iShares MSCI KLD 400 Social Index Fund (DSI) Exchange: NYSE ARCA

Data as of May 17, 2022

$80.94 ($-2.36) -2.83%

iShares MSCI KLD 400 Social Index Fund - Daily Information
Click for more stock information on iShares MSCI KLD 400 Social Index Fund.
Daily Information Data
Date May 17, 2022
Open $83.14
Previous Close $80.94
High $83.14
Low $80.86
Adjusted Open $83.14
Previous Adjusted Close $80.94
Adjusted High $83.14
Adjusted Low $80.86

About iShares MSCI KLD 400 Social Index Fund (DSI)

The Fund seeks to track the investment results of the MSCI KLD 400 Social Index (the “Underlying Index”), which is a free float-adjusted market capitalization index designed to target U.S. companies that have positive environmental, social and governance (“ESG”) characteristics. As of April 30, 2020, the Underlying Index consisted of 403 securities identified by MSCI Inc. (the “Index Provider” or “MSCI”) from the universe of companies included in the MSCI USA IMI Index, which targets 99% of the market coverage of stocks that are listed for trading on the New York Stock Exchange (“NYSE”) and the NASDAQ Stock Market. MSCI analyzes each eligible company’s ESG performance using proprietary ratings covering ESG criteria. Companies that MSCI determines have significant involvement in the following businesses are not eligible for the Underlying Index: alcohol, tobacco, gambling, civilian firearms, nuclear power, controversial weapons, nuclear weapons, conventional weapons, adult entertainment and genetically modified organisms. The Underlying Index includes large-, mid-, and small-capitalization companies and may change over time. As of April 30, 2020, a significant portion of the Underlying Index is represented by securities of companies in the information technology industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI KLD 400 Social Index Fund (DSI)

Date Open High Low Close Adj.Close Volume
2022-04-22 $83.14 $83.14 $80.86 $80.94 $80.94 172,627
2022-04-21 $85.30 $85.79 $83.09 $83.30 $83.30 191,693
2022-04-20 $84.76 $85.02 $84.33 $84.46 $84.46 173,253
2022-04-19 $82.73 $84.44 $82.73 $84.30 $84.30 188,642
2022-04-18 $82.72 $83.17 $82.36 $82.77 $82.77 523,428
2022-04-14 $83.96 $84.26 $82.87 $82.87 $82.87 160,490
2022-04-13 $82.99 $84.13 $82.90 $83.96 $83.96 102,301
2022-04-12 $84.23 $84.51 $82.63 $82.96 $82.96 156,580
2022-04-11 $84.35 $84.37 $83.40 $83.53 $83.53 137,669
2022-04-08 $85.30 $85.67 $84.82 $85.10 $85.10 220,614
2022-04-07 $84.99 $85.89 $84.51 $85.53 $85.53 204,886
2022-04-06 $85.50 $85.64 $84.50 $85.10 $85.10 247,435
2022-04-05 $87.27 $87.64 $86.16 $86.34 $86.34 203,365
2022-04-04 $86.91 $87.62 $86.70 $87.62 $87.62 155,209
2022-04-01 $86.95 $86.95 $86.16 $86.81 $86.81 230,406
2022-03-31 $87.84 $87.98 $86.59 $86.62 $86.62 369,763
2022-03-30 $88.41 $88.47 $87.55 $87.92 $87.92 168,905
2022-03-29 $88.17 $88.81 $87.82 $88.67 $88.67 263,823
2022-03-28 $86.56 $87.34 $86.21 $87.31 $87.31 139,996
2022-03-25 $86.38 $86.57 $85.62 $86.43 $86.43 144,019
2022-03-24 $85.22 $86.21 $85.00 $86.18 $86.18 128,738
2022-03-23 $85.87 $86.04 $85.05 $85.06 $84.85 152,204
2022-03-22 $85.53 $86.61 $85.53 $86.44 $86.22 674,279
2022-03-21 $85.55 $85.84 $84.57 $85.35 $85.14 355,128
2022-03-18 $84.09 $85.62 $83.93 $85.57 $85.36 333,140
2022-03-17 $83.12 $84.41 $83.01 $84.38 $84.17 226,569
2022-03-16 $82.20 $83.50 $81.37 $83.47 $83.26 198,413
2022-03-15 $80.08 $81.60 $79.91 $81.48 $81.28 222,889
2022-03-14 $80.31 $81.01 $79.28 $79.45 $79.25 312,493
2022-03-11 $81.95 $81.95 $80.01 $80.14 $79.94 987,609
2022-03-10 $80.79 $81.37 $80.20 $81.26 $81.06 166,856
2022-03-09 $81.35 $82.30 $81.02 $81.94 $81.74 281,435
2022-03-08 $79.90 $81.58 $79.09 $79.44 $79.24 337,677
2022-03-07 $82.55 $82.55 $79.95 $80.00 $79.80 293,954
2022-03-04 $83.02 $83.02 $81.97 $82.75 $82.54 243,276
2022-03-03 $84.71 $84.76 $83.30 $83.68 $83.47 434,620
2022-03-02 $83.07 $84.49 $82.93 $84.21 $84.00 333,074
2022-03-01 $83.76 $84.07 $82.10 $82.58 $82.37 332,709
2022-02-28 $83.33 $84.40 $82.91 $84.00 $83.79 313,409
2022-02-25 $82.72 $84.23 $82.35 $84.23 $84.02 493,223
2022-02-24 $78.88 $82.64 $78.61 $82.52 $82.31 342,012
2022-02-23 $83.23 $83.42 $80.94 $81.00 $80.80 259,452
2022-02-22 $83.04 $83.82 $81.94 $82.65 $82.44 440,748
2022-02-18 $84.19 $84.42 $83.11 $83.54 $83.33 260,042
2022-02-17 $85.59 $85.60 $84.00 $84.16 $83.95 138,981
2022-02-16 $85.71 $86.45 $85.27 $86.22 $86.00 277,417
2022-02-15 $85.53 $86.15 $85.52 $86.12 $85.91 194,707
2022-02-14 $84.51 $85.03 $83.78 $84.50 $84.29 203,441
2022-02-11 $86.70 $87.00 $84.33 $84.68 $84.47 256,226
2022-02-10 $87.18 $88.41 $86.25 $86.61 $86.39 197,721
2022-02-09 $87.80 $88.40 $87.71 $88.40 $88.18 183,380
2022-02-08 $86.04 $87.03 $85.82 $86.90 $86.68 113,610
2022-02-07 $86.78 $86.93 $85.89 $86.13 $85.92 105,904
2022-02-04 $86.24 $87.28 $85.64 $86.59 $86.37 155,885
2022-02-03 $87.35 $87.94 $86.38 $86.55 $86.33 391,477
2022-02-02 $88.01 $88.48 $87.56 $88.29 $88.07 173,991
2022-02-01 $87.23 $87.50 $86.38 $87.44 $87.22 375,159
2022-01-31 $85.28 $86.97 $84.99 $86.94 $86.72 209,447
2022-01-28 $83.45 $85.30 $82.39 $85.25 $85.04 269,213
2022-01-27 $84.92 $85.39 $82.99 $83.33 $83.12 683,661
2022-01-26 $85.52 $86.14 $83.09 $84.05 $83.84 270,569
2022-01-25 $84.09 $85.15 $82.87 $83.95 $83.74 917,345
2022-01-24 $83.69 $85.46 $81.49 $85.39 $85.18 489,249
2022-01-21 $86.29 $86.94 $84.96 $84.98 $84.77 317,696
2022-01-20 $87.85 $88.83 $86.34 $86.40 $86.18 314,588
2022-01-19 $88.53 $89.06 $87.29 $87.32 $87.10 351,171
2022-01-18 $88.70 $88.83 $87.97 $88.14 $87.92 287,261
2022-01-14 $89.12 $89.85 $88.84 $89.78 $89.56 329,579
2022-01-13 $91.62 $91.66 $89.59 $89.77 $89.55 294,874
2022-01-12 $91.44 $91.77 $90.92 $91.30 $91.07 107,761
2022-01-11 $90.12 $90.91 $89.46 $90.91 $90.68 209,212
2022-01-10 $89.56 $90.23 $88.28 $90.17 $89.95 281,564
2022-01-07 $90.90 $91.03 $89.96 $90.27 $90.04 251,052
2022-01-06 $90.79 $91.42 $90.36 $90.87 $90.64 245,896
2022-01-05 $92.91 $93.03 $90.96 $91.00 $90.77 166,338
2022-01-04 $93.50 $93.69 $92.65 $93.14 $92.91 161,185
2022-01-03 $93.32 $93.58 $92.58 $93.34 $93.11 574,763
2021-12-31 $93.08 $93.26 $92.86 $92.92 $92.69 225,012
2021-12-30 $93.52 $93.70 $93.03 $93.10 $92.87 261,590
2021-12-29 $93.37 $93.67 $93.16 $93.49 $93.26 204,270
2021-12-28 $93.64 $93.66 $93.11 $93.30 $93.07 320,619
2021-12-27 $92.38 $93.48 $92.33 $93.48 $93.25 361,242
2021-12-23 $91.70 $92.35 $91.60 $92.07 $91.84 252,136
2021-12-22 $90.26 $91.41 $90.23 $91.41 $91.18 295,798
2021-12-21 $89.29 $90.32 $88.89 $90.23 $90.00 211,113
2021-12-20 $88.60 $88.64 $87.88 $88.59 $88.37 265,085
2021-12-17 $89.96 $90.56 $89.30 $89.66 $89.44 263,100
2021-12-16 $91.93 $92.01 $90.22 $90.58 $90.35 363,233
2021-12-15 $90.08 $91.54 $89.62 $91.44 $91.21 207,105
2021-12-14 $90.08 $90.40 $89.30 $89.97 $89.75 310,659
2021-12-13 $91.78 $91.78 $90.86 $90.88 $90.65 195,781
2021-12-10 $92.02 $92.20 $91.43 $92.17 $91.67 155,022
2021-12-09 $91.98 $91.98 $91.27 $91.31 $90.81 146,973
2021-12-08 $92.10 $92.24 $91.59 $92.20 $91.70 253,461
2021-12-07 $91.28 $92.15 $91.06 $91.99 $91.49 326,921
2021-12-06 $89.44 $90.33 $88.73 $90.02 $89.53 431,357
2021-12-03 $90.49 $90.57 $88.16 $89.01 $88.53 370,950
2021-12-02 $88.71 $90.45 $88.71 $90.03 $89.54 212,690
2021-12-01 $90.77 $91.33 $88.48 $88.48 $88.00 229,774
2021-11-30 $91.19 $91.36 $89.50 $89.58 $89.09 205,440
2021-11-29 $91.27 $91.93 $90.92 $91.61 $91.11 157,945
2021-11-26 $91.00 $91.30 $90.00 $90.17 $89.68 169,595
2021-11-24 $91.74 $92.50 $91.42 $92.44 $91.94 201,062
2021-11-23 $92.18 $92.56 $91.43 $92.19 $91.69 145,934
2021-11-22 $93.09 $93.61 $92.27 $92.29 $91.79 220,122
2021-11-19 $92.92 $93.00 $92.59 $92.69 $92.19 126,676
2021-11-18 $92.95 $92.95 $92.32 $92.71 $92.21 130,864
2021-11-17 $92.96 $92.98 $92.45 $92.53 $92.03 150,386
2021-11-16 $92.38 $93.26 $92.38 $93.05 $92.54 100,440
2021-11-15 $92.71 $92.72 $92.05 $92.37 $91.87 115,278
2021-11-12 $92.10 $92.60 $91.91 $92.46 $91.96 96,543
2021-11-11 $92.34 $92.34 $91.84 $91.84 $91.34 182,376
2021-11-10 $92.18 $92.65 $91.46 $91.85 $91.35 243,584
2021-11-09 $93.48 $93.48 $92.30 $92.57 $92.07 139,917
2021-11-08 $93.33 $93.38 $93.10 $93.29 $92.78 88,502
2021-11-05 $93.38 $93.61 $92.79 $93.13 $92.62 361,636
2021-11-04 $92.46 $92.89 $92.27 $92.89 $92.38 366,798
2021-11-03 $91.63 $92.20 $91.33 $92.18 $91.68 153,136
2021-11-02 $91.18 $91.67 $91.18 $91.63 $91.13 77,037
2021-11-01 $91.27 $91.27 $90.77 $91.15 $90.65 212,488
2021-10-29 $90.18 $90.99 $90.18 $90.93 $90.44 113,027
2021-10-28 $89.92 $90.39 $89.92 $90.37 $89.88 379,118
2021-10-27 $89.80 $90.21 $89.54 $89.54 $89.05 178,023
2021-10-26 $89.85 $90.20 $89.56 $89.61 $89.12 163,922
2021-10-25 $89.11 $89.52 $88.75 $89.41 $88.92 89,743
2021-10-22 $88.65 $88.96 $88.28 $88.75 $88.27 124,582
2021-10-21 $88.32 $88.76 $88.18 $88.73 $88.25 203,873
2021-10-20 $88.27 $88.50 $88.22 $88.33 $87.85 84,778
2021-10-19 $87.98 $88.26 $87.85 $88.22 $87.74 172,432
2021-10-18 $87.13 $87.73 $87.00 $87.67 $87.19 138,748
2021-10-15 $87.38 $87.50 $87.19 $87.45 $86.97 132,429
2021-10-14 $86.03 $86.88 $86.03 $86.87 $86.40 136,831
2021-10-13 $85.12 $85.34 $84.65 $85.25 $84.79 117,476
2021-10-12 $85.25 $85.32 $84.67 $84.84 $84.38 228,578
2021-10-11 $85.34 $85.91 $84.93 $84.95 $84.49 190,982
2021-10-08 $85.77 $85.77 $85.25 $85.39 $84.93 125,667
2021-10-07 $85.42 $86.05 $85.36 $85.56 $85.09 245,980
2021-10-06 $83.57 $84.76 $83.29 $84.75 $84.29 88,863
2021-10-05 $83.77 $84.75 $83.63 $84.32 $83.86 165,642
2021-10-04 $84.32 $84.42 $82.91 $83.40 $82.95 144,447
2021-10-01 $83.65 $84.76 $83.08 $84.46 $84.00 94,471
2021-09-30 $84.55 $84.70 $83.15 $83.21 $82.76 94,880
2021-09-29 $84.49 $84.74 $84.13 $84.20 $83.74 149,308
2021-09-28 $85.54 $85.62 $84.16 $84.23 $83.77 94,981
2021-09-27 $86.22 $86.50 $86.06 $86.14 $85.67 258,877
2021-09-24 $85.96 $86.52 $85.88 $86.40 $85.93 65,151
2021-09-23 $85.96 $86.89 $85.96 $86.60 $85.88 618,414
2021-09-22 $85.15 $85.78 $84.90 $85.50 $84.78 99,771
2021-09-21 $85.18 $85.27 $84.51 $84.64 $83.93 97,401
2021-09-20 $84.84 $85.03 $83.65 $84.64 $83.93 158,821
2021-09-17 $86.82 $86.82 $85.99 $86.06 $85.34 114,769
2021-09-16 $87.08 $87.19 $86.39 $87.00 $86.27 118,274
2021-09-15 $86.50 $87.21 $86.33 $87.09 $86.36 150,264
2021-09-14 $86.95 $86.95 $86.17 $86.38 $85.66 48,196
2021-09-13 $86.98 $86.98 $86.18 $86.61 $85.89 91,438
2021-09-10 $87.30 $87.35 $86.38 $86.44 $85.72 75,963
2021-09-09 $87.25 $87.59 $86.90 $86.96 $86.23 138,303
2021-09-08 $87.25 $87.31 $86.82 $87.23 $86.50 220,259
2021-09-07 $87.72 $87.82 $87.19 $87.25 $86.52 86,023
2021-09-03 $87.64 $87.92 $87.55 $87.75 $87.02 72,610
2021-09-02 $87.94 $87.94 $87.55 $87.81 $87.07 70,875
2021-09-01 $87.81 $87.84 $87.60 $87.66 $86.93 198,170
2021-08-31 $87.91 $87.91 $87.56 $87.60 $86.87 115,886
2021-08-30 $87.74 $87.97 $87.74 $87.80 $87.07 70,778
2021-08-27 $86.91 $87.58 $86.86 $87.47 $86.74 82,169
2021-08-26 $87.21 $87.21 $86.64 $86.64 $85.91 51,331
2021-08-25 $87.13 $87.34 $87.01 $87.26 $86.53 70,968
2021-08-24 $87.09 $87.12 $86.97 $86.98 $86.25 86,491
2021-08-23 $86.45 $87.04 $86.31 $86.93 $86.20 69,291
2021-08-20 $85.49 $86.14 $85.31 $86.08 $85.36 89,867
2021-08-19 $84.41 $85.44 $84.36 $85.22 $84.51 115,544
2021-08-18 $85.64 $85.88 $84.93 $85.00 $84.29 81,227
2021-08-17 $85.97 $85.97 $85.19 $85.77 $85.05 209,301
2021-08-16 $86.16 $86.52 $85.80 $86.52 $85.80 66,278
2021-08-13 $86.28 $86.35 $86.16 $86.33 $85.61 178,039
2021-08-12 $85.86 $86.11 $85.66 $86.06 $85.34 91,059
2021-08-11 $85.87 $85.90 $85.63 $85.90 $85.18 138,506
2021-08-10 $85.80 $85.80 $85.49 $85.62 $84.90 112,152
2021-08-09 $85.84 $85.90 $85.56 $85.63 $84.91 79,294
2021-08-06 $85.80 $85.96 $85.70 $85.82 $85.10 100,495
2021-08-05 $85.47 $85.79 $85.41 $85.74 $85.02 123,601
2021-08-04 $85.46 $85.47 $85.12 $85.24 $84.53 124,878
2021-08-03 $85.22 $85.60 $84.72 $85.58 $84.86 97,076
2021-08-02 $85.50 $85.56 $84.93 $85.01 $84.30 59,435
2021-07-30 $85.04 $85.32 $84.97 $85.07 $84.36 126,456
2021-07-29 $85.07 $85.52 $85.07 $85.31 $84.60 57,203
2021-07-28 $84.98 $85.09 $84.59 $84.85 $84.14 193,122
2021-07-27 $85.11 $85.11 $84.18 $84.88 $84.17 125,948
2021-07-26 $85.08 $85.30 $84.94 $85.27 $84.56 450,152
2021-07-23 $84.63 $85.21 $84.53 $85.17 $84.46 751,371
2021-07-22 $84.17 $84.34 $83.97 $84.31 $83.60 88,652
2021-07-21 $83.69 $84.15 $83.60 $84.12 $83.42 99,629
2021-07-20 $82.50 $83.63 $82.30 $83.41 $82.71 93,472
2021-07-19 $82.38 $82.48 $81.72 $82.17 $81.48 119,782
