 $74.49 $74.41 $74.49 $64.81 1,058
2017-03-30 $74.86 $74.96 $74.75 $74.75 $65.04 1,171
2017-03-29 $74.33 $74.52 $74.25 $74.52 $64.83 541
2017-03-28 $74.28 $74.67 $74.28 $74.57 $64.88 1,456
2017-03-27 $73.86 $74.25 $73.71 $74.09 $64.46 1,226
2017-03-24 $74.21 $74.21 $74.21 $74.21 $64.57 813
2017-03-23 $73.89 $74.36 $73.89 $74.24 $64.59 51,565
2017-03-22 $73.90 $74.14 $73.75 $74.14 $64.51 1,406
2017-03-21 $74.90 $74.90 $74.15 $74.22 $64.57 672
2017-03-20 $74.83 $74.83 $74.59 $74.75 $65.03 600
2017-03-17 $74.56 $74.79 $74.56 $74.60 $64.91 927
2017-03-16 $75.44 $75.44 $74.94 $74.97 $65.00 2,041
2017-03-15 $73.83 $74.59 $73.83 $74.59 $64.68 2,702
2017-03-14 $73.70 $73.93 $73.58 $73.76 $63.96 6,110
2017-03-13 $73.88 $73.88 $73.88 $73.88 $64.06 128
2017-03-10 $73.75 $73.88 $73.69 $73.88 $64.06 833
2017-03-09 $73.50 $73.65 $73.50 $73.65 $63.86 1,841
2017-03-08 $73.80 $73.80 $73.80 $73.80 $63.99 92
2017-03-07 $73.96 $73.96 $73.80 $73.80 $63.99 1,971
2017-03-06 $74.10 $74.33 $73.90 $74.33 $64.45 771
2017-03-03 $74.32 $74.32 $74.32 $74.32 $64.45 213
2017-03-02 $74.26 $74.27 $74.20 $74.20 $64.34 1,131
2017-03-01 $74.42 $74.56 $74.42 $74.56 $64.65 487
2017-02-28 $73.63 $73.63 $73.57 $73.57 $63.79 368
2017-02-27 $73.16 $73.16 $73.16 $73.16 $63.44 237
2017-02-24 $73.50 $73.57 $73.32 $73.46 $63.70 1,315
2017-02-23 $74.06 $74.06 $73.81 $73.81 $64.01 732
2017-02-22 $74.12 $74.12 $73.81 $73.90 $64.09 641
2017-02-21 $74.01 $74.01 $73.78 $73.78 $63.98 1,499
2017-02-17 $73.06 $73.25 $73.06 $73.25 $63.52 1,314
2017-02-16 $73.59 $73.65 $73.26 $73.41 $63.66 2,624
2017-02-15 $73.39 $73.56 $73.21 $73.52 $63.75 8,877
2017-02-14 $73.19 $73.38 $72.98 $73.25 $63.51 4,442
2017-02-13 $73.23 $73.23 $72.78 $72.97 $63.28 2,412
2017-02-10 $72.53 $72.61 $72.53 $72.61 $62.96 676
2017-02-09 $71.84 $72.28 $71.84 $72.22 $62.62 42,066
2017-02-08 $72.00 $72.00 $71.55 $71.77 $62.24 3,960
2017-02-07 $71.76 $71.89 $71.76 $71.79 $62.25 1,469
2017-02-06 $72.02 $72.02 $71.84 $71.96 $62.40 672
2017-02-03 $72.10 $72.38 $72.10 $72.30 $62.69 5,138
2017-02-02 $72.18 $72.18 $71.80 $71.88 $62.33 3,395
2017-02-01 $72.15 $72.20 $71.73 $72.01 $62.44 10,973
2017-01-31 $71.64 $71.81 $71.51 $71.78 $62.24 2,367
2017-01-30 $71.62 $71.70 $71.62 $71.69 $62.16 2,428
2017-01-27 $72.32 $72.35 $72.24 $72.24 $62.64 2,326
2017-01-26 $72.56 $72.88 $72.56 $72.60 $62.96 4,831
2017-01-25 $72.64 $72.84 $72.62 $72.62 $62.98 6,558
2017-01-24 $71.72 $72.19 $71.72 $72.11 $62.53 13,414
2017-01-23 $71.41 $71.44 $71.26 $71.44 $61.95 775
2017-01-20 $71.57 $71.65 $71.38 $71.38 $61.90 8,289
