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

Data as of June 13, 2024

$100.60 ($0.76) 0.76%

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 June 13, 2024
Open $100.16
Previous Close $100.60
High $100.71
Low $98.91
Adjusted Open $100.16
Previous Adjusted Close $100.60
Adjusted High $100.71
Adjusted Low $98.91
Historical Stock Data for iShares MSCI KLD 400 Social Index Fund (DSI)
Date Open High Low Close Adj.Close Volume
2024-05-31 $100.16 $100.71 $98.91 $100.60 $100.60 80,563
2024-05-30 $100.52 $100.52 $99.57 $99.84 $99.84 66,712
2024-05-29 $100.80 $101.21 $100.73 $100.95 $100.95 83,736
2024-05-28 $101.69 $101.76 $101.22 $101.68 $101.68 102,493
2024-05-24 $101.13 $101.43 $100.84 $101.40 $101.40 54,210
2024-05-23 $102.15 $102.15 $100.61 $100.91 $100.91 66,537
2024-05-22 $101.40 $101.49 $100.77 $101.24 $101.24 82,121
2024-05-21 $101.11 $101.52 $101.00 $101.50 $101.50 56,807
2024-05-20 $101.02 $101.46 $101.02 $101.32 $101.32 62,056
2024-05-17 $100.99 $101.06 $100.53 $100.97 $100.97 74,917
2024-05-16 $101.10 $101.38 $100.92 $100.96 $100.96 64,436
2024-05-15 $100.23 $101.10 $100.23 $101.03 $101.03 95,613
2024-05-14 $99.21 $99.80 $99.13 $99.66 $99.66 66,086
2024-05-13 $99.36 $99.36 $98.93 $99.16 $99.16 71,416
2024-05-10 $99.26 $99.46 $98.92 $99.16 $99.16 74,587
2024-05-09 $98.60 $98.93 $98.38 $98.93 $98.93 93,559
2024-05-08 $98.21 $98.65 $98.18 $98.55 $98.55 81,082
2024-05-07 $98.70 $99.00 $98.55 $98.68 $98.68 99,788
2024-05-06 $98.06 $98.71 $97.98 $98.71 $98.71 77,291
2024-05-03 $97.50 $97.77 $96.97 $97.61 $97.61 142,008
2024-05-02 $96.30 $96.59 $95.33 $96.48 $96.48 71,595
2024-05-01 $95.93 $97.09 $95.48 $95.54 $95.54 92,292
2024-04-30 $97.37 $97.57 $96.17 $96.17 $96.17 94,947
2024-04-29 $97.90 $97.99 $97.25 $97.88 $97.88 130,949
2024-04-26 $97.38 $98.01 $97.35 $97.64 $97.64 68,473
2024-04-25 $95.21 $96.42 $95.03 $96.27 $96.27 103,409
2024-04-24 $96.90 $96.97 $96.13 $96.54 $96.54 69,814
2024-04-23 $95.63 $96.57 $95.63 $96.38 $96.38 102,012
2024-04-22 $94.86 $95.71 $94.35 $95.24 $95.24 61,136
2024-04-19 $95.19 $95.51 $94.05 $94.27 $94.27 84,823
2024-04-18 $95.92 $96.22 $95.23 $95.31 $95.31 89,054
2024-04-17 $96.75 $96.77 $95.51 $95.63 $95.63 74,700
2024-04-16 $96.43 $96.91 $96.07 $96.29 $96.29 245,328
2024-04-15 $98.51 $98.54 $96.19 $96.32 $96.32 136,704
2024-04-12 $98.46 $98.53 $97.40 $97.64 $97.64 88,630
2024-04-11 $98.92 $99.47 $98.23 $99.20 $99.20 123,093
2024-04-10 $98.41 $98.90 $98.13 $98.50 $98.50 237,248
2024-04-09 $99.83 $99.83 $98.57 $99.61 $99.61 86,075
2024-04-08 $99.39 $99.72 $99.24 $99.43 $99.43 141,180
2024-04-05 $98.51 $99.68 $98.51 $99.24 $99.24 234,123
2024-04-04 $100.42 $100.55 $98.27 $98.27 $98.27 158,477
2024-04-03 $99.51 $100.16 $99.51 $99.74 $99.74 84,011
2024-04-02 $99.84 $99.95 $99.39 $99.87 $99.87 135,105
2024-04-01 $101.07 $101.23 $100.44 $100.76 $100.76 111,335
2024-03-28 $100.69 $101.08 $100.69 $100.81 $100.81 108,785
2024-03-27 $100.73 $100.77 $100.06 $100.77 $100.77 103,280
2024-03-26 $100.71 $100.76 $100.08 $100.15 $100.15 162,038
2024-03-25 $100.42 $100.60 $100.32 $100.33 $100.33 102,058
2024-03-22 $100.71 $100.96 $100.60 $100.69 $100.69 82,730
2024-03-21 $100.93 $101.16 $100.79 $100.80 $100.80 98,537
2024-03-20 $99.82 $100.57 $99.51 $100.56 $100.31 127,182
2024-03-19 $98.96 $99.73 $98.74 $99.67 $99.43 168,083
2024-03-18 $99.32 $99.74 $99.11 $99.17 $98.93 81,614
2024-03-15 $98.31 $98.92 $98.24 $98.38 $98.38 152,934
2024-03-14 $99.71 $99.84 $98.61 $99.20 $99.20 195,158
2024-03-13 $99.84 $99.89 $99.46 $99.60 $99.60 67,250
2024-03-12 $98.99 $99.91 $98.51 $99.88 $99.88 155,979
2024-03-11 $98.18 $98.57 $97.98 $98.41 $98.41 80,330
2024-03-08 $99.50 $100.08 $98.31 $98.42 $98.42 230,359
2024-03-07 $98.74 $99.31 $98.59 $99.18 $99.18 304,817
2024-03-06 $98.06 $98.47 $97.63 $98.11 $98.11 115,631
2024-03-05 $98.02 $98.05 $96.96 $97.48 $97.48 99,503
2024-03-04 $98.43 $98.88 $98.28 $98.41 $98.41 84,660
2024-03-01 $97.60 $98.46 $97.47 $98.44 $98.44 104,773
2024-02-29 $97.35 $97.72 $96.84 $97.51 $97.51 87,713
2024-02-28 $96.71 $97.01 $96.57 $96.82 $96.82 68,860
2024-02-27 $97.15 $97.15 $96.63 $97.03 $97.03 106,978
2024-02-26 $97.35 $97.48 $96.91 $96.93 $96.93 78,684
2024-02-23 $97.65 $97.90 $97.25 $97.35 $97.35 94,082
2024-02-22 $96.35 $97.37 $96.27 $97.22 $97.22 70,443
2024-02-21 $94.44 $94.91 $94.20 $94.91 $94.91 92,656
2024-02-20 $95.04 $95.18 $94.33 $94.86 $94.86 114,102
2024-02-16 $96.15 $96.25 $95.46 $95.50 $95.50 122,013
2024-02-15 $95.70 $96.13 $95.63 $96.06 $96.06 104,217
2024-02-14 $95.35 $95.79 $94.87 $95.77 $95.77 96,588
2024-02-13 $94.65 $95.11 $94.09 $94.75 $94.75 150,387
2024-02-12 $96.27 $96.82 $96.11 $96.16 $96.16 154,255
2024-02-09 $95.73 $96.40 $95.68 $96.38 $96.38 99,272
2024-02-08 $95.41 $95.58 $95.28 $95.57 $95.57 75,210
2024-02-07 $94.98 $95.46 $94.72 $95.32 $95.32 93,940
2024-02-06 $94.54 $94.58 $94.10 $94.51 $94.51 132,466
2024-02-05 $94.58 $94.68 $93.88 $94.33 $94.33 93,886
2024-02-02 $93.80 $94.94 $93.74 $94.69 $94.69 198,556
2024-02-01 $93.21 $94.10 $92.97 $94.09 $94.09 153,601
2024-01-31 $93.86 $94.04 $92.70 $92.73 $92.73 160,366
2024-01-30 $94.49 $94.70 $94.39 $94.58 $94.58 139,618
2024-01-29 $93.64 $94.59 $93.63 $94.59 $94.59 138,505
2024-01-26 $93.66 $94.00 $93.44 $93.63 $93.63 143,419
2024-01-25 $93.77 $94.01 $93.35 $93.87 $93.87 168,387
2024-01-24 $93.88 $94.10 $93.26 $93.33 $93.33 171,762
2024-01-23 $93.14 $93.30 $92.88 $93.27 $93.27 93,889
2024-01-22 $93.18 $93.41 $92.85 $92.99 $92.99 245,681
2024-01-19 $92.01 $92.91 $91.78 $92.91 $92.91 209,278
2024-01-18 $91.27 $91.68 $90.81 $91.62 $91.62 284,254
2024-01-17 $90.82 $90.99 $90.40 $90.96 $90.96 136,876
2024-01-16 $91.26 $91.75 $91.05 $91.45 $91.45 250,148
2024-01-12 $91.46 $91.71 $91.12 $91.38 $91.38 130,128
2024-01-11 $91.54 $91.71 $90.51 $91.37 $91.37 104,571
2024-01-10 $90.88 $91.52 $90.79 $91.33 $91.33 148,276
2024-01-09 $90.41 $91.03 $90.34 $90.79 $90.79 131,800
2024-01-08 $89.49 $90.92 $89.49 $90.87 $90.87 200,569
2024-01-05 $89.26 $89.92 $89.14 $89.42 $89.42 193,060
2024-01-04 $89.41 $90.01 $89.27 $89.27 $89.27 168,832
2024-01-03 $89.88 $89.94 $89.35 $89.41 $89.41 150,993
2024-01-02 $90.45 $90.60 $90.06 $90.47 $90.47 210,433
2023-12-29 $91.20 $91.36 $90.65 $91.05 $91.05 175,020
2023-12-28 $91.29 $91.39 $91.20 $91.22 $91.22 102,473
2023-12-27 $91.16 $91.28 $90.92 $91.23 $91.23 221,861
2023-12-26 $90.77 $91.27 $90.77 $91.11 $91.11 82,157
2023-12-22 $90.61 $90.92 $90.25 $90.67 $90.67 190,538
2023-12-21 $89.95 $90.43 $89.65 $90.43 $90.43 195,197
2023-12-20 $90.49 $90.94 $89.30 $89.34 $89.34 144,521
2023-12-19 $90.49 $90.95 $90.49 $90.94 $90.62 161,046
2023-12-18 $90.24 $90.60 $90.23 $90.41 $90.09 146,093
2023-12-15 $89.94 $90.19 $89.75 $90.00 $89.69 213,565
2023-12-14 $90.04 $90.32 $89.57 $90.02 $89.71 144,739
2023-12-13 $88.62 $89.77 $88.41 $89.72 $89.41 189,566
2023-12-12 $88.06 $88.57 $87.95 $88.56 $88.25 129,833
2023-12-11 $87.68 $88.28 $87.68 $88.23 $87.92 168,095
2023-12-08 $87.27 $87.96 $87.27 $87.82 $87.51 168,635
2023-12-07 $87.12 $87.67 $87.06 $87.57 $87.26 132,917
2023-12-06 $87.46 $87.61 $86.64 $86.74 $86.44 95,620
2023-12-05 $86.71 $87.20 $86.63 $87.01 $86.71 152,368
2023-12-04 $86.90 $87.16 $86.62 $87.08 $86.78 119,702
2023-12-01 $86.85 $87.70 $86.76 $87.62 $87.31 136,292
2023-11-30 $87.05 $87.12 $86.50 $87.11 $86.81 134,951
2023-11-29 $87.22 $87.54 $86.75 $86.83 $86.53 191,800
2023-11-28 $86.50 $86.96 $86.42 $86.77 $86.47 116,199
2023-11-27 $86.55 $86.80 $86.45 $86.62 $86.32 296,574
2023-11-24 $86.68 $86.73 $86.58 $86.65 $86.35 74,450
2023-11-22 $86.72 $87.02 $86.41 $86.68 $86.38 126,430
2023-11-21 $86.28 $86.45 $86.16 $86.40 $86.10 141,615
2023-11-20 $85.65 $86.63 $85.65 $86.52 $86.22 203,654
2023-11-17 $85.87 $85.91 $85.51 $85.75 $85.45 114,675
2023-11-16 $85.56 $85.90 $85.49 $85.90 $85.60 130,750
2023-11-15 $85.58 $85.93 $85.38 $85.60 $85.30 90,665
2023-11-14 $84.79 $85.59 $84.79 $85.35 $85.05 115,116
2023-11-13 $83.34 $83.75 $83.25 $83.56 $83.27 100,651
2023-11-10 $82.68 $83.67 $82.40 $83.64 $83.35 122,880
2023-11-09 $83.19 $83.19 $82.25 $82.32 $82.03 91,877
2023-11-08 $83.01 $83.16 $82.62 $83.07 $82.78 100,645
2023-11-07 $82.66 $83.04 $82.51 $82.86 $82.57 150,902
2023-11-06 $82.70 $82.79 $82.21 $82.63 $82.34 142,586
2023-11-03 $82.02 $82.87 $82.02 $82.50 $82.50 115,958
2023-11-02 $80.69 $81.57 $80.69 $81.51 $81.51 138,645
2023-11-01 $79.28 $80.11 $79.24 $80.02 $80.02 129,820
2023-10-31 $78.73 $79.16 $78.33 $79.13 $79.13 224,838
2023-10-30 $78.24 $78.85 $77.99 $78.60 $78.60 245,906
2023-10-27 $78.49 $78.57 $77.47 $77.74 $77.74 285,998
2023-10-26 $78.97 $79.21 $78.10 $78.24 $78.24 196,667
2023-10-25 $80.01 $80.01 $79.05 $79.13 $79.13 169,145
2023-10-24 $80.21 $80.60 $79.84 $80.36 $80.36 116,337
2023-10-23 $79.46 $80.52 $79.16 $79.78 $79.78 225,036
2023-10-20 $80.72 $80.81 $79.79 $79.83 $79.83 242,815
2023-10-19 $81.62 $81.98 $80.62 $80.80 $80.80 635,030
2023-10-18 $82.54 $82.68 $81.45 $81.62 $81.62 65,828
2023-10-17 $82.20 $83.37 $82.20 $82.97 $82.97 62,912
2023-10-16 $82.36 $83.17 $82.36 $82.96 $82.96 116,105
2023-10-13 $82.75 $82.91 $81.62 $81.91 $81.91 216,853
2023-10-12 $83.35 $83.35 $82.13 $82.53 $82.53 82,004
2023-10-11 $83.13 $83.31 $82.62 $83.22 $83.22 56,605
2023-10-10 $82.44 $83.29 $82.43 $82.76 $82.76 75,835
2023-10-09 $81.51 $82.44 $81.26 $82.28 $82.28 70,483
2023-10-06 $80.49 $82.29 $80.36 $81.95 $81.95 87,259
2023-10-05 $81.09 $81.20 $80.40 $80.96 $80.96 116,965
2023-10-04 $80.40 $81.31 $80.31 $81.14 $81.14 116,750
2023-10-03 $81.01 $81.29 $79.96 $80.22 $80.22 170,302
2023-10-02 $81.30 $81.70 $80.95 $81.45 $81.45 102,772
2023-09-29 $82.26 $82.26 $81.17 $81.41 $81.41 88,155
2023-09-28 $80.74 $81.81 $80.72 $81.52 $81.52 76,845
2023-09-27 $81.05 $81.16 $80.18 $80.88 $80.88 96,512
2023-09-26 $81.41 $81.51 $80.63 $80.77 $80.77 137,437
2023-09-25 $81.78 $82.25 $81.69 $82.22 $81.90 110,292
2023-09-22 $82.53 $82.73 $81.95 $81.99 $81.67 132,823
2023-09-21 $83.15 $83.15 $82.30 $82.34 $82.02 88,680
2023-09-20 $84.85 $84.97 $83.73 $83.75 $83.42 146,574
2023-09-19 $84.54 $84.68 $84.06 $84.56 $84.23 188,727
2023-09-18 $84.58 $85.09 $84.58 $84.85 $84.52 76,701
2023-09-15 $85.81 $85.81 $84.85 $84.93 $84.60 92,319
2023-09-14 $85.89 $86.21 $85.54 $86.11 $85.77 66,094
2023-09-13 $85.20 $85.61 $85.10 $85.34 $85.01 70,491
2023-09-12 $85.51 $85.68 $85.13 $85.20 $84.87 83,008
2023-09-11 $85.85 $85.96 $85.51 $85.90 $85.56 127,074
2023-09-08 $85.26 $85.58 $85.13 $85.33 $85.00 170,967
2023-09-07 $84.87 $85.38 $84.81 $85.27 $84.94 79,285
2023-09-06 $85.78 $85.78 $84.99 $85.44 $85.11 75,906
2023-09-05 $86.08 $86.22 $85.79 $85.87 $85.53 63,998
2023-09-01 $86.63 $86.66 $85.94 $86.18 $86.18 55,827
2023-08-31 $86.42 $86.56 $86.07 $86.10 $86.10 58,195
2023-08-30 $85.93 $86.33 $85.80 $86.28 $86.28 83,926
2023-08-29 $84.53 $85.94 $84.40 $85.94 $85.94 136,226
2023-08-28 $84.43 $84.66 $84.18 $84.52 $84.52 110,170
2023-08-25 $83.60 $84.29 $83.03 $83.96 $83.96 108,707
2023-08-24 $85.03 $85.04 $83.39 $83.42 $83.42 99,273
2023-08-23 $83.58 $84.63 $83.58 $84.45 $84.45 67,634
2023-08-22 $84.12 $84.12 $83.30 $83.42 $83.42 91,690
2023-08-21 $83.19 $83.80 $82.80 $83.69 $83.69 345,534
2023-08-18 $82.33 $83.11 $82.31 $82.91 $82.91 110,224
2023-08-17 $83.86 $83.92 $82.90 $83.01 $83.01 91,138
2023-08-16 $84.11 $84.47 $83.61 $83.62 $83.62 62,523
2023-08-15 $84.86 $84.92 $84.15 $84.24 $84.24 61,244
2023-08-14 $84.33 $85.11 $84.27 $85.11 $85.11 62,433
2023-08-11 $84.43 $84.79 $84.24 $84.53 $84.53 69,581
2023-08-10 $85.25 $85.92 $84.61 $84.83 $84.83 85,169
2023-08-09 $85.43 $85.43 $84.62 $84.66 $84.66 147,943
2023-08-08 $85.27 $85.45 $84.71 $85.35 $85.35 173,748
2023-08-07 $85.39 $85.99 $85.39 $85.98 $85.98 94,135
2023-08-04 $85.81 $86.26 $84.98 $85.09 $85.09 116,479
2023-08-03 $85.17 $85.75 $85.08 $85.39 $85.39 116,945
2023-08-02 $86.27 $86.40 $85.52 $85.63 $85.63 97,659
2023-08-01 $86.89 $87.13 $86.82 $86.99 $86.99 62,649
2023-07-31 $87.16 $87.33 $86.92 $87.25 $87.25 83,247
2023-07-28 $86.82 $87.24 $86.72 $87.06 $87.06 78,667
2023-07-27 $87.42 $87.54 $85.91 $86.11 $86.11 125,819
2023-07-26 $86.67 $86.99 $86.40 $86.80 $86.80 115,265
2023-07-25 $86.42 $87.08 $86.42 $86.82 $86.82 87,627
2023-07-24 $86.22 $86.61 $86.12 $86.44 $86.44 87,858
2023-07-21 $86.43 $86.49 $86.04 $86.10 $86.10 129,770
2023-07-20 $86.61 $86.82 $85.85 $86.04 $86.04 220,676
2023-07-19 $87.28 $87.50 $86.87 $87.04 $87.04 131,776
2023-07-18 $86.11 $87.20 $86.05 $87.03 $87.03 73,318
2023-07-17 $85.90 $86.33 $85.83 $86.14 $86.14 59,186
2023-07-14 $86.12 $86.38 $85.74 $85.89 $85.89 82,018
2023-07-13 $85.31 $86.00 $85.12 $85.88 $85.88 61,257
2023-07-12 $84.97 $85.27 $84.76 $84.87 $84.87 113,816
2023-07-11 $83.82 $84.28 $83.61 $84.18 $84.18 89,829
2023-07-10 $83.35 $83.71 $83.28 $83.66 $83.66 78,292
2023-07-07 $83.55 $84.23 $83.36 $83.41 $83.41 330,864
2023-07-06 $83.52 $83.73 $83.06 $83.63 $83.63 94,730
2023-07-05 $83.96 $84.47 $83.96 $84.27 $84.27 147,590
2023-07-03 $84.15 $84.41 $84.14 $84.39 $84.39 57,832
2023-06-30 $83.80 $84.34 $83.80 $84.17 $84.17 121,813
2023-06-29 $82.84 $83.26 $82.75 $83.18 $83.18 47,557
2023-06-28 $82.57 $83.10 $82.48 $82.88 $82.88 142,785
2023-06-27 $82.06 $83.00 $82.06 $82.85 $82.85 56,794
2023-06-26 $82.26 $82.62 $81.80 $81.85 $81.85 81,338
2023-06-23 $82.45 $82.77 $82.29 $82.40 $82.40 124,987
2023-06-22 $82.56 $83.17 $82.54 $83.14 $83.14 150,188
2023-06-21 $83.39 $83.39 $82.84 $82.91 $82.91 81,049
2023-06-20 $83.56 $83.79 $83.18 $83.58 $83.58 98,021
2023-06-16 $84.73 $84.75 $83.93 $84.03 $84.03 87,725
2023-06-15 $82.93 $84.50 $82.93 $84.24 $84.24 86,531
2023-06-14 $82.93 $83.53 $82.48 $83.17 $83.17 137,936
2023-06-13 $82.70 $83.00 $82.45 $82.94 $82.94 144,302
2023-06-12 $81.66 $82.19 $81.47 $82.15 $82.15 128,276
2023-06-09 $81.42 $81.82 $81.13 $81.35 $81.35 128,706
2023-06-08 $80.73 $81.26 $80.62 $81.15 $81.15 165,440
2023-06-07 $81.36 $81.47 $80.65 $80.72 $80.72 65,507
2023-06-06 $81.13 $81.54 $81.00 $81.48 $81.29 228,404
2023-06-05 $81.31 $81.57 $81.00 $81.22 $81.03 143,056
2023-06-02 $80.61 $81.50 $80.49 $81.32 $81.32 70,120
2023-06-01 $79.27 $80.31 $79.14 $80.06 $80.06 114,410
2023-05-31 $79.52 $79.64 $79.04 $79.26 $79.26 113,958
2023-05-30 $80.52 $80.52 $79.65 $79.87 $79.87 101,053
2023-05-26 $79.11 $80.16 $79.07 $80.00 $80.00 118,288
2023-05-25 $78.97 $79.18 $78.56 $78.98 $78.98 114,188
2023-05-24 $77.96 $77.96 $77.39 $77.61 $77.61 151,141
2023-05-23 $79.20 $79.32 $78.37 $78.47 $78.47 104,804
2023-05-22 $79.32 $79.79 $79.23 $79.51 $79.51 102,930
2023-05-19 $79.54 $79.69 $79.10 $79.32 $79.32 117,459
2023-05-18 $78.63 $79.59 $78.58 $79.52 $79.52 131,409
2023-05-17 $77.95 $78.76 $77.68 $78.69 $78.69 160,922
2023-05-16 $77.88 $78.06 $77.63 $77.65 $77.65 136,172
2023-05-15 $77.79 $78.14 $77.57 $78.07 $78.07 75,418
2023-05-12 $78.03 $78.13 $77.36 $77.80 $77.80 80,258
2023-05-11 $77.81 $77.89 $77.45 $77.83 $77.83 82,228
2023-05-10 $78.06 $78.19 $77.24 $77.97 $77.97 170,355
2023-05-09 $77.58 $77.71 $77.47 $77.53 $77.53 92,196