2021-07-16 $84.21 $84.21 $83.33 $83.35 $82.65 88,018
2021-07-15 $83.93 $84.01 $83.53 $83.84 $83.14 96,954
2021-07-14 $84.46 $84.49 $83.99 $84.18 $83.48 210,336
2021-07-13 $84.27 $84.52 $84.08 $84.15 $83.45 112,241
2021-07-12 $84.02 $84.38 $83.95 $84.36 $83.65 83,278
2021-07-09 $83.50 $84.03 $83.43 $83.95 $83.25 89,635
2021-07-08 $82.76 $83.32 $82.57 $83.15 $82.45 77,159
2021-07-07 $83.75 $83.95 $83.50 $83.86 $83.16 68,588
2021-07-06 $84.05 $84.05 $83.12 $83.60 $82.90 110,620
2021-07-02 $83.48 $84.00 $83.48 $83.96 $83.26 70,297
2021-07-01 $82.99 $83.28 $82.99 $83.27 $82.57 106,393
2021-06-30 $82.80 $82.89 $82.72 $82.83 $82.14 107,387
2021-06-29 $82.88 $82.98 $82.75 $82.81 $82.12 98,877
2021-06-28 $82.85 $82.85 $82.54 $82.81 $82.12 119,176
2021-06-25 $82.53 $82.70 $82.43 $82.60 $81.91 111,893
2021-06-24 $82.11 $82.38 $82.11 $82.29 $81.60 97,499
2021-06-23 $81.86 $82.01 $81.73 $81.75 $81.07 106,240
2021-06-22 $81.38 $81.93 $81.30 $81.76 $81.08 151,229
2021-06-21 $80.68 $81.44 $80.45 $81.37 $80.69 96,102
2021-06-18 $80.72 $80.77 $80.28 $80.28 $79.61 131,892
2021-06-17 $81.13 $81.40 $80.75 $81.25 $80.57 82,126
2021-06-16 $81.88 $81.88 $80.85 $81.25 $80.57 74,512
2021-06-15 $82.14 $82.14 $81.66 $81.80 $81.12 80,383
2021-06-14 $81.96 $82.04 $81.58 $82.04 $81.35 91,654
2021-06-11 $81.92 $81.94 $81.62 $81.94 $81.25 69,458
2021-06-10 $81.56 $81.81 $81.36 $81.71 $81.03 128,876
2021-06-09 $81.83 $81.83 $81.36 $81.40 $80.55 99,095
2021-06-08 $81.81 $81.81 $81.19 $81.58 $80.73 97,102
2021-06-07 $81.61 $81.65 $81.32 $81.53 $80.68 147,761
2021-06-04 $81.16 $81.63 $81.16 $81.59 $80.74 91,806
2021-06-03 $80.57 $80.92 $80.20 $80.67 $79.83 125,732
2021-06-02 $81.00 $81.24 $80.84 $80.97 $80.12 109,098
2021-06-01 $81.49 $81.49 $80.78 $80.92 $80.07 121,225
2021-05-28 $81.01 $81.14 $80.88 $80.88 $80.03 82,820
2021-05-27 $80.98 $80.98 $80.63 $80.63 $79.79 240,480
2021-05-26 $80.68 $80.80 $80.49 $80.75 $79.91 703,913
2021-05-25 $80.87 $80.87 $80.38 $80.52 $79.68 118,154
2021-05-24 $80.20 $80.82 $80.16 $80.58 $79.74 89,410
2021-05-21 $80.18 $80.32 $79.67 $79.72 $78.89 113,156
2021-05-20 $79.05 $79.94 $79.01 $79.68 $78.85 90,580
2021-05-19 $78.00 $78.79 $77.73 $78.77 $77.95 263,859
2021-05-18 $79.66 $79.68 $78.96 $78.97 $78.14 65,202
2021-05-17 $79.70 $79.70 $79.28 $79.61 $78.78 64,540
2021-05-14 $79.42 $80.11 $79.37 $79.93 $79.09 127,408
2021-05-13 $78.13 $79.14 $78.13 $78.80 $77.98 94,870
2021-05-12 $79.11 $79.27 $77.68 $77.85 $77.04 221,631
2021-05-11 $79.49 $79.84 $78.99 $79.67 $78.84 137,542
2021-05-10 $81.41 $81.41 $80.44 $80.45 $79.61 95,645
2021-05-07 $80.82 $81.37 $80.82 $81.28 $80.43 159,115
2021-05-06 $80.09 $80.60 $79.62 $80.53 $79.69 81,364
2021-05-05 $80.38 $80.38 $79.95 $80.06 $79.22 90,600
2021-05-04 $80.08 $80.08 $79.27 $79.96 $79.12 100,303
2021-05-03 $80.73 $80.73 $80.35 $80.44 $79.60 200,521
2021-04-30 $80.24 $80.42 $80.10 $80.23 $79.39 87,966
2021-04-29 $80.93 $80.93 $80.12 $80.76 $79.92 286,572
2021-04-28 $80.73 $80.85 $80.45 $80.48 $79.64 111,936
2021-04-27 $80.76 $80.79 $80.46 $80.67 $79.83 81,360
2021-04-26 $80.86 $80.88 $80.65 $80.72 $79.88 94,050
2021-04-23 $79.86 $80.88 $79.86 $80.65 $79.81 169,465
2021-04-22 $80.47 $80.63 $79.55 $79.82 $78.99 115,222
2021-04-21 $79.52 $80.49 $79.52 $80.44 $79.60 129,173
2021-04-20 $79.84 $80.09 $79.35 $79.61 $78.78 164,842
2021-04-19 $80.44 $80.44 $79.88 $80.07 $79.23 150,206
2021-04-16 $80.65 $80.67 $80.33 $80.59 $79.75 185,237
2021-04-15 $79.89 $80.33 $79.84 $80.26 $79.42 112,271
2021-04-14 $79.72 $79.91 $79.30 $79.37 $78.54 248,840
2021-04-13 $79.37 $79.72 $79.28 $79.60 $78.77 471,416
2021-04-12 $79.18 $79.41 $79.07 $79.31 $78.48 115,956
2021-04-09 $78.72 $79.25 $78.64 $79.20 $78.37 247,222
2021-04-08 $78.64 $78.68 $78.45 $78.66 $77.84 234,013
2021-04-07 $78.34 $78.50 $78.13 $78.29 $77.47 99,681
2021-04-06 $78.32 $78.66 $78.27 $78.33 $77.51 158,485
2021-04-05 $77.88 $78.58 $77.88 $78.51 $77.69 124,653
2021-04-01 $76.81 $77.34 $76.80 $77.33 $76.52 111,199
2021-03-31 $76.15 $76.69 $76.15 $76.36 $75.56 120,175
2021-03-30 $75.88 $76.08 $75.56 $75.94 $75.15 248,467
2021-03-29 $76.00 $76.28 $75.53 $76.07 $75.27 101,431
2021-03-26 $75.16 $76.32 $75.05 $76.25 $75.45 112,708
2021-03-25 $74.17 $75.03 $73.73 $74.86 $74.08 130,528
2021-03-24 $75.30 $75.60 $74.63 $74.63 $73.63 183,283
2021-03-23 $75.51 $75.76 $74.84 $74.99 $73.99 466,279
2021-03-22 $75.08 $75.85 $75.08 $75.58 $74.57 97,120
2021-03-19 $75.20 $75.33 $74.54 $74.94 $73.94 94,155
2021-03-18 $75.85 $76.08 $75.04 $75.15 $74.14 195,887
2021-03-17 $75.79 $76.50 $75.61 $76.30 $75.28 130,811
2021-03-16 $76.48 $76.59 $76.02 $76.13 $75.11 102,896
2021-03-15 $75.88 $76.35 $75.46 $76.34 $75.32 163,553
2021-03-12 $75.46 $75.78 $75.26 $75.78 $74.77 90,092
2021-03-11 $75.54 $76.20 $75.36 $75.80 $74.79 89,105
2021-03-10 $75.04 $75.26 $74.74 $74.90 $73.90 102,687
2021-03-09 $74.25 $74.97 $74.25 $74.41 $73.41 107,566
2021-03-08 $73.91 $74.53 $73.30 $73.34 $72.36 102,259
2021-03-05 $73.01 $73.85 $71.44 $73.67 $72.68 166,229
2021-03-04 $73.14 $73.57 $71.30 $72.13 $71.17 150,883
2021-03-03 $74.18 $74.32 $73.17 $73.22 $72.24 110,634
2021-03-02 $75.04 $75.05 $74.35 $74.39 $73.40 154,513
2021-03-01 $74.34 $75.21 $74.34 $74.97 $73.97 202,644
2021-02-26 $74.01 $74.23 $72.89 $73.30 $72.32 196,614
2021-02-25 $75.31 $75.50 $73.31 $73.64 $72.66 139,195
2021-02-24 $74.42 $75.66 $74.16 $75.61 $74.60 209,918
2021-02-23 $74.10 $74.93 $73.21 $74.61 $73.61 188,195
2021-02-22 $74.68 $75.11 $74.55 $74.57 $73.57 120,088
2021-02-19 $75.62 $75.67 $75.14 $75.17 $74.16 171,927
2021-02-18 $75.11 $75.51 $74.83 $75.37 $74.36 193,774
2021-02-17 $75.20 $75.68 $75.02 $75.63 $74.62 146,204
2021-02-16 $75.93 $76.04 $75.52 $75.63 $74.62 150,298
2021-02-12 $75.20 $75.67 $75.15 $75.63 $74.62 156,421
2021-02-11 $75.32 $75.42 $74.91 $75.36 $74.35 170,148
2021-02-10 $75.45 $75.45 $74.56 $74.99 $73.99 156,324
2021-02-09 $75.05 $75.20 $74.89 $75.08 $74.08 115,936
2021-02-08 $74.97 $75.17 $74.72 $75.17 $74.16 204,723
2021-02-05 $74.65 $74.77 $74.29 $74.58 $73.58 159,660
2021-02-04 $73.77 $74.22 $73.62 $74.22 $73.23 121,484
2021-02-03 $73.55 $73.86 $73.21 $73.49 $72.51 90,648
2021-02-02 $72.80 $73.49 $72.80 $73.15 $72.17 140,063
2021-02-01 $71.58 $72.34 $71.10 $72.09 $71.13 142,102
2021-01-29 $71.96 $72.05 $70.50 $70.80 $69.85 459,630
2021-01-28 $71.92 $72.99 $71.92 $72.23 $71.26 180,499
2021-01-27 $72.49 $72.54 $71.00 $71.44 $70.48 142,500
2021-01-26 $73.50 $73.53 $73.20 $73.21 $72.23 99,612
2021-01-25 $73.28 $73.37 $72.38 $73.32 $72.34 131,230
2021-01-22 $73.04 $73.30 $73.03 $73.07 $72.09 149,306
2021-01-21 $73.68 $73.68 $73.23 $73.40 $72.42 172,938
2021-01-20 $72.98 $73.61 $72.84 $73.48 $72.50 120,055
2021-01-19 $72.28 $72.53 $72.00 $72.50 $71.53 237,392
2021-01-15 $72.00 $72.03 $71.35 $71.78 $70.82 337,053
2021-01-14 $72.61 $72.76 $72.02 $72.10 $71.14 839,227
2021-01-13 $72.42 $72.76 $72.31 $72.49 $71.52 96,730
2021-01-12 $72.49 $72.64 $72.07 $72.46 $71.49 94,963
2021-01-11 $72.43 $72.88 $72.35 $72.43 $71.46 151,481
2021-01-08 $72.86 $73.08 $72.25 $73.07 $72.09 131,476
2021-01-07 $71.90 $72.67 $71.89 $72.57 $71.60 90,593
2021-01-06 $70.60 $72.01 $70.59 $71.41 $70.45 151,105
2021-01-05 $70.49 $71.15 $70.48 $71.03 $70.08 172,583
2021-01-04 $71.82 $71.82 $69.91 $70.61 $69.67 174,127
2020-12-31 $71.10 $71.62 $70.93 $71.54 $70.58 243,936
2020-12-30 $70.98 $71.18 $70.95 $71.04 $70.09 95,585
2020-12-29 $71.38 $71.38 $70.68 $70.86 $69.91 103,617
2020-12-28 $71.06 $71.14 $70.92 $71.04 $70.09 308,032
2020-12-24 $70.48 $70.62 $70.28 $70.62 $69.68 54,740
2020-12-23 $70.55 $70.68 $70.28 $70.29 $69.35 102,472
2020-12-22 $70.43 $70.43 $70.02 $70.31 $69.37 157,736
2020-12-21 $70.06 $70.65 $69.37 $70.41 $69.47 327,938
2020-12-18 $71.08 $71.08 $70.28 $70.70 $69.75 153,664
2020-12-17 $70.65 $70.91 $70.61 $70.91 $69.96 258,630
2020-12-16 $70.31 $70.50 $70.13 $70.34 $69.40 453,084
2020-12-15 $70.02 $70.22 $69.57 $70.17 $69.23 517,941
2020-12-14 $69.96 $70.39 $69.51 $69.51 $68.58 131,725
2020-12-11 $69.53 $69.93 $69.36 $69.85 $68.70 82,723
2020-12-10 $69.72 $70.02 $69.50 $69.90 $68.75 94,256
2020-12-09 $70.87 $70.87 $69.83 $69.97 $68.82 136,188
2020-12-08 $70.12 $70.86 $70.12 $70.68 $69.52 107,667
2020-12-07 $70.78 $70.78 $70.26 $70.54 $69.38 111,891
2020-12-04 $139.98 $141.09 $139.98 $141.09 $69.39 121,220
2020-12-03 $139.99 $140.40 $139.50 $139.78 $68.74 126,028
2020-12-02 $139.35 $139.86 $138.98 $139.78 $68.74 126,472
2020-12-01 $140.12 $140.46 $139.83 $140.00 $68.85 200,056
2020-11-30 $139.32 $139.32 $137.73 $138.67 $68.19 143,638
2020-11-27 $139.48 $139.65 $139.15 $139.40 $68.55 53,496
2020-11-25 $139.18 $139.18 $138.40 $138.93 $68.32 175,208
2020-11-24 $137.90 $139.21 $137.58 $139.11 $68.41 189,512
2020-11-23 $136.43 $137.07 $135.71 $136.85 $67.30 183,958
2020-11-20 $136.51 $136.51 $135.61 $135.61 $66.69 135,098
2020-11-19 $135.71 $136.67 $135.57 $136.60 $67.18 63,242
2020-11-18 $137.42 $137.51 $135.87 $135.89 $66.83 93,092
2020-11-17 $137.18 $137.63 $136.33 $137.15 $67.45 123,660
2020-11-16 $137.65 $137.65 $136.84 $137.61 $67.67 138,906
2020-11-13 $135.02 $136.42 $134.81 $136.23 $66.99 155,082
2020-11-12 $135.35 $135.56 $133.71 $134.23 $66.01 74,160
2020-11-11 $135.60 $136.02 $135.27 $135.69 $66.73 123,916
2020-11-10 $134.89 $135.19 $133.59 $134.80 $66.29 129,872
2020-11-09 $139.24 $139.39 $135.31 $135.34 $66.56 215,842
2020-11-06 $134.33 $134.84 $133.57 $134.40 $66.09 84,096
2020-11-05 $133.96 $135.08 $133.86 $134.38 $66.08 128,938
2020-11-04 $130.92 $133.40 $130.55 $131.87 $64.85 63,882
2020-11-03 $127.81 $129.58 $127.52 $128.83 $63.36 74,112
2020-11-02 $126.29 $127.43 $125.41 $126.53 $62.22 185,750
2020-10-30 $125.48 $126.21 $123.46 $125.01 $61.48 411,034
2020-10-29 $124.67 $126.91 $124.03 $125.78 $61.86 155,444
2020-10-28 $126.72 $126.76 $124.25 $124.45 $61.20 185,828
2020-10-27 $129.75 $129.77 $129.03 $129.14 $63.51 115,316
2020-10-26 $130.93 $131.10 $128.05 $129.41 $63.64 120,748
2020-10-23 $132.10 $132.39 $131.27 $132.39 $65.11 131,262
2020-10-22 $131.52 $132.06 $130.47 $131.85 $64.84 204,992
2020-10-21 $131.41 $132.48 $131.36 $131.46 $64.65 97,744
2020-10-20 $131.43 $132.44 $131.04 $131.30 $64.57 146,240
2020-10-19 $133.16 $133.20 $130.54 $130.71 $64.28 140,750
2020-10-16 $133.39 $133.93 $132.88 $132.88 $65.35 71,358
2020-10-15 $131.62 $132.97 $131.43 $132.79 $65.30 99,216
2020-10-14 $133.88 $134.37 $132.77 $133.12 $65.47 123,830
2020-10-13 $134.25 $134.26 $133.55 $133.84 $65.82 96,566
2020-10-12 $133.28 $134.82 $133.18 $134.21 $66.00 90,568
2020-10-09 $132.09 $132.59 $131.79 $132.47 $65.15 89,554
2020-10-08 $130.92 $131.32 $130.77 $131.24 $64.54 63,806
2020-10-07 $129.26 $130.42 $129.26 $130.12 $63.99 174,864
2020-10-06 $129.77 $130.76 $127.93 $128.06 $62.98 68,312
2020-10-05 $128.40 $129.77 $128.40 $129.77 $63.82 67,622
2020-10-02 $126.50 $128.28 $126.50 $127.52 $62.71 770,718
2020-10-01 $129.03 $129.38 $128.17 $128.79 $63.34 76,494
2020-09-30 $127.34 $129.14 $127.34 $127.95 $62.92 99,852
2020-09-29 $127.52 $127.71 $126.71 $127.05 $62.48 67,318
2020-09-28 $127.30 $127.71 $126.88 $127.32 $62.61 87,120
2020-09-25 $123.27 $125.63 $123.08 $125.51 $61.72 99,828
2020-09-24 $122.54 $124.73 $122.27 $123.52 $60.74 96,754
2020-09-23 $126.55 $126.55 $123.00 $123.22 $60.60 102,062
2020-09-22 $126.17 $126.84 $125.05 $126.73 $62.10 134,744
2020-09-21 $125.16 $125.63 $123.71 $125.63 $61.56 110,902
2020-09-18 $128.90 $128.90 $125.92 $127.04 $62.25 141,944
2020-09-17 $127.27 $129.01 $127.24 $128.38 $62.91 111,998
2020-09-16 $130.59 $131.09 $129.39 $129.41 $63.41 97,200
2020-09-15 $130.23 $130.56 $129.70 $130.06 $63.73 181,238
2020-09-14 $128.60 $129.78 $128.29 $129.07 $63.24 81,146
2020-09-11 $127.98 $128.32 $126.00 $127.24 $62.35 66,328
2020-09-10 $129.68 $130.11 $126.76 $126.96 $62.21 53,798
2020-09-09 $127.99 $130.00 $127.88 $129.07 $63.24 135,426
2020-09-08 $127.98 $128.02 $126.20 $126.35 $61.91 113,122
2020-09-04 $131.82 $132.45 $128.15 $130.12 $63.76 186,678
2020-09-03 $135.62 $135.66 $130.61 $131.78 $64.57 227,222
2020-09-02 $134.98 $136.98 $134.96 $136.63 $66.95 84,058
2020-09-01 $133.56 $134.39 $133.29 $134.39 $65.85 108,182
2020-08-31 $134.16 $134.16 $133.31 $133.58 $65.45 127,432
2020-08-28 $133.45 $134.21 $133.22 $134.21 $65.76 125,372
2020-08-27 $133.17 $133.72 $132.45 $133.05 $65.19 104,482
2020-08-26 $131.34 $132.79 $131.18 $132.77 $65.06 73,544
2020-08-25 $130.33 $130.81 $130.11 $130.81 $64.10 72,546