2017-01-19 $71.29 $71.29 $71.05 $71.25 $61.78 8,579
2017-01-18 $71.49 $71.54 $71.24 $71.24 $61.78 7,050
2017-01-17 $71.30 $71.65 $71.30 $71.65 $62.13 2,658
2017-01-13 $71.59 $71.59 $71.59 $71.59 $62.08 49
2017-01-12 $71.62 $71.63 $71.52 $71.59 $62.08 2,843
2017-01-11 $71.38 $71.54 $71.30 $71.54 $62.03 1,867
2017-01-10 $71.38 $71.56 $71.38 $71.50 $62.00 4,823
2017-01-09 $71.45 $71.45 $71.45 $71.45 $61.96 2,820
2017-01-06 $71.30 $71.49 $71.10 $71.45 $61.96 6,536
2017-01-05 $71.00 $71.15 $71.00 $71.07 $61.63 2,428
2017-01-04 $70.79 $70.79 $70.52 $70.64 $61.25 1,579
2017-01-03 $70.00 $70.46 $69.95 $70.36 $61.01 3,837
2016-12-30 $69.91 $69.91 $69.91 $69.91 $60.62 189
2016-12-29 $69.91 $69.94 $69.64 $69.91 $60.62 3,520
2016-12-28 $70.04 $70.06 $69.61 $69.69 $60.43 2,652
2016-12-27 $70.24 $70.24 $69.88 $69.88 $60.60 1,849
2016-12-23 $70.01 $70.06 $69.87 $70.04 $60.73 2,186
2016-12-22 $70.10 $70.10 $70.10 $70.10 $60.79 760
2016-12-21 $70.16 $70.16 $69.95 $69.95 $60.66 3,021
2016-12-20 $70.14 $70.14 $70.14 $70.14 $60.82 332
2016-12-19 $70.32 $70.32 $69.96 $69.96 $60.66 962
2016-12-16 $70.26 $70.26 $69.90 $69.90 $60.61 269
2016-12-15 $70.81 $70.81 $70.81 $70.81 $61.13 103
2016-12-14 $71.54 $71.54 $70.81 $70.81 $61.13 34,692
2016-12-13 $71.55 $71.62 $71.33 $71.47 $61.70 1,025
2016-12-12 $70.73 $70.95 $70.60 $70.66 $61.00 1,113
2016-12-09 $70.59 $70.94 $70.59 $70.94 $61.24 2,879
2016-12-08 $71.10 $71.10 $70.79 $70.79 $61.11 711
2016-12-07 $69.53 $70.56 $69.53 $70.41 $60.78 2,156
2016-12-06 $68.96 $68.96 $68.96 $68.96 $59.53 459
2016-12-05 $68.95 $69.04 $68.92 $68.93 $59.50 14,352
2016-12-02 $68.25 $68.39 $68.23 $68.26 $58.93 1,622
2016-12-01 $67.95 $67.95 $67.95 $67.95 $58.66 241
2016-11-30 $68.38 $68.45 $68.37 $68.45 $59.09 1,405
2016-11-29 $68.16 $68.27 $68.16 $68.27 $58.93 867
2016-11-28 $68.26 $68.26 $68.01 $68.01 $58.71 551
2016-11-25 $68.23 $68.23 $68.23 $68.23 $58.90 479
2016-11-23 $67.74 $68.14 $67.74 $68.14 $58.82 250
2016-11-22 $68.03 $68.18 $68.03 $68.18 $58.86 3,827
2016-11-21 $67.71 $67.80 $67.66 $67.80 $58.53 3,606
2016-11-18 $67.36 $67.36 $67.22 $67.22 $58.03 736
2016-11-17 $67.60 $67.68 $67.60 $67.66 $58.41 1,736
2016-11-16 $67.59 $67.59 $67.56 $67.56 $58.32 842
2016-11-15 $67.40 $67.96 $67.40 $67.96 $58.67 1,139
2016-11-14 $67.51 $67.59 $67.50 $67.50 $58.27 712
2016-11-11 $67.81 $67.81 $67.42 $67.69 $58.43 1,342
2016-11-10 $67.46 $67.46 $67.46 $67.46 $58.23 517
2016-11-09 $66.11 $67.87 $66.11 $67.74 $58.47 1,245
2016-11-08 $67.58 $67.76 $67.58 $67.69 $58.43 7,351
2016-11-07 $66.59 $67.33 $66.59 $67.33 $58.12 809