2023-05-08 $77.88 $77.95 $77.63 $77.93 $77.93 85,566
2023-05-05 $76.99 $78.04 $76.97 $77.83 $77.83 168,922
2023-05-04 $76.77 $76.85 $76.24 $76.45 $76.45 138,660
2023-05-03 $77.47 $77.98 $76.88 $76.92 $76.92 81,620
2023-05-02 $78.24 $78.24 $76.93 $77.52 $77.52 190,742
2023-05-01 $78.29 $78.70 $78.28 $78.35 $78.35 166,004
2023-04-28 $77.36 $78.35 $77.36 $78.35 $78.35 136,051
2023-04-27 $76.39 $77.58 $76.35 $77.51 $77.51 155,166
2023-04-26 $76.81 $76.88 $76.12 $76.25 $76.25 141,710
2023-04-25 $77.21 $77.29 $76.24 $76.24 $76.24 132,998
2023-04-24 $77.52 $77.81 $77.23 $77.61 $77.61 108,467
2023-04-21 $77.71 $77.74 $77.27 $77.68 $77.68 141,190
2023-04-20 $77.41 $77.96 $77.29 $77.55 $77.55 92,907
2023-04-19 $77.72 $78.20 $77.70 $78.05 $78.05 134,740
2023-04-18 $78.47 $78.52 $77.95 $78.18 $78.18 81,646
2023-04-17 $77.77 $78.16 $77.58 $78.16 $78.16 120,634
2023-04-14 $77.85 $78.35 $77.41 $77.82 $77.82 77,642
2023-04-13 $77.37 $78.13 $77.26 $78.09 $78.09 80,590
2023-04-12 $78.03 $78.04 $77.07 $77.20 $77.20 86,668
2023-04-11 $77.64 $77.83 $77.41 $77.55 $77.55 71,981
2023-04-10 $77.00 $77.52 $76.77 $77.52 $77.52 103,706
2023-04-06 $76.80 $77.42 $76.59 $77.40 $77.40 166,216
2023-04-05 $77.17 $77.28 $76.74 $76.99 $76.99 133,604
2023-04-04 $78.07 $78.21 $77.19 $77.41 $77.41 108,269
2023-04-03 $77.76 $78.09 $77.53 $78.00 $78.00 103,889
2023-03-31 $76.87 $78.06 $76.87 $77.99 $77.99 280,860
2023-03-30 $76.87 $76.90 $76.46 $76.79 $76.79 129,590
2023-03-29 $76.07 $76.41 $75.85 $76.35 $76.35 163,414
2023-03-28 $75.30 $75.34 $74.88 $75.29 $75.29 96,277
2023-03-27 $75.79 $76.00 $75.27 $75.43 $75.43 152,503
2023-03-24 $74.65 $75.40 $74.24 $75.38 $75.38 206,818
2023-03-23 $75.27 $76.12 $74.49 $74.99 $74.99 139,073
2023-03-22 $76.12 $76.93 $74.88 $74.88 $74.62 119,161
2023-03-21 $75.79 $76.27 $75.47 $76.17 $75.90 124,662
2023-03-20 $74.63 $75.30 $74.63 $75.09 $74.83 240,300
2023-03-17 $75.27 $75.44 $74.30 $74.63 $74.37 353,757
2023-03-16 $73.41 $75.40 $73.40 $75.33 $75.07 247,568
2023-03-15 $73.09 $73.87 $72.76 $73.87 $73.61 297,465
2023-03-14 $73.84 $74.45 $73.26 $74.10 $73.84 259,704
2023-03-13 $72.11 $73.70 $71.82 $72.74 $72.74 325,397
2023-03-10 $74.09 $74.35 $72.67 $72.93 $72.93 363,770
2023-03-09 $75.69 $76.05 $74.02 $74.17 $74.17 196,662
2023-03-08 $75.51 $75.79 $75.23 $75.61 $75.61 151,078
2023-03-07 $76.64 $76.68 $75.41 $75.50 $75.50 114,188
2023-03-06 $76.76 $77.25 $76.58 $76.62 $76.62 118,407
2023-03-03 $75.98 $76.77 $75.82 $76.75 $76.75 107,501
2023-03-02 $74.54 $75.76 $74.49 $75.65 $75.65 125,291
2023-03-01 $75.14 $75.24 $74.64 $74.94 $74.94 119,913
2023-02-28 $75.37 $75.80 $75.20 $75.20 $75.20 118,218
2023-02-27 $75.76 $76.10 $75.31 $75.49 $75.49 112,300
2023-02-24 $74.98 $75.26 $74.62 $75.12 $75.12 73,675
2023-02-23 $76.10 $76.25 $75.16 $75.96 $75.96 117,078
2023-02-22 $75.57 $75.79 $75.07 $75.32 $75.32 119,852
2023-02-21 $76.24 $76.39 $75.39 $75.40 $75.40 153,760
2023-02-17 $76.90 $77.14 $76.47 $77.12 $77.12 177,948
2023-02-16 $77.46 $78.22 $77.29 $77.29 $77.29 151,504
2023-02-15 $77.76 $78.47 $77.67 $78.46 $78.46 105,146
2023-02-14 $77.86 $78.57 $77.30 $78.17 $78.17 115,577
2023-02-13 $77.25 $78.08 $77.15 $78.01 $78.01 154,369
2023-02-10 $76.77 $77.17 $76.56 $77.07 $77.07 88,405
2023-02-09 $78.67 $78.67 $76.89 $77.14 $77.14 144,060
2023-02-08 $78.32 $78.67 $77.69 $77.86 $77.86 120,871
2023-02-07 $77.60 $78.98 $77.29 $78.75 $78.75 120,133
2023-02-06 $77.66 $77.98 $77.39 $77.67 $77.67 97,951
2023-02-03 $78.20 $79.03 $77.88 $78.22 $78.22 192,128
2023-02-02 $78.72 $79.55 $78.51 $79.20 $79.20 147,165
2023-02-01 $76.67 $78.45 $76.21 $77.94 $77.94 171,916
2023-01-31 $75.70 $76.90 $75.70 $76.90 $76.90 123,503
2023-01-30 $76.05 $76.48 $75.60 $75.63 $75.63 250,935
2023-01-27 $76.13 $77.08 $76.13 $76.62 $76.62 169,961
2023-01-26 $75.99 $76.33 $75.38 $76.28 $76.28 125,727
2023-01-25 $74.64 $75.53 $74.19 $75.44 $75.44 146,396
2023-01-24 $75.31 $75.67 $74.81 $75.51 $75.51 129,523
2023-01-23 $74.94 $76.07 $74.79 $75.73 $75.73 1,047,239
2023-01-20 $73.44 $74.76 $73.23 $74.76 $74.76 685,336
2023-01-19 $73.30 $73.58 $72.93 $73.09 $73.09 739,203
2023-01-18 $75.31 $75.44 $73.79 $73.79 $73.79 340,490
2023-01-17 $75.04 $75.44 $74.92 $75.05 $75.05 333,472
2023-01-13 $74.19 $75.11 $74.11 $75.04 $75.04 312,506
2023-01-12 $74.60 $74.98 $73.81 $74.77 $74.77 263,085
2023-01-11 $73.70 $74.44 $73.70 $74.40 $74.40 694,416
2023-01-10 $72.80 $73.43 $72.78 $73.42 $73.42 147,171
2023-01-09 $73.16 $74.01 $72.94 $72.99 $72.99 370,367
2023-01-06 $71.57 $72.93 $71.12 $72.75 $72.75 262,378
2023-01-05 $71.68 $71.68 $70.98 $71.07 $71.07 197,202
2023-01-04 $71.99 $72.45 $71.52 $72.17 $72.17 153,933
2023-01-03 $72.30 $72.63 $71.08 $71.63 $71.63 453,420
2022-12-30 $71.49 $71.79 $71.07 $71.79 $71.79 272,885
2022-12-29 $71.25 $72.22 $71.19 $72.07 $72.07 285,798
2022-12-28 $71.47 $71.92 $70.68 $70.68 $70.68 245,035
2022-12-27 $71.72 $71.86 $71.23 $71.49 $71.49 465,536
2022-12-23 $71.34 $71.89 $70.99 $71.86 $71.86 204,148
2022-12-22 $71.89 $71.91 $70.41 $71.51 $71.51 445,772
2022-12-21 $72.02 $72.82 $72.01 $72.58 $72.58 379,143
2022-12-20 $71.34 $71.91 $71.16 $71.62 $71.62 518,723
2022-12-19 $72.33 $72.39 $71.30 $71.62 $71.62 482,785
2022-12-16 $72.65 $72.94 $71.88 $72.31 $72.31 338,175
2022-12-15 $74.07 $74.17 $72.88 $73.21 $73.21 429,460
2022-12-14 $75.41 $76.19 $74.52 $75.03 $75.03 380,690
2022-12-13 $77.06 $77.17 $74.94 $75.52 $75.52 477,043
2022-12-12 $74.31 $75.25 $74.28 $75.25 $74.96 361,448
2022-12-09 $74.54 $74.98 $74.19 $74.23 $73.94 371,641
2022-12-08 $74.38 $74.95 $74.13 $74.79 $74.50 215,260
2022-12-07 $74.04 $74.54 $73.91 $74.15 $73.86 479,520
2022-12-06 $75.19 $75.33 $73.83 $74.31 $74.02 553,959
2022-12-05 $76.11 $76.16 $75.02 $75.28 $74.99 390,780
2022-12-02 $75.85 $77.00 $75.84 $76.80 $76.50 370,409
2022-12-01 $77.03 $77.46 $76.32 $76.94 $76.64 250,309
2022-11-30 $74.26 $76.78 $73.98 $76.78 $76.48 433,850
2022-11-29 $74.35 $74.57 $73.85 $74.25 $73.96 279,343
2022-11-28 $75.05 $75.28 $74.17 $74.36 $74.07 205,290
2022-11-25 $75.41 $75.67 $75.41 $75.51 $75.21 78,172
2022-11-23 $74.86 $75.60 $74.86 $75.49 $75.19 298,012
2022-11-22 $74.18 $74.89 $73.94 $74.89 $74.60 343,742
2022-11-21 $73.77 $74.14 $73.60 $73.80 $73.51 281,597
2022-11-18 $74.39 $74.39 $73.42 $73.98 $73.69 177,900
2022-11-17 $73.06 $73.84 $72.97 $73.71 $73.42 212,154
2022-11-16 $74.27 $74.47 $73.94 $74.01 $73.72 524,169
2022-11-15 $75.03 $75.27 $73.85 $74.59 $74.30 334,167
2022-11-14 $74.24 $74.90 $73.91 $73.96 $73.67 316,452
2022-11-11 $73.93 $74.87 $73.68 $74.66 $74.66 241,312
2022-11-10 $72.34 $73.89 $72.28 $73.79 $73.79 324,531
2022-11-09 $70.66 $70.94 $69.64 $69.74 $69.74 375,688
2022-11-08 $70.92 $71.90 $70.42 $71.14 $71.14 174,253
2022-11-07 $70.22 $70.83 $69.87 $70.68 $70.68 264,317
2022-11-04 $69.88 $70.37 $68.79 $69.90 $69.90 214,111
2022-11-03 $68.82 $69.39 $68.46 $68.79 $68.79 216,516
2022-11-02 $71.44 $72.11 $69.55 $69.57 $69.57 166,990
2022-11-01 $72.51 $72.53 $71.37 $71.49 $71.49 123,181
2022-10-31 $71.83 $72.17 $71.60 $71.73 $71.73 227,794
2022-10-28 $70.51 $72.44 $70.51 $72.36 $72.36 270,117
2022-10-27 $71.04 $71.37 $70.42 $70.55 $70.55 355,659
2022-10-26 $70.34 $71.69 $70.34 $70.61 $70.61 258,823
2022-10-25 $70.03 $71.40 $70.03 $71.34 $71.34 295,220
2022-10-24 $69.43 $70.21 $68.84 $69.99 $69.99 265,122
2022-10-21 $67.44 $69.23 $67.33 $69.11 $69.11 199,256
2022-10-20 $68.15 $69.06 $67.49 $67.68 $67.68 305,548
2022-10-19 $68.49 $68.96 $67.82 $68.30 $68.30 138,936
2022-10-18 $69.70 $69.90 $68.29 $68.94 $68.94 349,634
2022-10-17 $67.64 $68.42 $67.64 $68.19 $68.19 183,559
2022-10-14 $68.59 $68.86 $66.32 $66.46 $66.46 241,700
2022-10-13 $64.97 $68.41 $64.72 $68.10 $68.10 253,692
2022-10-12 $66.57 $66.89 $66.27 $66.36 $66.36 138,986
2022-10-11 $66.61 $67.47 $66.11 $66.51 $66.51 315,561
2022-10-10 $67.64 $67.74 $66.43 $66.93 $66.93 269,643
2022-10-07 $68.77 $68.77 $67.19 $67.55 $67.55 236,190
2022-10-06 $70.07 $70.67 $69.55 $69.62 $69.62 291,040
2022-10-05 $69.77 $70.81 $69.24 $70.43 $70.43 291,158
2022-10-04 $69.53 $70.63 $69.53 $70.61 $70.61 232,812
2022-10-03 $67.49 $68.86 $67.27 $68.48 $68.48 404,534
2022-09-30 $67.80 $68.51 $66.86 $66.97 $66.97 212,043
2022-09-29 $68.61 $68.71 $67.36 $67.94 $67.94 226,504
2022-09-28 $68.17 $69.61 $67.92 $69.29 $69.29 269,153
2022-09-27 $68.58 $69.16 $67.37 $67.85 $67.85 250,600
2022-09-26 $68.40 $69.10 $67.82 $68.02 $68.02 382,781
2022-09-23 $69.35 $69.41 $68.17 $69.01 $68.70 322,337
2022-09-22 $70.66 $70.66 $69.95 $70.06 $70.06 231,266
2022-09-21 $72.26 $73.00 $70.81 $70.83 $70.83 207,537
2022-09-20 $72.33 $72.33 $71.44 $71.96 $71.96 130,579
2022-09-19 $71.83 $72.95 $71.78 $72.92 $72.92 241,766
2022-09-16 $72.16 $72.55 $71.82 $72.48 $72.48 169,357
2022-09-15 $73.51 $74.06 $72.66 $72.92 $72.92 258,476
2022-09-14 $73.95 $74.15 $73.26 $73.85 $73.85 245,532
2022-09-13 $75.35 $75.54 $73.57 $73.79 $73.79 277,268
2022-09-12 $76.89 $77.32 $76.64 $77.08 $77.08 283,130
2022-09-09 $75.73 $76.64 $75.72 $76.51 $76.51 174,962
2022-09-08 $74.29 $75.33 $74.03 $75.29 $75.29 242,336
2022-09-07 $73.25 $74.91 $73.25 $74.79 $74.79 106,041
2022-09-06 $73.69 $73.81 $72.77 $73.23 $73.23 186,217
2022-09-02 $75.07 $75.33 $73.18 $73.52 $73.52 228,906
2022-09-01 $73.76 $74.44 $73.17 $74.39 $74.39 385,693
2022-08-31 $75.27 $75.51 $74.29 $74.29 $74.29 189,467
2022-08-30 $75.97 $75.97 $74.48 $74.93 $74.93 332,728
2022-08-29 $75.74 $76.16 $75.46 $75.66 $75.66 157,240
2022-08-26 $79.13 $79.13 $76.26 $76.29 $76.29 287,995
2022-08-25 $78.35 $79.16 $78.17 $79.13 $79.13 227,653
2022-08-24 $77.91 $78.50 $77.88 $78.18 $78.18 133,025
2022-08-23 $78.13 $78.52 $77.88 $77.98 $77.98 179,717
2022-08-22 $79.03 $79.03 $78.05 $78.18 $78.18 190,496
2022-08-19 $80.65 $80.65 $79.79 $79.98 $79.98 111,897
2022-08-18 $80.98 $81.34 $80.71 $81.19 $81.19 140,824
2022-08-17 $80.92 $81.46 $80.56 $80.95 $80.95 423,142
2022-08-16 $81.31 $82.06 $81.13 $81.69 $81.69 213,744
2022-08-15 $80.71 $81.64 $80.71 $81.55 $81.55 224,000
2022-08-12 $80.05 $81.10 $79.88 $81.10 $81.10 259,485
2022-08-11 $80.26 $80.63 $79.52 $79.68 $79.68 761,658
2022-08-10 $79.37 $79.77 $79.08 $79.76 $79.76 108,682
2022-08-09 $78.23 $78.31 $77.70 $77.92 $77.92 175,807
2022-08-08 $78.81 $79.36 $78.24 $78.47 $78.47 921,408
2022-08-05 $77.93 $78.71 $77.93 $78.59 $78.59 141,047
2022-08-04 $78.72 $78.94 $78.40 $78.86 $78.86 168,846
2022-08-03 $77.92 $78.95 $77.88 $78.76 $78.76 123,190
2022-08-02 $77.55 $78.36 $77.07 $77.48 $77.48 371,284
2022-08-01 $77.68 $78.46 $77.49 $77.98 $77.98 154,821
2022-07-29 $77.16 $78.30 $77.07 $78.13 $78.13 232,638
2022-07-28 $76.24 $77.51 $75.80 $77.37 $77.37 434,909
2022-07-27 $74.78 $76.41 $74.68 $76.11 $76.11 187,271
2022-07-26 $74.60 $74.60 $73.77 $73.97 $73.97 119,871
2022-07-25 $75.06 $75.06 $74.43 $74.87 $74.87 385,062
2022-07-22 $75.78 $76.04 $74.54 $74.96 $74.96 223,334
2022-07-21 $74.83 $75.78 $74.45 $75.78 $75.78 255,237
2022-07-20 $74.47 $75.25 $74.28 $74.93 $74.93 159,310
2022-07-19 $73.33 $74.58 $73.18 $74.46 $74.46 187,865
2022-07-18 $73.69 $73.88 $72.25 $72.45 $72.45 363,751
2022-07-15 $72.58 $73.11 $72.30 $73.05 $73.05 228,482
2022-07-14 $71.19 $71.97 $70.58 $71.79 $71.79 249,535
2022-07-13 $71.38 $72.64 $71.19 $72.11 $72.11 311,426
2022-07-12 $73.28 $73.47 $72.09 $72.43 $72.43 526,125
2022-07-11 $73.69 $73.76 $73.12 $73.26 $73.26 161,822
2022-07-08 $73.77 $74.51 $73.54 $74.17 $74.17 279,279
2022-07-07 $73.46 $74.39 $73.46 $74.25 $74.25 236,554
2022-07-06 $72.93 $73.57 $72.47 $73.09 $73.09 167,174
2022-07-05 $71.53 $72.83 $70.94 $72.83 $72.83 168,520
2022-07-01 $71.76 $72.57 $71.27 $72.46 $72.46 183,908
2022-06-30 $71.76 $72.60 $71.04 $71.90 $71.90 250,223
2022-06-29 $72.64 $72.84 $72.13 $72.60 $72.60 295,421
2022-06-28 $74.59 $75.15 $72.63 $72.65 $72.65 148,640
2022-06-27 $75.00 $75.02 $74.19 $74.43 $74.43 267,088
2022-06-24 $73.01 $74.84 $73.01 $74.79 $74.79 352,799
2022-06-23 $72.12 $72.47 $71.46 $72.42 $72.42 303,949
2022-06-22 $70.92 $72.45 $70.92 $71.68 $71.68 303,960
2022-06-21 $70.97 $72.00 $70.97 $71.72 $71.72 669,387
2022-06-17 $69.61 $70.47 $69.19 $69.94 $69.94 331,384
2022-06-16 $70.37 $70.40 $69.10 $69.60 $69.60 446,682
2022-06-15 $71.58 $72.88 $70.70 $72.00 $72.00 251,985
2022-06-14 $71.37 $71.53 $70.28 $70.83 $70.83 350,532
2022-06-13 $71.91 $72.22 $70.67 $71.00 $71.00 771,386
2022-06-10 $74.89 $74.92 $73.79 $73.82 $73.82 653,007
2022-06-09 $77.42 $77.98 $76.11 $76.12 $76.12 279,027
2022-06-08 $78.50 $78.76 $77.80 $77.91 $77.72 107,914
2022-06-07 $77.43 $78.87 $77.34 $78.80 $78.61 319,542
2022-06-06 $78.76 $79.12 $77.89 $78.08 $77.89 481,992
2022-06-03 $78.19 $78.59 $77.69 $77.89 $77.70 238,768
2022-06-02 $77.33 $79.26 $77.17 $79.22 $79.03 174,393
2022-06-01 $78.54 $78.76 $76.96 $77.50 $77.31 287,112
2022-05-31 $78.40 $78.78 $77.54 $78.11 $77.92 694,207
2022-05-27 $77.26 $78.72 $77.26 $78.72 $78.53 341,139
2022-05-26 $75.40 $76.99 $75.40 $76.68 $76.50 294,187
2022-05-25 $74.03 $75.52 $74.03 $75.14 $74.96 228,712
2022-05-24 $74.20 $74.55 $73.11 $74.27 $74.09 231,831
2022-05-23 $74.37 $75.23 $73.91 $75.05 $74.87 218,184
2022-05-20 $74.68 $74.69 $72.08 $73.81 $73.63 370,879
2022-05-19 $73.79 $74.79 $73.47 $73.94 $73.76 512,623
2022-05-18 $76.59 $76.66 $74.10 $74.36 $74.18 2,626,278
2022-05-17 $77.25 $77.57 $76.46 $77.52 $77.33 236,278
2022-05-16 $76.15 $76.71 $75.53 $75.96 $75.78 258,466
2022-05-13 $75.51 $76.78 $75.31 $76.46 $76.28 169,585
2022-05-12 $74.04 $75.22 $73.22 $74.60 $74.42 251,750
2022-05-11 $75.60 $76.74 $74.47 $74.65 $74.47 288,128
2022-05-10 $76.96 $77.21 $75.12 $75.87 $75.69 398,801
2022-05-09 $76.93 $77.11 $75.37 $75.68 $75.50 622,442
2022-05-06 $78.32 $78.87 $77.13 $78.17 $77.98 336,448
2022-05-05 $81.00 $81.05 $78.02 $78.84 $78.65 245,322
2022-05-04 $79.63 $82.05 $78.83 $81.88 $81.68 259,050
2022-05-03 $79.30 $79.97 $79.07 $79.49 $79.30 183,595
2022-05-02 $78.62 $79.49 $77.53 $79.32 $79.13 413,638
2022-04-29 $80.79 $81.29 $78.54 $78.62 $78.43 368,756
2022-04-28 $80.37 $81.78 $79.43 $81.37 $81.17 209,956
2022-04-27 $79.51 $80.67 $79.19 $79.60 $79.41 256,311
2022-04-26 $81.19 $81.20 $79.10 $79.15 $78.96 457,015
2022-04-25 $80.58 $81.72 $79.95 $81.72 $81.52 575,069
2022-04-22 $83.14 $83.14 $80.86 $80.94 $80.75 172,627
2022-04-21 $85.30 $85.79 $83.09 $83.30 $83.10 191,693
2022-04-20 $84.76 $85.02 $84.33 $84.46 $84.26 173,253
2022-04-19 $82.73 $84.44 $82.73 $84.30 $84.10 188,642
2022-04-18 $82.72 $83.17 $82.36 $82.77 $82.57 523,428
2022-04-14 $83.96 $84.26 $82.87 $82.87 $82.67 160,490
2022-04-13 $82.99 $84.13 $82.90 $83.96 $83.76 102,301
2022-04-12 $84.23 $84.51 $82.63 $82.96 $82.76 156,580
2022-04-11 $84.35 $84.37 $83.40 $83.53 $83.33 137,669
2022-04-08 $85.30 $85.67 $84.82 $85.10 $84.90 220,614
2022-04-07 $84.99 $85.89 $84.51 $85.53 $85.32 204,886
2022-04-06 $85.50 $85.64 $84.50 $85.10 $84.90 247,435
2022-04-05 $87.27 $87.64 $86.16 $86.34 $86.13 203,365
2022-04-04 $86.91 $87.62 $86.70 $87.62 $87.41 155,209
2022-04-01 $86.95 $86.95 $86.16 $86.81 $86.60 230,406
