Vanguard Extended Duration Treasury ETF (EDV) Exchange: NYSE ARCA

Data as of Aug. 22, 2025

$64.81 ($-0.40) -0.61%

Vanguard Extended Duration Treasury ETF - Daily Information
Click for more stock information on Vanguard Extended Duration Treasury ETF.
Daily Information Data
Date Aug. 22, 2025
Open $64.92
Previous Close $64.81
High $65.01
Low $64.42
Adjusted Open $64.92
Previous Adjusted Close $64.81
Adjusted High $65.01
Adjusted Low $64.42

About Vanguard Extended Duration Treasury ETF (EDV)

The Fund employs an indexing investment approach designed to track the performance of the Bloomberg Barclays U.S. Treasury STRIPS 20–30 Year Equal Par Bond Index. This Index includes zero-coupon U.S. Treasury securities (Treasury STRIPS), which are backed by the full faith and credit of the U.S. government, with maturities ranging from 20 to 30 years. A Treasury STRIP represents a single coupon payment, or a single principal payment, from a U.S. Treasury security that has been "stripped" into separately tradable components. The Fund invests by sampling the Index, meaning that it holds a range of securities that, in the aggregate, approximates the full Index in terms of key risk factors, including duration, cash flow, and other characteristics. All of the Fund's investments will be selected through the sampling process, and under normal circumstances, at least 80% of the Fund's assets will be invested in U.S. Treasury securities held in the Index. The Fund maintains a dollar-weighted average maturity consistent with that of the Index, which generally ranges between 20 and 30 years. As of August 31, 2019, the dollar-weighted average maturity of the Index was 24.6 years.

Historical Stock Data for Vanguard Extended Duration Treasury ETF (EDV)

Date Open High Low Close Adj.Close Volume
2025-08-21 $64.92 $65.01 $64.42 $64.81 $64.81 1,408,690
2025-08-20 $64.92 $65.34 $64.88 $65.21 $65.21 551,349
2025-08-19 $64.78 $65.14 $64.75 $65.06 $65.06 1,771,135
2025-08-18 $64.78 $64.86 $64.21 $64.44 $64.44 512,832
2025-08-15 $65.00 $65.12 $64.56 $64.75 $64.75 673,553
2025-08-14 $66.08 $66.08 $65.27 $65.42 $65.42 889,521
2025-08-13 $65.87 $66.32 $65.87 $66.17 $66.17 790,207
2025-08-12 $65.30 $65.42 $64.88 $65.32 $65.32 1,433,306
2025-08-11 $66.13 $66.26 $65.78 $65.94 $65.94 1,065,934
2025-08-08 $65.90 $65.91 $65.65 $65.84 $65.84 791,156
2025-08-07 $66.59 $67.00 $66.23 $66.28 $66.28 352,426
2025-08-06 $66.56 $66.75 $65.31 $66.45 $66.45 680,506
2025-08-05 $66.71 $67.24 $66.45 $67.13 $67.13 1,308,190
2025-08-04 $66.62 $66.87 $66.30 $66.71 $66.71 527,504
2025-08-01 $66.24 $66.64 $66.19 $66.45 $66.45 1,722,376
2025-07-31 $65.58 $65.87 $65.28 $65.34 $65.34 834,009
2025-07-30 $65.14 $65.27 $64.83 $65.22 $65.22 992,756
2025-07-29 $64.50 $65.75 $64.46 $65.73 $65.73 656,821
2025-07-28 $64.16 $64.45 $63.98 $64.06 $64.06 518,459
2025-07-25 $63.95 $64.70 $63.89 $64.67 $64.67 798,385
2025-07-24 $63.68 $64.47 $63.65 $64.14 $64.14 372,304
2025-07-23 $64.19 $64.38 $63.91 $64.18 $64.18 705,572
2025-07-22 $64.37 $65.05 $64.34 $64.75 $64.75 658,579
2025-07-21 $64.49 $64.83 $64.13 $64.13 $64.13 822,115
2025-07-18 $63.59 $63.62 $63.15 $63.42 $63.42 1,019,792
2025-07-17 $63.41 $63.73 $63.19 $63.32 $63.32 1,026,896
2025-07-16 $63.59 $63.99 $62.20 $63.29 $63.29 1,571,396
2025-07-15 $64.21 $64.21 $63.12 $63.28 $63.28 805,362
2025-07-14 $63.78 $64.13 $63.53 $63.88 $63.88 568,621
2025-07-11 $64.63 $64.70 $63.95 $64.09 $64.09 1,520,573
2025-07-10 $65.34 $65.61 $64.96 $65.52 $65.52 353,131
2025-07-09 $64.59 $65.45 $64.59 $65.36 $65.36 471,761
2025-07-08 $63.85 $64.43 $63.74 $64.43 $64.43 1,004,829
2025-07-07 $65.03 $65.06 $64.29 $64.55 $64.55 721,769
2025-07-03 $65.87 $65.91 $65.40 $65.61 $65.61 601,217
2025-07-02 $65.70 $66.23 $65.59 $66.22 $66.22 884,583
2025-07-01 $66.74 $66.97 $66.30 $66.77 $66.77 606,629
2025-06-30 $66.82 $67.49 $66.56 $67.30 $66.50 781,049
2025-06-27 $66.53 $67.17 $66.01 $66.23 $66.23 541,550
2025-06-26 $66.47 $66.99 $66.06 $66.89 $66.89 425,026
2025-06-25 $66.01 $66.49 $65.66 $66.42 $66.42 338,710
2025-06-24 $65.22 $66.55 $65.16 $66.37 $66.37 621,132
2025-06-23 $65.89 $66.37 $65.58 $65.59 $65.59 469,804
2025-06-20 $65.03 $65.75 $64.78 $65.36 $65.36 742,271
2025-06-18 $65.90 $66.10 $65.30 $65.61 $65.61 729,708
2025-06-17 $64.87 $65.64 $64.62 $65.46 $65.46 379,418
2025-06-16 $64.97 $65.39 $64.26 $64.29 $64.29 489,716
2025-06-13 $65.77 $65.95 $64.66 $65.21 $65.21 569,515
2025-06-12 $65.91 $66.29 $65.60 $66.26 $66.26 550,228
2025-06-11 $64.74 $65.40 $64.65 $65.05 $65.05 611,836
2025-06-10 $65.12 $65.22 $64.47 $64.91 $64.91 545,264
2025-06-09 $63.94 $64.62 $63.90 $64.41 $64.41 796,606
2025-06-06 $64.82 $64.99 $64.29 $64.38 $64.38 954,628
2025-06-05 $65.70 $65.93 $65.19 $65.48 $65.48 523,315
2025-06-04 $64.69 $65.65 $64.51 $65.33 $65.33 1,264,670
2025-06-03 $64.26 $64.65 $63.66 $63.82 $63.82 480,039
2025-06-02 $64.09 $64.28 $63.52 $63.88 $63.88 677,823
2025-05-30 $64.67 $65.13 $64.47 $64.87 $64.87 520,054
2025-05-29 $64.35 $64.93 $64.23 $64.72 $64.72 970,100
2025-05-28 $64.00 $64.15 $63.51 $63.92 $63.92 700,417
2025-05-27 $63.92 $64.72 $63.70 $64.41 $64.41 656,062
2025-05-23 $63.14 $63.22 $62.66 $62.97 $62.97 844,012
2025-05-22 $61.80 $62.88 $61.56 $62.83 $62.83 1,558,171
2025-05-21 $63.30 $63.67 $62.16 $62.42 $62.42 1,789,259
2025-05-20 $64.12 $64.30 $63.71 $64.07 $64.07 1,116,463
2025-05-19 $63.57 $65.00 $63.49 $64.89 $64.89 1,113,734
2025-05-16 $65.84 $65.85 $65.07 $65.21 $65.21 816,520
2025-05-15 $64.38 $65.28 $64.25 $65.02 $65.02 2,824,382
2025-05-14 $64.59 $64.72 $63.99 $64.18 $64.18 897,146
2025-05-13 $65.00 $65.17 $64.33 $64.79 $64.79 1,273,124
2025-05-12 $65.42 $65.85 $65.11 $65.21 $65.21 1,224,673
2025-05-09 $65.90 $66.24 $65.84 $66.03 $66.03 475,346
2025-05-08 $67.09 $67.13 $65.84 $65.90 $65.90 535,845
2025-05-07 $66.98 $67.27 $66.74 $66.89 $66.89 1,401,660
2025-05-06 $65.61 $66.53 $65.44 $66.49 $66.49 1,235,798
2025-05-05 $66.29 $66.38 $65.72 $66.17 $66.17 755,319
2025-05-02 $66.65 $67.10 $66.58 $66.79 $66.79 870,639
2025-05-01 $68.31 $68.34 $67.26 $67.73 $67.73 535,827
2025-04-30 $68.75 $69.04 $68.01 $68.27 $68.27 1,292,154
2025-04-29 $68.31 $69.34 $68.29 $69.30 $69.30 642,018
2025-04-28 $67.60 $68.52 $67.57 $68.44 $68.44 571,818
2025-04-25 $67.92 $68.13 $67.57 $67.81 $67.81 749,271
2025-04-24 $66.91 $67.29 $66.61 $67.15 $67.15 980,127
2025-04-23 $67.92 $68.20 $65.99 $66.19 $66.19 1,027,978
2025-04-22 $65.39 $65.65 $64.90 $65.10 $65.10 726,595
2025-04-21 $65.14 $65.60 $64.44 $64.48 $64.48 1,658,024
2025-04-17 $66.90 $67.07 $65.93 $66.31 $66.31 728,930
2025-04-16 $66.64 $67.39 $66.27 $67.21 $67.21 770,074
2025-04-15 $65.94 $67.15 $65.82 $66.69 $66.69 520,108
2025-04-14 $66.34 $66.74 $65.65 $66.40 $66.40 1,130,855
2025-04-11 $64.44 $66.21 $63.57 $66.00 $66.00 2,787,705
2025-04-10 $66.50 $67.00 $64.88 $64.92 $64.92 1,980,149
2025-04-09 $66.00 $67.83 $64.30 $67.78 $67.78 7,015,534
2025-04-08 $68.31 $69.48 $67.06 $67.15 $67.15 3,687,362