2016-11-04 $66.62 $66.62 $66.62 $66.62 $57.51 60
2016-11-03 $66.60 $66.62 $66.60 $66.62 $57.51 420
2016-11-02 $66.68 $66.76 $66.58 $66.58 $57.47 2,766
2016-11-01 $67.35 $67.39 $67.01 $67.07 $57.90 4,773
2016-10-31 $67.72 $67.72 $67.72 $67.72 $58.46 356
2016-10-28 $67.58 $67.58 $67.58 $67.58 $58.34 19
2016-10-27 $67.76 $67.76 $67.57 $67.58 $58.34 1,239
2016-10-26 $67.83 $67.83 $67.83 $67.83 $58.55 110
2016-10-25 $67.77 $67.83 $67.77 $67.83 $58.55 930
2016-10-24 $67.97 $68.03 $67.86 $68.03 $58.72 1,198
2016-10-21 $67.63 $67.76 $67.63 $67.75 $58.49 390
2016-10-20 $67.66 $67.81 $67.66 $67.81 $58.54 387
2016-10-19 $67.83 $67.83 $67.83 $67.83 $58.55 272
2016-10-18 $67.33 $67.33 $67.33 $67.33 $58.12 2
2016-10-17 $67.33 $67.33 $67.33 $67.33 $58.12 8
2016-10-14 $67.33 $67.33 $67.33 $67.33 $58.12 141
2016-10-13 $67.19 $67.19 $67.19 $67.19 $58.00 737
2016-10-12 $67.23 $67.25 $67.23 $67.25 $58.06 357
2016-10-11 $67.81 $67.81 $67.19 $67.19 $58.00 916
2016-10-10 $68.48 $68.48 $68.44 $68.44 $59.08 539
2016-10-07 $67.78 $67.78 $67.78 $67.78 $58.51 166
2016-10-06 $68.39 $68.39 $68.39 $68.39 $59.04 1
2016-10-05 $68.08 $68.39 $68.08 $68.39 $59.04 516
2016-10-04 $68.08 $68.37 $67.87 $68.06 $58.75 12,476
2016-10-03 $68.03 $68.03 $67.80 $67.80 $58.53 358
2016-09-30 $67.69 $67.69 $67.69 $67.69 $58.43 470
2016-09-29 $67.97 $68.20 $67.44 $67.44 $58.22 5,919
2016-09-28 $67.41 $67.96 $67.41 $67.91 $58.62 3,363
2016-09-27 $67.40 $67.54 $67.06 $67.37 $58.16 2,840
2016-09-26 $67.26 $67.51 $67.16 $67.16 $57.97 13,430
2016-09-23 $68.33 $68.33 $68.33 $68.33 $58.99 0
2016-09-22 $68.42 $68.59 $68.33 $68.33 $58.99 616
2016-09-21 $67.24 $67.85 $67.08 $67.85 $58.57 1,255
2016-09-20 $66.86 $66.93 $66.76 $66.76 $57.63 714
2016-09-19 $66.48 $66.48 $66.48 $66.48 $57.39 1,080
2016-09-16 $66.20 $66.34 $66.20 $66.34 $57.27 340
2016-09-15 $67.11 $67.12 $67.07 $67.07 $57.57 1,576
2016-09-14 $67.00 $67.00 $66.65 $66.69 $57.25 1,332
2016-09-13 $66.81 $67.09 $66.81 $67.09 $57.59 840
2016-09-12 $66.74 $68.18 $66.59 $68.15 $58.50 6,177
2016-09-09 $68.31 $68.31 $67.62 $67.62 $58.05 2,335
2016-09-08 $68.98 $69.00 $68.81 $69.00 $59.23 811
2016-09-07 $69.15 $69.15 $68.84 $68.84 $59.09 694
2016-09-06 $68.76 $68.99 $68.75 $68.95 $59.19 3,493
2016-09-02 $68.73 $68.90 $68.37 $68.37 $58.69 1,274
2016-09-01 $67.71 $67.97 $67.71 $67.97 $58.35 7,436
2016-08-31 $67.88 $67.88 $67.62 $67.75 $58.16 1,633
2016-08-30 $67.91 $68.25 $67.91 $67.99 $58.36 2,894
2016-08-29 $67.85 $67.85 $67.85 $67.85 $58.24 469
2016-08-26 $67.65 $67.72 $67.65 $67.69 $58.11 1,387
2016-08-25 $67.85 $67.85 $67.85 $67.85 $58.24 299