2022-03-31 $87.84 $87.98 $86.59 $86.62 $86.41 369,763
2022-03-30 $88.41 $88.47 $87.55 $87.92 $87.71 168,905
2022-03-29 $88.17 $88.81 $87.82 $88.67 $88.46 263,823
2022-03-28 $86.56 $87.34 $86.21 $87.31 $87.10 139,996
2022-03-25 $86.38 $86.57 $85.62 $86.43 $86.22 144,019
2022-03-24 $85.22 $86.21 $85.00 $86.18 $85.97 128,738
2022-03-23 $85.87 $86.04 $85.05 $85.06 $84.64 152,204
2022-03-22 $85.53 $86.61 $85.53 $86.44 $86.02 674,279
2022-03-21 $85.55 $85.84 $84.57 $85.35 $84.93 355,128
2022-03-18 $84.09 $85.62 $83.93 $85.57 $85.15 333,140
2022-03-17 $83.12 $84.41 $83.01 $84.38 $83.97 226,569
2022-03-16 $82.20 $83.50 $81.37 $83.47 $83.06 198,413
2022-03-15 $80.08 $81.60 $79.91 $81.48 $81.08 222,889
2022-03-14 $80.31 $81.01 $79.28 $79.45 $79.06 312,493
2022-03-11 $81.95 $81.95 $80.01 $80.14 $79.75 987,609
2022-03-10 $80.79 $81.37 $80.20 $81.26 $80.86 166,856
2022-03-09 $81.35 $82.30 $81.02 $81.94 $81.54 281,435
2022-03-08 $79.90 $81.58 $79.09 $79.44 $79.05 337,677
2022-03-07 $82.55 $82.55 $79.95 $80.00 $79.61 293,954
2022-03-04 $83.02 $83.02 $81.97 $82.75 $82.35 243,276
2022-03-03 $84.71 $84.76 $83.30 $83.68 $83.27 434,620
2022-03-02 $83.07 $84.49 $82.93 $84.21 $83.80 333,074
2022-03-01 $83.76 $84.07 $82.10 $82.58 $82.18 332,709
2022-02-28 $83.33 $84.40 $82.91 $84.00 $83.59 313,409
2022-02-25 $82.72 $84.23 $82.35 $84.23 $83.82 493,223
2022-02-24 $78.88 $82.64 $78.61 $82.52 $82.12 342,012
2022-02-23 $83.23 $83.42 $80.94 $81.00 $80.60 259,452
2022-02-22 $83.04 $83.82 $81.94 $82.65 $82.25 440,748
2022-02-18 $84.19 $84.42 $83.11 $83.54 $83.13 260,042
2022-02-17 $85.59 $85.60 $84.00 $84.16 $83.75 138,981
2022-02-16 $85.71 $86.45 $85.27 $86.22 $85.80 277,417
2022-02-15 $85.53 $86.15 $85.52 $86.12 $85.70 194,707
2022-02-14 $84.51 $85.03 $83.78 $84.50 $84.09 203,441
2022-02-11 $86.70 $87.00 $84.33 $84.68 $84.27 256,226
2022-02-10 $87.18 $88.41 $86.25 $86.61 $86.19 197,721
2022-02-09 $87.80 $88.40 $87.71 $88.40 $87.97 183,380
2022-02-08 $86.04 $87.03 $85.82 $86.90 $86.48 113,610
2022-02-07 $86.78 $86.93 $85.89 $86.13 $85.71 105,904
2022-02-04 $86.24 $87.28 $85.64 $86.59 $86.17 155,885
2022-02-03 $87.35 $87.94 $86.38 $86.55 $86.13 391,477
2022-02-02 $88.01 $88.48 $87.56 $88.29 $87.86 173,991
2022-02-01 $87.23 $87.50 $86.38 $87.44 $87.01 375,159
2022-01-31 $85.28 $86.97 $84.99 $86.94 $86.51 209,447
2022-01-28 $83.45 $85.30 $82.39 $85.25 $84.83 269,213
2022-01-27 $84.92 $85.39 $82.99 $83.33 $82.92 683,661
2022-01-26 $85.52 $86.14 $83.09 $84.05 $83.64 270,569
2022-01-25 $84.09 $85.15 $82.87 $83.95 $83.54 917,345
2022-01-24 $83.69 $85.46 $81.49 $85.39 $84.97 489,249
2022-01-21 $86.29 $86.94 $84.96 $84.98 $84.56 317,696
2022-01-20 $87.85 $88.83 $86.34 $86.40 $85.98 314,588
2022-01-19 $88.53 $89.06 $87.29 $87.32 $86.89 351,171
2022-01-18 $88.70 $88.83 $87.97 $88.14 $87.71 287,261
2022-01-14 $89.12 $89.85 $88.84 $89.78 $89.34 329,579
2022-01-13 $91.62 $91.66 $89.59 $89.77 $89.33 294,874
2022-01-12 $91.44 $91.77 $90.92 $91.30 $90.85 107,761
2022-01-11 $90.12 $90.91 $89.46 $90.91 $90.47 209,212
2022-01-10 $89.56 $90.23 $88.28 $90.17 $89.73 281,564
2022-01-07 $90.90 $91.03 $89.96 $90.27 $89.83 251,052
2022-01-06 $90.79 $91.42 $90.36 $90.87 $90.43 245,896
2022-01-05 $92.91 $93.03 $90.96 $91.00 $90.55 166,338
2022-01-04 $93.50 $93.69 $92.65 $93.14 $92.68 161,185
2022-01-03 $93.32 $93.58 $92.58 $93.34 $92.88 574,763
2021-12-31 $93.08 $93.26 $92.86 $92.92 $92.47 225,012
2021-12-30 $93.52 $93.70 $93.03 $93.10 $92.64 261,590
2021-12-29 $93.37 $93.67 $93.16 $93.49 $93.03 204,270
2021-12-28 $93.64 $93.66 $93.11 $93.30 $92.84 320,619
2021-12-27 $92.38 $93.48 $92.33 $93.48 $93.02 361,242
2021-12-23 $91.70 $92.35 $91.60 $92.07 $91.62 252,136
2021-12-22 $90.26 $91.41 $90.23 $91.41 $90.96 295,798
2021-12-21 $89.29 $90.32 $88.89 $90.23 $89.79 211,113
2021-12-20 $88.60 $88.64 $87.88 $88.59 $88.16 265,085
2021-12-17 $89.96 $90.56 $89.30 $89.66 $89.22 263,100
2021-12-16 $91.93 $92.01 $90.22 $90.58 $90.14 363,233
2021-12-15 $90.08 $91.54 $89.62 $91.44 $90.99 207,105
2021-12-14 $90.08 $90.40 $89.30 $89.97 $89.53 310,659
2021-12-13 $91.78 $91.78 $90.86 $90.88 $90.44 195,781
2021-12-10 $92.02 $92.20 $91.43 $92.17 $91.45 155,022
2021-12-09 $91.98 $91.98 $91.27 $91.31 $90.60 146,973
2021-12-08 $92.10 $92.24 $91.59 $92.20 $91.48 253,461
2021-12-07 $91.28 $92.15 $91.06 $91.99 $91.27 326,921
2021-12-06 $89.44 $90.33 $88.73 $90.02 $89.32 431,357
2021-12-03 $90.49 $90.57 $88.16 $89.01 $88.31 370,950
2021-12-02 $88.71 $90.45 $88.71 $90.03 $89.33 212,690
2021-12-01 $90.77 $91.33 $88.48 $88.48 $87.79 229,774
2021-11-30 $91.19 $91.36 $89.50 $89.58 $88.88 205,440
2021-11-29 $91.27 $91.93 $90.92 $91.61 $90.89 157,945
2021-11-26 $91.00 $91.30 $90.00 $90.17 $89.46 169,595
2021-11-24 $91.74 $92.50 $91.42 $92.44 $91.72 201,062
2021-11-23 $92.18 $92.56 $91.43 $92.19 $91.47 145,934
2021-11-22 $93.09 $93.61 $92.27 $92.29 $91.57 220,122
2021-11-19 $92.92 $93.00 $92.59 $92.69 $91.96 126,676
2021-11-18 $92.95 $92.95 $92.32 $92.71 $91.98 130,864
2021-11-17 $92.96 $92.98 $92.45 $92.53 $91.81 150,386
2021-11-16 $92.38 $93.26 $92.38 $93.05 $92.32 100,440
2021-11-15 $92.71 $92.72 $92.05 $92.37 $91.65 115,278
2021-11-12 $92.10 $92.60 $91.91 $92.46 $91.74 96,543
2021-11-11 $92.34 $92.34 $91.84 $91.84 $91.12 182,376
2021-11-10 $92.18 $92.65 $91.46 $91.85 $91.13 243,584
2021-11-09 $93.48 $93.48 $92.30 $92.57 $91.85 139,917
2021-11-08 $93.33 $93.38 $93.10 $93.29 $92.56 88,502
2021-11-05 $93.38 $93.61 $92.79 $93.13 $92.40 361,636
2021-11-04 $92.46 $92.89 $92.27 $92.89 $92.16 366,798
2021-11-03 $91.63 $92.20 $91.33 $92.18 $91.46 153,136
2021-11-02 $91.18 $91.67 $91.18 $91.63 $90.91 77,037
2021-11-01 $91.27 $91.27 $90.77 $91.15 $90.44 212,488
2021-10-29 $90.18 $90.99 $90.18 $90.93 $90.22 113,027
2021-10-28 $89.92 $90.39 $89.92 $90.37 $89.66 379,118
2021-10-27 $89.80 $90.21 $89.54 $89.54 $88.84 178,023
2021-10-26 $89.85 $90.20 $89.56 $89.61 $88.91 163,922
2021-10-25 $89.11 $89.52 $88.75 $89.41 $88.71 89,743
2021-10-22 $88.65 $88.96 $88.28 $88.75 $88.06 124,582
2021-10-21 $88.32 $88.76 $88.18 $88.73 $88.04 203,873
2021-10-20 $88.27 $88.50 $88.22 $88.33 $87.64 84,778
2021-10-19 $87.98 $88.26 $87.85 $88.22 $87.53 172,432
2021-10-18 $87.13 $87.73 $87.00 $87.67 $86.98 138,748
2021-10-15 $87.38 $87.50 $87.19 $87.45 $86.77 132,429
2021-10-14 $86.03 $86.88 $86.03 $86.87 $86.19 136,831
2021-10-13 $85.12 $85.34 $84.65 $85.25 $84.58 117,476
2021-10-12 $85.25 $85.32 $84.67 $84.84 $84.18 228,578
2021-10-11 $85.34 $85.91 $84.93 $84.95 $84.28 190,982
2021-10-08 $85.77 $85.77 $85.25 $85.39 $84.72 125,667
2021-10-07 $85.42 $86.05 $85.36 $85.56 $84.89 245,980
2021-10-06 $83.57 $84.76 $83.29 $84.75 $84.09 88,863
2021-10-05 $83.77 $84.75 $83.63 $84.32 $83.66 165,642
2021-10-04 $84.32 $84.42 $82.91 $83.40 $82.75 144,447
2021-10-01 $83.65 $84.76 $83.08 $84.46 $83.80 94,471
2021-09-30 $84.55 $84.70 $83.15 $83.21 $82.56 94,880
2021-09-29 $84.49 $84.74 $84.13 $84.20 $83.54 149,308
2021-09-28 $85.54 $85.62 $84.16 $84.23 $83.57 94,981
2021-09-27 $86.22 $86.50 $86.06 $86.14 $85.47 258,877
2021-09-24 $85.96 $86.52 $85.88 $86.40 $85.72 65,151
2021-09-23 $85.96 $86.89 $85.96 $86.60 $85.67 618,414
2021-09-22 $85.15 $85.78 $84.90 $85.50 $84.58 99,771
2021-09-21 $85.18 $85.27 $84.51 $84.64 $83.73 97,401
2021-09-20 $84.84 $85.03 $83.65 $84.64 $83.73 158,821
2021-09-17 $86.82 $86.82 $85.99 $86.06 $85.13 114,769
2021-09-16 $87.08 $87.19 $86.39 $87.00 $86.06 118,274
2021-09-15 $86.50 $87.21 $86.33 $87.09 $86.15 150,264
2021-09-14 $86.95 $86.95 $86.17 $86.38 $85.45 48,196
2021-09-13 $86.98 $86.98 $86.18 $86.61 $85.68 91,438
2021-09-10 $87.30 $87.35 $86.38 $86.44 $85.51 75,963
2021-09-09 $87.25 $87.59 $86.90 $86.96 $86.02 138,303
2021-09-08 $87.25 $87.31 $86.82 $87.23 $86.29 220,259
2021-09-07 $87.72 $87.82 $87.19 $87.25 $86.31 86,023
2021-09-03 $87.64 $87.92 $87.55 $87.75 $86.81 72,610
2021-09-02 $87.94 $87.94 $87.55 $87.81 $86.87 70,875
2021-09-01 $87.81 $87.84 $87.60 $87.66 $86.72 198,170
2021-08-31 $87.91 $87.91 $87.56 $87.60 $86.66 115,886
2021-08-30 $87.74 $87.97 $87.74 $87.80 $86.86 70,778
2021-08-27 $86.91 $87.58 $86.86 $87.47 $86.53 82,169
2021-08-26 $87.21 $87.21 $86.64 $86.64 $85.71 51,331
2021-08-25 $87.13 $87.34 $87.01 $87.26 $86.32 70,968
2021-08-24 $87.09 $87.12 $86.97 $86.98 $86.04 86,491
2021-08-23 $86.45 $87.04 $86.31 $86.93 $86.00 69,291
2021-08-20 $85.49 $86.14 $85.31 $86.08 $85.15 89,867
2021-08-19 $84.41 $85.44 $84.36 $85.22 $84.30 115,544
2021-08-18 $85.64 $85.88 $84.93 $85.00 $84.09 81,227
2021-08-17 $85.97 $85.97 $85.19 $85.77 $84.85 209,301
2021-08-16 $86.16 $86.52 $85.80 $86.52 $85.59 66,278
2021-08-13 $86.28 $86.35 $86.16 $86.33 $85.40 178,039
2021-08-12 $85.86 $86.11 $85.66 $86.06 $85.13 91,059
2021-08-11 $85.87 $85.90 $85.63 $85.90 $84.98 138,506
2021-08-10 $85.80 $85.80 $85.49 $85.62 $84.70 112,152
2021-08-09 $85.84 $85.90 $85.56 $85.63 $84.71 79,294
2021-08-06 $85.80 $85.96 $85.70 $85.82 $84.90 100,495
2021-08-05 $85.47 $85.79 $85.41 $85.74 $84.82 123,601
2021-08-04 $85.46 $85.47 $85.12 $85.24 $84.32 124,878
2021-08-03 $85.22 $85.60 $84.72 $85.58 $84.66 97,076
2021-08-02 $85.50 $85.56 $84.93 $85.01 $84.10 59,435
2021-07-30 $85.04 $85.32 $84.97 $85.07 $84.16 126,456
2021-07-29 $85.07 $85.52 $85.07 $85.31 $84.39 57,203
2021-07-28 $84.98 $85.09 $84.59 $84.85 $83.94 193,122
2021-07-27 $85.11 $85.11 $84.18 $84.88 $83.97 125,948
2021-07-26 $85.08 $85.30 $84.94 $85.27 $84.35 450,152
2021-07-23 $84.63 $85.21 $84.53 $85.17 $84.25 751,371
2021-07-22 $84.17 $84.34 $83.97 $84.31 $83.40 88,652
2021-07-21 $83.69 $84.15 $83.60 $84.12 $83.22 99,629
2021-07-20 $82.50 $83.63 $82.30 $83.41 $82.51 93,472
2021-07-19 $82.38 $82.48 $81.72 $82.17 $81.29 119,782
2021-07-16 $84.21 $84.21 $83.33 $83.35 $82.45 88,018
2021-07-15 $83.93 $84.01 $83.53 $83.84 $82.94 96,954
2021-07-14 $84.46 $84.49 $83.99 $84.18 $83.27 210,336
2021-07-13 $84.27 $84.52 $84.08 $84.15 $83.25 112,241
2021-07-12 $84.02 $84.38 $83.95 $84.36 $83.45 83,278
2021-07-09 $83.50 $84.03 $83.43 $83.95 $83.05 89,635
2021-07-08 $82.76 $83.32 $82.57 $83.15 $82.26 77,159
2021-07-07 $83.75 $83.95 $83.50 $83.86 $82.96 68,588
2021-07-06 $84.05 $84.05 $83.12 $83.60 $82.70 110,620
2021-07-02 $83.48 $84.00 $83.48 $83.96 $83.06 70,297
2021-07-01 $82.99 $83.28 $82.99 $83.27 $82.37 106,393
2021-06-30 $82.80 $82.89 $82.72 $82.83 $81.94 107,387
2021-06-29 $82.88 $82.98 $82.75 $82.81 $81.92 98,877
2021-06-28 $82.85 $82.85 $82.54 $82.81 $81.92 119,176
2021-06-25 $82.53 $82.70 $82.43 $82.60 $81.71 111,893
2021-06-24 $82.11 $82.38 $82.11 $82.29 $81.41 97,499
2021-06-23 $81.86 $82.01 $81.73 $81.75 $80.87 106,240
2021-06-22 $81.38 $81.93 $81.30 $81.76 $80.88 151,229
2021-06-21 $80.68 $81.44 $80.45 $81.37 $80.50 96,102
2021-06-18 $80.72 $80.77 $80.28 $80.28 $79.42 131,892
2021-06-17 $81.13 $81.40 $80.75 $81.25 $80.38 82,126
2021-06-16 $81.88 $81.88 $80.85 $81.25 $80.38 74,512
2021-06-15 $82.14 $82.14 $81.66 $81.80 $80.92 80,383
2021-06-14 $81.96 $82.04 $81.58 $82.04 $81.16 91,654
2021-06-11 $81.92 $81.94 $81.62 $81.94 $81.06 69,458
2021-06-10 $81.56 $81.81 $81.36 $81.71 $80.83 128,876
2021-06-09 $81.83 $81.83 $81.36 $81.40 $80.36 99,095
2021-06-08 $81.81 $81.81 $81.19 $81.58 $80.53 97,102
2021-06-07 $81.61 $81.65 $81.32 $81.53 $80.48 147,761
2021-06-04 $81.16 $81.63 $81.16 $81.59 $80.54 91,806
2021-06-03 $80.57 $80.92 $80.20 $80.67 $79.64 125,732
2021-06-02 $81.00 $81.24 $80.84 $80.97 $79.93 109,098
2021-06-01 $81.49 $81.49 $80.78 $80.92 $79.88 121,225
2021-05-28 $81.01 $81.14 $80.88 $80.88 $79.84 82,820
2021-05-27 $80.98 $80.98 $80.63 $80.63 $79.60 240,480
2021-05-26 $80.68 $80.80 $80.49 $80.75 $79.71 703,913
2021-05-25 $80.87 $80.87 $80.38 $80.52 $79.49 118,154
2021-05-24 $80.20 $80.82 $80.16 $80.58 $79.55 89,410
2021-05-21 $80.18 $80.32 $79.67 $79.72 $78.70 113,156
2021-05-20 $79.05 $79.94 $79.01 $79.68 $78.66 90,580
2021-05-19 $78.00 $78.79 $77.73 $78.77 $77.76 263,859
2021-05-18 $79.66 $79.68 $78.96 $78.97 $77.96 65,202
2021-05-17 $79.70 $79.70 $79.28 $79.61 $78.59 64,540
2021-05-14 $79.42 $80.11 $79.37 $79.93 $78.90 127,408
2021-05-13 $78.13 $79.14 $78.13 $78.80 $77.79 94,870
2021-05-12 $79.11 $79.27 $77.68 $77.85 $76.85 221,631
2021-05-11 $79.49 $79.84 $78.99 $79.67 $78.65 137,542
2021-05-10 $81.41 $81.41 $80.44 $80.45 $79.42 95,645
2021-05-07 $80.82 $81.37 $80.82 $81.28 $80.24 159,115
2021-05-06 $80.09 $80.60 $79.62 $80.53 $79.50 81,364
2021-05-05 $80.38 $80.38 $79.95 $80.06 $79.03 90,600
2021-05-04 $80.08 $80.08 $79.27 $79.96 $78.93 100,303
2021-05-03 $80.73 $80.73 $80.35 $80.44 $79.41 200,521
2021-04-30 $80.24 $80.42 $80.10 $80.23 $79.20 87,966
2021-04-29 $80.93 $80.93 $80.12 $80.76 $79.72 286,572
2021-04-28 $80.73 $80.85 $80.45 $80.48 $79.45 111,936
2021-04-27 $80.76 $80.79 $80.46 $80.67 $79.64 81,360
2021-04-26 $80.86 $80.88 $80.65 $80.72 $79.68 94,050
2021-04-23 $79.86 $80.88 $79.86 $80.65 $79.62 169,465
2021-04-22 $80.47 $80.63 $79.55 $79.82 $78.80 115,222
2021-04-21 $79.52 $80.49 $79.52 $80.44 $79.41 129,173
2021-04-20 $79.84 $80.09 $79.35 $79.61 $78.59 164,842
2021-04-19 $80.44 $80.44 $79.88 $80.07 $79.04 150,206
2021-04-16 $80.65 $80.67 $80.33 $80.59 $79.56 185,237
2021-04-15 $79.89 $80.33 $79.84 $80.26 $79.23 112,271
2021-04-14 $79.72 $79.91 $79.30 $79.37 $78.35 248,840
2021-04-13 $79.37 $79.72 $79.28 $79.60 $78.58 471,416
2021-04-12 $79.18 $79.41 $79.07 $79.31 $78.29 115,956
2021-04-09 $78.72 $79.25 $78.64 $79.20 $78.18 247,222
2021-04-08 $78.64 $78.68 $78.45 $78.66 $77.65 234,013
2021-04-07 $78.34 $78.50 $78.13 $78.29 $77.29 99,681
2021-04-06 $78.32 $78.66 $78.27 $78.33 $77.33 158,485
2021-04-05 $77.88 $78.58 $77.88 $78.51 $77.50 124,653
2021-04-01 $76.81 $77.34 $76.80 $77.33 $76.34 111,199
2021-03-31 $76.15 $76.69 $76.15 $76.36 $75.38 120,175
2021-03-30 $75.88 $76.08 $75.56 $75.94 $74.97 248,467
2021-03-29 $76.00 $76.28 $75.53 $76.07 $75.09 101,431
2021-03-26 $75.16 $76.32 $75.05 $76.25 $75.27 112,708
2021-03-25 $74.17 $75.03 $73.73 $74.86 $73.90 130,528
2021-03-24 $75.30 $75.60 $74.63 $74.63 $73.45 183,283
2021-03-23 $75.51 $75.76 $74.84 $74.99 $73.81 466,279
2021-03-22 $75.08 $75.85 $75.08 $75.58 $74.39 97,120
2021-03-19 $75.20 $75.33 $74.54 $74.94 $73.76 94,155
2021-03-18 $75.85 $76.08 $75.04 $75.15 $73.97 195,887
2021-03-17 $75.79 $76.50 $75.61 $76.30 $75.10 130,811
2021-03-16 $76.48 $76.59 $76.02 $76.13 $74.93 102,896
2021-03-15 $75.88 $76.35 $75.46 $76.34 $75.14 163,553
2021-03-12 $75.46 $75.78 $75.26 $75.78 $74.59 90,092
2021-03-11 $75.54 $76.20 $75.36 $75.80 $74.61 89,105
2021-03-10 $75.04 $75.26 $74.74 $74.90 $73.72 102,687
2021-03-09 $74.25 $74.97 $74.25 $74.41 $73.24 107,566
2021-03-08 $73.91 $74.53 $73.30 $73.34 $72.19 102,259
2021-03-05 $73.01 $73.85 $71.44 $73.67 $72.51 166,229
2021-03-04 $73.14 $73.57 $71.30 $72.13 $70.99 150,883
2021-03-03 $74.18 $74.32 $73.17 $73.22 $72.07 110,634
2021-03-02 $75.04 $75.05 $74.35 $74.39 $73.22 154,513
2021-03-01 $74.34 $75.21 $74.34 $74.97 $73.79 202,644
2021-02-26 $74.01 $74.23 $72.89 $73.30 $72.15 196,614
2021-02-25 $75.31 $75.50 $73.31 $73.64 $72.48 139,195