2025-04-07 $70.97 $71.48 $68.95 $69.00 $69.00 3,400,912
2025-04-04 $73.00 $73.68 $72.31 $72.45 $72.45 2,891,200
2025-04-03 $72.30 $72.39 $71.39 $71.44 $71.44 2,051,238
2025-04-02 $72.31 $72.32 $70.36 $71.21 $71.21 1,948,669
2025-04-01 $70.98 $71.75 $70.87 $71.23 $71.23 854,483
2025-03-31 $71.37 $71.46 $70.38 $71.11 $70.33 783,498
2025-03-28 $69.84 $70.32 $69.72 $70.07 $69.30 1,102,052
2025-03-27 $68.64 $68.81 $68.42 $68.74 $67.98 715,635
2025-03-26 $69.37 $69.58 $69.02 $69.14 $68.38 1,446,178
2025-03-25 $69.58 $70.15 $69.53 $69.83 $69.06 485,038
2025-03-24 $70.36 $70.41 $69.80 $69.85 $69.08 977,165
2025-03-21 $71.64 $71.74 $70.82 $70.89 $70.89 896,794
2025-03-20 $72.75 $72.83 $71.52 $71.64 $71.64 650,589
2025-03-19 $71.10 $71.66 $70.77 $71.54 $71.54 615,415
2025-03-18 $70.47 $71.43 $70.42 $71.12 $71.12 447,151
2025-03-17 $71.21 $71.61 $70.74 $70.96 $70.96 473,572
2025-03-14 $70.17 $70.70 $70.02 $70.43 $70.43 700,013
2025-03-13 $69.70 $71.05 $69.49 $70.91 $70.91 1,111,835
2025-03-12 $70.36 $70.64 $69.99 $70.09 $70.09 853,491
2025-03-11 $71.34 $71.86 $70.37 $70.71 $70.71 603,735
2025-03-10 $71.47 $72.09 $71.29 $71.44 $71.44 929,511
2025-03-07 $71.62 $71.62 $70.28 $70.43 $70.43 753,325
2025-03-06 $70.87 $71.27 $70.03 $70.85 $70.85 851,237
2025-03-05 $72.08 $72.34 $71.04 $71.16 $71.16 1,164,761
2025-03-04 $73.09 $73.44 $71.79 $71.96 $71.96 1,960,426
2025-03-03 $72.07 $73.52 $72.04 $73.43 $73.43 1,678,485
2025-02-28 $72.24 $72.98 $71.80 $72.90 $72.90 941,500
2025-02-27 $71.73 $72.26 $71.47 $71.64 $71.64 609,985
2025-02-26 $71.85 $72.57 $71.63 $72.44 $72.44 524,930
2025-02-25 $71.32 $71.91 $71.13 $71.76 $71.76 1,195,347
2025-02-24 $69.48 $70.30 $69.44 $70.09 $70.09 580,767
2025-02-21 $69.01 $70.20 $68.97 $69.77 $69.77 1,917,417
2025-02-20 $68.53 $68.85 $68.53 $68.60 $68.60 359,071
2025-02-19 $68.02 $68.57 $67.92 $68.26 $68.26 478,775
2025-02-18 $68.83 $69.05 $68.13 $68.22 $68.22 708,053
2025-02-14 $69.66 $69.99 $69.36 $69.44 $69.44 585,287
2025-02-13 $68.26 $69.18 $68.20 $68.90 $68.90 982,774
2025-02-12 $67.35 $67.76 $66.89 $67.34 $67.34 2,217,820
2025-02-11 $68.83 $68.98 $68.59 $68.67 $68.67 547,731
2025-02-10 $69.65 $69.94 $69.15 $69.31 $69.31 843,326
2025-02-07 $69.63 $69.87 $69.29 $69.70 $69.70 611,265
2025-02-06 $70.38 $70.73 $70.00 $70.39 $70.39 493,510
2025-02-05 $69.81 $70.63 $69.76 $70.31 $70.31 1,241,901
2025-02-04 $67.63 $68.64 $67.55 $68.60 $68.60 2,103,675
2025-02-03 $68.81 $69.43 $67.93 $68.34 $68.34 1,068,335
2025-01-31 $68.24 $68.53 $67.09 $67.64 $67.64 1,186,282
2025-01-30 $68.25 $68.59 $68.00 $68.15 $68.15 874,688
2025-01-29 $68.28 $68.51 $67.43 $67.80 $67.80 1,455,360
2025-01-28 $67.64 $68.06 $67.45 $67.99 $67.99 744,941
2025-01-27 $67.97 $68.28 $67.62 $68.17 $68.17 767,838
2025-01-24 $66.41 $67.07 $66.26 $66.96 $66.96 377,854
2025-01-23 $66.37 $66.73 $66.18 $66.55 $66.55 814,844
2025-01-22 $67.80 $67.91 $67.14 $67.41 $67.41 977,354
2025-01-21 $67.79 $68.16 $67.50 $68.00 $68.00 1,831,209
2025-01-17 $67.35 $67.35 $66.81 $66.97 $66.97 1,386,177
2025-01-16 $66.49 $67.23 $66.09 $66.88 $66.88 2,764,962
2025-01-15 $66.60 $66.91 $66.25 $66.61 $66.61 827,095
2025-01-14 $65.00 $65.18 $64.56 $65.05 $65.05 1,169,851
2025-01-13 $65.42 $65.56 $64.85 $65.27 $65.27 653,298
2025-01-10 $65.10 $65.68 $64.83 $65.33 $65.33 1,693,745
2025-01-08 $65.10 $65.91 $64.95 $65.76 $65.76 1,351,720
2025-01-07 $66.55 $66.75 $65.57 $65.67 $65.67 2,833,701
2025-01-06 $67.18 $67.37 $66.71 $66.97 $66.97 1,736,115
2025-01-03 $67.89 $68.04 $67.32 $67.39 $67.39 1,608,626
2025-01-02 $67.96 $68.34 $67.36 $67.70 $67.70 2,431,472
2024-12-31 $68.33 $68.54 $67.50 $67.72 $67.72 2,122,462
2024-12-30 $67.99 $68.24 $67.86 $68.00 $68.00 2,188,222
2024-12-27 $67.68 $68.02 $67.24 $67.27 $67.27 1,272,414
2024-12-26 $67.41 $68.22 $67.40 $68.05 $68.05 2,022,645
2024-12-24 $67.14 $68.17 $67.07 $68.13 $68.13 916,707
2024-12-23 $69.29 $69.36 $68.49 $68.59 $67.76 1,089,891
2024-12-20 $69.70 $70.15 $69.42 $69.50 $68.66 890,284
2024-12-19 $69.30 $69.68 $68.60 $69.18 $68.34 2,003,252
2024-12-18 $71.37 $71.85 $70.58 $70.71 $69.85 1,024,085
2024-12-17 $71.53 $72.07 $71.45 $71.85 $70.98 2,521,927
2024-12-16 $71.50 $71.58 $70.94 $71.34 $70.47 1,131,620
2024-12-13 $71.73 $71.84 $70.95 $71.14 $70.28 772,586
2024-12-12 $72.72 $72.85 $72.01 $72.12 $71.24 792,316
2024-12-11 $74.43 $74.69 $73.32 $73.42 $72.53 461,034
2024-12-10 $74.41 $74.77 $74.35 $74.52 $73.61 877,195
2024-12-09 $75.54 $75.61 $74.94 $75.08 $74.17 431,330
2024-12-06 $76.50 $76.65 $75.64 $76.01 $75.09 1,785,125
2024-12-05 $75.40 $76.16 $75.35 $76.01 $75.09 392,780
2024-12-04 $74.04 $75.87 $73.97 $75.76 $74.84 533,236
2024-12-03 $75.57 $75.65 $74.47 $74.54 $73.63 480,582
2024-12-02 $74.99 $75.80 $74.52 $75.50 $74.58 829,666
2024-11-29 $74.98 $75.17 $74.58 $75.11 $75.11 777,234
2024-11-27 $74.15 $74.48 $73.70 $74.11 $74.11 1,693,751
2024-11-26 $73.09 $73.47 $72.74 $73.42 $73.42 581,979
2024-11-25 $73.13 $73.85 $72.91 $73.74 $73.74 1,792,166
2024-11-22 $71.18 $71.43 $70.81 $71.09 $71.09 454,400
2024-11-21 $71.11 $71.55 $70.61 $70.95 $70.95 557,013
2024-11-20 $70.79 $71.56 $70.75 $71.13 $71.13 515,125
2024-11-19 $71.52 $71.80 $71.29 $71.41 $71.41 398,925
2024-11-18 $70.21 $71.31 $69.96 $70.89 $70.89 643,889
2024-11-15 $70.65 $71.44 $70.20 $70.80 $70.80 1,010,448
2024-11-14 $71.34 $71.88 $71.02 $71.19 $71.19 1,479,666
2024-11-13 $72.46 $72.52 $70.36 $70.48 $70.48 662,117
2024-11-12 $72.39 $72.92 $71.38 $71.59 $71.59 1,195,861
2024-11-11 $73.35 $73.37 $72.63 $73.13 $73.13 391,051
2024-11-08 $73.01 $73.67 $72.82 $73.62 $73.62 1,195,433
2024-11-07 $71.58 $72.48 $71.46 $72.13 $72.13 1,089,249
2024-11-06 $70.34 $71.56 $70.26 $71.07 $71.07 2,460,204
2024-11-05 $73.10 $74.14 $72.66 $73.96 $73.96 691,438
2024-11-04 $73.34 $73.67 $72.61 $73.30 $73.30 1,321,691
2024-11-01 $73.27 $73.57 $71.68 $71.75 $71.75 1,408,431
2024-10-31 $72.92 $73.78 $72.59 $73.25 $73.25 804,036
2024-10-30 $73.55 $74.04 $72.80 $73.00 $73.00 786,428
2024-10-29 $71.57 $72.62 $71.34 $72.56 $72.56 1,391,074
2024-10-28 $72.77 $72.77 $71.85 $72.41 $72.41 901,573
2024-10-25 $73.54 $73.59 $72.48 $72.65 $72.65 661,344
2024-10-24 $72.69 $73.57 $72.40 $73.23 $73.23 732,957
2024-10-23 $72.24 $72.90 $72.06 $72.58 $72.58 598,066
2024-10-22 $73.10 $73.24 $72.50 $72.79 $72.79 650,765
2024-10-21 $73.48 $73.56 $72.66 $72.68 $72.68 1,916,637
2024-10-18 $74.70 $74.95 $74.45 $74.51 $74.51 366,744
2024-10-17 $75.08 $75.19 $74.32 $74.48 $74.48 798,957
2024-10-16 $76.31 $76.58 $76.05 $76.20 $76.20 551,613
2024-10-15 $75.12 $75.82 $75.09 $75.78 $75.78 903,345
2024-10-14 $73.51 $74.24 $73.42 $74.18 $74.18 846,640
2024-10-11 $74.00 $74.64 $73.94 $74.31 $74.31 906,122
2024-10-10 $74.63 $74.78 $73.98 $74.72 $74.72 3,271,001
2024-10-09 $75.44 $75.80 $75.00 $75.30 $75.30 591,169
2024-10-08 $75.18 $75.88 $75.15 $75.83 $75.83 997,019
2024-10-07 $75.93 $76.22 $75.58 $75.73 $75.73 954,220
2024-10-04 $76.33 $76.96 $76.26 $76.47 $76.47 1,370,289