2016-08-24 $68.46 $68.46 $68.01 $68.01 $58.38 2,182
2016-08-23 $68.26 $68.26 $68.26 $68.26 $58.60 248
2016-08-22 $68.26 $68.26 $68.26 $68.26 $58.60 146
2016-08-19 $67.84 $67.99 $67.84 $67.99 $58.36 704
2016-08-18 $67.76 $68.59 $67.76 $68.26 $58.60 3,739
2016-08-17 $67.44 $67.93 $67.39 $67.73 $58.14 99,042
2016-08-16 $67.90 $67.90 $67.90 $67.90 $58.29 114
2016-08-15 $67.57 $68.20 $67.57 $67.90 $58.29 3,668
2016-08-12 $67.57 $67.75 $67.39 $67.50 $57.94 1,735
2016-08-11 $67.70 $67.70 $67.70 $67.70 $58.11 249
2016-08-10 $67.42 $67.67 $67.31 $67.31 $57.78 1,371
2016-08-09 $67.08 $67.08 $67.08 $67.08 $57.58 25
2016-08-08 $67.08 $67.08 $67.08 $67.08 $57.58 448
2016-08-05 $66.63 $67.00 $66.63 $67.00 $57.51 2,121
2016-08-04 $65.79 $65.79 $65.79 $65.79 $56.47 65
2016-08-03 $65.79 $65.79 $65.79 $65.79 $56.47 100
2016-08-02 $65.94 $65.95 $65.94 $65.95 $56.61 404
2016-08-01 $66.79 $66.79 $66.79 $66.79 $57.33 77
2016-07-29 $66.31 $66.79 $66.31 $66.79 $57.33 4,966
2016-07-28 $65.97 $65.97 $65.97 $65.97 $56.63 921
2016-07-27 $66.49 $66.49 $66.00 $66.20 $56.83 9,731
2016-07-26 $66.15 $66.22 $66.15 $66.18 $56.81 1,074
2016-07-25 $66.20 $66.27 $66.04 $66.05 $56.70 1,213
2016-07-22 $66.25 $66.25 $66.25 $66.25 $56.87 20
2016-07-21 $66.16 $66.35 $66.16 $66.25 $56.87 1,102
2016-07-20 $66.37 $66.37 $66.21 $66.22 $56.84 783
2016-07-19 $66.30 $66.30 $65.84 $65.98 $56.64 833
2016-07-18 $66.14 $66.64 $66.14 $66.22 $56.84 3,616
2016-07-15 $66.20 $66.20 $66.20 $66.20 $56.83 177
2016-07-14 $66.63 $66.63 $66.37 $66.37 $56.97 419
2016-07-13 $65.86 $65.86 $65.79 $65.79 $56.47 475
2016-07-12 $65.65 $65.65 $65.65 $65.65 $56.35 449
2016-07-11 $64.87 $64.87 $64.87 $64.87 $55.69 277
2016-07-08 $64.10 $64.25 $64.08 $64.25 $55.15 1,183
2016-07-07 $63.85 $63.85 $63.06 $63.06 $54.13 1,614
2016-07-06 $63.16 $63.33 $63.14 $63.33 $54.36 829
2016-07-05 $63.88 $63.90 $63.72 $63.72 $54.70 6,705
2016-07-01 $64.18 $64.18 $64.06 $64.17 $55.09 1,100
2016-06-30 $63.28 $63.28 $63.28 $63.28 $54.32 30
2016-06-29 $63.00 $63.30 $63.00 $63.28 $54.32 683
2016-06-28 $61.56 $62.06 $61.46 $61.86 $53.10 4,728
2016-06-27 $61.49 $61.49 $60.52 $60.52 $51.95 2,061
2016-06-24 $61.44 $62.65 $61.44 $61.79 $53.04 1,412
2016-06-23 $65.87 $65.87 $65.80 $65.80 $56.48 485
2016-06-22 $65.41 $65.41 $64.90 $64.90 $55.71 1,824
2016-06-21 $64.80 $65.10 $64.76 $64.89 $55.70 2,905
2016-06-20 $64.77 $64.83 $64.77 $64.83 $55.65 679
2016-06-17 $63.35 $63.54 $63.24 $63.37 $54.40 1,406
2016-06-16 $63.06 $63.72 $63.06 $63.72 $54.12 1,957
2016-06-15 $63.85 $63.85 $63.85 $63.85 $54.24 396