2020-08-24 $129.74 $129.85 $129.39 $129.84 $63.62 91,400
2020-08-21 $128.82 $129.07 $128.53 $128.85 $63.14 58,168
2020-08-20 $127.36 $128.99 $127.26 $128.81 $63.12 64,990
2020-08-19 $128.91 $129.02 $128.04 $128.09 $62.76 79,060
2020-08-18 $128.61 $128.86 $128.00 $128.64 $63.03 151,604
2020-08-17 $128.07 $128.57 $128.07 $128.48 $62.96 62,734
2020-08-14 $127.43 $127.82 $127.14 $127.48 $62.47 53,412
2020-08-13 $127.65 $128.10 $127.18 $127.54 $62.50 71,948
2020-08-12 $126.89 $128.12 $126.89 $127.81 $62.63 82,260
2020-08-11 $127.31 $127.60 $125.61 $125.81 $61.65 174,748
2020-08-10 $126.77 $126.91 $126.05 $126.79 $62.13 68,790
2020-08-07 $126.55 $126.82 $125.95 $126.76 $62.11 93,986
2020-08-06 $125.65 $126.73 $125.50 $126.73 $62.10 89,866
2020-08-05 $125.76 $125.99 $125.55 $125.82 $61.65 71,512
2020-08-04 $124.51 $125.02 $124.28 $125.02 $61.26 59,194
2020-08-03 $124.56 $125.06 $124.24 $124.72 $61.11 123,618
2020-07-31 $123.97 $123.97 $121.78 $123.77 $60.65 101,580
2020-07-30 $122.79 $123.70 $121.89 $123.57 $60.55 213,554
2020-07-29 $122.79 $124.18 $122.79 $123.93 $60.73 118,716
2020-07-28 $123.30 $123.46 $122.32 $122.47 $60.01 184,206
2020-07-27 $122.69 $123.56 $122.68 $123.45 $60.49 121,168
2020-07-24 $122.32 $122.70 $121.91 $122.36 $59.96 95,734
2020-07-23 $124.79 $125.13 $123.02 $123.33 $60.43 67,448
2020-07-22 $123.93 $124.98 $123.93 $124.90 $61.20 66,336
2020-07-21 $124.99 $124.99 $123.81 $123.99 $60.76 135,598
2020-07-20 $122.69 $124.22 $122.23 $124.13 $60.82 69,946
2020-07-17 $122.76 $123.05 $121.90 $122.73 $60.14 90,454
2020-07-16 $121.91 $122.27 $121.63 $122.08 $59.82 66,320
2020-07-15 $122.89 $123.02 $121.75 $122.71 $60.13 118,928
2020-07-14 $119.37 $121.63 $118.91 $121.58 $59.57 98,106
2020-07-13 $122.19 $123.00 $119.77 $119.87 $58.74 156,704
2020-07-10 $120.27 $121.41 $119.92 $121.34 $59.46 85,678
2020-07-09 $121.22 $121.24 $119.05 $120.29 $58.94 85,208
2020-07-08 $120.36 $120.95 $119.68 $120.95 $59.27 74,292
2020-07-07 $120.62 $121.67 $120.00 $120.00 $58.80 72,572
2020-07-06 $121.07 $121.39 $120.69 $121.27 $59.42 90,664
2020-07-02 $120.06 $120.60 $119.32 $119.55 $58.58 106,668
2020-07-01 $118.40 $119.18 $118.27 $118.77 $58.20 102,096
2020-06-30 $116.10 $118.44 $116.00 $118.02 $57.83 152,070
2020-06-29 $114.83 $116.09 $113.94 $116.09 $56.88 172,236
2020-06-26 $116.78 $116.78 $114.22 $114.49 $56.10 167,408
2020-06-25 $115.64 $117.26 $114.95 $117.21 $57.43 98,972
2020-06-24 $118.12 $118.34 $115.39 $115.88 $56.78 104,894
2020-06-23 $119.50 $119.91 $118.81 $118.92 $58.27 130,520
2020-06-22 $117.32 $118.62 $116.94 $118.51 $58.07 158,726
2020-06-19 $119.87 $119.87 $117.21 $117.74 $57.69 130,052
2020-06-18 $117.69 $118.36 $117.50 $118.31 $57.97 91,612
2020-06-17 $118.94 $119.18 $117.94 $118.06 $57.85 233,066
2020-06-16 $119.50 $119.50 $116.85 $118.48 $58.06 139,354
2020-06-15 $112.87 $116.69 $112.81 $116.36 $57.02 215,892
2020-06-12 $117.25 $117.25 $113.53 $115.58 $56.47 99,914
2020-06-11 $118.24 $118.41 $114.07 $114.16 $55.77 141,522
2020-06-10 $121.71 $122.18 $120.84 $121.07 $59.15 89,398
2020-06-09 $121.32 $121.94 $121.02 $121.46 $59.34 113,638
2020-06-08 $121.48 $122.43 $121.01 $122.43 $59.81 168,708
2020-06-05 $120.06 $121.61 $120.06 $121.11 $59.17 142,838
2020-06-04 $118.31 $118.97 $117.47 $118.29 $57.79 319,378
2020-06-03 $118.14 $119.08 $118.14 $118.75 $58.01 172,404
2020-06-02 $116.79 $117.45 $116.17 $117.45 $57.38 145,766
2020-06-01 $115.71 $116.64 $115.44 $116.38 $56.86 297,180
2020-05-29 $115.33 $116.17 $114.17 $115.99 $56.67 145,060
2020-05-28 $116.07 $116.86 $115.05 $115.38 $56.37 121,324
2020-05-27 $115.20 $115.63 $113.12 $115.63 $56.49 121,720
2020-05-26 $115.23 $115.23 $113.96 $114.17 $55.78 273,492
2020-05-22 $112.39 $112.92 $112.07 $112.80 $55.11 66,584
2020-05-21 $113.39 $113.49 $112.25 $112.52 $54.97 94,612
2020-05-20 $112.71 $113.60 $112.54 $113.35 $55.38 133,062
2020-05-19 $112.23 $112.91 $111.32 $111.35 $54.40 258,840
2020-05-18 $111.71 $113.02 $111.58 $112.39 $54.91 181,322
2020-05-15 $107.54 $109.31 $107.42 $109.24 $53.37 90,106
2020-05-14 $106.20 $108.46 $105.16 $108.46 $52.99 194,532
2020-05-13 $108.96 $109.45 $106.26 $107.15 $52.35 165,544
2020-05-12 $112.02 $112.02 $109.11 $109.11 $53.30 137,976
2020-05-11 $110.65 $112.15 $110.48 $111.55 $54.50 158,490
2020-05-08 $110.89 $111.53 $110.73 $111.50 $54.47 185,974
2020-05-07 $109.56 $110.23 $109.32 $109.52 $53.50 370,768
2020-05-06 $109.38 $109.67 $108.13 $108.13 $52.83 194,130
2020-05-05 $108.97 $109.99 $108.67 $108.83 $53.17 100,448
2020-05-04 $106.43 $107.78 $106.00 $107.78 $52.65 269,390
2020-05-01 $108.29 $108.40 $106.76 $107.22 $52.38 148,624
2020-04-30 $110.80 $110.83 $109.51 $110.01 $53.74 282,654
2020-04-29 $110.31 $111.83 $110.13 $111.23 $54.34 97,092
2020-04-28 $110.06 $110.09 $107.81 $107.99 $52.76 117,418
2020-04-27 $107.67 $108.89 $107.65 $108.53 $53.02 156,512
2020-04-24 $105.88 $106.99 $105.05 $106.76 $52.16 115,076
2020-04-23 $106.10 $107.11 $105.20 $105.33 $51.46 100,432
2020-04-22 $104.95 $106.08 $104.39 $105.56 $51.57 478,808
2020-04-21 $104.55 $104.64 $102.58 $102.83 $50.24 158,062
2020-04-20 $106.76 $107.92 $106.19 $106.34 $51.95 198,972
2020-04-17 $107.95 $108.25 $106.76 $108.25 $52.88 234,112
2020-04-16 $105.24 $105.42 $103.79 $105.25 $51.42 131,032
2020-04-15 $105.06 $105.41 $103.99 $104.76 $51.18 213,868
2020-04-14 $105.89 $107.51 $105.58 $107.26 $52.40 434,008
2020-04-13 $104.82 $104.82 $102.51 $103.83 $50.73 489,614
2020-04-09 $104.95 $106.33 $104.38 $105.21 $51.40 619,444
2020-04-08 $101.83 $104.29 $100.96 $103.90 $50.76 169,636
2020-04-07 $103.93 $104.17 $100.61 $100.63 $49.16 179,276
2020-04-06 $97.54 $101.25 $97.37 $100.62 $49.16 138,528
2020-04-03 $95.16 $95.78 $92.89 $93.95 $45.90 162,384
2020-04-02 $92.92 $95.73 $92.88 $95.51 $46.66 223,078
2020-04-01 $93.93 $95.30 $92.51 $93.32 $45.59 221,610
2020-03-31 $98.90 $99.72 $97.13 $97.39 $47.58 340,194
2020-03-30 $96.31 $99.45 $95.91 $99.23 $48.48 337,872
2020-03-27 $95.41 $98.34 $95.10 $95.67 $46.74 206,756
2020-03-26 $94.40 $98.97 $94.40 $98.95 $48.34 246,800
2020-03-25 $93.09 $96.78 $90.78 $93.21 $45.54 230,742
2020-03-24 $88.74 $92.88 $88.74 $92.79 $45.08 249,998
2020-03-23 $86.55 $87.13 $82.98 $84.34 $40.98 299,900
2020-03-20 $92.21 $92.71 $86.90 $87.21 $42.37 206,130
2020-03-19 $89.68 $93.21 $87.15 $90.90 $44.16 203,900
2020-03-18 $89.25 $91.89 $85.47 $90.50 $43.97 303,952
2020-03-17 $91.50 $95.94 $88.66 $95.05 $46.18 394,454
2020-03-16 $91.72 $96.83 $89.60 $89.83 $43.64 333,166
2020-03-13 $99.00 $102.14 $94.18 $102.14 $49.62 485,946
2020-03-12 $95.78 $100.07 $87.09 $93.65 $45.50 398,064
2020-03-11 $106.00 $106.01 $101.88 $103.33 $50.20 397,464
2020-03-10 $107.09 $108.60 $103.08 $108.56 $52.74 281,128
2020-03-09 $103.92 $106.90 $103.04 $103.36 $50.22 290,154
2020-03-06 $110.69 $112.43 $109.35 $112.08 $54.45 128,876
2020-03-05 $115.03 $116.02 $113.13 $114.04 $55.41 109,728
2020-03-04 $115.59 $117.96 $114.45 $117.96 $57.31 321,410
2020-03-03 $117.04 $118.41 $112.27 $113.22 $55.01 180,742
2020-03-02 $112.67 $116.75 $111.43 $116.75 $56.72 236,210
2020-02-28 $108.75 $111.87 $108.07 $111.78 $54.31 385,308
2020-02-27 $115.20 $116.73 $112.27 $112.27 $54.55 190,676
2020-02-26 $118.78 $120.05 $117.32 $117.56 $57.12 155,804
2020-02-25 $122.46 $122.79 $117.90 $118.32 $57.48 328,738
2020-02-24 $121.91 $123.07 $121.35 $121.72 $59.14 296,624
2020-02-21 $127.06 $127.06 $125.74 $126.09 $61.26 164,068
2020-02-20 $127.82 $128.15 $126.35 $127.57 $61.98 88,852
2020-02-19 $127.78 $128.15 $127.75 $127.98 $62.18 67,932
2020-02-18 $127.13 $127.52 $126.79 $127.23 $61.81 208,206
2020-02-14 $127.23 $127.40 $126.82 $127.35 $61.87 84,926
2020-02-13 $126.51 $127.39 $126.51 $126.96 $61.68 79,114
2020-02-12 $126.91 $127.11 $126.65 $127.11 $61.76 103,190
2020-02-11 $126.91 $127.14 $126.18 $126.37 $61.40 82,526
2020-02-10 $124.92 $126.31 $124.92 $126.31 $61.37 93,358
2020-02-07 $125.40 $125.60 $124.90 $125.04 $60.75 96,740
2020-02-06 $125.70 $125.80 $125.26 $125.66 $61.05 99,428
2020-02-05 $125.39 $125.39 $124.45 $125.22 $60.84 86,700
2020-02-04 $123.69 $124.52 $123.61 $124.11 $60.30 99,994
2020-02-03 $121.58 $122.72 $121.58 $122.32 $59.43 144,070
2020-01-31 $122.78 $122.78 $120.38 $120.76 $58.67 175,990
2020-01-30 $122.08 $123.18 $121.65 $123.07 $59.79 94,410
2020-01-29 $123.35 $123.35 $122.61 $122.67 $59.60 83,394
2020-01-28 $122.22 $123.15 $121.88 $122.81 $59.67 87,110
2020-01-27 $121.29 $122.05 $120.86 $121.42 $58.99 189,216
2020-01-24 $125.07 $125.07 $123.06 $123.51 $60.01 111,226
2020-01-23 $124.32 $124.59 $123.63 $124.53 $60.50 102,280
2020-01-22 $124.86 $125.17 $124.40 $124.50 $60.49 196,152
2020-01-21 $124.35 $124.68 $124.19 $124.39 $60.43 139,154
2020-01-17 $124.35 $124.58 $124.16 $124.55 $60.51 83,964
2020-01-16 $123.52 $124.07 $123.46 $124.07 $60.28 95,978
2020-01-15 $122.70 $123.30 $122.68 $123.02 $59.77 253,674
2020-01-14 $122.79 $123.09 $122.45 $122.56 $59.54 135,088
2020-01-13 $122.18 $122.79 $122.00 $122.79 $59.66 115,352
2020-01-10 $122.41 $122.44 $121.73 $121.82 $59.19 78,406
2020-01-09 $121.87 $122.04 $121.64 $122.03 $59.29 77,388
2020-01-08 $120.47 $121.70 $120.47 $121.24 $58.90 103,348
2020-01-07 $120.69 $120.77 $120.39 $120.44 $58.51 132,718
2020-01-06 $119.63 $120.82 $119.63 $120.82 $58.70 185,406
2020-01-03 $120.01 $120.75 $120.00 $120.36 $58.48 112,332
2020-01-02 $120.67 $121.24 $120.42 $121.24 $58.90 161,362
2019-12-31 $119.55 $120.25 $119.55 $120.13 $58.36 152,594
2019-12-30 $120.79 $120.79 $119.78 $119.92 $58.26 97,252
2019-12-27 $121.02 $121.02 $120.49 $120.69 $58.64 69,652
2019-12-26 $120.47 $120.70 $120.39 $120.70 $58.64 57,192
2019-12-24 $120.38 $120.46 $120.07 $120.18 $58.39 43,758
2019-12-23 $120.65 $120.65 $120.18 $120.27 $58.43 115,692
2019-12-20 $120.03 $120.35 $119.96 $120.31 $58.45 204,978
2019-12-19 $119.06 $119.53 $119.02 $119.53 $58.07 169,068
2019-12-18 $119.05 $119.20 $118.93 $118.96 $57.80 68,438
2019-12-17 $119.17 $119.20 $118.85 $118.87 $57.75 99,648
2019-12-16 $118.85 $119.20 $118.85 $119.02 $57.82 95,340
2019-12-13 $118.58 $119.03 $118.23 $118.62 $57.41 183,358
2019-12-12 $117.66 $118.86 $117.54 $118.51 $57.36 133,538
2019-12-11 $117.43 $117.66 $117.31 $117.55 $56.89 126,418
2019-12-10 $117.31 $117.61 $117.20 $117.30 $56.77 59,608
2019-12-09 $117.40 $117.75 $117.35 $117.35 $56.80 120,852
2019-12-06 $117.36 $117.74 $117.36 $117.50 $56.87 96,426
2019-12-05 $116.60 $116.60 $116.10 $116.51 $56.39 109,548
2019-12-04 $116.11 $116.59 $116.11 $116.33 $56.30 61,994
2019-12-03 $115.38 $115.64 $114.73 $115.64 $55.97 192,520
2019-12-02 $117.52 $117.52 $116.09 $116.33 $56.30 289,620
2019-11-29 $117.62 $117.67 $117.30 $117.36 $56.80 43,616
2019-11-27 $117.67 $117.80 $117.44 $117.76 $56.99 87,606
2019-11-26 $117.15 $117.47 $117.03 $117.45 $56.84 117,530
2019-11-25 $116.38 $117.02 $116.38 $117.02 $56.64 202,746
2019-11-22 $116.08 $116.15 $115.62 $115.93 $56.11 146,380
2019-11-21 $116.13 $116.13 $115.58 $115.77 $56.03 136,124
2019-11-20 $116.24 $116.43 $115.40 $116.06 $56.17 91,948
2019-11-19 $116.63 $116.63 $116.26 $116.45 $56.36 49,956
2019-11-18 $116.14 $116.44 $115.99 $116.37 $56.32 129,342
2019-11-15 $116.13 $116.28 $115.87 $116.28 $56.28 142,226
2019-11-14 $115.19 $115.55 $115.01 $115.55 $55.92 153,978
2019-11-13 $114.89 $115.48 $114.75 $115.40 $55.85 72,450
2019-11-12 $115.07 $115.60 $115.00 $115.19 $55.75 63,904
2019-11-11 $114.68 $114.94 $114.52 $114.84 $55.58 67,832
2019-11-08 $114.64 $115.15 $114.45 $115.15 $55.73 96,516
2019-11-07 $114.86 $115.16 $114.51 $114.72 $55.52 198,904
2019-11-06 $114.41 $114.41 $113.99 $114.34 $55.34 109,384
2019-11-05 $114.59 $114.66 $114.19 $114.22 $55.28 52,532
2019-11-04 $114.72 $114.73 $114.41 $114.50 $55.42 104,178
2019-11-01 $113.77 $114.10 $113.70 $114.09 $55.22 82,574
2019-10-31 $113.57 $113.57 $112.70 $113.15 $54.76 89,660
2019-10-30 $113.28 $113.67 $112.74 $113.59 $54.98 82,854
2019-10-29 $113.09 $113.53 $113.01 $113.14 $54.76 88,498
2019-10-28 $113.06 $113.30 $113.00 $113.22 $54.80 92,180
2019-10-25 $111.78 $112.76 $111.78 $112.53 $54.46 78,802
2019-10-24 $111.90 $112.00 $111.45 $111.84 $54.13 154,758
2019-10-23 $110.94 $111.45 $110.90 $111.45 $53.94 47,396
2019-10-22 $112.19 $112.19 $111.09 $111.09 $53.77 60,260
2019-10-21 $111.64 $111.80 $111.36 $111.80 $54.11 62,716
2019-10-18 $111.27 $111.57 $110.73 $111.11 $53.78 101,374
2019-10-17 $111.71 $111.88 $111.24 $111.48 $53.95 67,112
2019-10-16 $111.23 $111.47 $111.00 $111.26 $53.85 124,718