2024-10-03 $78.45 $78.57 $77.70 $77.75 $77.75 1,311,725
2024-10-02 $78.32 $78.77 $77.99 $78.74 $78.74 1,077,018
2024-10-01 $80.08 $80.67 $79.55 $79.67 $79.67 796,196
2024-09-30 $80.27 $80.33 $79.45 $79.68 $79.68 681,022
2024-09-27 $80.13 $80.34 $79.78 $80.06 $80.06 602,400
2024-09-26 $79.57 $79.80 $78.84 $79.59 $79.59 641,273
2024-09-25 $79.82 $79.86 $79.26 $79.27 $79.27 769,961
2024-09-24 $79.48 $80.48 $79.33 $80.26 $80.26 1,318,777
2024-09-23 $80.07 $80.79 $79.53 $80.35 $80.35 906,286
2024-09-20 $80.77 $80.99 $80.46 $80.61 $80.61 669,053
2024-09-19 $80.68 $81.10 $80.52 $81.05 $81.05 1,162,401
2024-09-18 $82.27 $82.75 $81.44 $81.51 $81.51 906,110
2024-09-17 $83.78 $83.97 $82.85 $82.95 $82.95 642,137
2024-09-16 $82.63 $83.58 $82.43 $83.52 $83.52 482,122
2024-09-13 $82.41 $82.67 $81.94 $82.32 $82.32 612,804
2024-09-12 $82.40 $82.62 $81.66 $82.18 $82.18 585,919
2024-09-11 $82.55 $83.40 $82.41 $82.68 $82.68 684,819
2024-09-10 $81.88 $83.06 $81.79 $82.80 $82.80 566,476
2024-09-09 $81.32 $82.18 $81.04 $81.99 $81.99 600,272
2024-09-06 $81.54 $82.90 $81.17 $81.49 $81.49 1,198,122
2024-09-05 $81.28 $81.72 $80.66 $81.57 $81.57 659,005
2024-09-04 $79.63 $80.93 $79.54 $80.88 $80.88 598,163
2024-09-03 $79.33 $79.92 $79.09 $79.52 $79.52 971,970
2024-08-30 $79.09 $79.46 $77.71 $77.71 $77.71 680,642
2024-08-29 $78.72 $79.02 $78.47 $78.86 $78.86 578,988
2024-08-28 $79.40 $79.63 $79.10 $79.25 $79.25 426,217
2024-08-27 $78.87 $79.46 $78.75 $79.37 $79.37 443,476
2024-08-26 $80.21 $80.21 $79.57 $79.61 $79.61 598,798
2024-08-23 $79.72 $80.22 $79.46 $79.85 $79.85 1,184,242
2024-08-22 $79.79 $79.94 $78.90 $79.25 $79.25 967,701
2024-08-21 $80.39 $80.87 $79.80 $80.44 $80.44 628,579
2024-08-20 $79.93 $80.54 $79.71 $80.40 $80.40 639,994
2024-08-19 $78.92 $79.76 $78.91 $79.46 $79.46 461,611
2024-08-16 $78.90 $79.03 $78.47 $78.88 $78.88 694,365
2024-08-15 $77.65 $78.54 $77.44 $78.48 $78.48 966,116
2024-08-14 $78.92 $79.60 $78.90 $79.35 $79.35 517,299
2024-08-13 $78.61 $78.68 $78.26 $78.59 $78.59 631,829
2024-08-12 $77.23 $78.11 $77.12 $77.84 $77.84 893,456
2024-08-09 $77.65 $77.73 $77.24 $77.55 $77.55 1,164,304
2024-08-08 $76.13 $76.46 $75.77 $76.29 $76.29 692,557
2024-08-07 $77.06 $77.71 $76.55 $76.94 $76.94 886,994
2024-08-06 $79.62 $79.89 $77.83 $77.88 $77.88 1,340,414
2024-08-05 $81.35 $81.62 $79.35 $80.35 $80.35 2,457,052
2024-08-02 $78.25 $79.83 $78.14 $79.70 $79.70 1,794,810
2024-08-01 $76.32 $77.17 $76.31 $76.57 $76.57 976,016
2024-07-31 $75.09 $75.67 $75.00 $75.57 $75.57 653,686
2024-07-30 $74.51 $74.79 $73.98 $74.50 $74.50 455,056
2024-07-29 $74.43 $74.43 $73.93 $74.24 $74.24 298,160
2024-07-26 $73.58 $73.80 $73.36 $73.60 $73.60 254,382
2024-07-25 $72.56 $73.53 $72.50 $72.89 $72.89 522,847
2024-07-24 $73.19 $73.40 $71.92 $72.04 $72.04 701,194
2024-07-23 $73.58 $73.79 $73.17 $73.23 $73.23 262,936
2024-07-22 $74.31 $74.46 $73.06 $73.35 $73.35 505,001
2024-07-19 $73.90 $73.98 $73.66 $73.81 $73.81 533,266
2024-07-18 $74.62 $75.06 $74.26 $74.39 $74.39 312,296
2024-07-17 $74.94 $75.40 $74.64 $75.16 $75.16 565,558
2024-07-16 $74.40 $75.21 $74.27 $75.13 $75.13 904,031
2024-07-15 $73.84 $74.09 $73.53 $73.63 $73.63 487,662
2024-07-12 $74.51 $74.91 $74.28 $74.84 $74.84 511,221
2024-07-11 $74.60 $75.15 $74.41 $74.55 $74.55 747,461
2024-07-10 $73.30 $73.55 $73.10 $73.54 $73.54 333,262
2024-07-09 $73.35 $73.53 $72.68 $73.17 $73.17 500,358
2024-07-08 $73.40 $73.72 $73.05 $73.61 $73.61 208,883
2024-07-05 $73.10 $73.57 $72.66 $73.39 $73.39 408,805
2024-07-03 $72.09 $72.72 $71.84 $72.66 $72.66 371,154
2024-07-02 $71.42 $71.55 $70.68 $71.42 $71.42 937,524
2024-07-01 $71.27 $71.79 $70.45 $70.73 $70.73 963,876
2024-06-28 $75.41 $75.43 $73.15 $73.41 $73.41 453,639
2024-06-27 $75.20 $75.41 $75.10 $75.17 $75.17 237,097
2024-06-26 $75.01 $75.18 $74.81 $75.00 $75.00 362,884
2024-06-25 $75.95 $76.40 $75.87 $76.39 $76.39 421,353
2024-06-24 $75.81 $76.22 $75.49 $76.22 $76.22 513,338
2024-06-21 $76.07 $76.33 $75.34 $75.75 $75.75 234,009
2024-06-20 $75.21 $75.82 $75.04 $75.74 $75.74 487,660
2024-06-18 $75.66 $76.54 $75.50 $76.54 $76.54 833,323
2024-06-17 $75.29 $75.60 $74.98 $75.49 $75.49 1,177,072
2024-06-14 $76.28 $76.76 $76.07 $76.58 $76.58 831,162
2024-06-13 $74.81 $75.69 $74.53 $75.65 $75.65 424,688
2024-06-12 $74.57 $75.23 $74.02 $74.11 $74.11 436,347
2024-06-11 $72.42 $73.43 $72.32 $73.37 $73.37 359,725
2024-06-10 $72.44 $72.51 $72.09 $72.36 $72.36 390,977
2024-06-07 $73.50 $73.50 $72.97 $73.03 $73.03 757,959
2024-06-06 $74.63 $75.18 $74.56 $75.04 $75.04 267,710
2024-06-05 $74.80 $75.09 $74.08 $75.00 $75.00 722,057
2024-06-04 $73.85 $74.50 $73.55 $74.36 $74.36 461,944
2024-06-03 $72.13 $73.24 $72.13 $73.15 $73.15 468,512
2024-05-31 $71.62 $71.77 $71.32 $71.62 $71.62 320,418
2024-05-30 $70.64 $70.95 $70.45 $70.89 $70.89 243,712
2024-05-29 $70.33 $70.34 $69.59 $69.96 $69.96 371,041
2024-05-28 $72.62 $72.63 $71.15 $71.17 $71.17 431,609
2024-05-24 $72.31 $72.85 $72.17 $72.85 $72.85 274,690
2024-05-23 $73.10 $73.10 $72.08 $72.47 $72.47 267,372
2024-05-22 $72.48 $73.12 $72.48 $73.06 $73.06 281,976
2024-05-21 $72.99 $73.05 $72.63 $72.90 $72.90 197,216
2024-05-20 $72.28 $72.54 $72.18 $72.39 $72.39 233,500
2024-05-17 $72.93 $73.06 $72.55 $72.67 $72.67 332,931
2024-05-16 $73.75 $73.79 $73.20 $73.29 $73.29 367,298
2024-05-15 $73.12 $73.54 $72.83 $73.43 $73.43 507,138
2024-05-14 $71.82 $72.10 $71.53 $71.95 $71.95 163,035
2024-05-13 $71.69 $71.73 $71.43 $71.50 $71.50 159,432
2024-05-10 $71.44 $71.45 $71.00 $71.27 $71.27 159,311
2024-05-09 $70.90 $71.84 $70.79 $71.80 $71.80 183,650
2024-05-08 $71.42 $71.59 $71.26 $71.33 $71.33 203,669
2024-05-07 $72.10 $72.49 $71.78 $71.98 $71.98 275,381
2024-05-06 $70.88 $71.33 $70.65 $71.24 $71.24 349,874
2024-05-03 $70.88 $71.11 $70.15 $70.75 $70.75 376,870
2024-05-02 $69.11 $69.93 $68.84 $69.77 $69.77 471,212
2024-05-01 $69.58 $70.26 $69.30 $69.79 $69.79 296,444
2024-04-30 $69.05 $69.40 $68.75 $68.89 $68.89 229,965
2024-04-29 $69.30 $69.74 $69.12 $69.59 $69.59 309,572
2024-04-26 $68.85 $69.27 $68.77 $68.84 $68.84 305,400
2024-04-25 $68.07 $68.49 $67.90 $68.41 $68.41 382,895
2024-04-24 $69.30 $69.30 $68.57 $68.96 $68.96 423,882
2024-04-23 $69.52 $70.35 $69.30 $69.71 $69.71 311,234
2024-04-22 $69.46 $69.93 $69.45 $69.83 $69.83 245,950
2024-04-19 $70.24 $70.24 $69.71 $69.93 $69.93 266,279
2024-04-18 $70.05 $70.05 $69.40 $69.61 $69.61 237,451
2024-04-17 $69.69 $70.17 $69.15 $70.05 $70.05 310,880
2024-04-16 $68.76 $69.36 $68.40 $69.07 $69.07 1,197,617
2024-04-15 $70.19 $70.21 $69.34 $69.74 $69.74 735,880
2024-04-12 $71.66 $72.01 $71.35 $71.35 $71.35 251,077
2024-04-11 $71.45 $71.47 $70.43 $70.83 $70.83 370,273
2024-04-10 $72.40 $72.55 $71.14 $71.36 $71.36 801,255
2024-04-09 $72.97 $73.50 $72.91 $73.33 $73.33 229,890
2024-04-08 $72.27 $72.64 $72.15 $72.45 $72.45 424,796
2024-04-05 $72.73 $73.11 $72.39 $72.44 $72.44 353,008
2024-04-04 $73.78 $73.91 $73.12 $73.80 $73.80 481,353
2024-04-03 $72.33 $73.09 $72.03 $73.05 $73.05 552,757