2016-06-14 $63.32 $63.32 $63.32 $63.32 $53.78 1,114
2016-06-13 $64.74 $64.74 $64.74 $64.74 $54.99 279
2016-06-10 $65.21 $65.21 $64.66 $64.69 $54.95 1,769
2016-06-09 $65.84 $66.12 $65.82 $66.12 $56.16 1,690
2016-06-08 $66.56 $66.56 $66.56 $66.56 $56.54 317
2016-06-07 $66.52 $66.62 $66.48 $66.48 $56.47 1,450
2016-06-06 $65.82 $66.00 $65.75 $66.00 $56.06 1,799
2016-06-03 $64.98 $65.34 $64.98 $65.31 $55.48 1,165
2016-06-02 $64.90 $64.95 $64.87 $64.87 $55.10 770
2016-06-01 $64.84 $65.02 $64.84 $64.91 $55.14 1,320
2016-05-31 $65.90 $65.90 $65.02 $65.02 $55.23 3,108
2016-05-27 $65.15 $65.30 $64.92 $65.21 $55.39 35,897
2016-05-26 $65.51 $65.51 $65.18 $65.20 $55.38 1,043
2016-05-25 $65.03 $65.24 $65.03 $65.23 $55.41 3,200
2016-05-24 $64.35 $64.53 $64.35 $64.40 $54.70 4,498
2016-05-23 $63.51 $63.68 $63.44 $63.50 $53.94 8,311
2016-05-20 $63.79 $63.83 $63.79 $63.83 $54.21 392
2016-05-19 $63.10 $63.34 $63.06 $63.13 $53.62 2,683
2016-05-18 $63.69 $64.15 $63.69 $64.15 $54.49 3,116
2016-05-17 $64.20 $64.20 $63.69 $63.69 $54.10 1,653
2016-05-16 $63.95 $64.30 $63.95 $64.30 $54.62 1,736
2016-05-13 $63.88 $63.98 $63.53 $63.53 $53.96 1,600
2016-05-12 $64.38 $64.65 $64.05 $64.44 $54.74 1,108
2016-05-11 $64.50 $64.58 $64.31 $64.35 $54.66 5,333
2016-05-10 $64.07 $64.86 $64.07 $64.83 $55.07 11,676
2016-05-09 $64.04 $64.04 $63.92 $63.93 $54.30 2,986
2016-05-06 $64.12 $64.31 $64.12 $64.31 $54.63 3,574
2016-05-05 $64.05 $64.20 $63.97 $64.05 $54.41 6,501
2016-05-04 $64.25 $64.46 $64.15 $64.46 $54.76 10,584
2016-05-03 $64.80 $65.16 $64.79 $65.14 $55.33 11,064
2016-05-02 $65.63 $66.02 $65.59 $66.02 $56.08 12,711
2016-04-29 $66.00 $66.00 $65.23 $65.57 $55.70 9,148
2016-04-28 $66.40 $66.49 $66.00 $66.03 $56.09 5,389
2016-04-27 $66.42 $66.65 $66.42 $66.65 $56.61 1,398
2016-04-26 $66.08 $66.48 $66.08 $66.30 $56.32 4,730
2016-04-25 $65.97 $66.28 $65.92 $66.02 $56.08 2,833
2016-04-22 $66.15 $66.58 $66.15 $66.55 $56.53 2,987
2016-04-21 $67.06 $67.06 $67.06 $67.06 $56.96 75
2016-04-20 $66.59 $67.20 $66.58 $67.06 $56.96 25,867
2016-04-19 $66.35 $66.82 $66.35 $66.66 $56.62 4,647
2016-04-18 $65.45 $65.95 $65.45 $65.90 $55.98 6,288
2016-04-15 $65.70 $65.70 $65.56 $65.58 $55.71 1,021
2016-04-14 $65.57 $65.57 $65.57 $65.57 $55.70 179
2016-04-13 $65.25 $65.29 $65.25 $65.29 $55.46 823
2016-04-12 $64.07 $64.55 $64.07 $64.54 $54.82 3,000
2016-04-11 $64.00 $64.00 $63.74 $63.84 $54.23 2,315
2016-04-08 $63.44 $63.65 $63.25 $63.26 $53.74 2,757
2016-04-07 $63.07 $63.07 $63.07 $63.07 $53.58 157
2016-04-06 $62.88 $63.14 $62.88 $63.07 $53.58 2,222
2016-04-05 $62.89 $63.00 $62.54 $63.00 $53.51 6,018