2019-10-15 $110.81 $111.82 $110.81 $111.59 $54.01 155,166
2019-10-14 $110.52 $110.70 $110.38 $110.50 $53.48 61,180
2019-10-11 $110.57 $111.42 $110.57 $110.65 $53.55 117,002
2019-10-10 $108.62 $109.76 $108.62 $109.39 $52.94 79,886
2019-10-09 $108.39 $109.06 $108.25 $108.71 $52.61 59,980
2019-10-08 $108.64 $108.75 $107.63 $107.63 $52.09 119,984
2019-10-07 $109.50 $110.05 $109.26 $109.34 $52.92 80,680
2019-10-04 $108.71 $109.82 $108.71 $109.78 $53.13 103,220
2019-10-03 $107.38 $108.37 $106.42 $108.37 $52.45 68,430
2019-10-02 $108.72 $108.86 $106.85 $107.41 $51.98 235,272
2019-10-01 $111.24 $111.31 $109.37 $109.44 $52.97 81,598
2019-09-30 $110.64 $111.19 $110.43 $110.91 $53.68 81,422
2019-09-27 $111.42 $111.42 $109.96 $110.41 $53.44 56,526
2019-09-26 $111.17 $111.41 $110.51 $111.10 $53.77 73,596
2019-09-25 $110.39 $111.30 $109.83 $111.11 $53.78 69,530
2019-09-24 $111.74 $111.92 $110.00 $110.33 $53.40 225,486
2019-09-23 $111.34 $112.03 $111.34 $111.78 $53.89 171,760
2019-09-20 $112.56 $112.63 $111.39 $111.67 $53.84 89,584
2019-09-19 $112.32 $112.78 $112.14 $112.36 $54.17 119,826
2019-09-18 $111.92 $112.15 $111.13 $112.08 $54.03 127,594
2019-09-17 $111.81 $112.19 $111.72 $112.16 $54.07 48,442
2019-09-16 $111.89 $112.05 $111.62 $111.90 $53.95 70,380
2019-09-13 $112.50 $112.64 $112.15 $112.28 $54.13 58,118
2019-09-12 $112.18 $112.65 $112.02 $112.28 $54.13 88,120
2019-09-11 $111.27 $111.80 $110.99 $111.73 $53.87 43,504
2019-09-10 $111.04 $111.20 $110.43 $111.20 $53.61 326,182
2019-09-09 $112.00 $112.00 $111.10 $111.47 $53.74 53,878
2019-09-06 $111.77 $111.85 $111.51 $111.58 $53.79 63,386
2019-09-05 $110.98 $111.72 $110.98 $111.56 $53.78 81,722
2019-09-04 $109.60 $109.98 $109.32 $109.96 $53.01 56,296
2019-09-03 $108.83 $109.22 $108.40 $108.76 $52.43 67,580
2019-08-30 $110.26 $110.26 $109.20 $109.51 $52.80 133,240
2019-08-29 $109.27 $109.85 $109.05 $109.59 $52.83 77,430
2019-08-28 $107.19 $108.23 $106.87 $108.22 $52.17 136,128
2019-08-27 $108.45 $108.59 $107.36 $107.57 $51.86 48,946
2019-08-26 $107.59 $107.83 $106.93 $107.83 $51.99 148,378
2019-08-23 $108.93 $109.43 $106.10 $106.61 $51.40 123,794
2019-08-22 $109.88 $109.89 $108.76 $109.41 $52.75 65,406
2019-08-21 $109.60 $109.74 $109.33 $109.57 $52.82 71,870
2019-08-20 $109.39 $109.43 $108.60 $108.67 $52.39 74,540
2019-08-19 $109.33 $109.76 $109.12 $109.54 $52.81 110,600
2019-08-16 $107.20 $108.31 $107.20 $108.18 $52.15 46,692
2019-08-15 $106.67 $106.89 $105.80 $106.58 $51.38 53,766
2019-08-14 $108.11 $108.26 $106.36 $106.39 $51.29 132,660
2019-08-13 $108.03 $110.06 $108.03 $109.56 $52.82 97,112
2019-08-12 $108.85 $108.86 $107.71 $108.12 $52.13 86,088
2019-08-09 $109.94 $109.94 $108.73 $109.40 $52.74 148,488
2019-08-08 $108.67 $110.15 $108.49 $110.15 $53.10 63,650
2019-08-07 $106.68 $108.20 $105.84 $108.00 $52.07 114,106
2019-08-06 $107.21 $107.98 $106.71 $107.85 $52.00 164,898
2019-08-05 $108.20 $108.36 $105.75 $106.46 $51.33 147,118
2019-08-02 $110.45 $110.45 $109.32 $109.81 $52.94 161,166
2019-08-01 $111.61 $113.00 $110.49 $110.72 $53.38 118,500
2019-07-31 $112.89 $112.96 $110.77 $111.49 $53.75 185,814
2019-07-30 $112.57 $113.20 $112.57 $112.96 $54.46 41,730
2019-07-29 $113.27 $113.30 $112.85 $113.17 $54.56 105,558
2019-07-26 $112.67 $113.41 $112.67 $113.26 $54.60 59,938
2019-07-25 $112.49 $112.49 $111.84 $112.12 $54.05 80,340
2019-07-24 $111.68 $112.64 $111.68 $112.64 $54.30 64,890
2019-07-23 $111.79 $111.98 $111.36 $111.98 $53.99 122,448
2019-07-22 $111.21 $111.46 $110.97 $111.24 $53.63 55,250
2019-07-19 $112.11 $112.11 $110.86 $110.89 $53.46 42,844
2019-07-18 $111.00 $111.64 $110.80 $111.60 $53.80 48,146
2019-07-17 $112.07 $112.09 $111.29 $111.29 $53.65 42,706
2019-07-16 $112.32 $112.46 $112.01 $112.10 $54.04 61,088
2019-07-15 $112.57 $112.57 $112.24 $112.43 $54.20 48,706
2019-07-12 $111.90 $112.45 $111.82 $112.38 $54.18 142,212
2019-07-11 $111.70 $111.71 $111.24 $111.68 $53.84 36,518
2019-07-10 $111.26 $111.76 $111.06 $111.37 $53.69 63,428
2019-07-09 $110.29 $110.92 $110.29 $110.85 $53.44 118,832
2019-07-08 $110.96 $111.02 $110.60 $110.81 $53.42 42,700
2019-07-05 $111.07 $111.45 $110.56 $111.40 $53.71 59,346
2019-07-03 $110.93 $111.64 $110.85 $111.61 $53.81 63,550
2019-07-02 $110.32 $110.61 $110.06 $110.61 $53.33 59,244
2019-07-01 $110.63 $110.69 $109.84 $110.24 $53.15 142,008
2019-06-28 $109.01 $109.48 $108.90 $109.36 $52.72 78,474
2019-06-27 $108.63 $108.83 $108.45 $108.65 $52.38 105,094
2019-06-26 $108.75 $108.95 $108.24 $108.25 $52.19 63,138
2019-06-25 $109.73 $109.73 $108.34 $108.40 $52.26 124,814
2019-06-24 $109.98 $110.12 $109.71 $109.72 $52.90 77,690
2019-06-21 $109.96 $110.36 $109.91 $109.97 $53.02 49,230
2019-06-20 $110.04 $110.19 $109.26 $110.12 $53.09 61,264
2019-06-19 $108.57 $109.08 $108.21 $108.92 $52.51 97,066
2019-06-18 $108.23 $108.96 $108.23 $108.49 $52.30 126,014
2019-06-17 $107.56 $107.78 $107.47 $107.48 $51.82 90,058
2019-06-14 $107.97 $108.04 $107.55 $107.82 $51.80 127,912
2019-06-13 $107.81 $108.02 $107.68 $108.02 $51.90 58,878
2019-06-12 $107.54 $107.65 $107.26 $107.41 $51.61 53,338
2019-06-11 $108.36 $108.49 $107.42 $107.60 $51.70 64,242
2019-06-10 $107.80 $108.26 $107.58 $107.65 $51.72 133,428
2019-06-07 $106.39 $107.61 $106.37 $107.19 $51.50 139,308
2019-06-06 $105.55 $106.31 $105.26 $105.98 $50.92 206,134
2019-06-05 $105.07 $105.40 $104.43 $105.38 $50.63 94,754
2019-06-04 $103.16 $104.47 $102.94 $104.47 $50.19 91,622
2019-06-03 $102.72 $103.02 $101.72 $102.16 $49.08 197,044
2019-05-31 $103.16 $103.33 $102.75 $102.83 $49.41 141,786
2019-05-30 $104.19 $104.47 $103.81 $104.19 $50.06 52,988
2019-05-29 $104.15 $104.25 $103.36 $103.92 $49.93 87,294
2019-05-28 $105.66 $106.13 $104.65 $104.65 $50.28 68,486
2019-05-24 $105.92 $106.09 $105.35 $105.46 $50.67 45,148
2019-05-23 $105.77 $105.77 $104.83 $105.39 $50.64 84,442
2019-05-22 $106.46 $106.98 $106.46 $106.72 $51.28 72,402
2019-05-21 $106.57 $107.04 $106.56 $106.91 $51.37 67,028
2019-05-20 $106.01 $106.47 $105.72 $105.92 $50.89 72,332
2019-05-17 $106.57 $107.79 $106.57 $106.74 $51.29 73,004
2019-05-16 $106.63 $108.04 $106.63 $107.44 $51.62 56,954
2019-05-15 $104.85 $106.60 $104.85 $106.37 $51.11 128,784
2019-05-14 $105.06 $106.12 $105.00 $105.43 $50.66 159,358
2019-05-13 $105.20 $105.50 $104.24 $104.62 $50.27 225,930
2019-05-10 $106.22 $107.50 $105.08 $107.15 $51.48 200,830
2019-05-09 $106.11 $106.81 $105.46 $106.66 $51.25 193,474
2019-05-08 $107.09 $107.66 $106.87 $107.02 $51.42 68,544
2019-05-07 $108.08 $108.21 $106.55 $107.20 $51.51 101,210
2019-05-06 $107.67 $109.17 $107.67 $109.06 $52.40 132,424
2019-05-03 $108.87 $109.50 $108.86 $109.43 $52.58 130,212
2019-05-02 $108.46 $108.89 $107.79 $108.39 $52.08 93,746
2019-05-01 $109.91 $109.91 $108.50 $108.50 $52.13 103,814
2019-04-30 $109.52 $109.87 $108.97 $109.78 $52.75 86,702
2019-04-29 $109.83 $110.10 $109.70 $109.84 $52.77 99,296
2019-04-26 $109.29 $109.77 $108.99 $109.75 $52.73 81,028
2019-04-25 $109.61 $109.72 $109.10 $109.43 $52.58 41,358
2019-04-24 $109.52 $109.80 $109.38 $109.38 $52.55 47,428
2019-04-23 $108.83 $109.62 $108.71 $109.51 $52.62 120,846
2019-04-22 $108.34 $108.74 $108.23 $108.74 $52.25 82,506
2019-04-18 $108.67 $108.70 $108.09 $108.61 $52.18 98,160
2019-04-17 $109.11 $109.11 $108.13 $108.34 $52.05 77,322
2019-04-16 $109.08 $109.08 $108.47 $108.73 $52.24 108,442
2019-04-15 $108.88 $108.88 $108.35 $108.71 $52.23 69,440
2019-04-12 $108.52 $108.78 $108.45 $108.77 $52.26 76,276
2019-04-11 $108.07 $108.07 $107.66 $107.89 $51.84 94,280
2019-04-10 $107.52 $107.85 $107.44 $107.82 $51.80 77,848
2019-04-09 $107.44 $107.56 $107.14 $107.33 $51.57 61,618
2019-04-08 $107.76 $107.89 $107.41 $107.88 $51.83 205,976
2019-04-05 $107.69 $107.89 $107.61 $107.86 $51.82 101,190
2019-04-04 $107.30 $107.52 $106.87 $107.44 $51.62 96,010
2019-04-03 $107.35 $107.73 $106.97 $107.29 $51.55 97,230
2019-04-02 $106.85 $106.94 $106.54 $106.87 $51.35 102,164
2019-04-01 $106.27 $106.80 $106.20 $106.76 $51.29 84,316
2019-03-29 $105.35 $105.56 $105.00 $105.48 $50.68 150,088
2019-03-28 $104.58 $104.98 $104.14 $104.77 $50.34 139,980
2019-03-27 $104.85 $105.03 $103.70 $104.33 $50.13 133,358
2019-03-26 $104.81 $105.18 $104.33 $104.88 $50.39 86,184
2019-03-25 $103.85 $104.45 $103.57 $104.11 $50.02 163,518
2019-03-22 $105.57 $105.70 $104.09 $104.09 $50.01 126,716
2019-03-21 $104.56 $106.25 $104.56 $106.06 $50.96 97,624
2019-03-20 $105.14 $105.66 $104.41 $105.02 $50.46 110,500
2019-03-19 $106.03 $106.20 $105.30 $105.65 $50.55 106,800
2019-03-18 $105.50 $105.88 $105.28 $105.61 $50.53 189,590
2019-03-15 $105.16 $105.84 $105.14 $105.51 $50.49 223,194
2019-03-14 $105.02 $105.19 $104.84 $105.06 $50.27 63,508
2019-03-13 $104.74 $105.51 $104.74 $105.11 $50.30 176,798
2019-03-12 $104.18 $104.66 $104.18 $104.39 $49.95 70,150
2019-03-11 $102.79 $104.02 $102.79 $104.00 $49.76 61,014
2019-03-08 $101.87 $102.47 $101.67 $102.45 $49.02 95,866
2019-03-07 $103.45 $103.45 $102.37 $102.74 $49.16 325,284
2019-03-06 $104.28 $104.28 $103.56 $103.58 $49.56 75,512
2019-03-05 $104.38 $104.50 $103.94 $104.29 $49.90 94,234
2019-03-04 $105.14 $105.18 $103.35 $104.36 $49.94 108,584
2019-03-01 $104.77 $104.90 $104.11 $104.73 $50.11 171,084
2019-02-28 $104.30 $104.45 $104.00 $104.05 $49.79 151,004
2019-02-27 $104.21 $104.57 $103.73 $104.48 $49.99 130,100
2019-02-26 $104.34 $104.85 $104.33 $104.45 $49.98 116,516
2019-02-25 $105.02 $105.15 $104.49 $104.54 $50.02 236,540
2019-02-22 $103.99 $104.55 $103.91 $104.48 $49.99 102,576
2019-02-21 $103.74 $103.96 $103.33 $103.66 $49.60 70,080
2019-02-20 $103.77 $104.05 $103.48 $103.94 $49.74 54,508
2019-02-19 $103.40 $104.02 $103.35 $103.75 $49.64 224,270
2019-02-15 $103.34 $103.61 $103.19 $103.61 $49.58 84,078
2019-02-14 $102.41 $103.08 $102.20 $102.66 $49.12 178,292
2019-02-13 $102.81 $103.14 $102.72 $102.85 $49.21 63,500
2019-02-12 $101.94 $102.67 $101.94 $102.50 $49.05 75,982
2019-02-11 $101.35 $101.52 $101.02 $101.24 $48.44 81,606
2019-02-08 $100.34 $101.11 $100.16 $101.11 $48.38 132,702
2019-02-07 $101.13 $101.32 $100.17 $100.88 $48.27 357,582
2019-02-06 $101.92 $102.03 $101.62 $101.76 $48.69 569,998
2019-02-05 $101.63 $102.09 $101.52 $102.01 $48.81 140,734
2019-02-04 $100.73 $101.54 $100.59 $101.54 $48.59 98,744
2019-02-01 $100.65 $101.10 $100.41 $100.76 $48.21 163,386
2019-01-31 $99.55 $100.73 $99.55 $100.60 $48.14 165,908
2019-01-30 $98.56 $99.77 $98.29 $99.53 $47.63 161,610
2019-01-29 $98.38 $98.50 $97.76 $98.05 $46.92 135,482
2019-01-28 $98.28 $98.32 $97.63 $98.32 $47.05 466,352
2019-01-25 $99.03 $99.48 $98.91 $99.20 $47.47 145,278
2019-01-24 $98.28 $98.66 $97.88 $98.44 $47.10 198,966
2019-01-23 $98.57 $98.85 $97.35 $98.28 $47.03 242,448
2019-01-22 $98.85 $98.85 $97.46 $98.14 $46.96 398,946
2019-01-18 $98.82 $99.59 $98.56 $99.36 $47.54 201,806
2019-01-17 $96.99 $98.38 $96.99 $98.13 $46.96 369,558
2019-01-16 $97.39 $97.68 $97.22 $97.26 $46.54 126,992
2019-01-15 $96.29 $97.34 $96.29 $97.27 $46.54 102,196
2019-01-14 $95.88 $96.39 $95.83 $96.08 $45.97 494,244
2019-01-11 $96.15 $96.70 $95.99 $96.67 $46.26 237,378
2019-01-10 $95.61 $96.70 $95.43 $96.67 $46.26 154,398
2019-01-09 $96.14 $96.51 $95.59 $96.12 $45.99 154,486
2019-01-08 $95.70 $96.04 $94.77 $95.79 $45.84 220,022
2019-01-07 $94.14 $95.46 $93.86 $94.84 $45.38 286,866
2019-01-04 $92.04 $94.25 $91.94 $94.09 $45.02 164,600
2019-01-03 $92.30 $92.37 $90.67 $90.75 $43.42 231,276
2019-01-02 $91.55 $93.22 $91.55 $92.94 $44.47 284,714
2018-12-31 $92.84 $93.05 $92.09 $93.00 $44.50 379,340
2018-12-28 $92.93 $93.53 $91.83 $92.24 $44.14 541,272
2018-12-27 $90.33 $92.32 $89.02 $92.32 $44.18 471,976
2018-12-26 $87.78 $91.56 $87.16 $91.56 $43.81 456,502
2018-12-24 $88.99 $89.33 $87.22 $87.24 $41.74 168,960
2018-12-21 $91.62 $92.86 $89.41 $89.59 $42.87 640,122
2018-12-20 $92.22 $92.91 $90.32 $91.34 $43.71 361,716
2018-12-19 $94.09 $95.31 $92.08 $92.64 $44.33 434,780
2018-12-18 $94.68 $95.03 $93.44 $94.08 $45.02 526,478
2018-12-17 $95.78 $96.11 $93.41 $94.01 $44.98 710,008
2018-12-14 $97.27 $97.82 $96.33 $96.53 $45.98 286,266
2018-12-13 $98.58 $98.91 $97.70 $98.20 $46.77 361,366
2018-12-12 $98.95 $99.44 $98.21 $98.21 $46.78 168,716
2018-12-11 $98.91 $99.08 $97.10 $97.70 $46.53 364,452
2018-12-10 $97.12 $97.94 $95.62 $97.59 $46.48 244,560
2018-12-07 $99.47 $100.01 $96.87 $97.15 $46.27 363,438
2018-12-06 $98.10 $99.60 $96.98 $99.55 $47.42 226,618
2018-12-04 $102.46 $102.52 $99.46 $99.61 $47.44 334,926
2018-12-03 $103.27 $103.44 $102.21 $102.69 $48.91 135,834