2024-04-02 $72.65 $73.36 $72.33 $73.23 $73.23 563,718
2024-04-01 $74.57 $74.57 $73.63 $73.69 $73.69 1,116,649
2024-03-28 $76.32 $76.91 $76.15 $76.60 $75.81 777,173
2024-03-27 $75.69 $76.45 $75.60 $76.42 $75.63 645,963
2024-03-26 $75.20 $75.60 $74.94 $75.54 $74.76 252,459
2024-03-25 $75.38 $75.38 $74.92 $75.12 $75.12 312,437
2024-03-22 $75.96 $75.96 $75.44 $75.66 $75.66 226,909
2024-03-21 $74.82 $75.00 $74.26 $74.63 $74.63 492,856
2024-03-20 $74.78 $75.50 $73.80 $74.43 $74.43 334,296
2024-03-19 $74.46 $74.88 $74.30 $74.62 $74.62 825,122
2024-03-18 $74.41 $74.64 $74.13 $74.35 $74.35 264,159
2024-03-15 $74.81 $74.90 $74.50 $74.70 $74.70 680,694
2024-03-14 $75.50 $75.52 $74.47 $74.58 $74.58 593,798
2024-03-13 $76.35 $76.54 $75.98 $76.28 $76.28 282,502
2024-03-12 $77.00 $77.10 $76.57 $76.78 $76.78 376,641
2024-03-11 $77.99 $78.03 $77.29 $77.62 $77.62 471,292
2024-03-08 $77.67 $78.03 $77.32 $77.75 $77.75 641,547
2024-03-07 $78.51 $78.55 $77.47 $77.89 $77.89 467,949
2024-03-06 $77.51 $78.28 $77.40 $78.06 $78.06 398,435
2024-03-05 $77.30 $77.78 $76.95 $77.51 $77.51 387,200
2024-03-04 $75.53 $76.11 $75.45 $76.03 $76.03 1,149,318
2024-03-01 $75.21 $76.41 $74.71 $76.35 $76.35 472,685
2024-02-29 $75.30 $75.90 $75.30 $75.76 $75.76 398,425
2024-02-28 $74.46 $75.09 $74.30 $75.00 $75.00 301,646
2024-02-27 $74.73 $74.99 $74.25 $74.38 $74.38 324,555
2024-02-26 $75.64 $75.64 $74.66 $75.08 $75.08 260,620
2024-02-23 $74.21 $75.57 $74.19 $75.49 $75.49 342,922
2024-02-22 $73.62 $74.15 $73.56 $73.96 $73.96 265,209
2024-02-21 $74.16 $74.25 $73.26 $73.47 $73.47 294,960
2024-02-20 $74.15 $74.58 $74.05 $74.15 $74.15 238,719
2024-02-16 $73.88 $74.24 $73.74 $74.21 $74.21 291,472
2024-02-15 $74.97 $75.11 $74.34 $74.65 $74.65 317,935
2024-02-14 $73.63 $74.39 $73.52 $74.14 $74.14 400,749
2024-02-13 $74.31 $74.50 $73.70 $73.78 $73.78 575,193
2024-02-12 $75.30 $75.56 $74.87 $75.38 $75.38 937,487
2024-02-09 $75.23 $75.53 $75.10 $75.32 $75.32 222,318
2024-02-08 $75.43 $75.69 $74.98 $75.47 $75.47 276,557
2024-02-07 $76.06 $76.70 $75.95 $76.11 $76.11 282,680
2024-02-06 $75.75 $76.70 $75.70 $76.53 $76.53 374,166
2024-02-05 $76.20 $76.39 $75.50 $75.64 $75.64 585,705
2024-02-02 $78.00 $78.41 $77.36 $77.88 $77.88 829,481
2024-02-01 $79.15 $80.65 $78.97 $80.07 $80.07 674,406
2024-01-31 $77.57 $78.30 $77.21 $77.80 $77.80 644,635
2024-01-30 $76.74 $77.00 $75.90 $76.97 $76.97 453,330
2024-01-29 $75.33 $76.30 $75.12 $75.95 $75.95 945,318
2024-01-26 $74.91 $75.10 $74.42 $74.75 $74.75 230,535
2024-01-25 $75.00 $75.26 $74.50 $74.91 $74.91 312,639
2024-01-24 $75.58 $75.58 $74.01 $74.29 $74.29 434,586
2024-01-23 $74.94 $74.94 $74.30 $74.88 $74.88 384,697
2024-01-22 $75.89 $76.23 $75.40 $75.68 $75.68 618,747
2024-01-19 $74.65 $75.15 $74.18 $75.09 $75.09 347,624
2024-01-18 $75.59 $75.66 $74.37 $74.71 $74.71 427,148
2024-01-17 $75.65 $76.20 $75.15 $75.76 $75.76 405,315
2024-01-16 $76.58 $76.82 $75.47 $75.84 $75.84 654,791
2024-01-12 $78.02 $78.56 $77.49 $77.66 $77.66 242,865
2024-01-11 $77.58 $78.17 $76.96 $78.04 $78.04 433,891
2024-01-10 $78.47 $78.58 $77.55 $77.61 $77.61 469,894
2024-01-09 $78.31 $78.80 $78.12 $78.26 $78.26 586,727
2024-01-08 $77.83 $79.10 $77.70 $78.89 $78.89 1,493,860
2024-01-05 $78.19 $79.46 $77.78 $77.91 $77.91 973,358
2024-01-04 $79.23 $79.47 $78.83 $79.11 $79.11 664,870
2024-01-03 $79.28 $80.84 $78.92 $80.71 $80.71 892,705
2024-01-02 $80.25 $80.68 $79.92 $80.25 $80.25 781,326
2023-12-29 $81.28 $82.02 $80.81 $81.03 $81.03 448,589
2023-12-28 $82.34 $82.88 $81.73 $82.02 $82.02 538,486
2023-12-27 $82.09 $82.79 $81.71 $82.79 $82.79 580,635
2023-12-26 $80.67 $80.95 $80.47 $80.77 $80.77 365,288
2023-12-22 $81.62 $81.65 $80.26 $80.55 $80.55 662,075
2023-12-21 $82.80 $82.89 $81.63 $81.89 $81.89 511,691
2023-12-20 $82.25 $82.76 $81.53 $82.60 $82.60 502,763
2023-12-19 $81.83 $82.33 $81.65 $81.85 $81.85 329,754
2023-12-18 $81.37 $81.48 $80.90 $81.42 $81.42 1,571,983
2023-12-15 $81.74 $82.48 $81.60 $82.28 $82.28 1,461,310
2023-12-14 $80.39 $82.10 $80.15 $82.00 $82.00 1,639,213
2023-12-13 $77.24 $79.22 $77.20 $79.02 $79.02 1,596,095
2023-12-12 $76.25 $76.84 $75.87 $76.62 $76.62 662,478
2023-12-11 $76.16 $76.51 $75.61 $76.35 $76.35 570,894
2023-12-08 $76.59 $76.85 $75.96 $76.65 $76.65 1,033,839
2023-12-07 $77.40 $78.39 $77.21 $77.59 $77.59 726,339
2023-12-06 $77.20 $78.42 $76.97 $78.14 $78.14 1,726,151
2023-12-05 $75.54 $76.65 $75.46 $76.54 $76.54 1,402,464
2023-12-04 $74.20 $74.54 $73.77 $74.32 $74.32 797,487
2023-12-01 $72.85 $74.74 $72.66 $74.58 $74.58 1,150,351
2023-11-30 $73.28 $73.54 $72.35 $72.68 $72.48 670,541
2023-11-29 $73.47 $74.10 $73.03 $74.05 $73.84 1,871,401
2023-11-28 $72.26 $72.79 $72.02 $72.73 $72.53 429,442
2023-11-27 $71.52 $72.62 $71.40 $72.62 $72.42 369,522
2023-11-24 $71.32 $71.40 $70.93 $70.93 $70.93 328,741
2023-11-22 $72.35 $72.55 $71.56 $72.11 $72.11 327,193
2023-11-21 $71.52 $71.95 $70.92 $71.66 $71.66 408,752
2023-11-20 $70.66 $71.79 $70.65 $71.69 $71.69 639,714
2023-11-17 $71.26 $71.54 $70.65 $71.05 $71.05 518,961
2023-11-16 $70.21 $70.95 $70.15 $70.54 $70.54 711,886
2023-11-15 $69.96 $70.00 $69.15 $69.40 $69.40 481,764
2023-11-14 $71.03 $71.21 $70.18 $70.77 $70.77 470,765
2023-11-13 $68.02 $68.83 $67.65 $68.64 $68.64 488,460
2023-11-10 $69.17 $69.37 $68.73 $68.94 $68.94 575,338
2023-11-09 $69.96 $69.96 $67.30 $68.35 $68.35 1,369,874
2023-11-08 $69.39 $70.72 $69.34 $70.65 $70.65 473,747
2023-11-07 $68.38 $69.40 $68.38 $68.84 $68.84 454,758
2023-11-06 $67.80 $67.94 $67.28 $67.52 $67.52 501,162
2023-11-03 $69.82 $69.96 $68.30 $68.37 $68.37 821,926
2023-11-02 $67.33 $68.12 $66.87 $67.80 $67.80 737,169
2023-11-01 $64.40 $65.62 $64.40 $65.42 $65.42 611,353
2023-10-31 $64.52 $64.97 $63.55 $63.74 $63.74 501,721
2023-10-30 $63.88 $64.52 $63.18 $64.12 $64.12 673,545
2023-10-27 $64.24 $64.60 $63.74 $64.42 $64.42 709,367
2023-10-26 $63.54 $65.00 $63.38 $64.87 $64.87 551,953
2023-10-25 $64.18 $64.27 $63.16 $63.52 $63.52 779,680
2023-10-24 $64.53 $65.68 $64.20 $65.65 $65.65 768,742
2023-10-23 $62.72 $65.06 $62.30 $64.31 $64.31 1,102,624
2023-10-20 $62.95 $63.51 $62.66 $63.16 $63.16 786,458
2023-10-19 $64.22 $65.00 $62.80 $62.83 $62.83 1,440,868
2023-10-18 $64.80 $65.13 $64.11 $64.87 $64.87 959,023
2023-10-17 $65.23 $66.15 $64.79 $65.83 $65.83 424,170
2023-10-16 $66.62 $66.82 $66.29 $66.63 $66.63 482,949
2023-10-13 $68.24 $68.47 $67.72 $68.27 $68.27 447,138
2023-10-12 $68.84 $68.93 $66.33 $66.47 $66.47 633,362
2023-10-11 $68.53 $69.27 $68.21 $69.24 $69.24 708,751
2023-10-10 $66.19 $67.66 $65.78 $67.04 $67.04 575,966
2023-10-09 $65.84 $67.15 $65.13 $67.12 $67.12 432,684
2023-10-06 $64.40 $66.00 $64.20 $65.02 $65.02 1,127,278
2023-10-05 $66.50 $66.61 $65.93 $66.16 $66.16 542,600
2023-10-04 $66.16 $66.82 $65.79 $66.79 $66.79 900,277
2023-10-03 $66.87 $67.21 $65.15 $65.46 $65.46 1,627,429
2023-10-02 $68.63 $68.86 $67.41 $67.70 $67.70 1,481,564
2023-09-29 $70.59 $70.86 $69.33 $70.03 $69.28 411,846
2023-09-28 $68.79 $70.04 $68.21 $69.97 $69.22 761,192