2016-04-04 $63.78 $63.95 $63.72 $63.72 $54.13 2,501
2016-04-01 $63.38 $64.03 $63.38 $64.03 $54.39 2,059
2016-03-31 $64.49 $64.49 $64.15 $64.15 $54.49 3,964
2016-03-30 $64.73 $64.73 $64.54 $64.62 $54.89 9,416
2016-03-29 $63.37 $63.76 $63.11 $63.76 $54.16 1,827
2016-03-28 $63.38 $63.38 $63.38 $63.38 $53.83 308
2016-03-24 $63.00 $63.07 $62.90 $63.05 $53.56 1,002
2016-03-23 $64.10 $64.10 $63.41 $63.56 $53.99 810
2016-03-22 $64.00 $64.42 $63.93 $64.28 $54.60 21,178
2016-03-21 $64.29 $64.45 $64.00 $64.30 $54.62 64,374
2016-03-18 $64.44 $64.44 $64.09 $64.24 $54.57 8,375
2016-03-17 $64.23 $64.55 $64.07 $64.49 $54.56 5,175
2016-03-16 $63.06 $63.39 $62.83 $63.39 $53.62 3,997
2016-03-15 $63.15 $63.15 $62.73 $62.77 $53.11 73,283
2016-03-14 $63.78 $63.78 $63.56 $63.63 $53.83 3,165
2016-03-11 $63.13 $63.46 $63.13 $63.38 $53.62 1,003
2016-03-10 $62.88 $62.88 $61.86 $62.20 $52.62 1,971
2016-03-09 $62.56 $62.56 $62.24 $62.24 $52.66 426
2016-03-08 $62.52 $62.71 $62.11 $62.14 $52.57 61,773
2016-03-07 $62.60 $62.60 $62.51 $62.52 $52.89 649
2016-03-04 $63.07 $63.07 $62.93 $62.95 $53.26 4,947
2016-03-03 $61.54 $62.00 $61.54 $62.00 $52.45 2,032
2016-03-02 $60.96 $60.96 $60.96 $60.96 $51.57 87
2016-03-01 $60.27 $60.96 $60.27 $60.96 $51.57 1,195
2016-02-29 $59.90 $59.90 $59.90 $59.90 $50.68 113
2016-02-26 $60.43 $60.43 $59.89 $59.90 $50.68 929
2016-02-25 $58.89 $58.89 $58.89 $58.89 $49.82 236
2016-02-24 $58.89 $58.89 $58.89 $58.89 $49.82 241
2016-02-23 $59.50 $59.69 $59.47 $59.66 $50.47 1,091
2016-02-22 $60.18 $60.67 $60.18 $60.31 $51.02 1,684
2016-02-19 $59.29 $59.31 $59.29 $59.31 $50.17 1,114
2016-02-18 $59.90 $59.90 $59.86 $59.86 $50.64 702
2016-02-17 $59.42 $60.13 $59.42 $59.88 $50.66 3,195
2016-02-16 $58.38 $58.95 $58.38 $58.75 $49.70 1,212
2016-02-12 $56.77 $57.47 $56.77 $57.47 $48.62 40,494
2016-02-11 $56.53 $56.53 $56.53 $56.53 $47.82 688
2016-02-10 $57.55 $57.85 $57.32 $57.32 $48.49 2,694
2016-02-09 $56.87 $57.64 $56.87 $57.25 $48.43 1,403
2016-02-08 $57.83 $57.83 $57.29 $57.33 $48.50 3,552
2016-02-05 $59.60 $59.60 $58.82 $58.95 $49.87 3,640
2016-02-04 $59.77 $59.77 $59.44 $59.56 $50.39 1,259
2016-02-03 $59.29 $59.51 $59.29 $59.33 $50.19 1,308
2016-02-02 $59.65 $59.65 $58.92 $58.92 $49.85 1,973
2016-02-01 $59.79 $60.60 $59.79 $60.60 $51.27 1,940
2016-01-29 $59.35 $59.90 $59.35 $59.88 $50.66 856
2016-01-28 $59.20 $59.22 $59.15 $59.15 $50.04 3,210
2016-01-27 $59.43 $60.54 $58.64 $58.64 $49.61 1,699
2016-01-26 $59.19 $59.19 $59.19 $59.19 $50.07 245
2016-01-25 $59.12 $59.12 $58.64 $58.66 $49.63 3,621