2018-11-30 $100.75 $101.91 $100.58 $101.81 $48.49 306,800
2018-11-29 $100.67 $101.35 $100.26 $100.76 $47.99 107,410
2018-11-28 $99.25 $101.03 $98.87 $101.00 $48.11 256,354
2018-11-27 $98.29 $98.91 $98.06 $98.87 $47.09 181,096
2018-11-26 $98.11 $98.75 $97.99 $98.75 $47.03 114,256
2018-11-23 $96.92 $97.72 $96.92 $97.12 $46.26 125,232
2018-11-21 $97.92 $98.40 $97.64 $97.64 $46.51 191,006
2018-11-20 $97.22 $98.00 $96.67 $97.18 $46.29 150,738
2018-11-19 $100.34 $100.37 $98.35 $98.69 $47.01 135,858
2018-11-16 $99.78 $100.87 $99.72 $100.53 $47.88 187,398
2018-11-15 $98.69 $100.58 $98.14 $100.42 $47.83 197,254
2018-11-14 $100.44 $100.55 $98.48 $99.07 $47.19 143,770
2018-11-13 $99.74 $100.78 $99.31 $99.61 $47.44 128,352
2018-11-12 $101.09 $101.09 $99.39 $99.49 $47.39 97,960
2018-11-09 $101.75 $101.77 $100.69 $101.38 $48.29 115,540
2018-11-08 $102.23 $102.55 $101.85 $102.31 $48.73 98,220
2018-11-07 $101.27 $102.57 $101.19 $102.55 $48.84 123,536
2018-11-06 $99.66 $100.47 $99.66 $100.42 $47.83 184,982
2018-11-05 $99.37 $99.96 $98.87 $99.69 $47.48 124,298
2018-11-02 $100.17 $100.28 $98.43 $99.13 $47.22 129,070
2018-11-01 $98.84 $99.64 $98.48 $99.50 $47.39 319,248
2018-10-31 $98.71 $99.46 $98.50 $98.55 $46.94 100,942
2018-10-30 $95.82 $97.70 $95.82 $97.63 $46.50 206,524
2018-10-29 $97.72 $98.31 $94.43 $95.81 $45.63 107,330
2018-10-26 $96.45 $97.83 $95.27 $96.50 $45.96 137,650
2018-10-25 $96.88 $98.56 $96.88 $98.05 $46.70 99,952
2018-10-24 $99.39 $99.39 $95.99 $96.19 $45.81 131,058
2018-10-23 $98.52 $99.91 $97.56 $99.49 $47.39 115,426
2018-10-22 $100.50 $100.57 $99.70 $100.03 $47.64 81,772
2018-10-19 $100.84 $101.62 $100.28 $100.31 $47.78 65,256
2018-10-18 $101.81 $101.83 $100.01 $100.59 $47.91 83,766
2018-10-17 $102.29 $102.34 $101.12 $102.13 $48.64 89,528
2018-10-16 $100.81 $102.37 $100.81 $102.23 $48.69 92,548
2018-10-15 $100.38 $100.81 $99.93 $99.99 $47.62 95,852
2018-10-12 $100.90 $100.92 $99.19 $100.64 $47.93 117,644
2018-10-11 $100.86 $101.42 $98.55 $99.26 $47.28 157,028
2018-10-10 $104.44 $104.44 $101.11 $101.11 $48.16 199,888
2018-10-09 $104.86 $105.44 $104.77 $104.82 $49.93 45,598
2018-10-08 $104.98 $105.35 $104.24 $105.05 $50.03 79,582
2018-10-05 $105.94 $106.26 $104.63 $105.29 $50.15 99,358
2018-10-04 $106.90 $106.90 $105.30 $105.97 $50.47 143,786
2018-10-03 $107.40 $107.53 $107.06 $107.14 $51.03 57,124
2018-10-02 $107.15 $107.31 $106.92 $107.04 $50.98 42,950
2018-10-01 $107.22 $107.59 $106.96 $107.16 $51.04 53,644
2018-09-28 $106.59 $106.98 $106.59 $106.79 $50.86 120,734
2018-09-27 $106.73 $107.31 $106.73 $106.83 $50.88 58,130
2018-09-26 $106.87 $107.42 $106.42 $106.51 $50.73 96,190
2018-09-25 $107.43 $107.43 $107.07 $107.10 $50.83 56,452
2018-09-24 $107.20 $107.38 $107.02 $107.27 $50.91 69,048
2018-09-21 $107.99 $108.10 $107.56 $107.56 $51.05 41,384
2018-09-20 $107.06 $107.72 $107.06 $107.67 $51.10 66,706
2018-09-19 $106.78 $106.78 $106.47 $106.62 $50.60 164,346
2018-09-18 $106.14 $106.79 $106.14 $106.55 $50.57 75,770
2018-09-17 $106.65 $106.65 $105.97 $106.09 $50.35 84,414
2018-09-14 $106.69 $106.80 $106.42 $106.64 $50.61 51,110
2018-09-13 $106.27 $106.58 $106.24 $106.49 $50.54 97,684
2018-09-12 $105.92 $106.00 $105.44 $105.97 $50.29 48,498
2018-09-11 $105.47 $106.12 $105.27 $105.89 $50.25 53,760
2018-09-10 $105.72 $105.87 $105.56 $105.68 $50.15 48,616
2018-09-07 $105.07 $105.53 $104.90 $105.20 $49.93 95,766
2018-09-06 $105.86 $105.92 $105.10 $105.55 $50.09 62,692
2018-09-05 $106.11 $106.17 $105.48 $105.81 $50.22 93,870
2018-09-04 $106.60 $106.60 $105.89 $106.30 $50.45 314,158
2018-08-31 $106.72 $107.02 $106.53 $106.81 $50.69 50,542
2018-08-30 $107.29 $107.41 $106.77 $106.90 $50.73 117,234
2018-08-29 $106.94 $107.53 $106.88 $107.46 $51.00 63,150
2018-08-28 $107.05 $107.27 $106.71 $106.88 $50.72 82,898
2018-08-27 $106.53 $106.94 $106.53 $106.89 $50.73 53,334
2018-08-24 $105.47 $106.06 $105.47 $106.02 $50.32 26,432
2018-08-23 $105.36 $105.72 $105.15 $105.27 $49.96 41,684
2018-08-22 $105.23 $105.58 $105.16 $105.47 $50.06 105,870
2018-08-21 $105.19 $105.78 $105.19 $105.40 $50.02 87,056
2018-08-20 $105.06 $105.27 $104.84 $105.16 $49.91 47,162
2018-08-17 $104.45 $105.05 $104.34 $104.87 $49.77 80,658
2018-08-16 $104.76 $105.25 $104.63 $104.65 $49.67 42,844
2018-08-15 $104.36 $104.36 $103.57 $104.15 $49.43 90,078
2018-08-14 $104.68 $105.15 $104.54 $105.00 $49.83 37,786
2018-08-13 $104.97 $105.17 $104.35 $104.35 $49.52 69,132
2018-08-10 $105.00 $105.13 $104.57 $104.78 $49.73 102,804
2018-08-09 $105.95 $106.01 $105.60 $105.62 $50.13 47,576
2018-08-08 $106.00 $106.06 $105.78 $105.91 $50.26 69,178
2018-08-07 $105.85 $106.17 $105.85 $106.02 $50.32 135,240
2018-08-06 $105.01 $105.64 $105.01 $105.57 $50.10 85,202
2018-08-03 $104.83 $105.07 $104.72 $105.07 $49.87 40,566
2018-08-02 $103.38 $104.73 $103.38 $104.68 $49.68 90,492
2018-08-01 $104.27 $104.51 $103.78 $104.01 $49.36 93,978
2018-07-31 $103.91 $104.61 $103.88 $104.36 $49.53 196,198
2018-07-30 $104.44 $104.44 $103.44 $103.60 $49.17 48,488
2018-07-27 $105.58 $105.58 $104.13 $104.45 $49.57 67,010
2018-07-26 $105.30 $105.73 $105.30 $105.47 $50.06 64,102
2018-07-25 $104.94 $106.23 $104.94 $106.06 $50.34 60,662
2018-07-24 $105.23 $105.46 $104.56 $104.92 $49.79 109,892
2018-07-23 $104.19 $104.59 $104.10 $104.54 $49.61 61,500
2018-07-20 $104.50 $104.66 $104.28 $104.36 $49.53 506,936
2018-07-19 $104.47 $104.65 $104.20 $104.46 $49.58 95,950
2018-07-18 $104.63 $104.83 $104.49 $104.76 $49.72 57,034
2018-07-17 $103.71 $104.79 $103.62 $104.67 $49.68 92,896
2018-07-16 $104.47 $104.47 $104.00 $104.16 $49.43 38,820
2018-07-13 $104.29 $104.65 $104.29 $104.51 $49.60 39,632
2018-07-12 $103.84 $104.35 $103.80 $104.35 $49.52 80,004
2018-07-11 $103.42 $103.78 $103.08 $103.32 $49.03 96,658
2018-07-10 $104.00 $104.11 $103.81 $104.09 $49.40 40,708
2018-07-09 $103.33 $103.74 $103.19 $103.74 $49.23 84,414
2018-07-06 $102.03 $103.00 $102.03 $102.91 $48.84 43,764
2018-07-05 $101.28 $101.86 $100.94 $101.86 $48.34 116,910
2018-07-03 $101.63 $101.63 $100.69 $100.72 $47.80 158,860
2018-07-02 $100.29 $101.30 $100.26 $101.28 $48.07 271,928
2018-06-29 $101.16 $101.73 $100.94 $100.94 $47.91 65,352
2018-06-28 $100.06 $100.93 $99.79 $100.61 $47.75 87,144
2018-06-27 $101.36 $101.90 $100.08 $100.08 $47.50 587,066
2018-06-26 $101.31 $101.58 $100.93 $101.16 $48.01 132,674
2018-06-25 $102.45 $102.45 $100.71 $101.42 $47.93 105,494
2018-06-22 $103.35 $103.51 $102.89 $102.98 $48.67 259,942
2018-06-21 $103.65 $103.65 $102.66 $102.78 $48.58 51,582
2018-06-20 $103.81 $103.86 $103.52 $103.62 $48.97 72,966
2018-06-19 $102.95 $103.51 $102.62 $103.43 $48.88 127,908
2018-06-18 $103.22 $103.83 $103.06 $103.79 $49.05 60,332
2018-06-15 $103.55 $103.98 $103.35 $103.88 $49.09 38,126
2018-06-14 $103.92 $104.12 $103.70 $103.96 $49.13 75,924
2018-06-13 $104.04 $104.18 $103.53 $103.56 $48.94 54,698
2018-06-12 $103.89 $104.01 $103.62 $103.93 $49.12 51,954
2018-06-11 $103.57 $103.96 $103.57 $103.73 $49.02 44,980
2018-06-08 $102.88 $103.51 $102.88 $103.49 $48.91 71,120
2018-06-07 $103.44 $103.51 $102.79 $103.10 $48.73 65,860
2018-06-06 $102.81 $103.36 $102.47 $103.36 $48.85 70,678
2018-06-05 $102.54 $102.82 $102.25 $102.63 $48.50 43,934
2018-06-04 $102.34 $102.62 $102.27 $102.57 $48.48 113,014
2018-06-01 $101.32 $102.11 $101.32 $102.07 $48.24 91,636
2018-05-31 $101.29 $101.50 $100.60 $100.74 $47.61 84,022
2018-05-30 $100.66 $101.63 $100.66 $101.43 $47.94 158,254
2018-05-29 $100.49 $100.80 $99.69 $100.16 $47.34 98,688
2018-05-25 $101.16 $101.35 $100.91 $101.10 $47.78 63,570
2018-05-24 $101.26 $101.38 $100.55 $101.25 $47.85 78,656
2018-05-23 $100.65 $101.45 $100.54 $101.43 $47.94 372,736
2018-05-22 $101.54 $101.72 $100.90 $101.04 $47.75 73,082
2018-05-21 $101.45 $101.65 $101.21 $101.43 $47.94 87,592
2018-05-18 $100.77 $100.82 $100.50 $100.70 $47.59 38,490
2018-05-17 $100.76 $101.31 $100.64 $100.92 $47.70 42,302
2018-05-16 $100.50 $101.12 $100.50 $100.87 $47.67 78,220
2018-05-15 $100.75 $100.75 $100.17 $100.47 $47.48 65,008
2018-05-14 $101.44 $101.80 $101.12 $101.22 $47.84 61,558
2018-05-11 $101.13 $101.47 $100.87 $101.16 $47.81 97,668
2018-05-10 $100.49 $101.09 $100.49 $101.05 $47.76 50,928
2018-05-09 $99.47 $100.27 $99.23 $100.18 $47.35 53,070
2018-05-08 $99.04 $99.19 $98.49 $99.06 $46.82 85,068
2018-05-07 $99.09 $99.48 $98.87 $99.13 $46.85 63,412
2018-05-04 $97.06 $99.02 $97.06 $98.77 $46.68 55,784
2018-05-03 $97.28 $97.72 $96.07 $97.28 $45.98 61,502
2018-05-02 $98.27 $98.62 $97.56 $97.65 $46.15 166,484
2018-05-01 $98.05 $98.61 $97.45 $98.57 $46.59 117,280
2018-04-30 $99.30 $99.52 $98.25 $98.25 $46.43 168,556
2018-04-27 $99.40 $99.40 $98.75 $99.21 $46.89 146,412
2018-04-26 $98.30 $99.26 $98.25 $98.98 $46.78 68,976
2018-04-25 $97.59 $97.90 $96.76 $97.72 $46.18 65,528
2018-04-24 $99.44 $99.47 $96.92 $97.59 $46.12 229,872
2018-04-23 $99.23 $99.59 $98.61 $99.04 $46.81 182,714
2018-04-20 $99.66 $99.72 $98.68 $98.98 $46.78 60,482
2018-04-19 $100.12 $100.26 $99.48 $99.93 $47.23 101,794
2018-04-18 $100.67 $100.76 $100.28 $100.43 $47.46 46,298
2018-04-17 $99.94 $100.70 $99.85 $100.47 $47.48 55,504
2018-04-16 $99.08 $99.40 $98.73 $99.15 $46.86 120,556
2018-04-13 $99.20 $99.20 $98.00 $98.34 $46.48 68,696
2018-04-12 $98.34 $98.96 $98.34 $98.64 $46.62 67,006
2018-04-11 $97.61 $98.45 $97.61 $97.88 $46.26 95,870
2018-04-10 $97.72 $98.57 $97.35 $98.20 $46.41 315,524
2018-04-09 $96.60 $97.89 $96.31 $96.34 $45.53 62,102
2018-04-06 $97.41 $98.01 $95.69 $96.03 $45.38 49,898
2018-04-05 $98.25 $98.46 $97.56 $98.17 $46.40 66,792
2018-04-04 $94.85 $97.81 $94.85 $97.57 $46.11 100,968
2018-04-03 $96.00 $96.54 $95.04 $96.46 $45.59 168,500
2018-04-02 $97.38 $97.55 $94.36 $95.32 $45.05 159,880
2018-03-29 $96.50 $98.20 $96.40 $97.72 $46.18 100,382
2018-03-28 $96.34 $96.97 $95.74 $96.05 $45.39 79,704
2018-03-27 $98.80 $98.80 $95.90 $96.35 $45.54 78,726
2018-03-26 $97.30 $98.48 $96.17 $98.41 $46.51 123,488
2018-03-23 $98.07 $98.09 $95.61 $95.66 $45.21 130,972
2018-03-22 $99.42 $99.83 $97.82 $97.86 $46.25 90,034
2018-03-21 $100.85 $101.73 $100.65 $100.79 $47.50 101,122
2018-03-20 $100.84 $101.06 $100.61 $100.87 $47.54 142,370
2018-03-19 $101.96 $101.96 $100.12 $100.74 $47.48 68,432
2018-03-16 $102.30 $102.69 $102.30 $102.45 $48.28 45,678
2018-03-15 $102.50 $102.72 $101.96 $102.24 $48.18 67,492
2018-03-14 $103.36 $103.36 $102.16 $102.31 $48.22 79,196
2018-03-13 $103.85 $104.01 $102.44 $102.67 $48.39 67,320
2018-03-12 $103.67 $103.87 $103.29 $103.44 $48.75 62,782
2018-03-09 $102.36 $103.48 $102.32 $103.48 $48.77 48,662
2018-03-08 $101.55 $101.77 $101.16 $101.56 $47.86 43,874
2018-03-07 $100.12 $101.46 $100.12 $101.33 $47.76 130,180
2018-03-06 $100.90 $101.08 $100.32 $101.05 $47.62 59,400
2018-03-05 $98.99 $100.78 $98.94 $100.49 $47.36 104,772
2018-03-02 $98.02 $99.63 $97.85 $99.49 $46.89 77,088
2018-03-01 $100.19 $100.65 $98.28 $98.82 $46.57 80,322
2018-02-28 $101.75 $101.84 $100.06 $100.06 $47.16 96,698
2018-02-27 $102.74 $103.03 $101.33 $101.34 $47.76 51,646
2018-02-26 $101.97 $102.71 $101.80 $102.69 $48.40 84,190
2018-02-23 $100.47 $101.56 $100.26 $101.56 $47.86 93,142
2018-02-22 $100.23 $100.75 $99.62 $99.84 $47.05 71,678
2018-02-21 $100.48 $101.42 $99.80 $99.80 $47.03 80,190
2018-02-20 $100.47 $101.07 $100.04 $100.33 $47.28 65,910
2018-02-16 $100.48 $101.61 $100.48 $100.75 $47.48 86,480
2018-02-15 $100.21 $100.78 $99.49 $100.78 $47.50 81,404
2018-02-14 $97.47 $99.59 $97.47 $99.52 $46.90 44,784
2018-02-13 $97.30 $98.20 $97.23 $98.04 $46.20 68,684
2018-02-12 $97.41 $98.34 $96.93 $97.88 $46.13 98,208
2018-02-09 $96.44 $97.35 $93.50 $96.72 $45.58 269,558
2018-02-08 $99.08 $99.08 $95.13 $95.13 $44.83 101,632
2018-02-07 $99.34 $100.62 $98.94 $98.94 $46.63 146,026
2018-02-06 $96.58 $99.70 $95.53 $99.57 $46.93 260,354
2018-02-05 $101.23 $102.05 $97.78 $97.84 $46.11 257,078
2018-02-02 $103.42 $103.42 $101.88 $101.94 $48.04 1,049,818
2018-02-01 $103.75 $104.64 $103.75 $104.12 $49.07 182,944
2018-01-31 $104.57 $104.57 $103.65 $104.13 $49.07 66,166
2018-01-30 $104.68 $104.90 $104.17 $104.17 $49.09 255,260
2018-01-29 $105.95 $106.16 $105.33 $105.33 $49.64 158,766
2018-01-26 $105.12 $106.05 $105.12 $106.05 $49.98 76,710
2018-01-25 $105.09 $105.09 $104.41 $104.65 $49.32 108,034
2018-01-24 $105.06 $105.31 $104.26 $104.61 $49.30 94,906
2018-01-23 $104.45 $104.85 $104.45 $104.78 $49.38 111,756
2018-01-22 $103.38 $104.34 $103.38 $104.31 $49.16 121,286