2023-09-27 $70.89 $71.02 $69.38 $69.75 $69.00 813,765
2023-09-26 $70.84 $71.02 $69.98 $70.14 $69.38 1,084,270
2023-09-25 $71.20 $71.60 $70.56 $70.61 $69.85 702,165
2023-09-22 $72.54 $73.42 $72.44 $73.24 $72.45 287,739
2023-09-21 $73.34 $73.34 $72.51 $72.54 $71.76 1,064,593
2023-09-20 $75.53 $75.86 $75.29 $75.35 $74.54 227,966
2023-09-19 $75.24 $75.71 $74.98 $74.99 $74.18 230,470
2023-09-18 $75.00 $75.77 $74.97 $75.73 $74.91 201,491
2023-09-15 $75.71 $75.72 $75.12 $75.16 $74.35 323,903
2023-09-14 $76.24 $76.35 $75.52 $75.74 $74.92 358,254
2023-09-13 $76.28 $76.89 $76.14 $76.47 $75.65 164,652
2023-09-12 $76.22 $76.61 $75.81 $76.57 $75.75 245,620
2023-09-11 $75.98 $76.28 $75.79 $75.95 $75.13 247,396
2023-09-08 $76.73 $77.31 $76.43 $76.78 $75.95 181,689
2023-09-07 $76.28 $76.41 $75.98 $76.30 $75.48 173,565
2023-09-06 $76.45 $76.49 $75.78 $76.11 $75.29 525,722
2023-09-05 $76.65 $76.65 $75.70 $75.75 $74.93 342,530
2023-09-01 $78.30 $78.31 $77.01 $77.34 $77.34 463,164
2023-08-31 $78.96 $79.58 $78.86 $79.05 $79.05 288,163
2023-08-30 $78.52 $78.78 $78.11 $78.56 $78.56 231,843
2023-08-29 $77.29 $78.94 $77.22 $78.67 $78.67 389,964
2023-08-28 $78.10 $78.13 $77.20 $77.63 $77.63 269,047
2023-08-25 $76.94 $77.80 $76.80 $77.57 $77.57 469,799
2023-08-24 $77.48 $77.85 $77.10 $77.23 $77.23 220,147
2023-08-23 $76.49 $77.87 $76.36 $77.83 $77.83 758,726
2023-08-22 $74.46 $75.24 $74.26 $75.24 $75.24 539,694
2023-08-21 $74.49 $74.60 $74.03 $74.36 $74.36 619,732
2023-08-18 $75.36 $76.26 $75.13 $75.73 $75.73 531,808
2023-08-17 $75.47 $75.60 $75.01 $75.46 $75.46 369,118
2023-08-16 $76.39 $76.99 $75.88 $76.00 $76.00 404,672
2023-08-15 $77.03 $77.39 $76.79 $76.83 $76.83 387,737
2023-08-14 $77.53 $78.34 $77.20 $77.54 $77.54 264,482
2023-08-11 $77.54 $78.17 $77.45 $77.63 $77.63 369,818
2023-08-10 $79.39 $79.71 $77.81 $77.87 $77.87 366,002
2023-08-09 $79.13 $79.72 $79.13 $79.59 $79.59 171,909
2023-08-08 $79.20 $79.80 $78.70 $78.93 $78.93 319,892
2023-08-07 $78.42 $78.48 $77.65 $77.71 $77.71 350,246
2023-08-04 $77.33 $79.09 $77.33 $78.91 $78.91 512,429
2023-08-03 $77.53 $77.66 $76.72 $77.19 $77.19 2,246,183
2023-08-02 $80.00 $80.00 $79.03 $79.72 $79.72 606,223
2023-08-01 $81.99 $81.99 $80.77 $80.94 $80.94 823,114
2023-07-31 $82.52 $83.30 $82.42 $82.92 $82.92 206,952
2023-07-28 $82.23 $82.73 $81.95 $82.68 $82.68 455,139
2023-07-27 $83.90 $83.99 $81.70 $82.21 $82.21 588,521
2023-07-26 $84.89 $84.89 $84.10 $84.23 $84.23 147,285
2023-07-25 $84.14 $84.87 $84.00 $84.22 $84.22 209,849
2023-07-24 $85.26 $85.35 $84.42 $84.62 $84.62 345,735
2023-07-21 $85.22 $85.69 $84.87 $85.00 $85.00 300,830
2023-07-20 $85.68 $85.68 $84.50 $84.87 $84.87 207,836
2023-07-19 $85.28 $86.30 $84.88 $86.30 $86.30 272,657
2023-07-18 $84.90 $85.09 $84.60 $84.88 $84.88 227,647
2023-07-17 $84.42 $84.50 $83.86 $84.33 $84.33 318,070
2023-07-14 $84.96 $84.96 $84.22 $84.35 $84.35 178,971
2023-07-13 $84.38 $85.05 $83.95 $84.87 $84.87 306,474
2023-07-12 $83.24 $84.23 $82.66 $83.93 $83.93 395,575
2023-07-11 $82.73 $83.02 $82.29 $82.80 $82.80 263,571
2023-07-10 $82.00 $82.60 $81.86 $82.10 $82.10 503,413
2023-07-07 $82.54 $82.76 $82.10 $82.33 $82.33 512,112
2023-07-06 $83.76 $83.86 $82.87 $83.12 $83.12 515,531
2023-07-05 $85.54 $85.64 $84.17 $84.60 $84.60 435,646
2023-07-03 $86.54 $87.05 $85.64 $85.82 $85.82 142,527
2023-06-30 $85.88 $87.25 $85.80 $87.07 $86.34 190,036
2023-06-29 $86.19 $86.39 $85.28 $85.70 $84.98 342,927
2023-06-28 $87.64 $87.87 $86.85 $87.60 $86.86 146,075
2023-06-27 $87.68 $88.00 $86.75 $87.25 $86.52 156,130
2023-06-26 $87.80 $87.97 $87.21 $87.33 $86.60 163,804
2023-06-23 $87.87 $87.98 $87.04 $87.34 $86.61 189,175
2023-06-22 $86.82 $87.32 $86.10 $86.22 $85.50 183,637
2023-06-21 $86.89 $87.75 $86.21 $87.70 $86.96 264,437
2023-06-20 $87.20 $87.75 $87.20 $87.43 $86.70 205,819
2023-06-16 $86.44 $86.80 $85.92 $86.55 $86.55 224,705
2023-06-15 $87.00 $87.65 $86.41 $86.86 $86.86 316,455
2023-06-14 $85.39 $86.19 $85.20 $85.98 $85.98 154,136
2023-06-13 $86.17 $86.17 $84.62 $84.94 $84.94 380,094
2023-06-12 $86.00 $86.07 $84.68 $85.99 $85.99 219,894
2023-06-09 $85.25 $86.00 $84.93 $85.72 $85.72 158,877
2023-06-08 $84.39 $85.73 $84.24 $85.65 $85.65 270,403
2023-06-07 $85.96 $86.19 $84.28 $84.40 $84.40 531,695
2023-06-06 $85.48 $86.20 $84.82 $86.11 $86.11 312,963
2023-06-05 $85.00 $86.10 $84.72 $85.31 $85.31 267,600
2023-06-02 $86.50 $86.60 $85.51 $85.62 $85.62 359,919
2023-06-01 $87.00 $87.30 $86.22 $86.73 $86.73 301,652
2023-05-31 $85.30 $86.55 $85.02 $86.20 $86.20 237,584
2023-05-30 $84.63 $85.54 $84.49 $85.27 $85.27 239,738
2023-05-26 $83.35 $84.29 $83.03 $84.28 $84.28 274,707
2023-05-25 $83.56 $83.77 $82.97 $83.35 $83.35 374,536
2023-05-24 $84.29 $84.29 $83.49 $83.54 $83.54 301,128
2023-05-23 $83.34 $84.15 $83.11 $83.96 $83.96 396,653
2023-05-22 $84.26 $84.43 $83.52 $83.58 $83.58 389,554
2023-05-19 $84.25 $84.84 $83.90 $84.15 $84.15 376,693
2023-05-18 $85.37 $85.37 $84.71 $84.91 $84.91 485,283
2023-05-17 $86.26 $86.26 $85.35 $85.72 $85.72 437,000
2023-05-16 $85.33 $85.91 $84.93 $85.91 $85.91 1,408,844
2023-05-15 $86.40 $86.53 $86.15 $86.27 $86.27 382,927
2023-05-12 $88.36 $88.50 $87.45 $87.45 $87.45 184,763
2023-05-11 $88.39 $88.68 $87.79 $88.42 $88.42 190,792
2023-05-10 $86.77 $87.30 $86.68 $87.10 $87.10 513,953
2023-05-09 $86.67 $86.77 $86.03 $86.15 $86.15 351,899
2023-05-08 $86.71 $87.09 $86.43 $86.69 $86.69 433,703
2023-05-05 $87.53 $88.22 $87.26 $88.22 $88.22 462,848
2023-05-04 $88.61 $89.88 $88.46 $88.62 $88.62 313,604
2023-05-03 $89.66 $90.26 $88.79 $89.88 $89.88 577,155
2023-05-02 $87.43 $89.17 $87.32 $89.17 $89.17 418,081
2023-05-01 $89.19 $89.19 $86.12 $86.54 $86.54 851,039
2023-04-28 $89.67 $90.30 $89.39 $90.01 $90.01 170,794
2023-04-27 $88.70 $88.70 $87.89 $88.20 $88.20 473,102
2023-04-26 $90.45 $90.72 $89.05 $89.24 $89.24 377,467
2023-04-25 $89.83 $90.46 $89.74 $90.30 $90.30 540,606
2023-04-24 $88.42 $88.87 $88.24 $88.70 $88.70 260,735
2023-04-21 $88.68 $88.80 $87.65 $87.88 $87.88 415,340
2023-04-20 $88.08 $88.70 $88.03 $88.23 $88.23 473,897
2023-04-19 $87.32 $87.64 $86.75 $87.46 $87.46 563,368
2023-04-18 $87.07 $87.98 $87.07 $87.55 $87.55 396,507
2023-04-17 $87.95 $87.96 $87.01 $87.16 $87.16 549,789
2023-04-14 $88.96 $89.11 $88.20 $88.50 $88.50 602,218
2023-04-13 $90.82 $91.12 $89.45 $89.64 $89.64 382,349
2023-04-12 $90.81 $91.00 $89.45 $90.57 $90.57 374,790
2023-04-11 $90.94 $90.97 $90.30 $90.87 $90.87 213,881
2023-04-10 $91.84 $91.84 $90.36 $90.61 $90.61 455,797
2023-04-06 $92.44 $92.77 $92.23 $92.48 $92.48 311,164
2023-04-05 $91.62 $92.02 $91.01 $92.00 $92.00 491,301
2023-04-04 $89.44 $91.43 $89.30 $90.82 $90.82 257,474
2023-04-03 $89.78 $90.71 $89.40 $90.12 $90.12 312,885
2023-03-31 $89.22 $90.66 $89.00 $90.54 $89.87 495,328
2023-03-30 $88.33 $88.92 $88.13 $88.61 $87.95 299,806
2023-03-29 $87.38 $88.30 $87.30 $88.14 $87.49 332,020
2023-03-28 $88.00 $88.48 $87.68 $88.30 $87.64 847,132
2023-03-27 $88.96 $89.86 $88.01 $88.15 $87.50 1,142,624