2021-02-24 $74.42 $75.66 $74.16 $75.61 $74.42 209,918
2021-02-23 $74.10 $74.93 $73.21 $74.61 $73.44 188,195
2021-02-22 $74.68 $75.11 $74.55 $74.57 $73.40 120,088
2021-02-19 $75.62 $75.67 $75.14 $75.17 $73.99 171,927
2021-02-18 $75.11 $75.51 $74.83 $75.37 $74.18 193,774
2021-02-17 $75.20 $75.68 $75.02 $75.63 $74.44 146,204
2021-02-16 $75.93 $76.04 $75.52 $75.63 $74.44 150,298
2021-02-12 $75.20 $75.67 $75.15 $75.63 $74.44 156,421
2021-02-11 $75.32 $75.42 $74.91 $75.36 $74.17 170,148
2021-02-10 $75.45 $75.45 $74.56 $74.99 $73.81 156,324
2021-02-09 $75.05 $75.20 $74.89 $75.08 $73.90 115,936
2021-02-08 $74.97 $75.17 $74.72 $75.17 $73.99 204,723
2021-02-05 $74.65 $74.77 $74.29 $74.58 $73.41 159,660
2021-02-04 $73.77 $74.22 $73.62 $74.22 $73.05 121,484
2021-02-03 $73.55 $73.86 $73.21 $73.49 $72.33 90,648
2021-02-02 $72.80 $73.49 $72.80 $73.15 $72.00 140,063
2021-02-01 $71.58 $72.34 $71.10 $72.09 $70.95 142,102
2021-01-29 $71.96 $72.05 $70.50 $70.80 $69.69 459,630
2021-01-28 $71.92 $72.99 $71.92 $72.23 $71.09 180,499
2021-01-27 $72.49 $72.54 $71.00 $71.44 $70.32 142,500
2021-01-26 $73.50 $73.53 $73.20 $73.21 $72.06 99,612
2021-01-25 $73.28 $73.37 $72.38 $73.32 $72.17 131,230
2021-01-22 $73.04 $73.30 $73.03 $73.07 $71.92 149,306
2021-01-21 $73.68 $73.68 $73.23 $73.40 $72.24 172,938
2021-01-20 $72.98 $73.61 $72.84 $73.48 $72.32 120,055
2021-01-19 $72.28 $72.53 $72.00 $72.50 $71.36 237,392
2021-01-15 $72.00 $72.03 $71.35 $71.78 $70.65 337,053
2021-01-14 $72.61 $72.76 $72.02 $72.10 $70.96 839,227
2021-01-13 $72.42 $72.76 $72.31 $72.49 $71.35 96,730
2021-01-12 $72.49 $72.64 $72.07 $72.46 $71.32 94,963
2021-01-11 $72.43 $72.88 $72.35 $72.43 $71.29 151,481
2021-01-08 $72.86 $73.08 $72.25 $73.07 $71.92 131,476
2021-01-07 $71.90 $72.67 $71.89 $72.57 $71.43 90,593
2021-01-06 $70.60 $72.01 $70.59 $71.41 $70.29 151,105
2021-01-05 $70.49 $71.15 $70.48 $71.03 $69.91 172,583
2021-01-04 $71.82 $71.82 $69.91 $70.61 $69.50 174,127
2020-12-31 $71.10 $71.62 $70.93 $71.54 $70.41 243,936
2020-12-30 $70.98 $71.18 $70.95 $71.04 $69.92 95,585
2020-12-29 $71.38 $71.38 $70.68 $70.86 $69.74 103,617
2020-12-28 $71.06 $71.14 $70.92 $71.04 $69.92 308,032
2020-12-24 $70.48 $70.62 $70.28 $70.62 $69.51 54,740
2020-12-23 $70.55 $70.68 $70.28 $70.29 $69.18 102,472
2020-12-22 $70.43 $70.43 $70.02 $70.31 $69.20 157,736
2020-12-21 $70.06 $70.65 $69.37 $70.41 $69.30 327,938
2020-12-18 $71.08 $71.08 $70.28 $70.70 $69.59 153,664
2020-12-17 $70.65 $70.91 $70.61 $70.91 $69.79 258,630
2020-12-16 $70.31 $70.50 $70.13 $70.34 $69.23 453,084
2020-12-15 $70.02 $70.22 $69.57 $70.17 $69.07 517,941
2020-12-14 $69.96 $70.39 $69.51 $69.51 $68.42 131,725
2020-12-11 $69.53 $69.93 $69.36 $69.85 $68.54 82,723
2020-12-10 $69.72 $70.02 $69.50 $69.90 $68.58 94,256
2020-12-09 $70.87 $70.87 $69.83 $69.97 $68.65 136,188
2020-12-08 $70.12 $70.86 $70.12 $70.68 $69.35 107,667
2020-12-07 $70.78 $70.78 $70.26 $70.54 $69.21 111,891
2020-12-04 $139.98 $141.09 $139.98 $141.09 $69.22 121,220
2020-12-03 $139.99 $140.40 $139.50 $139.78 $68.58 126,028
2020-12-02 $139.35 $139.86 $138.98 $139.78 $68.58 126,472
2020-12-01 $140.12 $140.46 $139.83 $140.00 $68.68 200,056
2020-11-30 $139.32 $139.32 $137.73 $138.67 $68.03 143,638
2020-11-27 $139.48 $139.65 $139.15 $139.40 $68.39 53,496
2020-11-25 $139.18 $139.18 $138.40 $138.93 $68.16 175,208
2020-11-24 $137.90 $139.21 $137.58 $139.11 $68.25 189,512
2020-11-23 $136.43 $137.07 $135.71 $136.85 $67.14 183,958
2020-11-20 $136.51 $136.51 $135.61 $135.61 $66.53 135,098
2020-11-19 $135.71 $136.67 $135.57 $136.60 $67.02 63,242
2020-11-18 $137.42 $137.51 $135.87 $135.89 $66.67 93,092
2020-11-17 $137.18 $137.63 $136.33 $137.15 $67.28 123,660
2020-11-16 $137.65 $137.65 $136.84 $137.61 $67.51 138,906
2020-11-13 $135.02 $136.42 $134.81 $136.23 $66.83 155,082
2020-11-12 $135.35 $135.56 $133.71 $134.23 $65.85 74,160
2020-11-11 $135.60 $136.02 $135.27 $135.69 $66.57 123,916
2020-11-10 $134.89 $135.19 $133.59 $134.80 $66.13 129,872
2020-11-09 $139.24 $139.39 $135.31 $135.34 $66.40 215,842
2020-11-06 $134.33 $134.84 $133.57 $134.40 $65.94 84,096
2020-11-05 $133.96 $135.08 $133.86 $134.38 $65.93 128,938
2020-11-04 $130.92 $133.40 $130.55 $131.87 $64.69 63,882
2020-11-03 $127.81 $129.58 $127.52 $128.83 $63.20 74,112
2020-11-02 $126.29 $127.43 $125.41 $126.53 $62.07 185,750
2020-10-30 $125.48 $126.21 $123.46 $125.01 $61.33 411,034
2020-10-29 $124.67 $126.91 $124.03 $125.78 $61.71 155,444
2020-10-28 $126.72 $126.76 $124.25 $124.45 $61.05 185,828
2020-10-27 $129.75 $129.77 $129.03 $129.14 $63.36 115,316
2020-10-26 $130.93 $131.10 $128.05 $129.41 $63.49 120,748
2020-10-23 $132.10 $132.39 $131.27 $132.39 $64.95 131,262
2020-10-22 $131.52 $132.06 $130.47 $131.85 $64.68 204,992
2020-10-21 $131.41 $132.48 $131.36 $131.46 $64.49 97,744
2020-10-20 $131.43 $132.44 $131.04 $131.30 $64.41 146,240
2020-10-19 $133.16 $133.20 $130.54 $130.71 $64.13 140,750
2020-10-16 $133.39 $133.93 $132.88 $132.88 $65.19 71,358
2020-10-15 $131.62 $132.97 $131.43 $132.79 $65.15 99,216
2020-10-14 $133.88 $134.37 $132.77 $133.12 $65.31 123,830
2020-10-13 $134.25 $134.26 $133.55 $133.84 $65.66 96,566
2020-10-12 $133.28 $134.82 $133.18 $134.21 $65.84 90,568
2020-10-09 $132.09 $132.59 $131.79 $132.47 $64.99 89,554
2020-10-08 $130.92 $131.32 $130.77 $131.24 $64.39 63,806
2020-10-07 $129.26 $130.42 $129.26 $130.12 $63.84 174,864
2020-10-06 $129.77 $130.76 $127.93 $128.06 $62.83 68,312
2020-10-05 $128.40 $129.77 $128.40 $129.77 $63.66 67,622
2020-10-02 $126.50 $128.28 $126.50 $127.52 $62.56 770,718
2020-10-01 $129.03 $129.38 $128.17 $128.79 $63.18 76,494
2020-09-30 $127.34 $129.14 $127.34 $127.95 $62.77 99,852
2020-09-29 $127.52 $127.71 $126.71 $127.05 $62.33 67,318
2020-09-28 $127.30 $127.71 $126.88 $127.32 $62.46 87,120
2020-09-25 $123.27 $125.63 $123.08 $125.51 $61.57 99,828
2020-09-24 $122.54 $124.73 $122.27 $123.52 $60.60 96,754
2020-09-23 $126.55 $126.55 $123.00 $123.22 $60.45 102,062
2020-09-22 $126.17 $126.84 $125.05 $126.73 $61.95 134,744
2020-09-21 $125.16 $125.63 $123.71 $125.63 $61.41 110,902
2020-09-18 $128.90 $128.90 $125.92 $127.04 $62.10 141,944
2020-09-17 $127.27 $129.01 $127.24 $128.38 $62.76 111,998
2020-09-16 $130.59 $131.09 $129.39 $129.41 $63.26 97,200
2020-09-15 $130.23 $130.56 $129.70 $130.06 $63.58 181,238
2020-09-14 $128.60 $129.78 $128.29 $129.07 $63.09 81,146
2020-09-11 $127.98 $128.32 $126.00 $127.24 $62.20 66,328
2020-09-10 $129.68 $130.11 $126.76 $126.96 $62.06 53,798
2020-09-09 $127.99 $130.00 $127.88 $129.07 $63.09 135,426
2020-09-08 $127.98 $128.02 $126.20 $126.35 $61.76 113,122
2020-09-04 $131.82 $132.45 $128.15 $130.12 $63.61 186,678
2020-09-03 $135.62 $135.66 $130.61 $131.78 $64.42 227,222
2020-09-02 $134.98 $136.98 $134.96 $136.63 $66.79 84,058
2020-09-01 $133.56 $134.39 $133.29 $134.39 $65.69 108,182
2020-08-31 $134.16 $134.16 $133.31 $133.58 $65.30 127,432
2020-08-28 $133.45 $134.21 $133.22 $134.21 $65.61 125,372
2020-08-27 $133.17 $133.72 $132.45 $133.05 $65.04 104,482
2020-08-26 $131.34 $132.79 $131.18 $132.77 $64.90 73,544
2020-08-25 $130.33 $130.81 $130.11 $130.81 $63.94 72,546
2020-08-24 $129.74 $129.85 $129.39 $129.84 $63.47 91,400
2020-08-21 $128.82 $129.07 $128.53 $128.85 $62.99 58,168
2020-08-20 $127.36 $128.99 $127.26 $128.81 $62.97 64,990
2020-08-19 $128.91 $129.02 $128.04 $128.09 $62.61 79,060
2020-08-18 $128.61 $128.86 $128.00 $128.64 $62.88 151,604
2020-08-17 $128.07 $128.57 $128.07 $128.48 $62.80 62,734
2020-08-14 $127.43 $127.82 $127.14 $127.48 $62.32 53,412
2020-08-13 $127.65 $128.10 $127.18 $127.54 $62.34 71,948
2020-08-12 $126.89 $128.12 $126.89 $127.81 $62.48 82,260
2020-08-11 $127.31 $127.60 $125.61 $125.81 $61.50 174,748
2020-08-10 $126.77 $126.91 $126.05 $126.79 $61.98 68,790
2020-08-07 $126.55 $126.82 $125.95 $126.76 $61.96 93,986
2020-08-06 $125.65 $126.73 $125.50 $126.73 $61.95 89,866
2020-08-05 $125.76 $125.99 $125.55 $125.82 $61.50 71,512
2020-08-04 $124.51 $125.02 $124.28 $125.02 $61.11 59,194
2020-08-03 $124.56 $125.06 $124.24 $124.72 $60.97 123,618
2020-07-31 $123.97 $123.97 $121.78 $123.77 $60.50 101,580
2020-07-30 $122.79 $123.70 $121.89 $123.57 $60.40 213,554
2020-07-29 $122.79 $124.18 $122.79 $123.93 $60.58 118,716
2020-07-28 $123.30 $123.46 $122.32 $122.47 $59.87 184,206
2020-07-27 $122.69 $123.56 $122.68 $123.45 $60.35 121,168
2020-07-24 $122.32 $122.70 $121.91 $122.36 $59.81 95,734
2020-07-23 $124.79 $125.13 $123.02 $123.33 $60.29 67,448
2020-07-22 $123.93 $124.98 $123.93 $124.90 $61.05 66,336
2020-07-21 $124.99 $124.99 $123.81 $123.99 $60.61 135,598
2020-07-20 $122.69 $124.22 $122.23 $124.13 $60.68 69,946
2020-07-17 $122.76 $123.05 $121.90 $122.73 $59.99 90,454
2020-07-16 $121.91 $122.27 $121.63 $122.08 $59.68 66,320
2020-07-15 $122.89 $123.02 $121.75 $122.71 $59.98 118,928
2020-07-14 $119.37 $121.63 $118.91 $121.58 $59.43 98,106
2020-07-13 $122.19 $123.00 $119.77 $119.87 $58.60 156,704
2020-07-10 $120.27 $121.41 $119.92 $121.34 $59.31 85,678
2020-07-09 $121.22 $121.24 $119.05 $120.29 $58.80 85,208
2020-07-08 $120.36 $120.95 $119.68 $120.95 $59.12 74,292
2020-07-07 $120.62 $121.67 $120.00 $120.00 $58.66 72,572
2020-07-06 $121.07 $121.39 $120.69 $121.27 $59.28 90,664
2020-07-02 $120.06 $120.60 $119.32 $119.55 $58.44 106,668
2020-07-01 $118.40 $119.18 $118.27 $118.77 $58.06 102,096
2020-06-30 $116.10 $118.44 $116.00 $118.02 $57.69 152,070
2020-06-29 $114.83 $116.09 $113.94 $116.09 $56.75 172,236
2020-06-26 $116.78 $116.78 $114.22 $114.49 $55.97 167,408
2020-06-25 $115.64 $117.26 $114.95 $117.21 $57.30 98,972
2020-06-24 $118.12 $118.34 $115.39 $115.88 $56.65 104,894
2020-06-23 $119.50 $119.91 $118.81 $118.92 $58.13 130,520
2020-06-22 $117.32 $118.62 $116.94 $118.51 $57.93 158,726
2020-06-19 $119.87 $119.87 $117.21 $117.74 $57.55 130,052
2020-06-18 $117.69 $118.36 $117.50 $118.31 $57.83 91,612
2020-06-17 $118.94 $119.18 $117.94 $118.06 $57.71 233,066
2020-06-16 $119.50 $119.50 $116.85 $118.48 $57.92 139,354
2020-06-15 $112.87 $116.69 $112.81 $116.36 $56.88 215,892
2020-06-12 $117.25 $117.25 $113.53 $115.58 $56.33 99,914
2020-06-11 $118.24 $118.41 $114.07 $114.16 $55.64 141,522
2020-06-10 $121.71 $122.18 $120.84 $121.07 $59.01 89,398
2020-06-09 $121.32 $121.94 $121.02 $121.46 $59.20 113,638
2020-06-08 $121.48 $122.43 $121.01 $122.43 $59.67 168,708
2020-06-05 $120.06 $121.61 $120.06 $121.11 $59.02 142,838
2020-06-04 $118.31 $118.97 $117.47 $118.29 $57.65 319,378
2020-06-03 $118.14 $119.08 $118.14 $118.75 $57.87 172,404
2020-06-02 $116.79 $117.45 $116.17 $117.45 $57.24 145,766
2020-06-01 $115.71 $116.64 $115.44 $116.38 $56.72 297,180
2020-05-29 $115.33 $116.17 $114.17 $115.99 $56.53 145,060
2020-05-28 $116.07 $116.86 $115.05 $115.38 $56.23 121,324
2020-05-27 $115.20 $115.63 $113.12 $115.63 $56.35 121,720
2020-05-26 $115.23 $115.23 $113.96 $114.17 $55.64 273,492
2020-05-22 $112.39 $112.92 $112.07 $112.80 $54.97 66,584
2020-05-21 $113.39 $113.49 $112.25 $112.52 $54.84 94,612
2020-05-20 $112.71 $113.60 $112.54 $113.35 $55.24 133,062
2020-05-19 $112.23 $112.91 $111.32 $111.35 $54.27 258,840
2020-05-18 $111.71 $113.02 $111.58 $112.39 $54.78 181,322
2020-05-15 $107.54 $109.31 $107.42 $109.24 $53.24 90,106
2020-05-14 $106.20 $108.46 $105.16 $108.46 $52.86 194,532
2020-05-13 $108.96 $109.45 $106.26 $107.15 $52.22 165,544
2020-05-12 $112.02 $112.02 $109.11 $109.11 $53.18 137,976
2020-05-11 $110.65 $112.15 $110.48 $111.55 $54.37 158,490
2020-05-08 $110.89 $111.53 $110.73 $111.50 $54.34 185,974
2020-05-07 $109.56 $110.23 $109.32 $109.52 $53.38 370,768
2020-05-06 $109.38 $109.67 $108.13 $108.13 $52.70 194,130
2020-05-05 $108.97 $109.99 $108.67 $108.83 $53.04 100,448
2020-05-04 $106.43 $107.78 $106.00 $107.78 $52.53 269,390
2020-05-01 $108.29 $108.40 $106.76 $107.22 $52.26 148,624
2020-04-30 $110.80 $110.83 $109.51 $110.01 $53.62 282,654
2020-04-29 $110.31 $111.83 $110.13 $111.23 $54.21 97,092
2020-04-28 $110.06 $110.09 $107.81 $107.99 $52.63 117,418
2020-04-27 $107.67 $108.89 $107.65 $108.53 $52.89 156,512
2020-04-24 $105.88 $106.99 $105.05 $106.76 $52.03 115,076
2020-04-23 $106.10 $107.11 $105.20 $105.33 $51.33 100,432
2020-04-22 $104.95 $106.08 $104.39 $105.56 $51.45 478,808
2020-04-21 $104.55 $104.64 $102.58 $102.83 $50.12 158,062
2020-04-20 $106.76 $107.92 $106.19 $106.34 $51.83 198,972
2020-04-17 $107.95 $108.25 $106.76 $108.25 $52.76 234,112
2020-04-16 $105.24 $105.42 $103.79 $105.25 $51.30 131,032
2020-04-15 $105.06 $105.41 $103.99 $104.76 $51.06 213,868
2020-04-14 $105.89 $107.51 $105.58 $107.26 $52.27 434,008
2020-04-13 $104.82 $104.82 $102.51 $103.83 $50.60 489,614
2020-04-09 $104.95 $106.33 $104.38 $105.21 $51.28 619,444
2020-04-08 $101.83 $104.29 $100.96 $103.90 $50.64 169,636
2020-04-07 $103.93 $104.17 $100.61 $100.63 $49.04 179,276
2020-04-06 $97.54 $101.25 $97.37 $100.62 $49.04 138,528
2020-04-03 $95.16 $95.78 $92.89 $93.95 $45.79 162,384
2020-04-02 $92.92 $95.73 $92.88 $95.51 $46.55 223,078
2020-04-01 $93.93 $95.30 $92.51 $93.32 $45.48 221,610
2020-03-31 $98.90 $99.72 $97.13 $97.39 $47.46 340,194
2020-03-30 $96.31 $99.45 $95.91 $99.23 $48.36 337,872
2020-03-27 $95.41 $98.34 $95.10 $95.67 $46.63 206,756
2020-03-26 $94.40 $98.97 $94.40 $98.95 $48.22 246,800
2020-03-25 $93.09 $96.78 $90.78 $93.21 $45.43 230,742
2020-03-24 $88.74 $92.88 $88.74 $92.79 $44.97 249,998
2020-03-23 $86.55 $87.13 $82.98 $84.34 $40.88 299,900
2020-03-20 $92.21 $92.71 $86.90 $87.21 $42.27 206,130
2020-03-19 $89.68 $93.21 $87.15 $90.90 $44.06 203,900
2020-03-18 $89.25 $91.89 $85.47 $90.50 $43.86 303,952
2020-03-17 $91.50 $95.94 $88.66 $95.05 $46.07 394,454
2020-03-16 $91.72 $96.83 $89.60 $89.83 $43.54 333,166
2020-03-13 $99.00 $102.14 $94.18 $102.14 $49.50 485,946
2020-03-12 $95.78 $100.07 $87.09 $93.65 $45.39 398,064
2020-03-11 $106.00 $106.01 $101.88 $103.33 $50.08 397,464
2020-03-10 $107.09 $108.60 $103.08 $108.56 $52.62 281,128
2020-03-09 $103.92 $106.90 $103.04 $103.36 $50.10 290,154
2020-03-06 $110.69 $112.43 $109.35 $112.08 $54.32 128,876
2020-03-05 $115.03 $116.02 $113.13 $114.04 $55.27 109,728
2020-03-04 $115.59 $117.96 $114.45 $117.96 $57.17 321,410
2020-03-03 $117.04 $118.41 $112.27 $113.22 $54.87 180,742
2020-03-02 $112.67 $116.75 $111.43 $116.75 $56.59 236,210
2020-02-28 $108.75 $111.87 $108.07 $111.78 $54.18 385,308
2020-02-27 $115.20 $116.73 $112.27 $112.27 $54.41 190,676
2020-02-26 $118.78 $120.05 $117.32 $117.56 $56.98 155,804
2020-02-25 $122.46 $122.79 $117.90 $118.32 $57.35 328,738
2020-02-24 $121.91 $123.07 $121.35 $121.72 $58.99 296,624
2020-02-21 $127.06 $127.06 $125.74 $126.09 $61.11 164,068
2020-02-20 $127.82 $128.15 $126.35 $127.57 $61.83 88,852
2020-02-19 $127.78 $128.15 $127.75 $127.98 $62.03 67,932
2020-02-18 $127.13 $127.52 $126.79 $127.23 $61.66 208,206
2020-02-14 $127.23 $127.40 $126.82 $127.35 $61.72 84,926
2020-02-13 $126.51 $127.39 $126.51 $126.96 $61.53 79,114
2020-02-12 $126.91 $127.11 $126.65 $127.11 $61.61 103,190
2020-02-11 $126.91 $127.14 $126.18 $126.37 $61.25 82,526
2020-02-10 $124.92 $126.31 $124.92 $126.31 $61.22 93,358