2018-01-19 $103.02 $103.33 $102.91 $103.33 $48.70 54,692
2018-01-18 $102.97 $103.02 $102.64 $102.73 $48.41 78,978
2018-01-17 $102.34 $103.15 $102.15 $102.98 $48.53 137,146
2018-01-16 $102.94 $103.06 $101.68 $101.88 $48.01 224,760
2018-01-12 $101.68 $102.29 $101.63 $102.27 $48.20 120,010
2018-01-11 $101.21 $101.60 $101.10 $101.59 $47.88 50,864
2018-01-10 $101.00 $101.03 $100.69 $101.02 $47.61 93,828
2018-01-09 $101.35 $101.53 $101.16 $101.27 $47.73 104,836
2018-01-08 $100.85 $101.18 $100.76 $101.17 $47.68 86,366
2018-01-05 $100.47 $100.79 $100.36 $100.79 $47.50 83,298
2018-01-04 $100.00 $100.31 $100.00 $100.20 $47.22 67,142
2018-01-03 $99.20 $99.77 $99.05 $99.68 $46.98 94,870
2018-01-02 $98.71 $99.03 $98.46 $99.03 $46.67 166,422
2017-12-29 $98.85 $98.85 $98.20 $98.24 $46.30 125,360
2017-12-28 $98.58 $98.61 $98.45 $98.58 $46.46 165,488
2017-12-27 $98.48 $98.61 $98.30 $98.46 $46.40 148,548
2017-12-26 $98.31 $98.44 $98.27 $98.32 $46.34 49,906
2017-12-22 $98.67 $98.67 $98.22 $98.38 $46.36 121,078
2017-12-21 $98.70 $98.76 $98.40 $98.43 $46.39 137,050
2017-12-20 $98.88 $98.88 $98.30 $98.45 $46.40 87,778
2017-12-19 $98.90 $98.90 $98.42 $98.50 $46.42 63,248
2017-12-18 $98.87 $99.18 $98.87 $99.06 $46.51 153,246
2017-12-15 $97.91 $98.62 $97.81 $98.45 $46.23 105,500
2017-12-14 $98.24 $98.24 $97.61 $97.61 $45.83 94,540
2017-12-13 $98.10 $98.29 $98.01 $98.06 $46.04 198,660
2017-12-12 $98.02 $98.15 $97.87 $97.94 $45.99 80,358
2017-12-11 $97.81 $97.93 $97.70 $97.93 $45.98 85,316
2017-12-08 $97.38 $97.63 $97.38 $97.63 $45.84 110,640
2017-12-07 $96.64 $97.14 $96.64 $97.01 $45.55 68,768
2017-12-06 $96.45 $96.82 $96.45 $96.59 $45.35 117,036
2017-12-05 $97.01 $97.37 $96.57 $96.57 $45.34 62,940
2017-12-04 $98.00 $98.00 $96.98 $97.04 $45.56 137,144
2017-12-01 $97.24 $97.60 $95.94 $97.28 $45.68 157,922
2017-11-30 $97.28 $97.88 $97.05 $97.55 $45.80 58,154
2017-11-29 $96.92 $97.07 $96.62 $96.74 $45.42 42,572
2017-11-28 $96.06 $96.92 $96.06 $96.92 $45.51 241,800
2017-11-27 $95.95 $96.06 $95.90 $95.95 $45.05 68,958
2017-11-24 $95.90 $95.95 $95.82 $95.90 $45.03 74,218
2017-11-22 $95.97 $95.97 $95.70 $95.78 $44.97 105,104
2017-11-21 $95.74 $95.97 $95.65 $95.90 $45.03 100,832
2017-11-20 $95.27 $95.48 $95.22 $95.36 $44.78 68,514
2017-11-17 $95.42 $95.45 $95.22 $95.26 $44.73 57,478
2017-11-16 $94.99 $95.65 $94.99 $95.41 $44.80 87,410
2017-11-15 $94.76 $94.92 $94.41 $94.63 $44.43 58,028
2017-11-14 $94.92 $95.17 $94.70 $95.17 $44.69 64,702
2017-11-13 $94.89 $95.30 $94.89 $95.26 $44.73 43,614
2017-11-10 $95.09 $95.21 $94.93 $95.18 $44.69 51,056
2017-11-09 $95.23 $95.33 $94.56 $95.23 $44.71 73,206
2017-11-08 $95.69 $95.78 $95.41 $95.77 $44.97 62,548
2017-11-07 $95.81 $95.81 $95.40 $95.56 $44.87 48,062
2017-11-06 $95.47 $95.71 $95.45 $95.69 $44.93 60,018
2017-11-03 $95.41 $95.56 $95.22 $95.53 $44.86 53,924
2017-11-02 $95.32 $95.42 $95.00 $95.40 $44.79 100,422
2017-11-01 $95.53 $95.68 $95.25 $95.37 $44.78 146,922
2017-10-31 $95.15 $95.28 $95.06 $95.20 $44.70 58,378
2017-10-30 $95.12 $95.26 $94.81 $94.90 $44.56 53,160
2017-10-27 $95.11 $95.54 $95.11 $95.47 $44.83 38,526
2017-10-26 $94.77 $94.81 $94.54 $94.71 $44.47 76,180
2017-10-25 $94.87 $94.91 $94.08 $94.58 $44.41 56,358
2017-10-24 $95.01 $95.14 $94.85 $95.02 $44.62 39,006
2017-10-23 $95.46 $95.46 $94.80 $94.80 $44.51 55,104
2017-10-20 $95.19 $95.26 $95.03 $95.23 $44.71 90,404
2017-10-19 $94.61 $94.95 $94.45 $94.95 $44.58 27,942
2017-10-18 $94.85 $94.93 $94.69 $94.82 $44.52 46,580
2017-10-17 $94.56 $94.63 $94.43 $94.63 $44.43 37,878
2017-10-16 $94.70 $94.73 $94.50 $94.63 $44.43 36,500
2017-10-13 $94.63 $94.77 $94.56 $94.58 $44.41 74,700
2017-10-12 $94.17 $94.51 $94.17 $94.43 $44.34 37,394
2017-10-11 $94.14 $94.35 $94.05 $94.30 $44.28 55,874
2017-10-10 $94.33 $94.46 $94.05 $94.20 $44.23 69,280
2017-10-09 $94.27 $94.27 $93.94 $93.94 $44.11 21,454
2017-10-06 $93.97 $94.16 $93.94 $94.16 $44.21 41,582
2017-10-05 $93.84 $94.15 $93.77 $94.12 $44.19 74,578
2017-10-04 $93.39 $93.71 $93.37 $93.63 $43.96 37,186
2017-10-03 $93.40 $93.47 $93.27 $93.46 $43.88 57,148
2017-10-02 $92.99 $93.31 $92.99 $93.31 $43.81 41,328
2017-09-29 $92.57 $92.90 $92.56 $92.85 $43.60 88,762
2017-09-28 $92.24 $92.56 $92.24 $92.54 $43.45 44,714
2017-09-27 $92.45 $92.65 $92.05 $92.48 $43.42 81,714
2017-09-26 $92.35 $92.37 $92.10 $92.19 $43.29 38,534
2017-09-25 $92.60 $92.73 $92.25 $92.48 $43.26 50,764
2017-09-22 $92.46 $92.71 $92.46 $92.65 $43.34 48,520
2017-09-21 $92.81 $92.81 $92.52 $92.55 $43.29 49,708
2017-09-20 $92.72 $92.89 $92.42 $92.82 $43.42 41,020
2017-09-19 $92.69 $92.76 $92.58 $92.70 $43.36 33,802
2017-09-18 $92.58 $92.74 $92.51 $92.62 $43.33 72,080
2017-09-15 $92.24 $92.39 $92.07 $92.38 $43.21 204,068
2017-09-14 $92.19 $92.39 $92.11 $92.26 $43.16 77,144
2017-09-13 $92.21 $92.38 $92.21 $92.35 $43.20 43,938
2017-09-12 $92.21 $92.33 $92.10 $92.33 $43.19 39,626
2017-09-11 $91.57 $92.05 $91.57 $92.03 $43.05 35,066
2017-09-08 $90.96 $91.18 $90.94 $91.03 $42.58 41,474
2017-09-07 $91.07 $91.15 $90.81 $91.03 $42.58 83,632
2017-09-06 $90.98 $91.08 $90.75 $90.90 $42.52 44,908
2017-09-05 $90.99 $91.17 $90.27 $90.72 $42.44 86,026
2017-09-01 $91.35 $91.39 $91.18 $91.32 $42.72 82,992
2017-08-31 $90.32 $91.21 $90.32 $91.06 $42.60 179,010
2017-08-30 $89.97 $90.62 $89.84 $90.52 $42.34 81,124
2017-08-29 $89.37 $89.99 $89.35 $89.94 $42.07 95,438
2017-08-28 $90.09 $90.09 $89.76 $89.88 $42.04 43,958
2017-08-25 $90.05 $90.22 $89.87 $89.94 $42.07 116,766
2017-08-24 $89.95 $90.07 $89.58 $89.74 $41.98 71,682
2017-08-23 $89.78 $90.01 $89.77 $89.85 $42.03 52,406
2017-08-22 $89.46 $90.17 $89.46 $90.10 $42.15 103,382
2017-08-21 $89.15 $89.23 $88.85 $89.14 $41.70 64,210
2017-08-18 $89.22 $89.54 $88.94 $89.13 $41.69 110,430
2017-08-17 $90.58 $90.71 $89.36 $89.36 $41.80 64,976
2017-08-16 $90.76 $90.99 $90.71 $90.85 $42.50 66,262
2017-08-15 $90.67 $90.78 $90.47 $90.49 $42.33 66,810
2017-08-14 $90.27 $90.74 $90.27 $90.67 $42.41 29,504
2017-08-11 $89.63 $89.86 $89.61 $89.73 $41.97 72,660
2017-08-10 $90.53 $90.56 $89.59 $89.65 $41.94 80,378
2017-08-09 $90.63 $90.90 $90.57 $90.87 $42.51 73,764
2017-08-08 $91.22 $91.58 $90.90 $91.13 $42.63 110,646
2017-08-07 $91.37 $91.37 $91.27 $91.35 $42.73 57,102
2017-08-04 $91.33 $91.34 $91.08 $91.33 $42.72 791,250
2017-08-03 $91.23 $91.27 $91.04 $91.15 $42.64 142,284
2017-08-02 $91.39 $91.39 $90.80 $91.27 $42.69 790,188
2017-08-01 $91.57 $91.57 $91.30 $91.49 $42.80 195,308
2017-07-31 $91.62 $91.62 $91.26 $91.36 $42.74 665,344
2017-07-28 $91.07 $91.41 $91.07 $91.41 $42.76 27,846
2017-07-27 $91.70 $91.70 $90.87 $91.36 $42.74 55,258
2017-07-26 $91.73 $91.73 $91.42 $91.51 $42.81 32,050
2017-07-25 $91.71 $91.71 $91.45 $91.64 $42.87 57,304
2017-07-24 $91.65 $91.65 $91.25 $91.47 $42.79 60,572
2017-07-21 $91.27 $91.53 $91.20 $91.53 $42.82 97,684
2017-07-20 $91.57 $91.63 $91.32 $91.53 $42.82 39,798
2017-07-19 $91.08 $91.46 $91.08 $91.43 $42.77 28,342
2017-07-18 $90.83 $90.98 $90.70 $90.94 $42.54 20,734
2017-07-17 $90.79 $90.91 $90.75 $90.88 $42.51 46,452
2017-07-14 $90.41 $90.94 $90.41 $90.82 $42.48 33,114
2017-07-13 $90.14 $90.32 $89.97 $90.30 $42.24 45,736
2017-07-12 $89.86 $90.18 $89.86 $90.10 $42.15 133,064
2017-07-11 $89.45 $89.56 $89.03 $89.41 $41.82 62,250
2017-07-10 $89.25 $89.61 $89.25 $89.53 $41.88 28,360
2017-07-07 $88.82 $89.39 $88.81 $89.30 $41.77 21,008
2017-07-06 $89.14 $89.14 $88.58 $88.62 $41.46 39,660
2017-07-05 $89.56 $89.61 $89.15 $89.51 $41.87 63,694
2017-07-03 $89.69 $89.81 $89.37 $89.37 $41.81 19,156
2017-06-30 $89.47 $89.63 $89.16 $89.32 $41.78 90,464
2017-06-29 $89.84 $89.84 $88.63 $89.01 $41.64 33,222
2017-06-28 $89.51 $90.12 $89.51 $90.08 $42.14 124,570
2017-06-27 $89.99 $90.05 $89.26 $89.30 $41.77 80,138
2017-06-26 $90.64 $90.86 $90.33 $90.33 $42.13 45,012
2017-06-23 $90.27 $90.51 $90.07 $90.44 $42.18 109,692
2017-06-22 $90.12 $90.35 $90.01 $90.17 $42.05 113,426
2017-06-21 $90.12 $90.18 $89.83 $89.96 $41.96 38,220
2017-06-20 $90.42 $90.43 $89.89 $89.90 $41.93 52,534
2017-06-19 $90.21 $90.65 $90.21 $90.59 $42.25 58,562
2017-06-16 $89.93 $89.93 $89.51 $89.85 $41.91 26,886
2017-06-15 $89.44 $89.85 $89.28 $89.82 $41.89 65,824
2017-06-14 $90.31 $90.31 $89.66 $90.04 $41.99 28,770
2017-06-13 $90.12 $90.15 $89.83 $90.15 $42.05 39,234
2017-06-12 $89.51 $89.73 $89.27 $89.73 $41.85 34,572
2017-06-09 $89.94 $90.32 $89.39 $89.64 $41.81 36,036
2017-06-08 $90.01 $90.03 $89.70 $89.94 $41.95 41,356
2017-06-07 $90.01 $90.01 $89.67 $89.85 $41.91 41,654
2017-06-06 $89.88 $90.09 $89.76 $89.79 $41.88 53,900
2017-06-05 $90.11 $90.25 $90.08 $90.16 $42.05 152,450
2017-06-02 $89.89 $90.31 $89.82 $90.22 $42.08 42,756
2017-06-01 $89.35 $89.85 $89.30 $89.85 $41.91 50,342
2017-05-31 $89.35 $89.35 $88.96 $89.20 $41.60 33,876
2017-05-30 $88.98 $89.23 $88.98 $89.20 $41.60 78,568
2017-05-26 $89.05 $89.20 $89.03 $89.12 $41.56 32,514
2017-05-25 $88.80 $89.14 $88.80 $89.05 $41.53 32,734
2017-05-24 $88.51 $88.61 $88.30 $88.61 $41.33 71,464
2017-05-23 $88.36 $88.37 $88.14 $88.33 $41.20 58,420
2017-05-22 $87.75 $88.23 $87.75 $88.09 $41.08 69,806
2017-05-19 $87.42 $87.95 $87.41 $87.64 $40.87 57,030
2017-05-18 $86.95 $87.44 $86.76 $87.09 $40.62 84,340
2017-05-17 $87.87 $87.98 $86.96 $87.05 $40.60 140,080
2017-05-16 $88.55 $88.55 $88.19 $88.45 $41.25 60,492
2017-05-15 $87.95 $88.39 $87.95 $88.33 $41.20 31,688
2017-05-12 $88.06 $88.06 $87.80 $87.80 $40.95 32,016
2017-05-11 $88.25 $88.25 $87.75 $88.11 $41.09 58,988
2017-05-10 $88.27 $88.44 $88.17 $88.36 $41.21 49,122
2017-05-09 $88.46 $88.46 $88.15 $88.29 $41.18 81,588
2017-05-08 $88.35 $88.35 $88.15 $88.31 $41.19 17,368
2017-05-05 $88.25 $88.48 $88.11 $88.47 $41.26 49,978
2017-05-04 $88.02 $88.15 $87.83 $88.14 $41.11 136,896
2017-05-03 $88.09 $88.11 $87.78 $88.08 $41.08 37,884
2017-05-02 $88.35 $88.35 $88.04 $88.11 $41.09 49,422
2017-05-01 $88.20 $88.36 $88.03 $88.25 $41.16 40,624
2017-04-28 $88.43 $88.43 $87.99 $88.06 $41.07 25,754
2017-04-27 $88.11 $88.26 $87.98 $88.16 $41.12 55,522
2017-04-26 $88.10 $88.44 $88.00 $88.03 $41.06 133,988
2017-04-25 $87.76 $88.24 $87.61 $88.13 $41.10 55,882
2017-04-24 $87.41 $87.58 $87.30 $87.40 $40.76 38,216
2017-04-21 $86.70 $86.74 $86.52 $86.59 $40.38 33,118
2017-04-20 $86.38 $86.96 $86.38 $86.80 $40.48 32,398
2017-04-19 $86.47 $86.58 $86.06 $86.12 $40.17 31,888
2017-04-18 $86.14 $86.41 $86.07 $86.31 $40.25 34,176
2017-04-17 $85.91 $86.47 $85.83 $86.47 $40.33 38,496
2017-04-13 $86.15 $86.38 $85.67 $85.67 $39.96 77,252
2017-04-12 $86.50 $86.50 $86.14 $86.22 $40.21 40,432
2017-04-11 $86.43 $86.57 $85.97 $86.56 $40.37 36,282
2017-04-10 $86.60 $86.88 $86.48 $86.60 $40.39 41,570
2017-04-07 $86.54 $86.70 $86.35 $86.47 $40.33 25,182
2017-04-06 $86.38 $86.75 $86.35 $86.57 $40.38 98,612
2017-04-05 $86.89 $87.20 $86.20 $86.28 $40.24 45,974
2017-04-04 $86.40 $86.60 $86.28 $86.60 $40.39 48,686
2017-04-03 $86.79 $86.93 $86.16 $86.55 $40.37 34,842
2017-03-31 $86.65 $87.03 $86.65 $86.76 $40.46 97,770
2017-03-30 $86.67 $86.96 $86.54 $86.85 $40.51 213,966
2017-03-29 $86.45 $86.63 $86.27 $86.61 $40.39 58,976
2017-03-28 $85.86 $86.58 $85.73 $86.44 $40.31 34,910
2017-03-27 $85.41 $86.01 $85.17 $85.89 $40.06 223,600
2017-03-24 $86.32 $86.34 $85.71 $85.98 $40.10 35,452
2017-03-23 $86.30 $86.71 $86.23 $86.31 $40.12 276,422
2017-03-22 $86.23 $86.53 $86.00 $86.41 $40.17 107,906
2017-03-21 $87.63 $87.63 $86.20 $86.31 $40.12 75,990
2017-03-20 $87.51 $87.58 $87.22 $87.36 $40.61 56,222
2017-03-17 $87.64 $87.70 $87.38 $87.50 $40.68 49,792
2017-03-16 $87.69 $87.81 $87.42 $87.52 $40.69 62,114
2017-03-15 $86.97 $87.81 $86.94 $87.62 $40.73 70,580
2017-03-14 $86.75 $86.82 $86.52 $86.80 $40.35 28,456
2017-03-13 $86.88 $87.07 $86.85 $87.05 $40.47 39,720
2017-03-10 $86.99 $87.11 $86.60 $86.91 $40.40 36,978
2017-03-09 $86.61 $86.72 $86.25 $86.62 $40.27 55,446
2017-03-08 $86.94 $87.06 $86.61 $86.61 $40.26 70,186
2017-03-07 $86.88 $87.02 $86.72 $86.84 $40.37 62,556
2017-03-06 $86.91 $87.21 $86.81 $87.05 $40.47 33,608
2017-03-03 $87.32 $87.37 $87.02 $87.30 $40.59 93,328
2017-03-02 $87.85 $87.85 $87.35 $87.35 $40.61 101,024
2017-03-01 $87.50 $88.11 $87.44 $87.96 $40.89 54,574
2017-02-28 $87.01 $87.05 $86.72 $86.78 $40.34 63,090
2017-02-27 $86.90 $87.19 $86.85 $87.07 $40.48 42,502
2017-02-24 $86.58 $87.03 $86.45 $87.03 $40.46 34,960
2017-02-23 $87.15 $87.15 $86.61 $86.91 $40.40 130,810
2017-02-22 $86.84 $87.04 $86.84 $86.94 $40.42 50,532
2017-02-21 $86.68 $87.15 $86.68 $87.10 $40.49 59,726
2017-02-17 $86.17 $86.51 $86.14 $86.50 $40.21 42,228