2016-01-22 $59.02 $59.42 $59.02 $59.14 $50.03 952
2016-01-21 $57.58 $58.14 $57.58 $57.80 $48.90 1,400
2016-01-20 $57.29 $57.69 $56.51 $56.56 $47.85 5,509
2016-01-19 $59.14 $59.14 $58.59 $58.59 $49.57 2,099
2016-01-15 $58.77 $58.83 $58.53 $58.53 $49.51 1,650
2016-01-14 $59.94 $60.38 $59.94 $60.38 $51.08 2,137
2016-01-13 $61.29 $61.29 $59.25 $59.72 $50.52 6,059
2016-01-12 $60.85 $60.85 $60.35 $60.85 $51.48 23,226
2016-01-11 $60.72 $60.72 $60.26 $60.26 $50.98 526
2016-01-08 $60.50 $60.71 $60.50 $60.67 $51.33 1,477
2016-01-07 $61.25 $61.67 $60.69 $61.09 $51.68 2,202
2016-01-06 $63.35 $63.35 $62.22 $62.22 $52.64 3,839
2016-01-05 $63.19 $63.30 $63.10 $63.30 $53.55 6,908
2016-01-04 $64.67 $64.67 $64.67 $64.67 $54.71 93
2015-12-31 $65.10 $65.10 $64.67 $64.67 $54.71 564
2015-12-30 $65.30 $65.58 $65.09 $65.44 $55.36 2,566
2015-12-29 $65.60 $65.60 $65.41 $65.48 $55.40 957
2015-12-28 $65.24 $65.24 $64.77 $64.77 $54.80 1,248
2015-12-24 $65.11 $65.45 $65.03 $65.34 $55.28 31,498
2015-12-23 $65.12 $65.41 $65.12 $65.41 $55.34 429
2015-12-22 $63.79 $64.46 $63.79 $64.46 $54.53 3,109
2015-12-21 $64.03 $64.03 $64.03 $64.03 $54.17 202
2015-12-18 $63.96 $64.03 $63.96 $64.03 $54.17 537
2015-12-17 $64.76 $65.23 $64.75 $65.23 $54.88 422
2015-12-16 $65.46 $65.46 $64.82 $65.04 $54.72 3,944
2015-12-15 $64.50 $64.50 $64.31 $64.31 $54.11 1,224
2015-12-14 $63.10 $63.59 $63.10 $63.52 $53.44 743
2015-12-11 $63.82 $63.82 $63.82 $63.82 $53.69 631
2015-12-10 $64.87 $65.18 $64.78 $64.78 $54.50 541
2015-12-09 $65.64 $65.71 $64.43 $64.80 $54.52 6,704
2015-12-08 $65.00 $65.00 $64.99 $64.99 $54.68 688
2015-12-07 $66.16 $66.20 $65.60 $65.60 $55.19 929
2015-12-04 $65.66 $66.20 $65.66 $66.20 $55.70 6,347
2015-12-03 $66.74 $66.74 $65.55 $65.55 $55.15 668
2015-12-02 $66.90 $66.90 $66.50 $66.52 $55.97 4,031
2015-12-01 $67.17 $67.30 $66.90 $67.13 $56.48 45,402
2015-11-30 $66.83 $66.88 $66.60 $66.62 $56.05 9,722
2015-11-27 $66.98 $67.00 $66.73 $66.73 $56.14 21,901
2015-11-25 $67.05 $67.10 $66.84 $67.10 $56.46 4,334
2015-11-24 $66.13 $67.10 $66.13 $67.09 $56.45 38,699
2015-11-23 $66.88 $67.02 $66.78 $67.02 $56.39 1,803
2015-11-20 $67.76 $67.76 $67.03 $67.03 $56.40 5,466
2015-11-19 $67.11 $67.31 $67.03 $67.13 $56.48 50,318
2015-11-18 $66.80 $66.96 $66.50 $66.96 $56.34 7,921
2015-11-17 $66.26 $66.79 $66.01 $66.20 $55.70 4,167
2015-11-16 $65.40 $65.94 $65.39 $65.90 $55.45 6,864
2015-11-13 $65.41 $65.63 $65.12 $65.27 $54.92 19,233
2015-11-12 $66.85 $66.85 $66.85 $66.85 $56.25 10
2015-11-11 $66.80 $67.02 $66.70 $66.85 $56.25 5,342
2015-11-10 $66.83 $66.96 $66.51 $66.95 $56.33 1,033