2023-03-24 $91.00 $91.34 $90.03 $90.74 $90.07 291,128
2023-03-23 $89.32 $90.43 $88.45 $89.91 $89.24 884,941
2023-03-22 $88.81 $90.69 $88.59 $90.46 $89.79 473,361
2023-03-21 $89.26 $89.59 $88.53 $89.31 $88.65 845,806
2023-03-20 $91.30 $91.30 $89.80 $90.11 $89.44 349,977
2023-03-17 $91.05 $92.20 $90.76 $91.32 $90.64 418,465
2023-03-16 $91.90 $92.70 $89.24 $89.38 $88.72 326,597
2023-03-15 $91.23 $92.24 $89.53 $90.45 $89.78 341,491
2023-03-14 $89.49 $90.08 $87.92 $88.30 $87.64 444,783
2023-03-13 $93.30 $94.30 $89.23 $90.40 $89.73 639,927
2023-03-10 $88.62 $90.50 $88.56 $90.27 $90.27 657,058
2023-03-09 $85.99 $87.12 $85.77 $86.44 $86.44 142,956
2023-03-08 $87.09 $87.78 $86.02 $86.51 $86.51 157,380
2023-03-07 $85.78 $87.00 $85.25 $86.26 $86.26 138,933
2023-03-06 $86.92 $86.97 $85.45 $85.52 $85.52 168,990
2023-03-03 $85.24 $86.46 $84.81 $86.40 $86.40 185,390
2023-03-02 $83.13 $83.73 $82.97 $83.61 $83.61 237,451
2023-03-01 $85.17 $85.22 $84.12 $84.56 $84.56 219,117
2023-02-28 $84.45 $85.64 $84.12 $85.45 $85.45 157,794
2023-02-27 $85.34 $85.80 $84.80 $85.16 $85.16 283,485
2023-02-24 $85.67 $86.10 $84.50 $84.99 $84.99 162,179
2023-02-23 $85.60 $86.78 $85.56 $86.48 $86.48 138,856
2023-02-22 $84.94 $85.63 $84.79 $85.30 $85.30 115,414
2023-02-21 $84.85 $85.05 $83.95 $84.13 $84.13 356,858
2023-02-17 $84.83 $86.30 $84.62 $86.30 $86.30 164,189
2023-02-16 $86.12 $86.29 $85.14 $85.43 $85.43 466,942
2023-02-15 $87.98 $88.29 $86.60 $87.17 $87.17 346,372
2023-02-14 $88.76 $89.27 $87.41 $88.50 $88.50 175,651
2023-02-13 $87.83 $88.75 $87.81 $88.47 $88.47 155,260
2023-02-10 $88.78 $88.84 $87.20 $87.51 $87.51 307,684
2023-02-09 $91.04 $91.39 $88.71 $88.84 $88.84 265,600
2023-02-08 $89.51 $90.07 $88.75 $89.97 $89.97 212,570
2023-02-07 $89.95 $90.80 $89.50 $89.52 $89.52 241,892
2023-02-06 $90.38 $91.00 $90.00 $90.64 $90.64 285,239
2023-02-03 $91.33 $91.67 $90.50 $91.42 $91.42 353,423
2023-02-02 $93.62 $94.31 $92.66 $92.95 $92.95 374,723
2023-02-01 $92.20 $93.38 $90.60 $92.92 $92.92 426,779
2023-01-31 $91.10 $91.50 $89.90 $91.26 $91.26 228,569
2023-01-30 $90.69 $91.45 $90.35 $90.50 $90.50 262,087
2023-01-27 $90.30 $91.19 $90.19 $90.98 $90.98 220,814
2023-01-26 $91.18 $91.86 $90.50 $91.14 $91.14 184,044
2023-01-25 $91.49 $92.02 $90.68 $91.56 $91.56 141,357
2023-01-24 $90.06 $91.50 $89.11 $91.24 $91.24 161,068
2023-01-23 $89.44 $90.00 $89.22 $89.50 $89.50 250,395
2023-01-20 $90.99 $91.28 $89.99 $90.05 $90.05 224,262
2023-01-19 $92.35 $92.59 $91.31 $92.13 $92.13 234,951
2023-01-18 $92.83 $93.10 $91.10 $92.83 $92.83 334,434
2023-01-17 $89.65 $90.77 $89.60 $90.14 $90.14 322,289
2023-01-13 $91.26 $92.06 $90.40 $90.95 $90.95 290,225
2023-01-12 $89.67 $92.12 $88.21 $91.98 $91.98 343,243
2023-01-11 $88.88 $89.69 $88.45 $89.50 $89.50 158,762
2023-01-10 $88.32 $88.60 $87.10 $87.53 $87.53 329,457
2023-01-09 $88.07 $89.76 $87.95 $89.63 $89.63 284,760
2023-01-06 $86.24 $89.17 $86.12 $89.04 $89.04 275,144
2023-01-05 $85.38 $86.99 $85.12 $86.99 $86.99 383,407
2023-01-04 $86.84 $87.11 $85.61 $86.41 $86.41 359,165
2023-01-03 $85.63 $85.75 $84.13 $84.79 $84.79 419,393
2022-12-30 $83.00 $83.68 $82.46 $82.83 $82.83 456,375
2022-12-29 $83.01 $84.34 $82.90 $83.91 $83.91 176,228
2022-12-28 $84.11 $84.24 $82.36 $82.70 $82.70 402,542
2022-12-27 $83.68 $84.41 $83.16 $83.49 $83.49 441,723
2022-12-23 $86.46 $86.59 $85.50 $85.69 $85.69 911,932
2022-12-22 $88.06 $88.69 $87.91 $88.25 $87.54 219,052
2022-12-21 $88.98 $89.01 $87.28 $88.31 $87.60 271,234
2022-12-20 $87.98 $88.40 $87.63 $88.03 $87.33 414,968
2022-12-19 $90.88 $90.93 $89.80 $90.35 $89.63 442,307
2022-12-16 $91.79 $93.23 $91.41 $92.36 $92.36 283,450
2022-12-15 $93.94 $94.77 $93.62 $93.84 $93.84 349,350
2022-12-14 $92.84 $93.49 $91.66 $93.31 $93.31 323,266
2022-12-13 $94.41 $94.41 $92.52 $92.75 $92.75 483,526
2022-12-12 $93.14 $93.46 $91.43 $91.69 $91.69 241,592
2022-12-09 $93.30 $93.58 $91.37 $91.48 $91.48 309,924
2022-12-08 $94.29 $95.15 $94.02 $94.87 $94.87 282,464
2022-12-07 $93.65 $95.30 $93.58 $94.96 $94.96 337,274
2022-12-06 $91.46 $92.51 $91.04 $92.03 $92.03 199,690
2022-12-05 $90.60 $90.65 $89.51 $90.48 $90.48 338,345
2022-12-02 $89.83 $91.98 $89.08 $91.86 $91.86 555,072
2022-12-01 $87.45 $90.31 $87.00 $90.16 $90.16 377,801
2022-11-30 $85.33 $86.40 $85.05 $86.09 $86.09 234,276
2022-11-29 $86.00 $86.80 $85.61 $85.78 $85.78 185,278
2022-11-28 $87.49 $87.79 $86.52 $87.14 $87.14 181,129
2022-11-25 $86.45 $86.69 $86.13 $86.68 $86.68 439,653
2022-11-23 $85.86 $87.16 $85.75 $87.01 $87.01 336,050
2022-11-22 $83.94 $85.19 $83.84 $84.88 $84.88 202,021
2022-11-21 $84.09 $84.09 $83.00 $83.21 $83.21 204,360
2022-11-18 $83.81 $84.08 $82.60 $82.83 $82.83 465,088
2022-11-17 $83.34 $83.70 $82.80 $83.57 $83.57 315,004
2022-11-16 $82.91 $84.50 $82.60 $84.46 $84.46 367,290
2022-11-15 $80.80 $82.09 $80.75 $81.97 $81.97 302,757
2022-11-14 $80.47 $80.72 $79.58 $80.22 $80.22 185,734
2022-11-11 $80.07 $80.99 $80.02 $80.63 $80.63 212,007
2022-11-10 $79.08 $80.98 $78.97 $80.71 $80.71 495,784
2022-11-09 $76.00 $77.54 $76.00 $77.06 $77.06 145,082
2022-11-08 $76.24 $77.50 $76.17 $76.68 $76.68 184,439
2022-11-07 $77.51 $77.52 $75.72 $75.76 $75.76 122,594
2022-11-04 $78.00 $78.40 $76.76 $76.94 $76.94 760,498
2022-11-03 $78.29 $79.42 $78.15 $78.81 $78.81 197,661
2022-11-02 $79.86 $80.68 $78.85 $79.48 $79.48 560,092
2022-11-01 $80.12 $80.28 $79.06 $79.63 $79.63 219,098
2022-10-31 $78.74 $79.18 $77.36 $78.21 $78.21 183,499
2022-10-28 $79.35 $80.10 $78.89 $79.26 $79.26 156,728
2022-10-27 $79.42 $80.40 $78.62 $79.93 $79.93 163,457
2022-10-26 $78.10 $79.10 $78.08 $78.85 $78.85 572,773
2022-10-25 $76.62 $77.40 $76.53 $77.31 $77.31 195,386
2022-10-24 $74.62 $75.47 $73.68 $74.24 $74.24 301,859
2022-10-21 $75.10 $76.03 $74.33 $75.15 $75.15 452,164
2022-10-20 $78.56 $78.93 $77.21 $77.35 $77.35 263,665
2022-10-19 $80.01 $80.20 $79.03 $79.25 $79.25 639,730
2022-10-18 $80.84 $81.33 $79.65 $81.15 $81.15 297,649
2022-10-17 $82.29 $82.74 $80.85 $80.93 $80.93 251,754
2022-10-14 $83.40 $83.40 $81.30 $81.69 $81.69 199,264
2022-10-13 $81.60 $83.60 $81.50 $82.35 $82.35 211,133
2022-10-12 $82.44 $83.77 $82.30 $83.51 $83.51 148,211
2022-10-11 $83.06 $84.19 $82.07 $83.18 $83.18 275,641
2022-10-10 $83.67 $83.67 $82.04 $82.68 $82.68 205,906
2022-10-07 $84.21 $85.17 $83.90 $84.45 $84.45 207,286
2022-10-06 $86.31 $86.48 $85.05 $85.59 $85.59 198,338
2022-10-05 $86.24 $86.30 $84.92 $86.05 $86.05 314,745
2022-10-04 $87.67 $88.29 $86.80 $87.24 $87.24 414,519
2022-10-03 $87.53 $88.40 $86.75 $87.46 $87.46 353,533
2022-09-30 $88.76 $89.46 $86.31 $86.71 $86.71 455,105
2022-09-29 $87.31 $88.77 $87.14 $88.33 $88.33 704,923
2022-09-28 $87.56 $88.87 $86.84 $88.76 $88.76 764,537
2022-09-27 $87.26 $87.53 $85.14 $85.23 $85.23 566,375
2022-09-26 $90.15 $90.40 $88.05 $88.66 $88.66 347,779
2022-09-23 $90.01 $91.30 $89.19 $90.62 $90.62 631,652
2022-09-22 $90.54 $90.68 $89.42 $90.07 $90.07 766,683
2022-09-21 $91.32 $92.98 $90.75 $92.98 $92.98 306,988