2017-02-16 $86.51 $86.51 $86.13 $86.33 $40.14 59,930
2017-02-15 $85.93 $86.55 $85.91 $86.50 $40.21 29,002
2017-02-14 $85.71 $86.01 $85.50 $85.96 $39.96 67,254
2017-02-13 $85.55 $85.86 $85.49 $85.76 $39.87 28,524
2017-02-10 $85.25 $85.45 $85.17 $85.29 $39.65 72,118
2017-02-09 $84.76 $85.20 $84.76 $85.08 $39.55 50,990
2017-02-08 $84.39 $84.67 $84.25 $84.55 $39.31 120,968
2017-02-07 $84.62 $84.69 $84.38 $84.51 $39.29 87,734
2017-02-06 $84.47 $84.55 $84.24 $84.35 $39.21 111,418
2017-02-03 $84.37 $84.67 $84.37 $84.61 $39.33 48,454
2017-02-02 $83.77 $84.12 $83.77 $84.09 $39.09 36,316
2017-02-01 $84.33 $84.45 $83.70 $83.94 $39.02 66,940
2017-01-31 $84.05 $84.19 $83.72 $84.15 $39.12 65,040
2017-01-30 $84.58 $84.58 $83.81 $84.26 $39.17 91,116
2017-01-27 $84.99 $84.99 $84.71 $84.82 $39.43 46,516
2017-01-26 $85.00 $85.08 $84.75 $84.81 $39.43 77,876
2017-01-25 $84.89 $85.08 $84.76 $85.07 $39.55 75,170
2017-01-24 $84.07 $84.60 $83.90 $84.50 $39.28 31,228
2017-01-23 $83.82 $83.92 $83.47 $83.84 $38.98 66,510
2017-01-20 $83.90 $84.03 $83.63 $83.92 $39.01 80,462
2017-01-19 $83.80 $83.91 $83.43 $83.51 $38.82 340,548
2017-01-18 $83.73 $83.82 $83.51 $83.77 $38.94 291,756
2017-01-17 $83.66 $83.75 $83.44 $83.60 $38.86 105,928
2017-01-13 $83.67 $83.92 $83.66 $83.74 $38.93 34,196
2017-01-12 $83.69 $83.69 $83.05 $83.57 $38.85 43,192
2017-01-11 $83.52 $83.82 $83.37 $83.77 $38.94 49,642
2017-01-10 $83.52 $83.83 $83.47 $83.51 $38.82 104,426
2017-01-09 $83.88 $83.88 $83.52 $83.63 $38.88 99,308
2017-01-06 $83.68 $84.12 $83.37 $83.91 $39.01 56,496
2017-01-05 $83.68 $83.70 $83.27 $83.52 $38.83 75,956
2017-01-04 $83.39 $83.76 $83.35 $83.68 $38.90 121,206
2017-01-03 $82.89 $83.30 $82.61 $83.05 $38.61 119,968
2016-12-30 $83.00 $83.00 $82.12 $82.38 $38.30 68,802
2016-12-29 $82.78 $82.94 $82.58 $82.74 $38.47 77,342
2016-12-28 $83.56 $83.56 $82.67 $82.74 $38.47 125,216
2016-12-27 $83.38 $83.75 $83.38 $83.50 $38.82 105,456
2016-12-23 $83.26 $83.29 $83.10 $83.25 $38.70 174,562
2016-12-22 $83.32 $83.32 $83.06 $83.19 $38.67 134,496
2016-12-21 $83.51 $83.52 $83.33 $83.34 $38.74 152,036
2016-12-20 $83.92 $84.06 $83.74 $83.98 $38.86 372,188
2016-12-19 $83.69 $83.83 $83.50 $83.68 $38.73 95,860
2016-12-16 $83.98 $83.98 $83.35 $83.46 $38.62 106,018
2016-12-15 $83.41 $84.11 $83.41 $83.73 $38.75 126,704
2016-12-14 $84.10 $84.21 $83.40 $83.48 $38.63 97,142
2016-12-13 $83.83 $84.37 $83.83 $84.12 $38.93 76,666
2016-12-12 $83.73 $83.80 $83.39 $83.57 $38.67 74,432
2016-12-09 $83.46 $83.64 $83.31 $83.57 $38.67 73,348
2016-12-08 $83.04 $83.38 $82.90 $83.15 $38.48 131,236
2016-12-07 $81.63 $82.98 $81.63 $82.92 $38.37 161,296
2016-12-06 $81.48 $81.81 $81.48 $81.81 $37.86 55,782
2016-12-05 $81.30 $81.75 $81.30 $81.51 $37.72 60,460
2016-12-02 $80.88 $81.22 $80.86 $81.01 $37.49 88,166
2016-12-01 $81.68 $81.68 $80.83 $81.00 $37.49 197,982
2016-11-30 $81.99 $82.01 $81.51 $81.51 $37.72 27,646
2016-11-29 $81.66 $82.07 $81.57 $81.79 $37.85 84,246
2016-11-28 $81.96 $82.00 $81.70 $81.70 $37.81 68,472
2016-11-25 $81.81 $82.02 $81.81 $82.02 $37.96 92,830
2016-11-23 $81.50 $81.75 $81.47 $81.73 $37.82 290,072
2016-11-22 $81.63 $81.77 $81.38 $81.71 $37.81 66,708
2016-11-21 $81.12 $81.48 $81.12 $81.43 $37.68 30,506
2016-11-18 $81.13 $81.16 $80.83 $80.93 $37.45 70,250
2016-11-17 $80.89 $81.21 $80.75 $81.08 $37.52 46,106
2016-11-16 $80.81 $80.82 $80.53 $80.78 $37.38 28,316
2016-11-15 $80.25 $80.84 $80.25 $80.84 $37.41 58,618
2016-11-14 $80.31 $80.31 $79.80 $80.06 $37.05 52,216
2016-11-11 $79.87 $80.05 $79.56 $79.96 $37.00 49,444
2016-11-10 $80.64 $80.76 $79.59 $79.98 $37.01 39,268
2016-11-09 $78.45 $80.44 $78.45 $80.12 $37.08 75,168
2016-11-08 $78.97 $79.73 $78.70 $79.49 $36.79 230,758
2016-11-07 $78.25 $79.06 $78.25 $79.06 $36.59 40,266
2016-11-04 $77.27 $77.72 $77.20 $77.22 $35.74 76,560
2016-11-03 $77.64 $77.72 $77.15 $77.21 $35.73 180,894
2016-11-02 $77.83 $77.95 $77.37 $77.41 $35.82 235,724
2016-11-01 $78.69 $78.90 $77.50 $77.97 $36.08 49,770
2016-10-31 $78.62 $78.77 $78.43 $78.43 $36.30 54,890
2016-10-28 $78.81 $79.13 $78.39 $78.49 $36.32 73,510
2016-10-27 $79.35 $79.35 $78.71 $78.79 $36.46 145,550
2016-10-26 $79.02 $79.34 $78.82 $79.00 $36.56 62,318
2016-10-25 $79.66 $79.66 $79.13 $79.16 $36.63 127,342
2016-10-24 $79.58 $79.64 $79.44 $79.55 $36.81 41,210
2016-10-21 $78.89 $79.27 $78.84 $79.20 $36.65 40,212
2016-10-20 $79.36 $79.36 $78.88 $79.16 $36.63 101,086
2016-10-19 $79.27 $79.46 $79.06 $79.34 $36.72 313,722
2016-10-18 $79.29 $79.29 $79.03 $79.19 $36.65 91,182
2016-10-17 $78.94 $78.94 $78.57 $78.57 $36.36 73,046
2016-10-14 $79.44 $79.47 $78.82 $78.90 $36.51 46,318
2016-10-13 $78.70 $79.09 $78.17 $78.88 $36.50 46,524
2016-10-12 $79.29 $79.29 $78.93 $79.15 $36.63 20,350
2016-10-11 $80.20 $80.20 $78.81 $79.11 $36.61 38,484
2016-10-10 $80.15 $80.43 $80.08 $80.09 $37.06 27,344
2016-10-07 $80.34 $80.34 $79.53 $79.83 $36.94 58,150
2016-10-06 $80.00 $80.27 $79.80 $80.18 $37.11 24,130
2016-10-05 $80.13 $80.34 $80.05 $80.12 $37.08 18,612
2016-10-04 $80.43 $80.43 $79.67 $79.80 $36.93 23,336
2016-10-03 $80.45 $80.45 $80.06 $80.26 $37.14 24,838
2016-09-30 $80.42 $80.77 $80.13 $80.51 $37.26 167,762
2016-09-29 $80.55 $80.63 $79.66 $79.83 $36.94 37,916
2016-09-28 $80.32 $80.55 $79.84 $80.55 $37.28 51,196
2016-09-27 $79.73 $80.12 $79.51 $80.06 $37.05 24,532
2016-09-26 $79.90 $79.94 $79.58 $79.61 $36.84 58,514
2016-09-23 $80.91 $80.91 $80.53 $80.53 $37.14 13,844
2016-09-22 $80.99 $81.14 $80.87 $81.06 $37.39 17,694
2016-09-21 $79.98 $80.58 $79.58 $80.48 $37.12 67,858
2016-09-20 $80.09 $80.09 $79.60 $79.60 $36.72 39,094
2016-09-19 $79.66 $80.15 $79.45 $79.57 $36.70 107,618
2016-09-16 $79.56 $79.68 $79.24 $79.47 $36.66 22,382
2016-09-15 $78.86 $79.96 $78.86 $79.80 $36.81 16,006
2016-09-14 $79.00 $79.29 $78.83 $78.90 $36.39 41,850
2016-09-13 $79.76 $79.83 $78.89 $79.12 $36.49 186,418
2016-09-12 $78.95 $80.51 $78.95 $80.36 $37.07 25,554
2016-09-09 $80.51 $80.55 $79.26 $79.26 $36.56 42,762
2016-09-08 $81.50 $81.50 $81.12 $81.27 $37.49 101,608
2016-09-07 $81.59 $81.59 $81.25 $81.54 $37.61 106,624
2016-09-06 $81.33 $81.50 $81.06 $81.50 $37.59 241,882
2016-09-02 $81.46 $81.46 $81.08 $81.31 $37.50 80,946
2016-09-01 $80.84 $81.09 $80.44 $80.91 $37.32 76,722
2016-08-31 $81.07 $81.07 $80.66 $80.90 $37.32 25,650
2016-08-30 $81.38 $81.45 $80.94 $81.13 $37.42 31,348
2016-08-29 $81.10 $81.48 $81.10 $81.27 $37.49 54,566
2016-08-26 $81.10 $81.74 $80.67 $81.02 $37.37 32,850
2016-08-25 $81.01 $81.40 $81.00 $81.10 $37.41 21,132
2016-08-24 $81.39 $81.52 $81.00 $81.08 $37.40 94,324
2016-08-23 $81.60 $81.74 $81.50 $81.53 $37.61 15,848
2016-08-22 $81.42 $81.42 $81.00 $81.22 $37.46 77,720
2016-08-19 $81.09 $81.36 $80.98 $81.29 $37.50 17,772
2016-08-18 $81.09 $81.31 $81.00 $81.31 $37.50 28,226
2016-08-17 $81.10 $81.31 $80.51 $81.09 $37.40 89,390
2016-08-16 $81.37 $81.37 $81.03 $81.05 $37.38 39,410
2016-08-15 $81.53 $81.67 $81.50 $81.51 $37.60 36,662
2016-08-12 $81.23 $81.34 $81.00 $81.18 $37.44 37,012
2016-08-11 $80.97 $81.36 $80.92 $81.34 $37.52 18,010
2016-08-10 $81.09 $81.09 $80.68 $80.74 $37.24 39,812
2016-08-09 $81.18 $81.21 $80.82 $80.90 $37.32 27,692
2016-08-08 $81.27 $81.27 $80.85 $80.97 $37.35 96,160
2016-08-05 $80.64 $81.01 $80.63 $80.99 $37.36 22,710
2016-08-04 $80.36 $80.49 $80.15 $80.42 $37.09 96,072
2016-08-03 $79.97 $80.25 $79.81 $80.25 $37.02 22,906
2016-08-02 $80.40 $80.44 $79.60 $79.98 $36.89 65,608
2016-08-01 $80.51 $80.74 $80.25 $80.34 $37.06 16,226
2016-07-29 $80.28 $80.60 $80.08 $80.54 $37.15 51,704
2016-07-28 $80.06 $80.20 $79.69 $80.09 $36.94 118,658
2016-07-27 $80.34 $80.34 $79.91 $80.01 $36.90 22,322
2016-07-26 $80.19 $80.49 $80.06 $80.32 $37.05 156,648
2016-07-25 $80.49 $80.49 $80.06 $80.31 $37.04 23,296
2016-07-22 $80.16 $80.53 $80.03 $80.43 $37.10 30,500
2016-07-21 $80.22 $80.34 $79.82 $80.02 $36.91 25,266
2016-07-20 $80.11 $80.48 $79.95 $80.35 $37.06 59,766
2016-07-19 $79.74 $79.80 $79.63 $79.79 $36.80 20,932
2016-07-18 $79.83 $80.08 $79.78 $80.00 $36.90 54,978
2016-07-15 $80.22 $80.22 $79.66 $79.82 $36.82 21,344
2016-07-14 $80.41 $80.41 $79.83 $79.97 $36.89 133,550
2016-07-13 $79.70 $79.71 $79.47 $79.61 $36.72 18,376
2016-07-12 $79.52 $79.86 $79.35 $79.66 $36.74 140,076
2016-07-11 $78.79 $79.16 $78.67 $78.96 $36.42 32,766
2016-07-08 $78.00 $78.78 $78.00 $78.68 $36.29 51,790
2016-07-07 $77.43 $77.74 $77.08 $77.41 $35.71 49,306
2016-07-06 $77.04 $77.50 $76.58 $77.49 $35.74 58,670
2016-07-05 $77.14 $77.18 $76.77 $77.00 $35.51 38,462
2016-07-01 $77.22 $77.96 $77.22 $77.60 $35.79 35,934
2016-06-30 $76.47 $77.35 $76.15 $77.35 $35.68 22,516
2016-06-29 $75.52 $76.35 $75.52 $76.27 $35.18 97,868
2016-06-28 $74.34 $74.88 $74.21 $74.85 $34.52 141,950
2016-06-27 $74.63 $74.63 $73.22 $73.45 $33.88 47,824
2016-06-24 $75.58 $76.51 $74.95 $74.96 $34.58 48,348
2016-06-23 $77.84 $78.19 $77.72 $78.19 $36.07 24,220
2016-06-22 $77.35 $77.67 $77.04 $77.17 $35.60 59,040
2016-06-21 $77.25 $77.43 $77.03 $77.33 $35.67 34,668
2016-06-20 $77.56 $77.79 $77.30 $77.30 $35.53 17,548
2016-06-17 $76.84 $76.97 $76.47 $76.88 $35.34 44,620
2016-06-16 $76.69 $77.05 $76.00 $77.05 $35.42 54,806
2016-06-15 $77.21 $77.23 $76.79 $76.84 $35.32 58,824
2016-06-14 $77.07 $77.12 $76.40 $76.81 $35.31 65,960
2016-06-13 $77.33 $77.63 $76.93 $76.93 $35.36 21,594
2016-06-10 $77.65 $77.79 $77.41 $77.54 $35.64 71,490
2016-06-09 $78.20 $78.40 $78.03 $78.33 $36.01 21,588
2016-06-08 $78.26 $78.60 $78.26 $78.48 $36.08 37,724
2016-06-07 $78.01 $78.51 $78.01 $78.30 $35.99 108,132
2016-06-06 $77.81 $78.30 $77.81 $78.08 $35.89 20,592
2016-06-03 $77.94 $77.94 $77.53 $77.63 $35.69 16,396
2016-06-02 $77.53 $78.00 $77.30 $78.00 $35.86 10,522
2016-06-01 $77.50 $77.78 $77.19 $77.73 $35.73 21,784
2016-05-31 $77.85 $77.90 $77.35 $77.73 $35.73 24,960
2016-05-27 $77.30 $77.69 $77.30 $77.61 $35.68 59,994
2016-05-26 $77.17 $77.35 $77.17 $77.19 $35.48 26,818
2016-05-25 $77.30 $77.44 $77.18 $77.32 $35.54 36,466
2016-05-24 $76.24 $76.88 $76.20 $76.76 $35.29 385,194
2016-05-23 $75.65 $76.07 $75.65 $75.72 $34.81 25,630
2016-05-20 $75.55 $76.14 $75.55 $75.83 $34.86 47,508
2016-05-19 $75.54 $75.54 $74.85 $75.39 $34.66 316,556
2016-05-18 $75.65 $76.21 $75.13 $75.63 $34.77 43,118
2016-05-17 $76.70 $76.70 $75.61 $75.66 $34.78 220,474
2016-05-16 $76.02 $76.67 $75.87 $76.53 $35.18 101,574
2016-05-13 $76.28 $76.42 $75.61 $75.75 $34.82 268,964
2016-05-12 $76.49 $76.60 $76.02 $76.28 $35.07 21,642
2016-05-11 $77.07 $77.07 $76.30 $76.30 $35.07 24,816
2016-05-10 $76.70 $77.11 $76.66 $77.10 $35.44 41,724
2016-05-09 $75.96 $76.40 $75.96 $76.13 $35.00 16,914
2016-05-06 $75.47 $76.33 $75.47 $76.14 $35.00 49,432
2016-05-05 $76.10 $76.22 $75.67 $75.81 $34.85 31,666
2016-05-04 $75.98 $76.14 $75.61 $75.76 $34.83 29,502
2016-05-03 $76.43 $76.43 $75.90 $76.16 $35.01 43,516
2016-05-02 $76.72 $77.14 $76.39 $77.08 $35.43 64,838
2016-04-29 $76.64 $76.69 $75.99 $76.54 $35.18 18,098
2016-04-28 $77.48 $78.00 $76.84 $76.85 $35.33 53,572
2016-04-27 $77.74 $78.17 $77.36 $77.89 $35.81 40,492
2016-04-26 $78.07 $78.07 $77.46 $77.85 $35.79 43,180
2016-04-25 $77.49 $77.64 $77.28 $77.63 $35.69 136,388
2016-04-22 $77.73 $77.85 $77.42 $77.50 $35.63 34,416
2016-04-21 $78.35 $78.37 $77.87 $77.99 $35.85 28,468
2016-04-20 $78.40 $78.68 $78.10 $78.11 $35.91 10,300
2016-04-19 $78.76 $78.76 $78.10 $78.37 $36.03 44,818
2016-04-18 $77.56 $78.34 $77.56 $78.27 $35.98 45,628
2016-04-15 $77.76 $77.76 $77.51 $77.66 $35.70 28,922
2016-04-14 $77.64 $77.84 $77.49 $77.62 $35.68 15,956
2016-04-13 $77.26 $77.79 $77.26 $77.64 $35.69 22,488
2016-04-12 $76.31 $76.98 $76.31 $76.83 $35.32 13,092
2016-04-11 $77.04 $77.06 $76.18 $76.30 $35.07 75,746
2016-04-08 $77.00 $77.00 $76.35 $76.52 $35.18 67,660
2016-04-07 $76.90 $76.90 $75.87 $76.20 $35.03 24,136
2016-04-06 $76.43 $77.20 $76.20 $77.18 $35.48 73,566
2016-04-05 $76.36 $76.67 $76.19 $76.26 $35.06 24,930
2016-04-04 $77.28 $77.28 $76.84 $76.99 $35.39 33,100
2016-04-01 $76.03 $77.28 $76.03 $77.27 $35.52 104,880
2016-03-31 $76.95 $77.03 $76.53 $76.55 $35.19 32,930
2016-03-30 $76.77 $77.04 $76.58 $76.78 $35.30 32,868
2016-03-29 $75.56 $76.51 $75.37 $76.30 $35.07 39,898
2016-03-28 $75.75 $75.86 $75.40 $75.58 $34.74 15,882
2016-03-24 $75.44 $75.64 $75.18 $75.61 $34.76 20,412
2016-03-23 $76.05 $76.25 $75.40 $75.58 $34.74 20,576
2016-03-22 $76.23 $76.71 $76.09 $76.44 $34.98 30,528
2016-03-21 $76.30 $76.65 $76.20 $76.37 $34.95 100,524
2016-03-18 $76.44 $76.50 $76.12 $76.47 $35.00 37,976
2016-03-17 $75.53 $76.33 $75.53 $76.16 $34.85 56,278