2020-02-07 $125.40 $125.60 $124.90 $125.04 $60.60 96,740
2020-02-06 $125.70 $125.80 $125.26 $125.66 $60.90 99,428
2020-02-05 $125.39 $125.39 $124.45 $125.22 $60.69 86,700
2020-02-04 $123.69 $124.52 $123.61 $124.11 $60.15 99,994
2020-02-03 $121.58 $122.72 $121.58 $122.32 $59.29 144,070
2020-01-31 $122.78 $122.78 $120.38 $120.76 $58.53 175,990
2020-01-30 $122.08 $123.18 $121.65 $123.07 $59.65 94,410
2020-01-29 $123.35 $123.35 $122.61 $122.67 $59.45 83,394
2020-01-28 $122.22 $123.15 $121.88 $122.81 $59.52 87,110
2020-01-27 $121.29 $122.05 $120.86 $121.42 $58.85 189,216
2020-01-24 $125.07 $125.07 $123.06 $123.51 $59.86 111,226
2020-01-23 $124.32 $124.59 $123.63 $124.53 $60.36 102,280
2020-01-22 $124.86 $125.17 $124.40 $124.50 $60.34 196,152
2020-01-21 $124.35 $124.68 $124.19 $124.39 $60.29 139,154
2020-01-17 $124.35 $124.58 $124.16 $124.55 $60.37 83,964
2020-01-16 $123.52 $124.07 $123.46 $124.07 $60.13 95,978
2020-01-15 $122.70 $123.30 $122.68 $123.02 $59.62 253,674
2020-01-14 $122.79 $123.09 $122.45 $122.56 $59.40 135,088
2020-01-13 $122.18 $122.79 $122.00 $122.79 $59.51 115,352
2020-01-10 $122.41 $122.44 $121.73 $121.82 $59.04 78,406
2020-01-09 $121.87 $122.04 $121.64 $122.03 $59.14 77,388
2020-01-08 $120.47 $121.70 $120.47 $121.24 $58.76 103,348
2020-01-07 $120.69 $120.77 $120.39 $120.44 $58.37 132,718
2020-01-06 $119.63 $120.82 $119.63 $120.82 $58.56 185,406
2020-01-03 $120.01 $120.75 $120.00 $120.36 $58.34 112,332
2020-01-02 $120.67 $121.24 $120.42 $121.24 $58.76 161,362
2019-12-31 $119.55 $120.25 $119.55 $120.13 $58.22 152,594
2019-12-30 $120.79 $120.79 $119.78 $119.92 $58.12 97,252
2019-12-27 $121.02 $121.02 $120.49 $120.69 $58.50 69,652
2019-12-26 $120.47 $120.70 $120.39 $120.70 $58.50 57,192
2019-12-24 $120.38 $120.46 $120.07 $120.18 $58.25 43,758
2019-12-23 $120.65 $120.65 $120.18 $120.27 $58.29 115,692
2019-12-20 $120.03 $120.35 $119.96 $120.31 $58.31 204,978
2019-12-19 $119.06 $119.53 $119.02 $119.53 $57.93 169,068
2019-12-18 $119.05 $119.20 $118.93 $118.96 $57.66 68,438
2019-12-17 $119.17 $119.20 $118.85 $118.87 $57.61 99,648
2019-12-16 $118.85 $119.20 $118.85 $119.02 $57.69 95,340
2019-12-13 $118.58 $119.03 $118.23 $118.62 $57.27 183,358
2019-12-12 $117.66 $118.86 $117.54 $118.51 $57.22 133,538
2019-12-11 $117.43 $117.66 $117.31 $117.55 $56.76 126,418
2019-12-10 $117.31 $117.61 $117.20 $117.30 $56.63 59,608
2019-12-09 $117.40 $117.75 $117.35 $117.35 $56.66 120,852
2019-12-06 $117.36 $117.74 $117.36 $117.50 $56.73 96,426
2019-12-05 $116.60 $116.60 $116.10 $116.51 $56.25 109,548
2019-12-04 $116.11 $116.59 $116.11 $116.33 $56.17 61,994
2019-12-03 $115.38 $115.64 $114.73 $115.64 $55.83 192,520
2019-12-02 $117.52 $117.52 $116.09 $116.33 $56.17 289,620
2019-11-29 $117.62 $117.67 $117.30 $117.36 $56.66 43,616
2019-11-27 $117.67 $117.80 $117.44 $117.76 $56.86 87,606
2019-11-26 $117.15 $117.47 $117.03 $117.45 $56.71 117,530
2019-11-25 $116.38 $117.02 $116.38 $117.02 $56.50 202,746
2019-11-22 $116.08 $116.15 $115.62 $115.93 $55.97 146,380
2019-11-21 $116.13 $116.13 $115.58 $115.77 $55.90 136,124
2019-11-20 $116.24 $116.43 $115.40 $116.06 $56.04 91,948
2019-11-19 $116.63 $116.63 $116.26 $116.45 $56.22 49,956
2019-11-18 $116.14 $116.44 $115.99 $116.37 $56.19 129,342
2019-11-15 $116.13 $116.28 $115.87 $116.28 $56.14 142,226
2019-11-14 $115.19 $115.55 $115.01 $115.55 $55.79 153,978
2019-11-13 $114.89 $115.48 $114.75 $115.40 $55.72 72,450
2019-11-12 $115.07 $115.60 $115.00 $115.19 $55.62 63,904
2019-11-11 $114.68 $114.94 $114.52 $114.84 $55.45 67,832
2019-11-08 $114.64 $115.15 $114.45 $115.15 $55.60 96,516
2019-11-07 $114.86 $115.16 $114.51 $114.72 $55.39 198,904
2019-11-06 $114.41 $114.41 $113.99 $114.34 $55.21 109,384
2019-11-05 $114.59 $114.66 $114.19 $114.22 $55.15 52,532
2019-11-04 $114.72 $114.73 $114.41 $114.50 $55.28 104,178
2019-11-01 $113.77 $114.10 $113.70 $114.09 $55.08 82,574
2019-10-31 $113.57 $113.57 $112.70 $113.15 $54.63 89,660
2019-10-30 $113.28 $113.67 $112.74 $113.59 $54.84 82,854
2019-10-29 $113.09 $113.53 $113.01 $113.14 $54.63 88,498
2019-10-28 $113.06 $113.30 $113.00 $113.22 $54.66 92,180
2019-10-25 $111.78 $112.76 $111.78 $112.53 $54.33 78,802
2019-10-24 $111.90 $112.00 $111.45 $111.84 $54.00 154,758
2019-10-23 $110.94 $111.45 $110.90 $111.45 $53.81 47,396
2019-10-22 $112.19 $112.19 $111.09 $111.09 $53.64 60,260
2019-10-21 $111.64 $111.80 $111.36 $111.80 $53.98 62,716
2019-10-18 $111.27 $111.57 $110.73 $111.11 $53.65 101,374
2019-10-17 $111.71 $111.88 $111.24 $111.48 $53.82 67,112
2019-10-16 $111.23 $111.47 $111.00 $111.26 $53.72 124,718
2019-10-15 $110.81 $111.82 $110.81 $111.59 $53.88 155,166
2019-10-14 $110.52 $110.70 $110.38 $110.50 $53.35 61,180
2019-10-11 $110.57 $111.42 $110.57 $110.65 $53.42 117,002
2019-10-10 $108.62 $109.76 $108.62 $109.39 $52.82 79,886
2019-10-09 $108.39 $109.06 $108.25 $108.71 $52.49 59,980
2019-10-08 $108.64 $108.75 $107.63 $107.63 $51.97 119,984
2019-10-07 $109.50 $110.05 $109.26 $109.34 $52.79 80,680
2019-10-04 $108.71 $109.82 $108.71 $109.78 $53.00 103,220
2019-10-03 $107.38 $108.37 $106.42 $108.37 $52.32 68,430
2019-10-02 $108.72 $108.86 $106.85 $107.41 $51.86 235,272
2019-10-01 $111.24 $111.31 $109.37 $109.44 $52.84 81,598
2019-09-30 $110.64 $111.19 $110.43 $110.91 $53.55 81,422
2019-09-27 $111.42 $111.42 $109.96 $110.41 $53.31 56,526
2019-09-26 $111.17 $111.41 $110.51 $111.10 $53.64 73,596
2019-09-25 $110.39 $111.30 $109.83 $111.11 $53.65 69,530
2019-09-24 $111.74 $111.92 $110.00 $110.33 $53.27 225,486
2019-09-23 $111.34 $112.03 $111.34 $111.78 $53.76 171,760
2019-09-20 $112.56 $112.63 $111.39 $111.67 $53.71 89,584
2019-09-19 $112.32 $112.78 $112.14 $112.36 $54.04 119,826
2019-09-18 $111.92 $112.15 $111.13 $112.08 $53.90 127,594
2019-09-17 $111.81 $112.19 $111.72 $112.16 $53.94 48,442
2019-09-16 $111.89 $112.05 $111.62 $111.90 $53.82 70,380
2019-09-13 $112.50 $112.64 $112.15 $112.28 $54.00 58,118
2019-09-12 $112.18 $112.65 $112.02 $112.28 $54.00 88,120
2019-09-11 $111.27 $111.80 $110.99 $111.73 $53.74 43,504
2019-09-10 $111.04 $111.20 $110.43 $111.20 $53.48 326,182
2019-09-09 $112.00 $112.00 $111.10 $111.47 $53.61 53,878
2019-09-06 $111.77 $111.85 $111.51 $111.58 $53.66 63,386
2019-09-05 $110.98 $111.72 $110.98 $111.56 $53.65 81,722
2019-09-04 $109.60 $109.98 $109.32 $109.96 $52.89 56,296
2019-09-03 $108.83 $109.22 $108.40 $108.76 $52.31 67,580
2019-08-30 $110.26 $110.26 $109.20 $109.51 $52.67 133,240
2019-08-29 $109.27 $109.85 $109.05 $109.59 $52.71 77,430
2019-08-28 $107.19 $108.23 $106.87 $108.22 $52.05 136,128
2019-08-27 $108.45 $108.59 $107.36 $107.57 $51.74 48,946
2019-08-26 $107.59 $107.83 $106.93 $107.83 $51.86 148,378
2019-08-23 $108.93 $109.43 $106.10 $106.61 $51.27 123,794
2019-08-22 $109.88 $109.89 $108.76 $109.41 $52.62 65,406
2019-08-21 $109.60 $109.74 $109.33 $109.57 $52.70 71,870
2019-08-20 $109.39 $109.43 $108.60 $108.67 $52.26 74,540
2019-08-19 $109.33 $109.76 $109.12 $109.54 $52.68 110,600
2019-08-16 $107.20 $108.31 $107.20 $108.18 $52.03 46,692
2019-08-15 $106.67 $106.89 $105.80 $106.58 $51.26 53,766
2019-08-14 $108.11 $108.26 $106.36 $106.39 $51.17 132,660
2019-08-13 $108.03 $110.06 $108.03 $109.56 $52.69 97,112
2019-08-12 $108.85 $108.86 $107.71 $108.12 $52.00 86,088
2019-08-09 $109.94 $109.94 $108.73 $109.40 $52.62 148,488
2019-08-08 $108.67 $110.15 $108.49 $110.15 $52.98 63,650
2019-08-07 $106.68 $108.20 $105.84 $108.00 $51.94 114,106
2019-08-06 $107.21 $107.98 $106.71 $107.85 $51.87 164,898
2019-08-05 $108.20 $108.36 $105.75 $106.46 $51.20 147,118
2019-08-02 $110.45 $110.45 $109.32 $109.81 $52.81 161,166
2019-08-01 $111.61 $113.00 $110.49 $110.72 $53.25 118,500
2019-07-31 $112.89 $112.96 $110.77 $111.49 $53.62 185,814
2019-07-30 $112.57 $113.20 $112.57 $112.96 $54.33 41,730
2019-07-29 $113.27 $113.30 $112.85 $113.17 $54.43 105,558
2019-07-26 $112.67 $113.41 $112.67 $113.26 $54.47 59,938
2019-07-25 $112.49 $112.49 $111.84 $112.12 $53.92 80,340
2019-07-24 $111.68 $112.64 $111.68 $112.64 $54.17 64,890
2019-07-23 $111.79 $111.98 $111.36 $111.98 $53.86 122,448
2019-07-22 $111.21 $111.46 $110.97 $111.24 $53.50 55,250
2019-07-19 $112.11 $112.11 $110.86 $110.89 $53.33 42,844
2019-07-18 $111.00 $111.64 $110.80 $111.60 $53.67 48,146
2019-07-17 $112.07 $112.09 $111.29 $111.29 $53.52 42,706
2019-07-16 $112.32 $112.46 $112.01 $112.10 $53.91 61,088
2019-07-15 $112.57 $112.57 $112.24 $112.43 $54.07 48,706
2019-07-12 $111.90 $112.45 $111.82 $112.38 $54.05 142,212
2019-07-11 $111.70 $111.71 $111.24 $111.68 $53.71 36,518
2019-07-10 $111.26 $111.76 $111.06 $111.37 $53.56 63,428
2019-07-09 $110.29 $110.92 $110.29 $110.85 $53.31 118,832
2019-07-08 $110.96 $111.02 $110.60 $110.81 $53.29 42,700
2019-07-05 $111.07 $111.45 $110.56 $111.40 $53.58 59,346
2019-07-03 $110.93 $111.64 $110.85 $111.61 $53.68 63,550
2019-07-02 $110.32 $110.61 $110.06 $110.61 $53.20 59,244
2019-07-01 $110.63 $110.69 $109.84 $110.24 $53.02 142,008
2019-06-28 $109.01 $109.48 $108.90 $109.36 $52.60 78,474
2019-06-27 $108.63 $108.83 $108.45 $108.65 $52.26 105,094
2019-06-26 $108.75 $108.95 $108.24 $108.25 $52.06 63,138
2019-06-25 $109.73 $109.73 $108.34 $108.40 $52.13 124,814
2019-06-24 $109.98 $110.12 $109.71 $109.72 $52.77 77,690
2019-06-21 $109.96 $110.36 $109.91 $109.97 $52.89 49,230
2019-06-20 $110.04 $110.19 $109.26 $110.12 $52.96 61,264
2019-06-19 $108.57 $109.08 $108.21 $108.92 $52.39 97,066
2019-06-18 $108.23 $108.96 $108.23 $108.49 $52.18 126,014
2019-06-17 $107.56 $107.78 $107.47 $107.48 $51.69 90,058
2019-06-14 $107.97 $108.04 $107.55 $107.82 $51.68 127,912
2019-06-13 $107.81 $108.02 $107.68 $108.02 $51.78 58,878
2019-06-12 $107.54 $107.65 $107.26 $107.41 $51.48 53,338
2019-06-11 $108.36 $108.49 $107.42 $107.60 $51.57 64,242
2019-06-10 $107.80 $108.26 $107.58 $107.65 $51.60 133,428
2019-06-07 $106.39 $107.61 $106.37 $107.19 $51.38 139,308
2019-06-06 $105.55 $106.31 $105.26 $105.98 $50.80 206,134
2019-06-05 $105.07 $105.40 $104.43 $105.38 $50.51 94,754
2019-06-04 $103.16 $104.47 $102.94 $104.47 $50.07 91,622
2019-06-03 $102.72 $103.02 $101.72 $102.16 $48.97 197,044
2019-05-31 $103.16 $103.33 $102.75 $102.83 $49.29 141,786
2019-05-30 $104.19 $104.47 $103.81 $104.19 $49.94 52,988
2019-05-29 $104.15 $104.25 $103.36 $103.92 $49.81 87,294
2019-05-28 $105.66 $106.13 $104.65 $104.65 $50.16 68,486
2019-05-24 $105.92 $106.09 $105.35 $105.46 $50.55 45,148
2019-05-23 $105.77 $105.77 $104.83 $105.39 $50.51 84,442
2019-05-22 $106.46 $106.98 $106.46 $106.72 $51.15 72,402
2019-05-21 $106.57 $107.04 $106.56 $106.91 $51.24 67,028
2019-05-20 $106.01 $106.47 $105.72 $105.92 $50.77 72,332
2019-05-17 $106.57 $107.79 $106.57 $106.74 $51.16 73,004
2019-05-16 $106.63 $108.04 $106.63 $107.44 $51.50 56,954
2019-05-15 $104.85 $106.60 $104.85 $106.37 $50.98 128,784
2019-05-14 $105.06 $106.12 $105.00 $105.43 $50.53 159,358
2019-05-13 $105.20 $105.50 $104.24 $104.62 $50.15 225,930
2019-05-10 $106.22 $107.50 $105.08 $107.15 $51.36 200,830
2019-05-09 $106.11 $106.81 $105.46 $106.66 $51.12 193,474
2019-05-08 $107.09 $107.66 $106.87 $107.02 $51.30 68,544
2019-05-07 $108.08 $108.21 $106.55 $107.20 $51.38 101,210
2019-05-06 $107.67 $109.17 $107.67 $109.06 $52.27 132,424
2019-05-03 $108.87 $109.50 $108.86 $109.43 $52.45 130,212
2019-05-02 $108.46 $108.89 $107.79 $108.39 $51.95 93,746
2019-05-01 $109.91 $109.91 $108.50 $108.50 $52.01 103,814
2019-04-30 $109.52 $109.87 $108.97 $109.78 $52.62 86,702
2019-04-29 $109.83 $110.10 $109.70 $109.84 $52.65 99,296
2019-04-26 $109.29 $109.77 $108.99 $109.75 $52.60 81,028
2019-04-25 $109.61 $109.72 $109.10 $109.43 $52.45 41,358
2019-04-24 $109.52 $109.80 $109.38 $109.38 $52.43 47,428
2019-04-23 $108.83 $109.62 $108.71 $109.51 $52.49 120,846
2019-04-22 $108.34 $108.74 $108.23 $108.74 $52.12 82,506
2019-04-18 $108.67 $108.70 $108.09 $108.61 $52.06 98,160
2019-04-17 $109.11 $109.11 $108.13 $108.34 $51.93 77,322
2019-04-16 $109.08 $109.08 $108.47 $108.73 $52.12 108,442
2019-04-15 $108.88 $108.88 $108.35 $108.71 $52.11 69,440
2019-04-12 $108.52 $108.78 $108.45 $108.77 $52.14 76,276
2019-04-11 $108.07 $108.07 $107.66 $107.89 $51.71 94,280
2019-04-10 $107.52 $107.85 $107.44 $107.82 $51.68 77,848
2019-04-09 $107.44 $107.56 $107.14 $107.33 $51.44 61,618
2019-04-08 $107.76 $107.89 $107.41 $107.88 $51.71 205,976
2019-04-05 $107.69 $107.89 $107.61 $107.86 $51.70 101,190
2019-04-04 $107.30 $107.52 $106.87 $107.44 $51.50 96,010
2019-04-03 $107.35 $107.73 $106.97 $107.29 $51.43 97,230
2019-04-02 $106.85 $106.94 $106.54 $106.87 $51.22 102,164
2019-04-01 $106.27 $106.80 $106.20 $106.76 $51.17 84,316
2019-03-29 $105.35 $105.56 $105.00 $105.48 $50.56 150,088
2019-03-28 $104.58 $104.98 $104.14 $104.77 $50.22 139,980
2019-03-27 $104.85 $105.03 $103.70 $104.33 $50.01 133,358
2019-03-26 $104.81 $105.18 $104.33 $104.88 $50.27 86,184
2019-03-25 $103.85 $104.45 $103.57 $104.11 $49.90 163,518
2019-03-22 $105.57 $105.70 $104.09 $104.09 $49.89 126,716
2019-03-21 $104.56 $106.25 $104.56 $106.06 $50.84 97,624
2019-03-20 $105.14 $105.66 $104.41 $105.02 $50.34 110,500
2019-03-19 $106.03 $106.20 $105.30 $105.65 $50.43 106,800
2019-03-18 $105.50 $105.88 $105.28 $105.61 $50.41 189,590
2019-03-15 $105.16 $105.84 $105.14 $105.51 $50.37 223,194
2019-03-14 $105.02 $105.19 $104.84 $105.06 $50.15 63,508
2019-03-13 $104.74 $105.51 $104.74 $105.11 $50.17 176,798
2019-03-12 $104.18 $104.66 $104.18 $104.39 $49.83 70,150
2019-03-11 $102.79 $104.02 $102.79 $104.00 $49.64 61,014
2019-03-08 $101.87 $102.47 $101.67 $102.45 $48.90 95,866
2019-03-07 $103.45 $103.45 $102.37 $102.74 $49.04 325,284
2019-03-06 $104.28 $104.28 $103.56 $103.58 $49.44 75,512
2019-03-05 $104.38 $104.50 $103.94 $104.29 $49.78 94,234
2019-03-04 $105.14 $105.18 $103.35 $104.36 $49.82 108,584
2019-03-01 $104.77 $104.90 $104.11 $104.73 $49.99 171,084
2019-02-28 $104.30 $104.45 $104.00 $104.05 $49.67 151,004
2019-02-27 $104.21 $104.57 $103.73 $104.48 $49.87 130,100
2019-02-26 $104.34 $104.85 $104.33 $104.45 $49.86 116,516
2019-02-25 $105.02 $105.15 $104.49 $104.54 $49.90 236,540
2019-02-22 $103.99 $104.55 $103.91 $104.48 $49.87 102,576
2019-02-21 $103.74 $103.96 $103.33 $103.66 $49.48 70,080
2019-02-20 $103.77 $104.05 $103.48 $103.94 $49.62 54,508
2019-02-19 $103.40 $104.02 $103.35 $103.75 $49.53 224,270
2019-02-15 $103.34 $103.61 $103.19 $103.61 $49.46 84,078
2019-02-14 $102.41 $103.08 $102.20 $102.66 $49.00 178,292
2019-02-13 $102.81 $103.14 $102.72 $102.85 $49.10 63,500
2019-02-12 $101.94 $102.67 $101.94 $102.50 $48.93 75,982
2019-02-11 $101.35 $101.52 $101.02 $101.24 $48.33 81,606
2019-02-08 $100.34 $101.11 $100.16 $101.11 $48.26 132,702
2019-02-07 $101.13 $101.32 $100.17 $100.88 $48.16 357,582
2019-02-06 $101.92 $102.03 $101.62 $101.76 $48.58 569,998
2019-02-05 $101.63 $102.09 $101.52 $102.01 $48.69 140,734
2019-02-04 $100.73 $101.54 $100.59 $101.54 $48.47 98,744
2019-02-01 $100.65 $101.10 $100.41 $100.76 $48.10 163,386
2019-01-31 $99.55 $100.73 $99.55 $100.60 $48.02 165,908
2019-01-30 $98.56 $99.77 $98.29 $99.53 $47.51 161,610
2019-01-29 $98.38 $98.50 $97.76 $98.05 $46.80 135,482