2015-11-09 $67.10 $67.42 $67.06 $67.06 $56.42 815
2015-11-06 $67.34 $67.41 $67.34 $67.41 $56.72 268
2015-11-05 $67.96 $68.00 $67.62 $67.62 $56.89 781
2015-11-04 $68.27 $68.27 $68.27 $68.27 $57.44 48
2015-11-03 $68.27 $68.27 $68.27 $68.27 $57.44 235
2015-11-02 $67.75 $68.12 $67.68 $67.71 $56.97 1,883
2015-10-30 $67.46 $67.46 $67.46 $67.46 $56.76 374
2015-10-29 $67.47 $67.49 $67.47 $67.49 $56.78 480
2015-10-28 $67.24 $67.24 $67.24 $67.24 $56.57 7
2015-10-27 $67.75 $67.75 $67.24 $67.24 $56.57 3,904
2015-10-26 $67.99 $67.99 $67.98 $67.99 $57.20 840
2015-10-23 $68.03 $68.17 $68.03 $68.17 $57.36 6,159
2015-10-22 $67.71 $67.97 $67.44 $67.97 $57.19 1,297
2015-10-21 $67.04 $67.04 $66.79 $66.97 $56.35 645
2015-10-20 $66.68 $67.19 $66.68 $67.13 $56.48 4,469
2015-10-19 $67.05 $67.09 $66.74 $67.09 $56.45 1,991
2015-10-16 $67.06 $67.06 $67.06 $67.06 $56.42 133
2015-10-15 $66.70 $66.70 $66.70 $66.70 $56.12 214
2015-10-14 $65.86 $65.86 $65.86 $65.86 $55.41 210
2015-10-13 $66.58 $66.62 $66.20 $66.20 $55.70 4,668
2015-10-12 $66.59 $66.59 $66.59 $66.59 $56.03 313
2015-10-09 $66.56 $66.83 $66.55 $66.83 $56.23 1,084
2015-10-08 $65.89 $65.89 $65.89 $65.89 $55.44 0
2015-10-07 $65.58 $65.90 $65.55 $65.89 $55.44 1,772
2015-10-06 $64.85 $65.09 $64.81 $65.09 $54.76 2,092
2015-10-05 $64.24 $64.66 $64.24 $64.66 $54.40 1,889
2015-10-02 $62.86 $62.91 $62.86 $62.91 $52.93 647
2015-10-01 $62.11 $62.15 $61.83 $62.06 $52.21 5,420
2015-09-30 $62.00 $62.17 $61.82 $62.09 $52.24 5,148
2015-09-29 $61.29 $61.34 $60.73 $60.73 $51.10 5,060
2015-09-28 $62.67 $62.67 $61.07 $61.07 $51.38 5,699
2015-09-25 $62.50 $62.50 $62.50 $62.50 $52.59 330
2015-09-24 $62.36 $62.36 $62.36 $62.36 $52.47 340
2015-09-23 $64.00 $64.00 $62.36 $62.36 $52.47 851
2015-09-22 $63.95 $63.95 $63.95 $63.95 $53.81 197
2015-09-21 $63.95 $63.95 $63.95 $63.95 $53.81 116
2015-09-18 $64.60 $64.60 $64.60 $64.60 $54.35 598
2015-09-17 $65.40 $65.96 $65.40 $65.96 $55.23 1,446
2015-09-16 $65.42 $65.62 $65.42 $65.62 $54.95 1,013
2015-09-15 $64.27 $65.04 $64.27 $64.91 $54.35 4,963
2015-09-14 $64.38 $64.38 $64.06 $64.14 $53.71 2,382
2015-09-11 $64.40 $64.76 $64.40 $64.43 $53.95 1,100
2015-09-10 $64.55 $65.44 $64.55 $64.93 $54.37 534
2015-09-09 $66.00 $66.00 $64.92 $64.92 $54.36 956
2015-09-08 $64.33 $64.33 $64.31 $64.31 $53.85 464
2015-09-04 $63.50 $63.50 $63.35 $63.35 $53.05 1,174
2015-09-03 $65.80 $65.80 $64.25 $64.30 $53.84 1,845

SPDR Global Dow ETF (DGT) News Headlines

Recent SPDR Global Dow ETF (DGT) News
Similar Companies to SPDR Global Dow ETF (DGT) 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.