2016-03-16 $74.90 $75.60 $74.70 $75.45 $34.53 44,632
2016-03-15 $74.67 $74.92 $74.46 $74.91 $34.28 24,092
2016-03-14 $75.28 $75.28 $74.87 $75.18 $34.41 43,374
2016-03-11 $74.64 $75.19 $74.56 $75.16 $34.40 71,326
2016-03-10 $74.22 $74.63 $73.18 $73.73 $33.74 92,410
2016-03-09 $73.90 $74.09 $73.60 $73.92 $33.83 66,422
2016-03-08 $74.06 $74.25 $73.56 $73.58 $33.67 77,490
2016-03-07 $73.89 $74.54 $73.89 $74.42 $34.06 102,006
2016-03-04 $73.89 $74.51 $73.68 $74.10 $33.91 24,134
2016-03-03 $73.61 $74.03 $73.40 $74.01 $33.87 49,982
2016-03-02 $73.25 $73.70 $73.08 $73.70 $33.73 67,318
2016-03-01 $72.20 $73.31 $72.04 $73.25 $33.52 21,460
2016-02-29 $72.23 $72.46 $71.50 $71.50 $32.72 37,446
2016-02-26 $72.56 $72.61 $71.98 $72.18 $33.03 42,294
2016-02-25 $71.59 $72.30 $71.31 $72.30 $33.09 45,646
2016-02-24 $70.96 $71.54 $69.95 $71.40 $32.68 43,720
2016-02-23 $71.86 $71.86 $71.05 $71.12 $32.55 21,548
2016-02-22 $72.00 $72.17 $71.79 $72.01 $32.96 25,848
2016-02-19 $70.90 $71.23 $70.69 $71.06 $32.52 13,740
2016-02-18 $71.60 $71.60 $71.10 $71.23 $32.60 15,968
2016-02-17 $70.69 $71.56 $70.69 $71.46 $32.70 39,852
2016-02-16 $70.00 $70.24 $69.31 $70.18 $32.12 56,366
2016-02-12 $68.41 $69.05 $68.05 $68.95 $31.56 83,072
2016-02-11 $67.50 $68.10 $67.17 $67.80 $31.03 65,286
2016-02-10 $68.78 $69.21 $68.33 $68.33 $31.27 26,442
2016-02-09 $68.40 $68.93 $67.73 $68.38 $31.29 63,516
2016-02-08 $68.53 $68.56 $67.36 $68.33 $31.27 34,870
2016-02-05 $70.49 $70.49 $69.03 $69.53 $31.82 61,928
2016-02-04 $70.52 $71.43 $70.39 $70.88 $32.44 70,454
2016-02-03 $71.13 $71.13 $69.41 $70.60 $32.31 61,274
2016-02-02 $71.46 $71.46 $70.47 $70.64 $32.33 77,550
2016-02-01 $71.59 $72.12 $71.27 $71.95 $32.93 204,742
2016-01-29 $70.54 $71.81 $70.54 $71.78 $32.85 60,754
2016-01-28 $70.43 $70.46 $69.41 $70.02 $32.05 62,730
2016-01-27 $70.32 $70.87 $69.42 $69.62 $31.86 370,506
2016-01-26 $69.67 $70.43 $69.67 $70.41 $32.22 47,178
2016-01-25 $70.19 $70.40 $69.28 $69.36 $31.74 78,562
2016-01-22 $70.04 $70.54 $70.04 $70.54 $32.28 71,364
2016-01-21 $68.91 $69.97 $68.50 $69.15 $31.65 97,248
2016-01-20 $68.27 $69.38 $66.99 $68.80 $31.49 85,410
2016-01-19 $70.16 $70.16 $68.78 $69.41 $31.77 199,666
2016-01-15 $69.10 $69.56 $68.71 $69.21 $31.67 109,650
2016-01-14 $70.15 $71.41 $69.59 $71.02 $32.50 45,122
2016-01-13 $72.23 $72.23 $69.89 $69.93 $32.00 190,116
2016-01-12 $71.77 $72.14 $70.98 $71.83 $32.87 48,716
2016-01-11 $71.63 $71.76 $70.39 $71.27 $32.62 135,442
2016-01-08 $72.49 $72.53 $71.25 $71.25 $32.61 28,738
2016-01-07 $72.65 $73.29 $72.00 $72.16 $33.02 78,802
2016-01-06 $73.75 $74.12 $73.44 $73.79 $33.77 81,666
2016-01-05 $74.69 $74.82 $74.36 $74.68 $34.18 45,080
2016-01-04 $74.79 $74.79 $73.83 $74.52 $34.10 70,856
2015-12-31 $76.11 $76.42 $75.71 $75.71 $34.65 27,056
2015-12-30 $76.91 $76.93 $76.57 $76.57 $35.04 97,736
2015-12-29 $76.66 $77.10 $76.66 $77.02 $35.25 56,068
2015-12-28 $76.05 $76.18 $75.64 $76.18 $34.86 163,942
2015-12-24 $76.41 $76.47 $76.20 $76.20 $34.87 45,106
2015-12-23 $76.46 $76.68 $76.24 $76.63 $34.92 69,778
2015-12-22 $75.36 $75.90 $75.09 $75.75 $34.51 97,980
2015-12-21 $74.92 $75.11 $74.44 $75.02 $34.18 153,690
2015-12-18 $75.71 $75.71 $74.75 $74.79 $34.08 296,248
2015-12-17 $77.11 $77.11 $75.78 $75.78 $34.53 161,130
2015-12-16 $76.48 $77.21 $75.58 $77.00 $35.08 88,338
2015-12-15 $75.85 $76.28 $75.76 $75.96 $34.61 223,296
2015-12-14 $74.68 $75.19 $74.22 $75.19 $34.26 100,822
2015-12-11 $75.17 $75.32 $74.70 $74.72 $34.05 277,488
2015-12-10 $76.19 $76.75 $76.01 $76.19 $34.71 261,464
2015-12-09 $76.38 $77.12 $75.64 $76.00 $34.63 83,172
2015-12-08 $76.48 $77.00 $76.19 $76.79 $34.99 86,524
2015-12-07 $77.33 $77.33 $76.70 $77.01 $35.09 78,156
2015-12-04 $76.34 $77.74 $76.26 $77.63 $35.37 48,944
2015-12-03 $77.60 $77.60 $75.84 $75.95 $34.61 28,090
2015-12-02 $78.15 $78.15 $77.29 $77.34 $35.24 52,836
2015-12-01 $77.56 $78.06 $77.56 $78.06 $35.57 33,140
2015-11-30 $77.93 $77.93 $77.30 $77.30 $35.22 23,004
2015-11-27 $77.63 $77.80 $77.45 $77.73 $35.42 50,442
2015-11-25 $77.79 $77.82 $77.56 $77.57 $35.34 42,548
2015-11-24 $77.16 $77.76 $76.88 $77.62 $35.37 41,556
2015-11-23 $77.51 $77.86 $77.34 $77.54 $35.33 48,428
2015-11-20 $77.56 $77.78 $77.37 $77.55 $35.33 79,068
2015-11-19 $77.03 $77.32 $76.96 $77.18 $35.17 38,912
2015-11-18 $76.29 $77.16 $76.20 $77.10 $35.13 90,746
2015-11-17 $75.90 $76.49 $75.79 $75.99 $34.62 217,386
2015-11-16 $75.03 $76.09 $75.03 $76.09 $34.67 99,738
2015-11-13 $75.69 $75.69 $74.86 $74.86 $34.11 41,704
2015-11-12 $76.38 $76.56 $75.83 $75.83 $34.55 18,252
2015-11-11 $77.35 $77.35 $76.92 $76.92 $35.05 53,696
2015-11-10 $77.09 $77.19 $76.86 $77.16 $35.16 28,104
2015-11-09 $77.65 $77.65 $76.62 $77.14 $35.15 38,522
2015-11-06 $77.76 $77.76 $77.07 $77.70 $35.40 29,160
2015-11-05 $78.03 $78.03 $77.57 $77.85 $35.47 58,302
2015-11-04 $78.46 $78.46 $77.82 $77.95 $35.52 10,876
2015-11-03 $77.88 $78.46 $77.81 $78.23 $35.64 24,752
2015-11-02 $77.26 $78.11 $77.26 $78.06 $35.57 167,560
2015-10-30 $77.31 $77.64 $77.17 $77.17 $35.16 38,880
2015-10-29 $77.41 $77.64 $77.29 $77.46 $35.29 30,022
2015-10-28 $76.97 $77.62 $76.63 $77.62 $35.37 99,650
2015-10-27 $76.85 $76.85 $76.51 $76.69 $34.94 27,296
2015-10-26 $76.90 $77.15 $76.80 $77.01 $35.09 23,702
2015-10-23 $76.98 $77.18 $76.65 $76.97 $35.07 53,310
2015-10-22 $74.92 $75.93 $74.87 $75.84 $34.55 24,830
2015-10-21 $75.19 $75.34 $74.42 $74.42 $33.91 19,782
2015-10-20 $75.05 $75.17 $74.87 $74.95 $34.15 22,258
2015-10-19 $74.95 $75.29 $74.90 $75.23 $34.28 102,712
2015-10-16 $75.10 $75.13 $74.73 $75.12 $34.23 52,508
2015-10-15 $74.12 $74.84 $73.92 $74.84 $34.10 76,584
2015-10-14 $74.12 $74.30 $73.85 $73.94 $33.69 16,456
2015-10-13 $74.41 $74.81 $74.20 $74.20 $33.81 10,896
2015-10-12 $74.74 $74.75 $74.50 $74.75 $34.06 71,918
2015-10-09 $74.76 $74.89 $74.54 $74.73 $34.05 31,068
2015-10-08 $73.78 $74.80 $73.72 $74.72 $34.05 18,746
2015-10-07 $73.65 $73.98 $73.30 $73.77 $33.61 27,328
2015-10-06 $73.52 $73.52 $72.93 $73.27 $33.38 29,556
2015-10-05 $72.67 $73.65 $72.67 $73.64 $33.55 56,114
2015-10-02 $70.44 $72.18 $69.98 $72.18 $32.89 58,486
2015-10-01 $70.97 $71.04 $70.33 $70.70 $32.21 50,264
2015-09-30 $70.44 $70.95 $70.28 $70.95 $32.33 80,510
2015-09-29 $69.69 $69.88 $69.34 $69.66 $31.74 41,660
2015-09-28 $71.08 $71.08 $69.42 $69.53 $31.68 78,080
2015-09-25 $71.91 $72.02 $70.80 $71.24 $32.46 48,508
2015-09-24 $71.47 $71.59 $70.81 $71.49 $32.45 17,180
2015-09-23 $72.18 $72.20 $71.71 $71.81 $32.59 23,816
2015-09-22 $72.11 $72.21 $71.65 $72.06 $32.71 18,272
2015-09-21 $73.20 $73.53 $72.61 $73.05 $33.16 141,948
2015-09-18 $73.16 $73.66 $72.67 $72.72 $33.01 117,446
2015-09-17 $74.09 $75.00 $73.87 $73.94 $33.56 82,162
2015-09-16 $73.65 $74.17 $73.55 $74.17 $33.66 30,502
2015-09-15 $72.73 $73.57 $72.55 $73.46 $33.34 28,812
2015-09-14 $72.46 $72.52 $72.32 $72.49 $32.90 33,564
2015-09-11 $72.37 $72.80 $72.08 $72.80 $33.04 40,628
2015-09-10 $71.86 $72.95 $71.86 $72.41 $32.87 36,382
2015-09-09 $73.75 $73.75 $71.95 $72.06 $32.71 58,210
2015-09-08 $72.47 $73.02 $72.19 $73.00 $33.13 19,044
2015-09-04 $72.13 $72.13 $70.87 $71.31 $32.37 34,720
2015-09-03 $72.48 $73.09 $72.17 $72.26 $32.80 18,358
2015-09-02 $71.55 $72.18 $71.11 $72.18 $32.76 62,252
2015-09-01 $72.16 $72.16 $70.86 $70.86 $32.16 39,780
2015-08-31 $73.34 $73.55 $72.86 $73.02 $33.14 80,644
2015-08-28 $73.11 $73.73 $73.11 $73.45 $33.34 35,936
2015-08-27 $72.75 $73.59 $72.31 $73.59 $33.40 33,996
2015-08-26 $70.65 $72.07 $69.84 $72.07 $32.71 62,488
2015-08-25 $70.99 $72.64 $69.24 $69.47 $31.53 150,498
2015-08-24 $72.62 $72.62 $50.44 $70.21 $31.87 212,484
2015-08-21 $74.64 $74.90 $73.25 $73.35 $33.29 48,208
2015-08-20 $76.40 $76.46 $75.34 $75.39 $34.22 49,336
2015-08-19 $77.47 $77.54 $76.86 $77.11 $35.00 24,562
2015-08-18 $77.81 $77.85 $77.57 $77.65 $35.24 15,110
2015-08-17 $77.15 $77.91 $77.01 $77.91 $35.36 29,868
2015-08-14 $77.16 $77.47 $77.04 $77.47 $35.16 23,638
2015-08-13 $77.19 $77.51 $76.97 $77.15 $35.02 50,064
2015-08-12 $76.77 $77.37 $76.09 $77.28 $35.08 56,948
2015-08-11 $77.44 $77.50 $76.97 $77.30 $35.08 39,126
2015-08-10 $77.35 $77.76 $77.35 $77.76 $35.29 25,614
2015-08-07 $76.89 $76.89 $76.40 $76.89 $34.90 39,286
2015-08-06 $77.91 $77.91 $76.75 $76.98 $34.94 56,222
2015-08-05 $77.76 $78.13 $77.69 $77.69 $35.26 13,440
2015-08-04 $77.66 $77.72 $77.34 $77.53 $35.19 72,054
2015-08-03 $77.81 $77.81 $77.25 $77.55 $35.20 11,804
2015-07-31 $77.85 $78.02 $77.64 $77.75 $35.29 16,302
2015-07-30 $77.34 $77.63 $77.03 $77.63 $35.23 45,186
2015-07-29 $77.04 $77.49 $77.01 $77.48 $35.17 26,774
2015-07-28 $76.39 $77.02 $76.10 $76.94 $34.92 35,656
2015-07-27 $76.00 $76.30 $75.95 $76.07 $34.53 46,018
2015-07-24 $77.45 $77.45 $76.36 $76.46 $34.70 64,440
2015-07-23 $77.97 $77.97 $77.36 $77.42 $35.14 21,470
2015-07-22 $77.90 $78.22 $77.81 $77.90 $35.36 22,516
2015-07-21 $78.30 $78.51 $78.04 $78.13 $35.46 37,352
2015-07-20 $78.64 $78.64 $78.34 $78.49 $35.62 35,596
2015-07-17 $78.56 $78.56 $78.32 $78.54 $35.65 25,576
2015-07-16 $78.21 $78.21 $77.96 $78.20 $35.49 19,614
2015-07-15 $77.73 $77.88 $77.49 $77.58 $35.21 18,312
2015-07-14 $77.35 $77.84 $77.35 $77.78 $35.30 36,180
2015-07-13 $76.95 $77.49 $76.95 $77.48 $35.17 54,004
2015-07-10 $76.52 $76.75 $76.30 $76.59 $34.76 32,954
2015-07-09 $76.43 $76.66 $75.72 $75.77 $34.39 28,096
2015-07-08 $76.12 $76.16 $75.60 $75.70 $34.36 19,002
2015-07-07 $76.27 $76.96 $75.67 $76.91 $34.91 44,738
2015-07-06 $76.03 $76.53 $76.02 $76.50 $34.72 95,510
2015-07-02 $76.88 $76.91 $76.49 $76.67 $34.80 31,962
2015-07-01 $76.64 $76.82 $76.34 $76.73 $34.83 39,368
2015-06-30 $76.57 $76.59 $75.88 $76.07 $34.53 60,500
2015-06-29 $76.90 $77.17 $75.94 $75.94 $34.47 21,070
2015-06-26 $77.76 $77.94 $77.43 $77.60 $35.22 75,964
2015-06-25 $78.05 $78.05 $77.56 $77.72 $35.28 81,676
2015-06-24 $78.37 $78.37 $77.85 $77.86 $35.34 94,066
2015-06-23 $78.79 $78.86 $78.52 $78.62 $35.57 64,530
2015-06-22 $78.63 $78.90 $78.61 $78.70 $35.61 30,018
2015-06-19 $78.77 $78.77 $78.28 $78.35 $35.45 78,840
2015-06-18 $78.14 $78.81 $78.10 $78.81 $35.66 38,106
2015-06-17 $77.82 $78.16 $77.51 $78.05 $35.31 23,640
2015-06-16 $77.22 $77.71 $77.18 $77.69 $35.15 56,002
2015-06-15 $76.98 $77.31 $76.75 $77.25 $34.95 37,946
2015-06-12 $77.89 $77.89 $77.46 $77.60 $35.11 48,396
2015-06-11 $77.91 $78.28 $77.91 $78.06 $35.32 35,180
2015-06-10 $77.32 $78.00 $77.32 $77.89 $35.24 25,260
2015-06-09 $76.86 $77.12 $76.62 $76.90 $34.79 43,440
2015-06-08 $77.37 $77.37 $76.96 $76.98 $34.83 44,320
2015-06-05 $77.45 $77.56 $77.33 $77.47 $35.05 35,932
2015-06-04 $77.86 $78.06 $77.44 $77.45 $35.04 24,400
2015-06-03 $78.21 $78.45 $78.02 $78.21 $35.38 13,230
2015-06-02 $78.03 $78.35 $78.02 $78.13 $35.35 31,116
2015-06-01 $78.40 $78.46 $77.98 $78.32 $35.43 12,938
2015-05-29 $78.33 $78.40 $77.95 $78.09 $35.33 15,676
2015-05-28 $78.56 $78.56 $78.29 $78.51 $35.52 6,606
2015-05-27 $78.25 $78.75 $77.92 $78.68 $35.60 29,680
2015-05-26 $78.68 $78.68 $77.76 $78.08 $35.33 35,798
2015-05-22 $78.93 $79.00 $78.72 $78.80 $35.65 24,414
2015-05-21 $78.85 $79.06 $78.81 $78.94 $35.72 26,920
2015-05-20 $78.70 $79.11 $78.60 $78.82 $35.66 23,568
2015-05-19 $78.85 $78.88 $78.61 $78.79 $35.65 73,288
2015-05-18 $78.39 $78.87 $78.39 $78.78 $35.64 57,606
2015-05-15 $78.50 $78.55 $78.30 $78.47 $35.50 17,556
2015-05-14 $78.08 $78.45 $77.92 $78.44 $35.49 19,826
2015-05-13 $77.87 $78.00 $77.59 $77.68 $35.15 48,188
2015-05-12 $77.54 $77.87 $77.13 $77.76 $35.18 39,900
2015-05-11 $78.03 $78.29 $77.87 $77.87 $35.23 22,876
2015-05-08 $77.98 $78.35 $77.98 $78.26 $35.41 25,922
2015-05-07 $77.12 $77.51 $77.08 $77.34 $34.99 64,952
2015-05-06 $77.62 $77.66 $76.69 $77.06 $34.86 53,914
2015-05-05 $78.21 $78.24 $77.35 $77.36 $35.00 26,328
2015-05-04 $77.96 $78.50 $77.96 $78.27 $35.41 95,548
2015-05-01 $77.57 $78.05 $77.47 $77.96 $35.27 45,800
2015-04-30 $77.85 $77.85 $76.90 $77.04 $34.86 37,784
2015-04-29 $77.93 $78.06 $77.54 $77.97 $35.28 38,582
2015-04-28 $77.78 $78.24 $77.66 $78.07 $35.32 21,258
2015-04-27 $78.64 $78.64 $77.84 $77.84 $35.22 16,554
2015-04-24 $78.53 $78.59 $78.17 $78.33 $35.44 19,052
2015-04-23 $78.00 $78.65 $77.86 $78.42 $35.48 26,242
2015-04-22 $78.09 $78.35 $77.70 $78.25 $35.40 19,702

iShares MSCI KLD 400 Social Index Fund (DSI) News Headlines

Recent iShares MSCI KLD 400 Social Index Fund (DSI) News
Similar Companies to iShares MSCI KLD 400 Social Index Fund (DSI) 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.