2019-01-28 $98.28 $98.32 $97.63 $98.32 $46.93 466,352
2019-01-25 $99.03 $99.48 $98.91 $99.20 $47.35 145,278
2019-01-24 $98.28 $98.66 $97.88 $98.44 $46.99 198,966
2019-01-23 $98.57 $98.85 $97.35 $98.28 $46.91 242,448
2019-01-22 $98.85 $98.85 $97.46 $98.14 $46.85 398,946
2019-01-18 $98.82 $99.59 $98.56 $99.36 $47.43 201,806
2019-01-17 $96.99 $98.38 $96.99 $98.13 $46.84 369,558
2019-01-16 $97.39 $97.68 $97.22 $97.26 $46.43 126,992
2019-01-15 $96.29 $97.34 $96.29 $97.27 $46.43 102,196
2019-01-14 $95.88 $96.39 $95.83 $96.08 $45.86 494,244
2019-01-11 $96.15 $96.70 $95.99 $96.67 $46.15 237,378
2019-01-10 $95.61 $96.70 $95.43 $96.67 $46.15 154,398
2019-01-09 $96.14 $96.51 $95.59 $96.12 $45.88 154,486
2019-01-08 $95.70 $96.04 $94.77 $95.79 $45.73 220,022
2019-01-07 $94.14 $95.46 $93.86 $94.84 $45.27 286,866
2019-01-04 $92.04 $94.25 $91.94 $94.09 $44.91 164,600
2019-01-03 $92.30 $92.37 $90.67 $90.75 $43.32 231,276
2019-01-02 $91.55 $93.22 $91.55 $92.94 $44.36 284,714
2018-12-31 $92.84 $93.05 $92.09 $93.00 $44.39 379,340
2018-12-28 $92.93 $93.53 $91.83 $92.24 $44.03 541,272
2018-12-27 $90.33 $92.32 $89.02 $92.32 $44.07 471,976
2018-12-26 $87.78 $91.56 $87.16 $91.56 $43.71 456,502
2018-12-24 $88.99 $89.33 $87.22 $87.24 $41.64 168,960
2018-12-21 $91.62 $92.86 $89.41 $89.59 $42.77 640,122
2018-12-20 $92.22 $92.91 $90.32 $91.34 $43.60 361,716
2018-12-19 $94.09 $95.31 $92.08 $92.64 $44.22 434,780
2018-12-18 $94.68 $95.03 $93.44 $94.08 $44.91 526,478
2018-12-17 $95.78 $96.11 $93.41 $94.01 $44.88 710,008
2018-12-14 $97.27 $97.82 $96.33 $96.53 $45.87 286,266
2018-12-13 $98.58 $98.91 $97.70 $98.20 $46.66 361,366
2018-12-12 $98.95 $99.44 $98.21 $98.21 $46.66 168,716
2018-12-11 $98.91 $99.08 $97.10 $97.70 $46.42 364,452
2018-12-10 $97.12 $97.94 $95.62 $97.59 $46.37 244,560
2018-12-07 $99.47 $100.01 $96.87 $97.15 $46.16 363,438
2018-12-06 $98.10 $99.60 $96.98 $99.55 $47.30 226,618
2018-12-04 $102.46 $102.52 $99.46 $99.61 $47.33 334,926
2018-12-03 $103.27 $103.44 $102.21 $102.69 $48.79 135,834
2018-11-30 $100.75 $101.91 $100.58 $101.81 $48.38 306,800
2018-11-29 $100.67 $101.35 $100.26 $100.76 $47.88 107,410
2018-11-28 $99.25 $101.03 $98.87 $101.00 $47.99 256,354
2018-11-27 $98.29 $98.91 $98.06 $98.87 $46.98 181,096
2018-11-26 $98.11 $98.75 $97.99 $98.75 $46.92 114,256
2018-11-23 $96.92 $97.72 $96.92 $97.12 $46.15 125,232
2018-11-21 $97.92 $98.40 $97.64 $97.64 $46.39 191,006
2018-11-20 $97.22 $98.00 $96.67 $97.18 $46.18 150,738
2018-11-19 $100.34 $100.37 $98.35 $98.69 $46.89 135,858
2018-11-16 $99.78 $100.87 $99.72 $100.53 $47.77 187,398
2018-11-15 $98.69 $100.58 $98.14 $100.42 $47.71 197,254
2018-11-14 $100.44 $100.55 $98.48 $99.07 $47.07 143,770
2018-11-13 $99.74 $100.78 $99.31 $99.61 $47.33 128,352
2018-11-12 $101.09 $101.09 $99.39 $99.49 $47.27 97,960
2018-11-09 $101.75 $101.77 $100.69 $101.38 $48.17 115,540
2018-11-08 $102.23 $102.55 $101.85 $102.31 $48.61 98,220
2018-11-07 $101.27 $102.57 $101.19 $102.55 $48.73 123,536
2018-11-06 $99.66 $100.47 $99.66 $100.42 $47.71 184,982
2018-11-05 $99.37 $99.96 $98.87 $99.69 $47.37 124,298
2018-11-02 $100.17 $100.28 $98.43 $99.13 $47.10 129,070
2018-11-01 $98.84 $99.64 $98.48 $99.50 $47.28 319,248
2018-10-31 $98.71 $99.46 $98.50 $98.55 $46.83 100,942
2018-10-30 $95.82 $97.70 $95.82 $97.63 $46.39 206,524
2018-10-29 $97.72 $98.31 $94.43 $95.81 $45.52 107,330
2018-10-26 $96.45 $97.83 $95.27 $96.50 $45.85 137,650
2018-10-25 $96.88 $98.56 $96.88 $98.05 $46.59 99,952
2018-10-24 $99.39 $99.39 $95.99 $96.19 $45.70 131,058
2018-10-23 $98.52 $99.91 $97.56 $99.49 $47.27 115,426
2018-10-22 $100.50 $100.57 $99.70 $100.03 $47.53 81,772
2018-10-19 $100.84 $101.62 $100.28 $100.31 $47.66 65,256
2018-10-18 $101.81 $101.83 $100.01 $100.59 $47.80 83,766
2018-10-17 $102.29 $102.34 $101.12 $102.13 $48.53 89,528
2018-10-16 $100.81 $102.37 $100.81 $102.23 $48.57 92,548
2018-10-15 $100.38 $100.81 $99.93 $99.99 $47.51 95,852
2018-10-12 $100.90 $100.92 $99.19 $100.64 $47.82 117,644
2018-10-11 $100.86 $101.42 $98.55 $99.26 $47.16 157,028
2018-10-10 $104.44 $104.44 $101.11 $101.11 $48.04 199,888
2018-10-09 $104.86 $105.44 $104.77 $104.82 $49.81 45,598
2018-10-08 $104.98 $105.35 $104.24 $105.05 $49.91 79,582
2018-10-05 $105.94 $106.26 $104.63 $105.29 $50.03 99,358
2018-10-04 $106.90 $106.90 $105.30 $105.97 $50.35 143,786
2018-10-03 $107.40 $107.53 $107.06 $107.14 $50.91 57,124
2018-10-02 $107.15 $107.31 $106.92 $107.04 $50.86 42,950
2018-10-01 $107.22 $107.59 $106.96 $107.16 $50.92 53,644
2018-09-28 $106.59 $106.98 $106.59 $106.79 $50.74 120,734
2018-09-27 $106.73 $107.31 $106.73 $106.83 $50.76 58,130
2018-09-26 $106.87 $107.42 $106.42 $106.51 $50.61 96,190
2018-09-25 $107.43 $107.43 $107.07 $107.10 $50.71 56,452
2018-09-24 $107.20 $107.38 $107.02 $107.27 $50.79 69,048
2018-09-21 $107.99 $108.10 $107.56 $107.56 $50.92 41,384
2018-09-20 $107.06 $107.72 $107.06 $107.67 $50.98 66,706
2018-09-19 $106.78 $106.78 $106.47 $106.62 $50.48 164,346
2018-09-18 $106.14 $106.79 $106.14 $106.55 $50.45 75,770
2018-09-17 $106.65 $106.65 $105.97 $106.09 $50.23 84,414
2018-09-14 $106.69 $106.80 $106.42 $106.64 $50.49 51,110
2018-09-13 $106.27 $106.58 $106.24 $106.49 $50.42 97,684
2018-09-12 $105.92 $106.00 $105.44 $105.97 $50.17 48,498
2018-09-11 $105.47 $106.12 $105.27 $105.89 $50.13 53,760
2018-09-10 $105.72 $105.87 $105.56 $105.68 $50.03 48,616
2018-09-07 $105.07 $105.53 $104.90 $105.20 $49.81 95,766
2018-09-06 $105.86 $105.92 $105.10 $105.55 $49.97 62,692
2018-09-05 $106.11 $106.17 $105.48 $105.81 $50.10 93,870
2018-09-04 $106.60 $106.60 $105.89 $106.30 $50.33 314,158
2018-08-31 $106.72 $107.02 $106.53 $106.81 $50.57 50,542
2018-08-30 $107.29 $107.41 $106.77 $106.90 $50.61 117,234
2018-08-29 $106.94 $107.53 $106.88 $107.46 $50.88 63,150
2018-08-28 $107.05 $107.27 $106.71 $106.88 $50.60 82,898
2018-08-27 $106.53 $106.94 $106.53 $106.89 $50.61 53,334
2018-08-24 $105.47 $106.06 $105.47 $106.02 $50.20 26,432
2018-08-23 $105.36 $105.72 $105.15 $105.27 $49.84 41,684
2018-08-22 $105.23 $105.58 $105.16 $105.47 $49.93 105,870
2018-08-21 $105.19 $105.78 $105.19 $105.40 $49.90 87,056
2018-08-20 $105.06 $105.27 $104.84 $105.16 $49.79 47,162
2018-08-17 $104.45 $105.05 $104.34 $104.87 $49.65 80,658
2018-08-16 $104.76 $105.25 $104.63 $104.65 $49.55 42,844
2018-08-15 $104.36 $104.36 $103.57 $104.15 $49.31 90,078
2018-08-14 $104.68 $105.15 $104.54 $105.00 $49.71 37,786
2018-08-13 $104.97 $105.17 $104.35 $104.35 $49.40 69,132
2018-08-10 $105.00 $105.13 $104.57 $104.78 $49.61 102,804
2018-08-09 $105.95 $106.01 $105.60 $105.62 $50.01 47,576
2018-08-08 $106.00 $106.06 $105.78 $105.91 $50.14 69,178
2018-08-07 $105.85 $106.17 $105.85 $106.02 $50.20 135,240
2018-08-06 $105.01 $105.64 $105.01 $105.57 $49.98 85,202
2018-08-03 $104.83 $105.07 $104.72 $105.07 $49.75 40,566
2018-08-02 $103.38 $104.73 $103.38 $104.68 $49.56 90,492
2018-08-01 $104.27 $104.51 $103.78 $104.01 $49.24 93,978
2018-07-31 $103.91 $104.61 $103.88 $104.36 $49.41 196,198
2018-07-30 $104.44 $104.44 $103.44 $103.60 $49.05 48,488
2018-07-27 $105.58 $105.58 $104.13 $104.45 $49.45 67,010
2018-07-26 $105.30 $105.73 $105.30 $105.47 $49.93 64,102
2018-07-25 $104.94 $106.23 $104.94 $106.06 $50.21 60,662
2018-07-24 $105.23 $105.46 $104.56 $104.92 $49.67 109,892
2018-07-23 $104.19 $104.59 $104.10 $104.54 $49.49 61,500
2018-07-20 $104.50 $104.66 $104.28 $104.36 $49.41 506,936
2018-07-19 $104.47 $104.65 $104.20 $104.46 $49.46 95,950
2018-07-18 $104.63 $104.83 $104.49 $104.76 $49.60 57,034
2018-07-17 $103.71 $104.79 $103.62 $104.67 $49.56 92,896
2018-07-16 $104.47 $104.47 $104.00 $104.16 $49.31 38,820
2018-07-13 $104.29 $104.65 $104.29 $104.51 $49.48 39,632
2018-07-12 $103.84 $104.35 $103.80 $104.35 $49.40 80,004
2018-07-11 $103.42 $103.78 $103.08 $103.32 $48.92 96,658
2018-07-10 $104.00 $104.11 $103.81 $104.09 $49.28 40,708
2018-07-09 $103.33 $103.74 $103.19 $103.74 $49.12 84,414
2018-07-06 $102.03 $103.00 $102.03 $102.91 $48.72 43,764
2018-07-05 $101.28 $101.86 $100.94 $101.86 $48.23 116,910
2018-07-03 $101.63 $101.63 $100.69 $100.72 $47.69 158,860
2018-07-02 $100.29 $101.30 $100.26 $101.28 $47.95 271,928
2018-06-29 $101.16 $101.73 $100.94 $100.94 $47.79 65,352
2018-06-28 $100.06 $100.93 $99.79 $100.61 $47.63 87,144
2018-06-27 $101.36 $101.90 $100.08 $100.08 $47.38 587,066
2018-06-26 $101.31 $101.58 $100.93 $101.16 $47.89 132,674
2018-06-25 $102.45 $102.45 $100.71 $101.42 $47.82 105,494
2018-06-22 $103.35 $103.51 $102.89 $102.98 $48.55 259,942
2018-06-21 $103.65 $103.65 $102.66 $102.78 $48.46 51,582
2018-06-20 $103.81 $103.86 $103.52 $103.62 $48.85 72,966
2018-06-19 $102.95 $103.51 $102.62 $103.43 $48.76 127,908
2018-06-18 $103.22 $103.83 $103.06 $103.79 $48.93 60,332
2018-06-15 $103.55 $103.98 $103.35 $103.88 $48.98 38,126
2018-06-14 $103.92 $104.12 $103.70 $103.96 $49.01 75,924
2018-06-13 $104.04 $104.18 $103.53 $103.56 $48.83 54,698
2018-06-12 $103.89 $104.01 $103.62 $103.93 $49.00 51,954
2018-06-11 $103.57 $103.96 $103.57 $103.73 $48.91 44,980
2018-06-08 $102.88 $103.51 $102.88 $103.49 $48.79 71,120
2018-06-07 $103.44 $103.51 $102.79 $103.10 $48.61 65,860
2018-06-06 $102.81 $103.36 $102.47 $103.36 $48.73 70,678
2018-06-05 $102.54 $102.82 $102.25 $102.63 $48.39 43,934
2018-06-04 $102.34 $102.62 $102.27 $102.57 $48.36 113,014
2018-06-01 $101.32 $102.11 $101.32 $102.07 $48.12 91,636
2018-05-31 $101.29 $101.50 $100.60 $100.74 $47.50 84,022
2018-05-30 $100.66 $101.63 $100.66 $101.43 $47.82 158,254
2018-05-29 $100.49 $100.80 $99.69 $100.16 $47.22 98,688
2018-05-25 $101.16 $101.35 $100.91 $101.10 $47.67 63,570
2018-05-24 $101.26 $101.38 $100.55 $101.25 $47.74 78,656
2018-05-23 $100.65 $101.45 $100.54 $101.43 $47.82 372,736
2018-05-22 $101.54 $101.72 $100.90 $101.04 $47.64 73,082
2018-05-21 $101.45 $101.65 $101.21 $101.43 $47.82 87,592
2018-05-18 $100.77 $100.82 $100.50 $100.70 $47.48 38,490
2018-05-17 $100.76 $101.31 $100.64 $100.92 $47.58 42,302
2018-05-16 $100.50 $101.12 $100.50 $100.87 $47.56 78,220
2018-05-15 $100.75 $100.75 $100.17 $100.47 $47.37 65,008
2018-05-14 $101.44 $101.80 $101.12 $101.22 $47.72 61,558
2018-05-11 $101.13 $101.47 $100.87 $101.16 $47.69 97,668
2018-05-10 $100.49 $101.09 $100.49 $101.05 $47.64 50,928
2018-05-09 $99.47 $100.27 $99.23 $100.18 $47.23 53,070
2018-05-08 $99.04 $99.19 $98.49 $99.06 $46.70 85,068
2018-05-07 $99.09 $99.48 $98.87 $99.13 $46.74 63,412
2018-05-04 $97.06 $99.02 $97.06 $98.77 $46.57 55,784
2018-05-03 $97.28 $97.72 $96.07 $97.28 $45.87 61,502
2018-05-02 $98.27 $98.62 $97.56 $97.65 $46.04 166,484
2018-05-01 $98.05 $98.61 $97.45 $98.57 $46.47 117,280
2018-04-30 $99.30 $99.52 $98.25 $98.25 $46.32 168,556
2018-04-27 $99.40 $99.40 $98.75 $99.21 $46.78 146,412
2018-04-26 $98.30 $99.26 $98.25 $98.98 $46.67 68,976
2018-04-25 $97.59 $97.90 $96.76 $97.72 $46.07 65,528
2018-04-24 $99.44 $99.47 $96.92 $97.59 $46.01 229,872
2018-04-23 $99.23 $99.59 $98.61 $99.04 $46.70 182,714
2018-04-20 $99.66 $99.72 $98.68 $98.98 $46.67 60,482
2018-04-19 $100.12 $100.26 $99.48 $99.93 $47.11 101,794
2018-04-18 $100.67 $100.76 $100.28 $100.43 $47.35 46,298
2018-04-17 $99.94 $100.70 $99.85 $100.47 $47.37 55,504
2018-04-16 $99.08 $99.40 $98.73 $99.15 $46.75 120,556
2018-04-13 $99.20 $99.20 $98.00 $98.34 $46.37 68,696
2018-04-12 $98.34 $98.96 $98.34 $98.64 $46.51 67,006
2018-04-11 $97.61 $98.45 $97.61 $97.88 $46.15 95,870
2018-04-10 $97.72 $98.57 $97.35 $98.20 $46.30 315,524
2018-04-09 $96.60 $97.89 $96.31 $96.34 $45.42 62,102
2018-04-06 $97.41 $98.01 $95.69 $96.03 $45.28 49,898
2018-04-05 $98.25 $98.46 $97.56 $98.17 $46.28 66,792
2018-04-04 $94.85 $97.81 $94.85 $97.57 $46.00 100,968
2018-04-03 $96.00 $96.54 $95.04 $96.46 $45.48 168,500
2018-04-02 $97.38 $97.55 $94.36 $95.32 $44.94 159,880
2018-03-29 $96.50 $98.20 $96.40 $97.72 $46.07 100,382
2018-03-28 $96.34 $96.97 $95.74 $96.05 $45.29 79,704
2018-03-27 $98.80 $98.80 $95.90 $96.35 $45.43 78,726
2018-03-26 $97.30 $98.48 $96.17 $98.41 $46.40 123,488
2018-03-23 $98.07 $98.09 $95.61 $95.66 $45.10 130,972
2018-03-22 $99.42 $99.83 $97.82 $97.86 $46.14 90,034
2018-03-21 $100.85 $101.73 $100.65 $100.79 $47.39 101,122
2018-03-20 $100.84 $101.06 $100.61 $100.87 $47.42 142,370
2018-03-19 $101.96 $101.96 $100.12 $100.74 $47.36 68,432
2018-03-16 $102.30 $102.69 $102.30 $102.45 $48.17 45,678
2018-03-15 $102.50 $102.72 $101.96 $102.24 $48.07 67,492
2018-03-14 $103.36 $103.36 $102.16 $102.31 $48.10 79,196
2018-03-13 $103.85 $104.01 $102.44 $102.67 $48.27 67,320
2018-03-12 $103.67 $103.87 $103.29 $103.44 $48.63 62,782
2018-03-09 $102.36 $103.48 $102.32 $103.48 $48.65 48,662
2018-03-08 $101.55 $101.77 $101.16 $101.56 $47.75 43,874
2018-03-07 $100.12 $101.46 $100.12 $101.33 $47.64 130,180
2018-03-06 $100.90 $101.08 $100.32 $101.05 $47.51 59,400
2018-03-05 $98.99 $100.78 $98.94 $100.49 $47.25 104,772
2018-03-02 $98.02 $99.63 $97.85 $99.49 $46.78 77,088
2018-03-01 $100.19 $100.65 $98.28 $98.82 $46.46 80,322
2018-02-28 $101.75 $101.84 $100.06 $100.06 $47.04 96,698
2018-02-27 $102.74 $103.03 $101.33 $101.34 $47.65 51,646
2018-02-26 $101.97 $102.71 $101.80 $102.69 $48.28 84,190
2018-02-23 $100.47 $101.56 $100.26 $101.56 $47.75 93,142
2018-02-22 $100.23 $100.75 $99.62 $99.84 $46.94 71,678
2018-02-21 $100.48 $101.42 $99.80 $99.80 $46.92 80,190
2018-02-20 $100.47 $101.07 $100.04 $100.33 $47.17 65,910
2018-02-16 $100.48 $101.61 $100.48 $100.75 $47.37 86,480
2018-02-15 $100.21 $100.78 $99.49 $100.78 $47.38 81,404
2018-02-14 $97.47 $99.59 $97.47 $99.52 $46.79 44,784
2018-02-13 $97.30 $98.20 $97.23 $98.04 $46.09 68,684
2018-02-12 $97.41 $98.34 $96.93 $97.88 $46.02 98,208
2018-02-09 $96.44 $97.35 $93.50 $96.72 $45.47 269,558
2018-02-08 $99.08 $99.08 $95.13 $95.13 $44.73 101,632
2018-02-07 $99.34 $100.62 $98.94 $98.94 $46.52 146,026
2018-02-06 $96.58 $99.70 $95.53 $99.57 $46.81 260,354
2018-02-05 $101.23 $102.05 $97.78 $97.84 $46.00 257,078
2018-02-02 $103.42 $103.42 $101.88 $101.94 $47.93 1,049,818
2018-02-01 $103.75 $104.64 $103.75 $104.12 $48.95 182,944
2018-01-31 $104.57 $104.57 $103.65 $104.13 $48.96 66,166
2018-01-30 $104.68 $104.90 $104.17 $104.17 $48.98 255,260
2018-01-29 $105.95 $106.16 $105.33 $105.33 $49.52 158,766
2018-01-26 $105.12 $106.05 $105.12 $106.05 $49.86 76,710
2018-01-25 $105.09 $105.09 $104.41 $104.65 $49.20 108,034
2018-01-24 $105.06 $105.31 $104.26 $104.61 $49.18 94,906
2018-01-23 $104.45 $104.85 $104.45 $104.78 $49.26 111,756
2018-01-22 $103.38 $104.34 $103.38 $104.31 $49.04 121,286
2018-01-19 $103.02 $103.33 $102.91 $103.33 $48.58 54,692
2018-01-18 $102.97 $103.02 $102.64 $102.73 $48.30 78,978
2018-01-17 $102.34 $103.15 $102.15 $102.98 $48.42 137,146
2018-01-16 $102.94 $103.06 $101.68 $101.88 $47.90 224,760
2018-01-12 $101.68 $102.29 $101.63 $102.27 $48.08 120,010
2018-01-11 $101.21 $101.60 $101.10 $101.59 $47.76 50,864
2018-01-10 $101.00 $101.03 $100.69 $101.02 $47.49 93,828
2018-01-09 $101.35 $101.53 $101.16 $101.27 $47.61 104,836
2018-01-08 $100.85 $101.18 $100.76 $101.17 $47.57 86,366
2018-01-05 $100.47 $100.79 $100.36 $100.79 $47.39 83,298