2022-09-20 $90.18 $91.62 $89.84 $90.82 $90.82 260,963
2022-09-19 $91.62 $92.54 $91.40 $92.06 $92.06 122,875
2022-09-16 $91.62 $92.65 $91.17 $91.64 $91.64 149,682
2022-09-15 $92.43 $92.92 $92.16 $92.75 $92.75 86,147
2022-09-14 $91.96 $92.82 $91.59 $92.71 $92.71 152,371
2022-09-13 $90.78 $92.11 $90.38 $92.08 $92.08 218,342
2022-09-12 $92.87 $93.10 $90.96 $91.55 $91.55 295,832
2022-09-09 $92.55 $93.11 $91.78 $92.55 $92.55 141,836
2022-09-08 $93.11 $93.91 $92.33 $92.46 $92.46 161,097
2022-09-07 $92.53 $93.86 $92.49 $93.66 $93.66 489,902
2022-09-06 $93.44 $93.44 $91.62 $91.71 $91.71 482,213
2022-09-02 $94.19 $95.06 $93.99 $94.84 $94.84 136,953
2022-09-01 $94.62 $94.94 $93.45 $94.34 $94.34 281,320
2022-08-31 $97.54 $98.31 $96.30 $96.56 $96.56 118,843
2022-08-30 $97.41 $98.44 $97.02 $98.08 $98.08 105,994
2022-08-29 $97.84 $97.84 $96.84 $97.43 $97.43 163,468
2022-08-26 $96.81 $98.73 $96.66 $98.44 $98.44 165,891
2022-08-25 $95.64 $97.55 $95.20 $97.35 $97.35 103,694
2022-08-24 $95.83 $96.28 $95.10 $95.43 $95.43 166,214
2022-08-23 $96.65 $98.07 $96.16 $96.49 $96.49 106,572
2022-08-22 $97.05 $97.44 $96.42 $96.89 $96.89 278,531
2022-08-19 $97.71 $97.71 $97.12 $97.45 $97.45 219,337
2022-08-18 $99.63 $100.27 $99.25 $99.49 $99.49 57,844
2022-08-17 $99.75 $99.75 $98.95 $99.22 $99.22 171,275
2022-08-16 $99.86 $100.61 $98.68 $100.60 $100.60 76,705
2022-08-15 $101.17 $101.56 $99.92 $99.95 $99.95 120,377
2022-08-12 $99.64 $100.24 $99.00 $100.21 $100.21 158,549
2022-08-11 $101.64 $101.91 $98.51 $98.97 $98.97 371,799
2022-08-10 $102.70 $104.04 $101.66 $102.19 $102.19 156,915
2022-08-09 $103.11 $103.80 $102.72 $103.40 $103.40 128,737
2022-08-08 $102.85 $103.97 $102.77 $103.79 $103.79 317,377
2022-08-05 $102.50 $102.50 $100.89 $101.66 $101.66 632,743
2022-08-04 $104.43 $104.95 $103.69 $104.71 $104.71 162,901
2022-08-03 $102.17 $104.91 $101.11 $104.91 $104.91 202,037
2022-08-02 $105.49 $106.11 $102.24 $102.73 $102.73 196,477
2022-08-01 $102.94 $105.38 $102.84 $105.13 $105.13 251,495
2022-07-29 $102.24 $104.09 $101.71 $101.80 $101.80 382,321
2022-07-28 $102.67 $103.61 $101.65 $102.12 $102.12 210,705
2022-07-27 $102.97 $103.38 $101.17 $101.53 $101.53 197,617
2022-07-26 $103.93 $104.35 $102.28 $102.45 $102.45 261,982
2022-07-25 $101.50 $102.44 $101.15 $102.25 $102.25 116,363
2022-07-22 $103.30 $104.72 $103.01 $103.84 $103.84 284,483
2022-07-21 $100.09 $101.86 $99.90 $101.41 $101.41 168,513
2022-07-20 $100.28 $100.35 $98.75 $99.49 $99.49 252,675
2022-07-19 $99.54 $99.85 $98.20 $99.00 $99.00 242,555
2022-07-18 $100.14 $100.14 $98.91 $99.62 $99.62 268,567
2022-07-15 $100.94 $101.89 $100.66 $101.23 $101.23 111,493
2022-07-14 $100.03 $101.14 $99.28 $100.36 $100.36 216,872
2022-07-13 $98.38 $101.73 $97.81 $101.52 $101.52 195,752
2022-07-12 $100.28 $101.05 $99.60 $99.82 $99.82 306,640
2022-07-11 $98.25 $99.47 $98.16 $99.12 $99.12 133,955
2022-07-08 $98.00 $98.00 $96.30 $96.88 $96.88 537,146
2022-07-07 $99.65 $99.70 $97.90 $98.21 $98.21 229,639
2022-07-06 $102.23 $102.31 $99.22 $99.25 $99.25 168,229
2022-07-05 $101.76 $102.82 $100.90 $101.48 $101.48 807,400
2022-07-01 $100.77 $102.53 $99.71 $100.69 $100.69 725,802
2022-06-30 $100.14 $101.29 $99.89 $100.13 $99.43 406,563
2022-06-29 $97.22 $99.23 $97.22 $99.16 $98.47 157,352
2022-06-28 $96.14 $97.29 $95.70 $97.05 $96.37 147,905
2022-06-27 $96.19 $97.22 $96.00 $96.68 $96.01 120,511
2022-06-24 $98.87 $99.70 $97.57 $97.65 $96.97 157,252
2022-06-23 $99.23 $100.67 $98.82 $99.46 $98.77 236,284
2022-06-22 $97.94 $98.64 $97.60 $98.42 $97.73 189,544
2022-06-21 $95.11 $96.10 $94.68 $95.19 $94.53 325,785
2022-06-17 $97.29 $98.36 $96.36 $97.57 $96.89 145,001
2022-06-16 $93.37 $96.96 $92.83 $96.82 $96.15 505,827
2022-06-15 $95.30 $96.36 $94.26 $96.07 $95.40 157,832
2022-06-14 $96.01 $96.46 $93.64 $94.04 $93.39 185,991
2022-06-13 $97.08 $97.17 $94.60 $95.64 $94.97 313,432
2022-06-10 $100.15 $100.33 $98.54 $99.57 $98.88 400,735
2022-06-09 $99.37 $100.24 $99.11 $100.12 $99.42 200,518
2022-06-08 $100.36 $100.76 $99.60 $99.71 $99.02 109,378
2022-06-07 $100.23 $101.45 $100.20 $100.64 $99.94 322,146
2022-06-06 $100.74 $101.13 $99.29 $99.52 $98.83 278,150
2022-06-03 $100.62 $101.80 $100.32 $101.78 $101.07 367,399
2022-06-02 $102.53 $102.53 $101.03 $102.02 $101.31 146,269
2022-06-01 $102.79 $103.15 $101.50 $102.08 $101.37 257,119
2022-05-31 $102.84 $102.84 $101.20 $101.57 $100.86 485,266
2022-05-27 $105.15 $105.65 $104.32 $105.00 $104.27 698,470
2022-05-26 $105.04 $105.05 $103.51 $104.60 $103.87 148,906
2022-05-25 $105.73 $105.73 $104.48 $105.39 $104.66 270,100
2022-05-24 $103.64 $105.48 $103.64 $104.53 $103.80 296,441
2022-05-23 $103.44 $104.00 $102.02 $102.04 $101.33 153,226
2022-05-20 $102.99 $104.88 $102.76 $104.40 $103.67 478,329
2022-05-19 $104.47 $104.64 $102.45 $102.91 $102.19 214,026
2022-05-18 $99.82 $102.65 $99.82 $102.39 $101.68 157,613
2022-05-17 $99.97 $100.65 $99.51 $99.73 $99.04 135,927
2022-05-16 $101.58 $102.50 $101.12 $101.19 $100.49 126,589
2022-05-13 $102.71 $102.88 $101.35 $101.52 $100.81 168,612
2022-05-12 $104.13 $104.90 $103.50 $103.66 $102.94 251,662
2022-05-11 $100.17 $103.88 $99.76 $103.73 $103.01 218,142
2022-05-10 $101.58 $102.82 $100.94 $101.11 $100.41 343,616
2022-05-09 $97.87 $100.08 $97.64 $99.88 $99.18 264,569
2022-05-06 $99.52 $100.69 $98.70 $99.07 $98.38 260,245
2022-05-05 $102.38 $102.50 $99.71 $101.08 $100.38 357,405
2022-05-04 $104.50 $105.40 $103.78 $104.77 $104.04 173,672
2022-05-03 $105.77 $105.98 $104.41 $104.57 $103.84 341,735
2022-05-02 $104.40 $104.85 $103.25 $103.53 $102.81 226,090
2022-04-29 $106.02 $107.97 $105.68 $105.84 $105.10 168,618
2022-04-28 $107.02 $107.89 $106.61 $107.79 $107.04 103,265
2022-04-27 $109.23 $109.28 $107.48 $107.78 $107.03 253,848
2022-04-26 $109.59 $110.19 $108.77 $109.44 $108.68 420,841
2022-04-25 $108.41 $109.33 $108.03 $108.27 $107.52 175,634
2022-04-22 $107.11 $108.81 $106.62 $107.01 $106.27 348,219
2022-04-21 $108.01 $108.07 $106.10 $107.83 $107.08 163,747
2022-04-20 $107.15 $109.36 $106.88 $108.86 $108.10 209,431
2022-04-19 $105.87 $106.59 $105.32 $105.83 $105.09 290,230
2022-04-18 $107.96 $108.12 $106.43 $106.82 $106.08 285,495
2022-04-14 $110.21 $110.21 $107.51 $107.96 $107.21 367,126
2022-04-13 $110.33 $111.56 $110.19 $110.51 $109.74 426,350
2022-04-12 $111.89 $111.89 $110.01 $110.31 $109.54 241,957
2022-04-11 $111.72 $112.09 $110.13 $110.87 $110.10 293,853
2022-04-08 $113.78 $114.02 $112.30 $113.07 $112.28 374,012
2022-04-07 $114.52 $114.98 $113.65 $114.95 $114.15 359,917
2022-04-06 $114.84 $116.83 $114.67 $116.17 $115.36 404,397
2022-04-05 $119.75 $119.89 $117.07 $117.31 $116.49 371,568
2022-04-04 $121.40 $121.40 $119.99 $120.64 $119.80 217,339
2022-04-01 $119.30 $122.61 $118.67 $121.78 $120.93 451,337
2022-03-31 $121.47 $122.33 $121.27 $121.72 $120.25 118,630
2022-03-30 $119.35 $121.62 $119.25 $121.16 $119.69 132,884
2022-03-29 $119.91 $121.03 $119.02 $120.00 $118.55 393,775
2022-03-28 $118.47 $119.91 $118.20 $118.98 $117.54 259,116