2018-01-04 $100.00 $100.31 $100.00 $100.20 $47.11 67,142
2018-01-03 $99.20 $99.77 $99.05 $99.68 $46.86 94,870
2018-01-02 $98.71 $99.03 $98.46 $99.03 $46.56 166,422
2017-12-29 $98.85 $98.85 $98.20 $98.24 $46.19 125,360
2017-12-28 $98.58 $98.61 $98.45 $98.58 $46.35 165,488
2017-12-27 $98.48 $98.61 $98.30 $98.46 $46.29 148,548
2017-12-26 $98.31 $98.44 $98.27 $98.32 $46.23 49,906
2017-12-22 $98.67 $98.67 $98.22 $98.38 $46.25 121,078
2017-12-21 $98.70 $98.76 $98.40 $98.43 $46.28 137,050
2017-12-20 $98.88 $98.88 $98.30 $98.45 $46.29 87,778
2017-12-19 $98.90 $98.90 $98.42 $98.50 $46.31 63,248
2017-12-18 $98.87 $99.18 $98.87 $99.06 $46.40 153,246
2017-12-15 $97.91 $98.62 $97.81 $98.45 $46.12 105,500
2017-12-14 $98.24 $98.24 $97.61 $97.61 $45.72 94,540
2017-12-13 $98.10 $98.29 $98.01 $98.06 $45.93 198,660
2017-12-12 $98.02 $98.15 $97.87 $97.94 $45.88 80,358
2017-12-11 $97.81 $97.93 $97.70 $97.93 $45.87 85,316
2017-12-08 $97.38 $97.63 $97.38 $97.63 $45.73 110,640
2017-12-07 $96.64 $97.14 $96.64 $97.01 $45.44 68,768
2017-12-06 $96.45 $96.82 $96.45 $96.59 $45.24 117,036
2017-12-05 $97.01 $97.37 $96.57 $96.57 $45.23 62,940
2017-12-04 $98.00 $98.00 $96.98 $97.04 $45.45 137,144
2017-12-01 $97.24 $97.60 $95.94 $97.28 $45.57 157,922
2017-11-30 $97.28 $97.88 $97.05 $97.55 $45.69 58,154
2017-11-29 $96.92 $97.07 $96.62 $96.74 $45.31 42,572
2017-11-28 $96.06 $96.92 $96.06 $96.92 $45.40 241,800
2017-11-27 $95.95 $96.06 $95.90 $95.95 $44.94 68,958
2017-11-24 $95.90 $95.95 $95.82 $95.90 $44.92 74,218
2017-11-22 $95.97 $95.97 $95.70 $95.78 $44.86 105,104
2017-11-21 $95.74 $95.97 $95.65 $95.90 $44.92 100,832
2017-11-20 $95.27 $95.48 $95.22 $95.36 $44.67 68,514
2017-11-17 $95.42 $95.45 $95.22 $95.26 $44.62 57,478
2017-11-16 $94.99 $95.65 $94.99 $95.41 $44.69 87,410
2017-11-15 $94.76 $94.92 $94.41 $94.63 $44.33 58,028
2017-11-14 $94.92 $95.17 $94.70 $95.17 $44.58 64,702
2017-11-13 $94.89 $95.30 $94.89 $95.26 $44.62 43,614
2017-11-10 $95.09 $95.21 $94.93 $95.18 $44.58 51,056
2017-11-09 $95.23 $95.33 $94.56 $95.23 $44.61 73,206
2017-11-08 $95.69 $95.78 $95.41 $95.77 $44.86 62,548
2017-11-07 $95.81 $95.81 $95.40 $95.56 $44.76 48,062
2017-11-06 $95.47 $95.71 $95.45 $95.69 $44.82 60,018
2017-11-03 $95.41 $95.56 $95.22 $95.53 $44.75 53,924
2017-11-02 $95.32 $95.42 $95.00 $95.40 $44.69 100,422
2017-11-01 $95.53 $95.68 $95.25 $95.37 $44.67 146,922
2017-10-31 $95.15 $95.28 $95.06 $95.20 $44.59 58,378
2017-10-30 $95.12 $95.26 $94.81 $94.90 $44.45 53,160
2017-10-27 $95.11 $95.54 $95.11 $95.47 $44.72 38,526
2017-10-26 $94.77 $94.81 $94.54 $94.71 $44.36 76,180
2017-10-25 $94.87 $94.91 $94.08 $94.58 $44.30 56,358
2017-10-24 $95.01 $95.14 $94.85 $95.02 $44.51 39,006
2017-10-23 $95.46 $95.46 $94.80 $94.80 $44.41 55,104
2017-10-20 $95.19 $95.26 $95.03 $95.23 $44.61 90,404
2017-10-19 $94.61 $94.95 $94.45 $94.95 $44.48 27,942
2017-10-18 $94.85 $94.93 $94.69 $94.82 $44.41 46,580
2017-10-17 $94.56 $94.63 $94.43 $94.63 $44.33 37,878
2017-10-16 $94.70 $94.73 $94.50 $94.63 $44.33 36,500
2017-10-13 $94.63 $94.77 $94.56 $94.58 $44.30 74,700
2017-10-12 $94.17 $94.51 $94.17 $94.43 $44.23 37,394
2017-10-11 $94.14 $94.35 $94.05 $94.30 $44.17 55,874
2017-10-10 $94.33 $94.46 $94.05 $94.20 $44.12 69,280
2017-10-09 $94.27 $94.27 $93.94 $93.94 $44.00 21,454
2017-10-06 $93.97 $94.16 $93.94 $94.16 $44.11 41,582
2017-10-05 $93.84 $94.15 $93.77 $94.12 $44.09 74,578
2017-10-04 $93.39 $93.71 $93.37 $93.63 $43.86 37,186
2017-10-03 $93.40 $93.47 $93.27 $93.46 $43.78 57,148
2017-10-02 $92.99 $93.31 $92.99 $93.31 $43.71 41,328
2017-09-29 $92.57 $92.90 $92.56 $92.85 $43.49 88,762
2017-09-28 $92.24 $92.56 $92.24 $92.54 $43.35 44,714
2017-09-27 $92.45 $92.65 $92.05 $92.48 $43.32 81,714
2017-09-26 $92.35 $92.37 $92.10 $92.19 $43.18 38,534
2017-09-25 $92.60 $92.73 $92.25 $92.48 $43.16 50,764
2017-09-22 $92.46 $92.71 $92.46 $92.65 $43.24 48,520
2017-09-21 $92.81 $92.81 $92.52 $92.55 $43.19 49,708
2017-09-20 $92.72 $92.89 $92.42 $92.82 $43.32 41,020
2017-09-19 $92.69 $92.76 $92.58 $92.70 $43.26 33,802
2017-09-18 $92.58 $92.74 $92.51 $92.62 $43.22 72,080
2017-09-15 $92.24 $92.39 $92.07 $92.38 $43.11 204,068
2017-09-14 $92.19 $92.39 $92.11 $92.26 $43.05 77,144
2017-09-13 $92.21 $92.38 $92.21 $92.35 $43.10 43,938
2017-09-12 $92.21 $92.33 $92.10 $92.33 $43.09 39,626
2017-09-11 $91.57 $92.05 $91.57 $92.03 $42.95 35,066
2017-09-08 $90.96 $91.18 $90.94 $91.03 $42.48 41,474
2017-09-07 $91.07 $91.15 $90.81 $91.03 $42.48 83,632
2017-09-06 $90.98 $91.08 $90.75 $90.90 $42.42 44,908
2017-09-05 $90.99 $91.17 $90.27 $90.72 $42.34 86,026
2017-09-01 $91.35 $91.39 $91.18 $91.32 $42.62 82,992
2017-08-31 $90.32 $91.21 $90.32 $91.06 $42.49 179,010
2017-08-30 $89.97 $90.62 $89.84 $90.52 $42.24 81,124
2017-08-29 $89.37 $89.99 $89.35 $89.94 $41.97 95,438
2017-08-28 $90.09 $90.09 $89.76 $89.88 $41.94 43,958
2017-08-25 $90.05 $90.22 $89.87 $89.94 $41.97 116,766
2017-08-24 $89.95 $90.07 $89.58 $89.74 $41.88 71,682
2017-08-23 $89.78 $90.01 $89.77 $89.85 $41.93 52,406
2017-08-22 $89.46 $90.17 $89.46 $90.10 $42.05 103,382
2017-08-21 $89.15 $89.23 $88.85 $89.14 $41.60 64,210
2017-08-18 $89.22 $89.54 $88.94 $89.13 $41.59 110,430
2017-08-17 $90.58 $90.71 $89.36 $89.36 $41.70 64,976
2017-08-16 $90.76 $90.99 $90.71 $90.85 $42.40 66,262
2017-08-15 $90.67 $90.78 $90.47 $90.49 $42.23 66,810
2017-08-14 $90.27 $90.74 $90.27 $90.67 $42.31 29,504
2017-08-11 $89.63 $89.86 $89.61 $89.73 $41.87 72,660
2017-08-10 $90.53 $90.56 $89.59 $89.65 $41.84 80,378
2017-08-09 $90.63 $90.90 $90.57 $90.87 $42.41 73,764
2017-08-08 $91.22 $91.58 $90.90 $91.13 $42.53 110,646
2017-08-07 $91.37 $91.37 $91.27 $91.35 $42.63 57,102
2017-08-04 $91.33 $91.34 $91.08 $91.33 $42.62 791,250
2017-08-03 $91.23 $91.27 $91.04 $91.15 $42.54 142,284
2017-08-02 $91.39 $91.39 $90.80 $91.27 $42.59 790,188
2017-08-01 $91.57 $91.57 $91.30 $91.49 $42.69 195,308
2017-07-31 $91.62 $91.62 $91.26 $91.36 $42.63 665,344
2017-07-28 $91.07 $91.41 $91.07 $91.41 $42.66 27,846
2017-07-27 $91.70 $91.70 $90.87 $91.36 $42.63 55,258
2017-07-26 $91.73 $91.73 $91.42 $91.51 $42.70 32,050
2017-07-25 $91.71 $91.71 $91.45 $91.64 $42.76 57,304
2017-07-24 $91.65 $91.65 $91.25 $91.47 $42.69 60,572
2017-07-21 $91.27 $91.53 $91.20 $91.53 $42.71 97,684
2017-07-20 $91.57 $91.63 $91.32 $91.53 $42.71 39,798
2017-07-19 $91.08 $91.46 $91.08 $91.43 $42.67 28,342
2017-07-18 $90.83 $90.98 $90.70 $90.94 $42.44 20,734
2017-07-17 $90.79 $90.91 $90.75 $90.88 $42.41 46,452
2017-07-14 $90.41 $90.94 $90.41 $90.82 $42.38 33,114
2017-07-13 $90.14 $90.32 $89.97 $90.30 $42.14 45,736
2017-07-12 $89.86 $90.18 $89.86 $90.10 $42.05 133,064
2017-07-11 $89.45 $89.56 $89.03 $89.41 $41.72 62,250
2017-07-10 $89.25 $89.61 $89.25 $89.53 $41.78 28,360
2017-07-07 $88.82 $89.39 $88.81 $89.30 $41.67 21,008
2017-07-06 $89.14 $89.14 $88.58 $88.62 $41.36 39,660
2017-07-05 $89.56 $89.61 $89.15 $89.51 $41.77 63,694
2017-07-03 $89.69 $89.81 $89.37 $89.37 $41.71 19,156
2017-06-30 $89.47 $89.63 $89.16 $89.32 $41.68 90,464
2017-06-29 $89.84 $89.84 $88.63 $89.01 $41.54 33,222
2017-06-28 $89.51 $90.12 $89.51 $90.08 $42.04 124,570
2017-06-27 $89.99 $90.05 $89.26 $89.30 $41.67 80,138
2017-06-26 $90.64 $90.86 $90.33 $90.33 $42.03 45,012
2017-06-23 $90.27 $90.51 $90.07 $90.44 $42.08 109,692
2017-06-22 $90.12 $90.35 $90.01 $90.17 $41.95 113,426
2017-06-21 $90.12 $90.18 $89.83 $89.96 $41.86 38,220
2017-06-20 $90.42 $90.43 $89.89 $89.90 $41.83 52,534
2017-06-19 $90.21 $90.65 $90.21 $90.59 $42.15 58,562
2017-06-16 $89.93 $89.93 $89.51 $89.85 $41.80 26,886
2017-06-15 $89.44 $89.85 $89.28 $89.82 $41.79 65,824
2017-06-14 $90.31 $90.31 $89.66 $90.04 $41.89 28,770
2017-06-13 $90.12 $90.15 $89.83 $90.15 $41.94 39,234
2017-06-12 $89.51 $89.73 $89.27 $89.73 $41.75 34,572
2017-06-09 $89.94 $90.32 $89.39 $89.64 $41.71 36,036
2017-06-08 $90.01 $90.03 $89.70 $89.94 $41.85 41,356
2017-06-07 $90.01 $90.01 $89.67 $89.85 $41.80 41,654
2017-06-06 $89.88 $90.09 $89.76 $89.79 $41.78 53,900
2017-06-05 $90.11 $90.25 $90.08 $90.16 $41.95 152,450
2017-06-02 $89.89 $90.31 $89.82 $90.22 $41.98 42,756
2017-06-01 $89.35 $89.85 $89.30 $89.85 $41.80 50,342
2017-05-31 $89.35 $89.35 $88.96 $89.20 $41.50 33,876
2017-05-30 $88.98 $89.23 $88.98 $89.20 $41.50 78,568
2017-05-26 $89.05 $89.20 $89.03 $89.12 $41.46 32,514
2017-05-25 $88.80 $89.14 $88.80 $89.05 $41.43 32,734
2017-05-24 $88.51 $88.61 $88.30 $88.61 $41.23 71,464
2017-05-23 $88.36 $88.37 $88.14 $88.33 $41.10 58,420
2017-05-22 $87.75 $88.23 $87.75 $88.09 $40.99 69,806
2017-05-19 $87.42 $87.95 $87.41 $87.64 $40.78 57,030
2017-05-18 $86.95 $87.44 $86.76 $87.09 $40.52 84,340
2017-05-17 $87.87 $87.98 $86.96 $87.05 $40.50 140,080
2017-05-16 $88.55 $88.55 $88.19 $88.45 $41.15 60,492
2017-05-15 $87.95 $88.39 $87.95 $88.33 $41.10 31,688
2017-05-12 $88.06 $88.06 $87.80 $87.80 $40.85 32,016
2017-05-11 $88.25 $88.25 $87.75 $88.11 $40.99 58,988
2017-05-10 $88.27 $88.44 $88.17 $88.36 $41.11 49,122
2017-05-09 $88.46 $88.46 $88.15 $88.29 $41.08 81,588
2017-05-08 $88.35 $88.35 $88.15 $88.31 $41.09 17,368
2017-05-05 $88.25 $88.48 $88.11 $88.47 $41.16 49,978
2017-05-04 $88.02 $88.15 $87.83 $88.14 $41.01 136,896
2017-05-03 $88.09 $88.11 $87.78 $88.08 $40.98 37,884
2017-05-02 $88.35 $88.35 $88.04 $88.11 $40.99 49,422
2017-05-01 $88.20 $88.36 $88.03 $88.25 $41.06 40,624
2017-04-28 $88.43 $88.43 $87.99 $88.06 $40.97 25,754
2017-04-27 $88.11 $88.26 $87.98 $88.16 $41.02 55,522
2017-04-26 $88.10 $88.44 $88.00 $88.03 $40.96 133,988
2017-04-25 $87.76 $88.24 $87.61 $88.13 $41.00 55,882
2017-04-24 $87.41 $87.58 $87.30 $87.40 $40.66 38,216
2017-04-21 $86.70 $86.74 $86.52 $86.59 $40.29 33,118
2017-04-20 $86.38 $86.96 $86.38 $86.80 $40.39 32,398
2017-04-19 $86.47 $86.58 $86.06 $86.12 $40.07 31,888
2017-04-18 $86.14 $86.41 $86.07 $86.31 $40.16 34,176
2017-04-17 $85.91 $86.47 $85.83 $86.47 $40.23 38,496
2017-04-13 $86.15 $86.38 $85.67 $85.67 $39.86 77,252
2017-04-12 $86.50 $86.50 $86.14 $86.22 $40.12 40,432
2017-04-11 $86.43 $86.57 $85.97 $86.56 $40.27 36,282
2017-04-10 $86.60 $86.88 $86.48 $86.60 $40.29 41,570
2017-04-07 $86.54 $86.70 $86.35 $86.47 $40.23 25,182
2017-04-06 $86.38 $86.75 $86.35 $86.57 $40.28 98,612
2017-04-05 $86.89 $87.20 $86.20 $86.28 $40.14 45,974
2017-04-04 $86.40 $86.60 $86.28 $86.60 $40.29 48,686
2017-04-03 $86.79 $86.93 $86.16 $86.55 $40.27 34,842
2017-03-31 $86.65 $87.03 $86.65 $86.76 $40.37 97,770
2017-03-30 $86.67 $86.96 $86.54 $86.85 $40.41 213,966
2017-03-29 $86.45 $86.63 $86.27 $86.61 $40.30 58,976
2017-03-28 $85.86 $86.58 $85.73 $86.44 $40.22 34,910
2017-03-27 $85.41 $86.01 $85.17 $85.89 $39.96 223,600
2017-03-24 $86.32 $86.34 $85.71 $85.98 $40.00 35,452
2017-03-23 $86.30 $86.71 $86.23 $86.31 $40.03 276,422
2017-03-22 $86.23 $86.53 $86.00 $86.41 $40.07 107,906
2017-03-21 $87.63 $87.63 $86.20 $86.31 $40.03 75,990
2017-03-20 $87.51 $87.58 $87.22 $87.36 $40.52 56,222
2017-03-17 $87.64 $87.70 $87.38 $87.50 $40.58 49,792
2017-03-16 $87.69 $87.81 $87.42 $87.52 $40.59 62,114
2017-03-15 $86.97 $87.81 $86.94 $87.62 $40.64 70,580
2017-03-14 $86.75 $86.82 $86.52 $86.80 $40.26 28,456
2017-03-13 $86.88 $87.07 $86.85 $87.05 $40.37 39,720
2017-03-10 $86.99 $87.11 $86.60 $86.91 $40.31 36,978
2017-03-09 $86.61 $86.72 $86.25 $86.62 $40.17 55,446
2017-03-08 $86.94 $87.06 $86.61 $86.61 $40.17 70,186
2017-03-07 $86.88 $87.02 $86.72 $86.84 $40.27 62,556
2017-03-06 $86.91 $87.21 $86.81 $87.05 $40.37 33,608
2017-03-03 $87.32 $87.37 $87.02 $87.30 $40.49 93,328
2017-03-02 $87.85 $87.85 $87.35 $87.35 $40.51 101,024
2017-03-01 $87.50 $88.11 $87.44 $87.96 $40.79 54,574
2017-02-28 $87.01 $87.05 $86.72 $86.78 $40.25 63,090
2017-02-27 $86.90 $87.19 $86.85 $87.07 $40.38 42,502
2017-02-24 $86.58 $87.03 $86.45 $87.03 $40.36 34,960
2017-02-23 $87.15 $87.15 $86.61 $86.91 $40.31 130,810
2017-02-22 $86.84 $87.04 $86.84 $86.94 $40.32 50,532
2017-02-21 $86.68 $87.15 $86.68 $87.10 $40.39 59,726
2017-02-17 $86.17 $86.51 $86.14 $86.50 $40.12 42,228
2017-02-16 $86.51 $86.51 $86.13 $86.33 $40.04 59,930
2017-02-15 $85.93 $86.55 $85.91 $86.50 $40.12 29,002
2017-02-14 $85.71 $86.01 $85.50 $85.96 $39.87 67,254
2017-02-13 $85.55 $85.86 $85.49 $85.76 $39.77 28,524
2017-02-10 $85.25 $85.45 $85.17 $85.29 $39.56 72,118
2017-02-09 $84.76 $85.20 $84.76 $85.08 $39.46 50,990
2017-02-08 $84.39 $84.67 $84.25 $84.55 $39.21 120,968
2017-02-07 $84.62 $84.69 $84.38 $84.51 $39.19 87,734
2017-02-06 $84.47 $84.55 $84.24 $84.35 $39.12 111,418
2017-02-03 $84.37 $84.67 $84.37 $84.61 $39.24 48,454
2017-02-02 $83.77 $84.12 $83.77 $84.09 $39.00 36,316
2017-02-01 $84.33 $84.45 $83.70 $83.94 $38.93 66,940
2017-01-31 $84.05 $84.19 $83.72 $84.15 $39.03 65,040
2017-01-30 $84.58 $84.58 $83.81 $84.26 $39.08 91,116
2017-01-27 $84.99 $84.99 $84.71 $84.82 $39.34 46,516
2017-01-26 $85.00 $85.08 $84.75 $84.81 $39.33 77,876
2017-01-25 $84.89 $85.08 $84.76 $85.07 $39.45 75,170
2017-01-24 $84.07 $84.60 $83.90 $84.50 $39.19 31,228
2017-01-23 $83.82 $83.92 $83.47 $83.84 $38.88 66,510
2017-01-20 $83.90 $84.03 $83.63 $83.92 $38.92 80,462
2017-01-19 $83.80 $83.91 $83.43 $83.51 $38.73 340,548
2017-01-18 $83.73 $83.82 $83.51 $83.77 $38.85 291,756
2017-01-17 $83.66 $83.75 $83.44 $83.60 $38.77 105,928
2017-01-13 $83.67 $83.92 $83.66 $83.74 $38.84 34,196
2017-01-12 $83.69 $83.69 $83.05 $83.57 $38.76 43,192
2017-01-11 $83.52 $83.82 $83.37 $83.77 $38.85 49,642
2017-01-10 $83.52 $83.83 $83.47 $83.51 $38.73 104,426
2017-01-09 $83.88 $83.88 $83.52 $83.63 $38.79 99,308
2017-01-06 $83.68 $84.12 $83.37 $83.91 $38.92 56,496
2017-01-05 $83.68 $83.70 $83.27 $83.52 $38.73 75,956
2017-01-04 $83.39 $83.76 $83.35 $83.68 $38.81 121,206
2017-01-03 $82.89 $83.30 $82.61 $83.05 $38.52 119,968
2016-12-30 $83.00 $83.00 $82.12 $82.38 $38.21 68,802
2016-12-29 $82.78 $82.94 $82.58 $82.74 $38.37 77,342
2016-12-28 $83.56 $83.56 $82.67 $82.74 $38.37 125,216
2016-12-27 $83.38 $83.75 $83.38 $83.50 $38.73 105,456
2016-12-23 $83.26 $83.29 $83.10 $83.25 $38.61 174,562
2016-12-22 $83.32 $83.32 $83.06 $83.19 $38.58 134,496
2016-12-21 $83.51 $83.52 $83.33 $83.34 $38.65 152,036
2016-12-20 $83.92 $84.06 $83.74 $83.98 $38.77 372,188
2016-12-19 $83.69 $83.83 $83.50 $83.68 $38.63 95,860
2016-12-16 $83.98 $83.98 $83.35 $83.46 $38.53 106,018
2016-12-15 $83.41 $84.11 $83.41 $83.73 $38.66 126,704
2016-12-14 $84.10 $84.21 $83.40 $83.48 $38.54 97,142
2016-12-13 $83.83 $84.37 $83.83 $84.12 $38.84 76,666
2016-12-12 $83.73 $83.80 $83.39 $83.57 $38.58 74,432
2016-12-09 $83.46 $83.64 $83.31 $83.57 $38.58 73,348
2016-12-08 $83.04 $83.38 $82.90 $83.15 $38.39 131,236
2016-12-07 $81.63 $82.98 $81.63 $82.92 $38.28 161,296
2016-12-06 $81.48 $81.81 $81.48 $81.81 $37.77 55,782
2016-12-05 $81.30 $81.75 $81.30 $81.51 $37.63 60,460
2016-12-02 $80.88 $81.22 $80.86 $81.01 $37.40 88,166
2016-12-01 $81.68 $81.68 $80.83 $81.00 $37.39 197,982
2016-11-30 $81.99 $82.01 $81.51 $81.51 $37.63 27,646
2016-11-29 $81.66 $82.07 $81.57 $81.79 $37.76 84,246
2016-11-28 $81.96 $82.00 $81.70 $81.70 $37.72 68,472
2016-11-25 $81.81 $82.02 $81.81 $82.02 $37.87 92,830
2016-11-23 $81.50 $81.75 $81.47 $81.73 $37.73 290,072
2016-11-22 $81.63 $81.77 $81.38 $81.71 $37.72 66,708
2016-11-21 $81.12 $81.48 $81.12 $81.43 $37.59 30,506
2016-11-18 $81.13 $81.16 $80.83 $80.93 $37.36 70,250
2016-11-17 $80.89 $81.21 $80.75 $81.08 $37.43 46,106
2016-11-16 $80.81 $80.82 $80.53 $80.78 $37.29 28,316
2016-11-15 $80.25 $80.84 $80.25 $80.84 $37.32 58,618
2016-11-14 $80.31 $80.31 $79.80 $80.06 $36.96 52,216
2016-11-11 $79.87 $80.05 $79.56 $79.96 $36.91 49,444
2016-11-10 $80.64 $80.76 $79.59 $79.98 $36.92 39,268
2016-11-09 $78.45 $80.44 $78.45 $80.12 $36.99 75,168
2016-11-08 $78.97 $79.73 $78.70 $79.49 $36.70 230,758
2016-11-07 $78.25 $79.06 $78.25 $79.06 $36.50 40,266
2016-11-04 $77.27 $77.72 $77.20 $77.22 $35.65 76,560
2016-11-03 $77.64 $77.72 $77.15 $77.21 $35.65 180,894
2016-11-02 $77.83 $77.95 $77.37 $77.41 $35.74 235,724
2016-11-01 $78.69 $78.90 $77.50 $77.97 $35.99 49,770
2016-10-31 $78.62 $78.77 $78.43 $78.43 $36.21 54,890
2016-10-28 $78.81 $79.13 $78.39 $78.49 $36.24 73,510
2016-10-27 $79.35 $79.35 $78.71 $78.79 $36.37 145,550
2016-10-26 $79.02 $79.34 $78.82 $79.00 $36.47 62,318
2016-10-25 $79.66 $79.66 $79.13 $79.16 $36.55 127,342
2016-10-24 $79.58 $79.64 $79.44 $79.55 $36.73 41,210
2016-10-21 $78.89 $79.27 $78.84 $79.20 $36.56 40,212
2016-10-20 $79.36 $79.36 $78.88 $79.16 $36.55 101,086
2016-10-19 $79.27 $79.46 $79.06 $79.34 $36.63 313,722
2016-10-18 $79.29 $79.29 $79.03 $79.19 $36.56 91,182
2016-10-17 $78.94 $78.94 $78.57 $78.57 $36.27 73,046
2016-10-14 $79.44 $79.47 $78.82 $78.90 $36.43 46,318
2016-10-13 $78.70 $79.09 $78.17 $78.88 $36.42 46,524
2016-10-12 $79.29 $79.29 $78.93 $79.15 $36.54 20,350
2016-10-11 $80.20 $80.20 $78.81 $79.11 $36.52 38,484
2016-10-10 $80.15 $80.43 $80.08 $80.09 $36.97 27,344
2016-10-07 $80.34 $80.34 $79.53 $79.83 $36.85 58,150
2016-10-06 $80.00 $80.27 $79.80 $80.18 $37.02 24,130
2016-10-05 $80.13 $80.34 $80.05 $80.12 $36.99 18,612
2016-10-04 $80.43 $80.43 $79.67 $79.80 $36.84 23,336
2016-10-03 $80.45 $80.45 $80.06 $80.26 $37.05 24,838
2016-09-30 $80.42 $80.77 $80.13 $80.51 $37.17 167,762
2016-09-29 $80.55 $80.63 $79.66 $79.83 $36.85 37,916
2016-09-28 $80.32 $80.55 $79.84 $80.55 $37.19 51,196
2016-09-27 $79.73 $80.12 $79.51 $80.06 $36.96 24,532
2016-09-26 $79.90 $79.94 $79.58 $79.61 $36.75 58,514
2016-09-23 $80.91 $80.91 $80.53 $80.53 $37.06 13,844
2016-09-22 $80.99 $81.14 $80.87 $81.06 $37.30 17,694
2016-09-21 $79.98 $80.58 $79.58 $80.48 $37.03 67,858
2016-09-20 $80.09 $80.09 $79.60 $79.60 $36.63 39,094
2016-09-19 $79.66 $80.15 $79.45 $79.57 $36.61 107,618
2016-09-16 $79.56 $79.68 $79.24 $79.47 $36.57 22,382
2016-09-15 $78.86 $79.96 $78.86 $79.80 $36.72 16,006
2016-09-14 $79.00 $79.29 $78.83 $78.90 $36.31 41,850
2016-09-13 $79.76 $79.83 $78.89 $79.12 $36.41 186,418
2016-09-12 $78.95 $80.51 $78.95 $80.36 $36.98 25,554
2016-09-09 $80.51 $80.55 $79.26 $79.26 $36.47 42,762
2016-09-08 $81.50 $81.50 $81.12 $81.27 $37.40 101,608
2016-09-07 $81.59 $81.59 $81.25 $81.54 $37.52 106,624
2016-09-06 $81.33 $81.50 $81.06 $81.50 $37.50 241,882
2016-09-02 $81.46 $81.46 $81.08 $81.31 $37.41 80,946
2016-09-01 $80.84 $81.09 $80.44 $80.91 $37.23 76,722
2016-08-31 $81.07 $81.07 $80.66 $80.90 $37.23 25,650
2016-08-30 $81.38 $81.45 $80.94 $81.13 $37.33 31,348
2016-08-29 $81.10 $81.48 $81.10 $81.27 $37.40 54,566
2016-08-26 $81.10 $81.74 $80.67 $81.02 $37.28 32,850
2016-08-25 $81.01 $81.40 $81.00 $81.10 $37.32 21,132
2016-08-24 $81.39 $81.52 $81.00 $81.08 $37.31 94,324
2016-08-23 $81.60 $81.74 $81.50 $81.53 $37.52 15,848
2016-08-22 $81.42 $81.42 $81.00 $81.22 $37.37 77,720
2016-08-19 $81.09 $81.36 $80.98 $81.29 $37.41 17,772
2016-08-18 $81.09 $81.31 $81.00 $81.31 $37.41 28,226
2016-08-17 $81.10 $81.31 $80.51 $81.09 $37.31 89,390
2016-08-16 $81.37 $81.37 $81.03 $81.05 $37.29 39,410
2016-08-15 $81.53 $81.67 $81.50 $81.51 $37.51 36,662
2016-08-12 $81.23 $81.34 $81.00 $81.18 $37.35 37,012
2016-08-11 $80.97 $81.36 $80.92 $81.34 $37.43 18,010
2016-08-10 $81.09 $81.09 $80.68 $80.74 $37.15 39,812
2016-08-09 $81.18 $81.21 $80.82 $80.90 $37.23 27,692
2016-08-08 $81.27 $81.27 $80.85 $80.97 $37.26 96,160
2016-08-05 $80.64 $81.01 $80.63 $80.99 $37.27 22,710
2016-08-04 $80.36 $80.49 $80.15 $80.42 $37.00 96,072
2016-08-03 $79.97 $80.25 $79.81 $80.25 $36.93 22,906
2016-08-02 $80.40 $80.44 $79.60 $79.98 $36.80 65,608
2016-08-01 $80.51 $80.74 $80.25 $80.34 $36.97 16,226
2016-07-29 $80.28 $80.60 $80.08 $80.54 $37.06 51,704
2016-07-28 $80.06 $80.20 $79.69 $80.09 $36.85 118,658
2016-07-27 $80.34 $80.34 $79.91 $80.01 $36.82 22,322
2016-07-26 $80.19 $80.49 $80.06 $80.32 $36.96 156,648
2016-07-25 $80.49 $80.49 $80.06 $80.31 $36.95 23,296
2016-07-22 $80.16 $80.53 $80.03 $80.43 $37.01 30,500
2016-07-21 $80.22 $80.34 $79.82 $80.02 $36.82 25,266
2016-07-20 $80.11 $80.48 $79.95 $80.35 $36.97 59,766
2016-07-19 $79.74 $79.80 $79.63 $79.79 $36.72 20,932
2016-07-18 $79.83 $80.08 $79.78 $80.00 $36.81 54,978
2016-07-15 $80.22 $80.22 $79.66 $79.82 $36.73 21,344
2016-07-14 $80.41 $80.41 $79.83 $79.97 $36.80 133,550
2016-07-13 $79.70 $79.71 $79.47 $79.61 $36.63 18,376
2016-07-12 $79.52 $79.86 $79.35 $79.66 $36.66 140,076
2016-07-11 $78.79 $79.16 $78.67 $78.96 $36.33 32,766
2016-07-08 $78.00 $78.78 $78.00 $78.68 $36.20 51,790
2016-07-07 $77.43 $77.74 $77.08 $77.41 $35.62 49,306
2016-07-06 $77.04 $77.50 $76.58 $77.49 $35.66 58,670
2016-07-05 $77.14 $77.18 $76.77 $77.00 $35.43 38,462
2016-07-01 $77.22 $77.96 $77.22 $77.60 $35.71 35,934
2016-06-30 $76.47 $77.35 $76.15 $77.35 $35.59 22,516
2016-06-29 $75.52 $76.35 $75.52 $76.27 $35.10 97,868
2016-06-28 $74.34 $74.88 $74.21 $74.85 $34.44 141,950
2016-06-27 $74.63 $74.63 $73.22 $73.45 $33.80 47,824
2016-06-24 $75.58 $76.51 $74.95 $74.96 $34.49 48,348
2016-06-23 $77.84 $78.19 $77.72 $78.19 $35.98 24,220
2016-06-22 $77.35 $77.67 $77.04 $77.17 $35.51 59,040
2016-06-21 $77.25 $77.43 $77.03 $77.33 $35.58 34,668
2016-06-20 $77.56 $77.79 $77.30 $77.30 $35.45 17,548
2016-06-17 $76.84 $76.97 $76.47 $76.88 $35.26 44,620
2016-06-16 $76.69 $77.05 $76.00 $77.05 $35.33 54,806
2016-06-15 $77.21 $77.23 $76.79 $76.84 $35.24 58,824
2016-06-14 $77.07 $77.12 $76.40 $76.81 $35.22 65,960
2016-06-13 $77.33 $77.63 $76.93 $76.93 $35.28 21,594
2016-06-10 $77.65 $77.79 $77.41 $77.54 $35.56 71,490
2016-06-09 $78.20 $78.40 $78.03 $78.33 $35.92 21,588
2016-06-08 $78.26 $78.60 $78.26 $78.48 $35.99 37,724
2016-06-07 $78.01 $78.51 $78.01 $78.30 $35.91 108,132
2016-06-06 $77.81 $78.30 $77.81 $78.08 $35.81 20,592
2016-06-03 $77.94 $77.94 $77.53 $77.63 $35.60 16,396
2016-06-02 $77.53 $78.00 $77.30 $78.00 $35.77 10,522
2016-06-01 $77.50 $77.78 $77.19 $77.73 $35.65 21,784
2016-05-31 $77.85 $77.90 $77.35 $77.73 $35.65 24,960
2016-05-27 $77.30 $77.69 $77.30 $77.61 $35.59 59,994
2016-05-26 $77.17 $77.35 $77.17 $77.19 $35.40 26,818
2016-05-25 $77.30 $77.44 $77.18 $77.32 $35.46 36,466
2016-05-24 $76.24 $76.88 $76.20 $76.76 $35.20 385,194
2016-05-23 $75.65 $76.07 $75.65 $75.72 $34.72 25,630
2016-05-20 $75.55 $76.14 $75.55 $75.83 $34.77 47,508
2016-05-19 $75.54 $75.54 $74.85 $75.39 $34.57 316,556
2016-05-18 $75.65 $76.21 $75.13 $75.63 $34.68 43,118
2016-05-17 $76.70 $76.70 $75.61 $75.66 $34.70 220,474
2016-05-16 $76.02 $76.67 $75.87 $76.53 $35.10 101,574
2016-05-13 $76.28 $76.42 $75.61 $75.75 $34.74 268,964
2016-05-12 $76.49 $76.60 $76.02 $76.28 $34.98 21,642
2016-05-11 $77.07 $77.07 $76.30 $76.30 $34.99 24,816
2016-05-10 $76.70 $77.11 $76.66 $77.10 $35.36 41,724
2016-05-09 $75.96 $76.40 $75.96 $76.13 $34.91 16,914
2016-05-06 $75.47 $76.33 $75.47 $76.14 $34.92 49,432
2016-05-05 $76.10 $76.22 $75.67 $75.81 $34.77 31,666
2016-05-04 $75.98 $76.14 $75.61 $75.76 $34.74 29,502
2016-05-03 $76.43 $76.43 $75.90 $76.16 $34.93 43,516
2016-05-02 $76.72 $77.14 $76.39 $77.08 $35.35 64,838
2016-04-29 $76.64 $76.69 $75.99 $76.54 $35.10 18,098
2016-04-28 $77.48 $78.00 $76.84 $76.85 $35.24 53,572
2016-04-27 $77.74 $78.17 $77.36 $77.89 $35.72 40,492
2016-04-26 $78.07 $78.07 $77.46 $77.85 $35.70 43,180
2016-04-25 $77.49 $77.64 $77.28 $77.63 $35.60 136,388
2016-04-22 $77.73 $77.85 $77.42 $77.50 $35.54 34,416
2016-04-21 $78.35 $78.37 $77.87 $77.99 $35.77 28,468
2016-04-20 $78.40 $78.68 $78.10 $78.11 $35.82 10,300
2016-04-19 $78.76 $78.76 $78.10 $78.37 $35.94 44,818
2016-04-18 $77.56 $78.34 $77.56 $78.27 $35.89 45,628
2016-04-15 $77.76 $77.76 $77.51 $77.66 $35.61 28,922
2016-04-14 $77.64 $77.84 $77.49 $77.62 $35.60 15,956
2016-04-13 $77.26 $77.79 $77.26 $77.64 $35.60 22,488
2016-04-12 $76.31 $76.98 $76.31 $76.83 $35.23 13,092
2016-04-11 $77.04 $77.06 $76.18 $76.30 $34.99 75,746
2016-04-08 $77.00 $77.00 $76.35 $76.52 $35.09 67,660
2016-04-07 $76.90 $76.90 $75.87 $76.20 $34.94 24,136
2016-04-06 $76.43 $77.20 $76.20 $77.18 $35.39 73,566
2016-04-05 $76.36 $76.67 $76.19 $76.26 $34.97 24,930
2016-04-04 $77.28 $77.28 $76.84 $76.99 $35.31 33,100
2016-04-01 $76.03 $77.28 $76.03 $77.27 $35.44 104,880
2016-03-31 $76.95 $77.03 $76.53 $76.55 $35.10 32,930
2016-03-30 $76.77 $77.04 $76.58 $76.78 $35.21 32,868
2016-03-29 $75.56 $76.51 $75.37 $76.30 $34.99 39,898
2016-03-28 $75.75 $75.86 $75.40 $75.58 $34.66 15,882
2016-03-24 $75.44 $75.64 $75.18 $75.61 $34.67 20,412
2016-03-23 $76.05 $76.25 $75.40 $75.58 $34.66 20,576
2016-03-22 $76.23 $76.71 $76.09 $76.44 $34.90 30,528
2016-03-21 $76.30 $76.65 $76.20 $76.37 $34.87 100,524
2016-03-18 $76.44 $76.50 $76.12 $76.47 $34.91 37,976
2016-03-17 $75.53 $76.33 $75.53 $76.16 $34.77 56,278
2016-03-16 $74.90 $75.60 $74.70 $75.45 $34.45 44,632
2016-03-15 $74.67 $74.92 $74.46 $74.91 $34.20 24,092
2016-03-14 $75.28 $75.28 $74.87 $75.18 $34.32 43,374
2016-03-11 $74.64 $75.19 $74.56 $75.16 $34.31 71,326
2016-03-10 $74.22 $74.63 $73.18 $73.73 $33.66 92,410
2016-03-09 $73.90 $74.09 $73.60 $73.92 $33.75 66,422
2016-03-08 $74.06 $74.25 $73.56 $73.58 $33.59 77,490
2016-03-07 $73.89 $74.54 $73.89 $74.42 $33.98 102,006
2016-03-04 $73.89 $74.51 $73.68 $74.10 $33.83 24,134
2016-03-03 $73.61 $74.03 $73.40 $74.01 $33.79 49,982
2016-03-02 $73.25 $73.70 $73.08 $73.70 $33.65 67,318
2016-03-01 $72.20 $73.31 $72.04 $73.25 $33.44 21,460
2016-02-29 $72.23 $72.46 $71.50 $71.50 $32.64 37,446
2016-02-26 $72.56 $72.61 $71.98 $72.18 $32.95 42,294
2016-02-25 $71.59 $72.30 $71.31 $72.30 $33.01 45,646
2016-02-24 $70.96 $71.54 $69.95 $71.40 $32.60 43,720
2016-02-23 $71.86 $71.86 $71.05 $71.12 $32.47 21,548
2016-02-22 $72.00 $72.17 $71.79 $72.01 $32.88 25,848
2016-02-19 $70.90 $71.23 $70.69 $71.06 $32.44 13,740
2016-02-18 $71.60 $71.60 $71.10 $71.23 $32.52 15,968
2016-02-17 $70.69 $71.56 $70.69 $71.46 $32.63 39,852
2016-02-16 $70.00 $70.24 $69.31 $70.18 $32.04 56,366
2016-02-12 $68.41 $69.05 $68.05 $68.95 $31.48 83,072
2016-02-11 $67.50 $68.10 $67.17 $67.80 $30.95 65,286
2016-02-10 $68.78 $69.21 $68.33 $68.33 $31.20 26,442
2016-02-09 $68.40 $68.93 $67.73 $68.38 $31.22 63,516
2016-02-08 $68.53 $68.56 $67.36 $68.33 $31.20 34,870
2016-02-05 $70.49 $70.49 $69.03 $69.53 $31.74 61,928
2016-02-04 $70.52 $71.43 $70.39 $70.88 $32.36 70,454
2016-02-03 $71.13 $71.13 $69.41 $70.60 $32.23 61,274
2016-02-02 $71.46 $71.46 $70.47 $70.64 $32.25 77,550
2016-02-01 $71.59 $72.12 $71.27 $71.95 $32.85 204,742
2016-01-29 $70.54 $71.81 $70.54 $71.78 $32.77 60,754
2016-01-28 $70.43 $70.46 $69.41 $70.02 $31.97 62,730
2016-01-27 $70.32 $70.87 $69.42 $69.62 $31.79 370,506
2016-01-26 $69.67 $70.43 $69.67 $70.41 $32.15 47,178
2016-01-25 $70.19 $70.40 $69.28 $69.36 $31.67 78,562
2016-01-22 $70.04 $70.54 $70.04 $70.54 $32.21 71,364
2016-01-21 $68.91 $69.97 $68.50 $69.15 $31.57 97,248
2016-01-20 $68.27 $69.38 $66.99 $68.80 $31.41 85,410
2016-01-19 $70.16 $70.16 $68.78 $69.41 $31.69 199,666
2016-01-15 $69.10 $69.56 $68.71 $69.21 $31.60 109,650
2016-01-14 $70.15 $71.41 $69.59 $71.02 $32.42 45,122
2016-01-13 $72.23 $72.23 $69.89 $69.93 $31.93 190,116
2016-01-12 $71.77 $72.14 $70.98 $71.83 $32.80 48,716
2016-01-11 $71.63 $71.76 $70.39 $71.27 $32.54 135,442
2016-01-08 $72.49 $72.53 $71.25 $71.25 $32.53 28,738
2016-01-07 $72.65 $73.29 $72.00 $72.16 $32.95 78,802
2016-01-06 $73.75 $74.12 $73.44 $73.79 $33.69 81,666
2016-01-05 $74.69 $74.82 $74.36 $74.68 $34.10 45,080
2016-01-04 $74.79 $74.79 $73.83 $74.52 $34.02 70,856
2015-12-31 $76.11 $76.42 $75.71 $75.71 $34.57 27,056
2015-12-30 $76.91 $76.93 $76.57 $76.57 $34.96 97,736
2015-12-29 $76.66 $77.10 $76.66 $77.02 $35.16 56,068
2015-12-28 $76.05 $76.18 $75.64 $76.18 $34.78 163,942
2015-12-24 $76.41 $76.47 $76.20 $76.20 $34.79 45,106
2015-12-23 $76.46 $76.68 $76.24 $76.63 $34.83 69,778
2015-12-22 $75.36 $75.90 $75.09 $75.75 $34.43 97,980
2015-12-21 $74.92 $75.11 $74.44 $75.02 $34.10 153,690
2015-12-18 $75.71 $75.71 $74.75 $74.79 $34.00 296,248
2015-12-17 $77.11 $77.11 $75.78 $75.78 $34.45 161,130
2015-12-16 $76.48 $77.21 $75.58 $77.00 $35.00 88,338
2015-12-15 $75.85 $76.28 $75.76 $75.96 $34.53 223,296
2015-12-14 $74.68 $75.19 $74.22 $75.19 $34.18 100,822
2015-12-11 $75.17 $75.32 $74.70 $74.72 $33.96 277,488
2015-12-10 $76.19 $76.75 $76.01 $76.19 $34.63 261,464
2015-12-09 $76.38 $77.12 $75.64 $76.00 $34.55 83,172
2015-12-08 $76.48 $77.00 $76.19 $76.79 $34.90 86,524
2015-12-07 $77.33 $77.33 $76.70 $77.01 $35.00 78,156
2015-12-04 $76.34 $77.74 $76.26 $77.63 $35.29 48,944
2015-12-03 $77.60 $77.60 $75.84 $75.95 $34.52 28,090
2015-12-02 $78.15 $78.15 $77.29 $77.34 $35.15 52,836
2015-12-01 $77.56 $78.06 $77.56 $78.06 $35.48 33,140
2015-11-30 $77.93 $77.93 $77.30 $77.30 $35.14 23,004
2015-11-27 $77.63 $77.80 $77.45 $77.73 $35.33 50,442
2015-11-25 $77.79 $77.82 $77.56 $77.57 $35.26 42,548
2015-11-24 $77.16 $77.76 $76.88 $77.62 $35.28 41,556
2015-11-23 $77.51 $77.86 $77.34 $77.54 $35.25 48,428
2015-11-20 $77.56 $77.78 $77.37 $77.55 $35.25 79,068
2015-11-19 $77.03 $77.32 $76.96 $77.18 $35.08 38,912
2015-11-18 $76.29 $77.16 $76.20 $77.10 $35.05 90,746
2015-11-17 $75.90 $76.49 $75.79 $75.99 $34.54 217,386
2015-11-16 $75.03 $76.09 $75.03 $76.09 $34.59 99,738
2015-11-13 $75.69 $75.69 $74.86 $74.86 $34.03 41,704
2015-11-12 $76.38 $76.56 $75.83 $75.83 $34.47 18,252
2015-11-11 $77.35 $77.35 $76.92 $76.92 $34.96 53,696
2015-11-10 $77.09 $77.19 $76.86 $77.16 $35.07 28,104
2015-11-09 $77.65 $77.65 $76.62 $77.14 $35.06 38,522
2015-11-06 $77.76 $77.76 $77.07 $77.70 $35.32 29,160
2015-11-05 $78.03 $78.03 $77.57 $77.85 $35.39 58,302
2015-11-04 $78.46 $78.46 $77.82 $77.95 $35.43 10,876
2015-11-03 $77.88 $78.46 $77.81 $78.23 $35.56 24,752
2015-11-02 $77.26 $78.11 $77.26 $78.06 $35.48 167,560
2015-10-30 $77.31 $77.64 $77.17 $77.17 $35.08 38,880
2015-10-29 $77.41 $77.64 $77.29 $77.46 $35.21 30,022
2015-10-28 $76.97 $77.62 $76.63 $77.62 $35.28 99,650
2015-10-27 $76.85 $76.85 $76.51 $76.69 $34.86 27,296
2015-10-26 $76.90 $77.15 $76.80 $77.01 $35.01 23,702
2015-10-23 $76.98 $77.18 $76.65 $76.97 $34.99 53,310
2015-10-22 $74.92 $75.93 $74.87 $75.84 $34.47 24,830
2015-10-21 $75.19 $75.34 $74.42 $74.42 $33.83 19,782
2015-10-20 $75.05 $75.17 $74.87 $74.95 $34.07 22,258
2015-10-19 $74.95 $75.29 $74.90 $75.23 $34.20 102,712
2015-10-16 $75.10 $75.13 $74.73 $75.12 $34.15 52,508
2015-10-15 $74.12 $74.84 $73.92 $74.84 $34.02 76,584
2015-10-14 $74.12 $74.30