2022-03-25 $118.52 $118.52 $116.45 $117.60 $116.18 224,694
2022-03-24 $118.70 $120.40 $118.55 $119.66 $118.21 161,281
2022-03-23 $118.06 $120.81 $117.51 $120.81 $119.35 194,180
2022-03-22 $117.65 $118.13 $116.95 $117.20 $115.78 348,888
2022-03-21 $120.00 $120.61 $118.64 $119.20 $117.76 510,000
2022-03-18 $121.55 $122.69 $121.55 $122.54 $121.06 193,529
2022-03-17 $121.99 $122.44 $119.96 $120.79 $119.33 267,433
2022-03-16 $120.53 $122.28 $119.04 $121.88 $120.40 514,255
2022-03-15 $121.70 $122.00 $119.63 $120.21 $118.75 255,515
2022-03-14 $121.54 $122.24 $120.48 $120.48 $119.02 381,204
2022-03-11 $123.19 $124.69 $123.16 $123.93 $122.43 360,366
2022-03-10 $123.82 $124.41 $122.62 $123.47 $121.97 1,040,670
2022-03-09 $126.70 $127.03 $125.67 $125.84 $124.32 503,872
2022-03-08 $126.97 $128.00 $126.66 $127.46 $125.92 651,037
2022-03-07 $128.93 $130.64 $128.59 $129.09 $127.53 608,817
2022-03-04 $130.26 $130.87 $129.02 $130.15 $128.57 533,073
2022-03-03 $127.08 $128.55 $126.51 $127.55 $126.00 465,657
2022-03-02 $129.77 $130.42 $125.50 $125.94 $124.41 861,977
2022-03-01 $130.23 $132.70 $130.00 $131.53 $129.94 183,800
2022-02-28 $128.01 $130.03 $128.01 $130.02 $128.44 523,271
2022-02-25 $126.37 $126.82 $125.73 $126.59 $125.06 71,140
2022-02-24 $129.05 $129.27 $125.58 $126.60 $125.07 109,998
2022-02-23 $127.56 $127.79 $126.16 $126.41 $124.88 86,997
2022-02-22 $127.76 $128.83 $127.42 $128.83 $127.27 100,944
2022-02-18 $127.65 $128.42 $127.20 $128.25 $126.70 109,295
2022-02-17 $126.36 $127.51 $125.87 $126.57 $125.04 89,062
2022-02-16 $125.70 $125.94 $124.06 $125.53 $124.01 119,251
2022-02-15 $125.40 $125.65 $124.56 $124.59 $123.08 168,353
2022-02-14 $127.24 $127.85 $126.00 $126.64 $125.11 170,080
2022-02-11 $126.83 $128.80 $125.10 $128.28 $126.73 236,514
2022-02-10 $127.90 $127.98 $126.01 $126.11 $124.58 619,551
2022-02-09 $129.22 $129.88 $128.50 $128.79 $127.23 1,603,678
2022-02-08 $128.65 $128.84 $128.13 $128.50 $126.94 615,087
2022-02-07 $129.32 $129.87 $129.10 $129.74 $128.17 232,341
2022-02-04 $130.51 $130.89 $129.12 $129.44 $127.87 754,798
2022-02-03 $131.39 $132.58 $130.98 $132.23 $130.63 241,050
2022-02-02 $133.01 $135.06 $133.01 $133.47 $131.85 135,168
2022-02-01 $133.35 $133.59 $132.00 $132.76 $131.15 305,962
2022-01-31 $133.33 $134.13 $133.02 $133.38 $131.76 299,655
2022-01-28 $133.27 $134.99 $133.02 $134.50 $132.87 753,488
2022-01-27 $133.47 $134.80 $133.47 $134.38 $132.75 276,025
2022-01-26 $133.29 $133.55 $131.34 $131.38 $129.79 151,416
2022-01-25 $134.30 $134.91 $132.70 $133.22 $131.61 561,493
2022-01-24 $135.71 $135.77 $133.35 $133.46 $131.84 772,200
2022-01-21 $134.64 $135.59 $133.79 $135.12 $133.48 270,291
2022-01-20 $132.32 $132.98 $131.91 $132.98 $131.37 211,389
2022-01-19 $131.44 $132.67 $131.02 $132.19 $130.59 118,832
2022-01-18 $131.85 $132.21 $130.75 $130.76 $129.18 181,991
2022-01-14 $134.77 $134.77 $132.71 $133.11 $131.50 146,126
2022-01-13 $134.63 $135.90 $134.29 $135.66 $134.02 615,228
2022-01-12 $135.56 $135.56 $134.17 $134.37 $132.74 584,183
2022-01-11 $134.14 $135.00 $134.11 $134.97 $133.33 203,681
2022-01-10 $132.77 $134.01 $132.37 $133.93 $132.31 142,253
2022-01-07 $134.50 $134.50 $132.50 $133.40 $131.78 151,498
2022-01-06 $133.64 $134.76 $133.25 $134.62 $132.99 316,335
2022-01-05 $135.28 $135.28 $133.76 $133.90 $132.28 307,139
2022-01-04 $134.76 $135.18 $133.58 $134.70 $133.07 194,444
2022-01-03 $138.21 $138.78 $135.58 $135.63 $133.99 502,771
2021-12-31 $139.76 $141.08 $139.35 $140.00 $138.30 94,223
2021-12-30 $139.03 $139.84 $138.08 $139.84 $138.15 135,920
2021-12-29 $138.61 $139.00 $138.02 $138.45 $136.77 181,242
2021-12-28 $141.94 $142.08 $139.91 $140.33 $138.63 145,933
2021-12-27 $140.57 $141.17 $140.41 $140.98 $139.27 357,725
2021-12-23 $141.87 $141.87 $140.01 $140.70 $139.00 149,637
2021-12-22 $142.60 $142.89 $141.96 $142.87 $140.46 449,619
2021-12-21 $140.62 $142.07 $139.87 $142.01 $139.61 428,970
2021-12-20 $143.76 $144.07 $142.39 $142.63 $140.22 113,966
2021-12-17 $143.35 $144.00 $143.07 $143.83 $141.40 674,187
2021-12-16 $141.48 $142.63 $141.35 $141.77 $139.38 209,313
2021-12-15 $142.36 $143.68 $141.82 $142.23 $139.83 120,350
2021-12-14 $143.10 $143.97 $141.95 $143.73 $141.30 118,566
2021-12-13 $143.16 $144.36 $143.10 $143.97 $141.54 167,715
2021-12-10 $142.69 $142.91 $141.32 $141.46 $139.07 116,316
2021-12-09 $141.81 $142.51 $141.10 $141.94 $139.54 143,460
2021-12-08 $143.43 $143.50 $141.00 $141.34 $138.95 350,780
2021-12-07 $145.13 $146.04 $144.01 $144.33 $141.89 131,864
2021-12-06 $147.98 $148.34 $145.31 $145.69 $143.23 462,233
2021-12-03 $145.09 $149.04 $144.62 $148.26 $145.76 179,303
2021-12-02 $146.34 $146.50 $144.88 $145.96 $143.49 328,557
2021-12-01 $143.39 $145.79 $142.67 $145.79 $143.33 275,529
2021-11-30 $143.50 $145.18 $142.90 $144.61 $142.17 236,617
2021-11-29 $140.47 $142.16 $140.35 $141.83 $139.43 168,397
2021-11-26 $140.94 $143.47 $140.93 $143.41 $140.99 832,211
2021-11-24 $136.33 $138.76 $136.27 $138.76 $136.42 120,816
2021-11-23 $137.85 $137.91 $135.94 $135.94 $133.64 234,000
2021-11-22 $139.54 $139.78 $138.03 $138.61 $136.27 113,486
2021-11-19 $139.54 $140.79 $139.54 $140.52 $138.15 87,030
2021-11-18 $137.62 $138.62 $137.50 $138.48 $136.14 107,864
2021-11-17 $135.91 $137.84 $135.75 $137.84 $135.51 138,806
2021-11-16 $137.31 $138.11 $136.25 $136.49 $134.18 241,287
2021-11-15 $138.71 $138.83 $136.75 $136.99 $134.68 111,675
2021-11-12 $140.11 $140.66 $138.73 $139.39 $137.04 66,298
2021-11-11 $140.85 $141.06 $140.15 $140.15 $137.78 64,134
2021-11-10 $143.80 $143.80 $139.02 $140.42 $138.05 169,583
2021-11-09 $143.55 $144.71 $143.40 $143.79 $141.36 232,855
2021-11-08 $141.19 $141.72 $140.68 $141.51 $139.12 94,800
2021-11-05 $140.71 $142.00 $140.29 $141.55 $139.16 106,194
2021-11-04 $137.42 $139.26 $137.42 $138.84 $136.49 194,334
2021-11-03 $140.12 $140.22 $137.16 $137.51 $135.19 144,412
2021-11-02 $138.44 $139.75 $138.44 $139.05 $136.70 87,035
2021-11-01 $137.71 $138.77 $137.39 $138.60 $136.26 315,834
2021-10-29 $138.51 $140.32 $138.38 $139.58 $137.22 726,667
2021-10-28 $140.06 $140.65 $138.87 $139.30 $136.95 119,773
2021-10-27 $138.37 $140.48 $137.79 $139.96 $137.60 219,220
2021-10-26 $136.01 $136.66 $135.05 $136.62 $134.31 78,366
2021-10-25 $134.88 $135.70 $134.88 $135.11 $132.83 65,718
2021-10-22 $134.50 $135.85 $134.34 $135.56 $133.27 389,032
2021-10-21 $133.91 $134.09 $133.10 $133.46 $131.21 89,349
2021-10-20 $134.51 $134.77 $133.45 $133.81 $131.55 109,507
2021-10-19 $136.10 $136.12 $134.84 $134.95 $132.67 58,725
2021-10-18 $136.37 $137.76 $136.00 $137.33 $135.01 73,786
2021-10-15 $136.28 $136.60 $135.73 $136.57 $134.26 49,179
2021-10-14 $136.82 $137.44 $136.32 $137.36 $135.04 65,957
2021-10-13 $135.66 $136.90 $135.66 $136.71 $134.40 514,302
2021-10-12 $133.42 $135.00 $133.17 $134.99 $132.71 189,157
2021-10-11 $132.07 $132.30 $131.86 $131.98 $129.75 69,599
2021-10-08 $132.81 $132.81 $131.85 $132.41 $130.17 147,757
2021-10-07 $133.79 $133.96 $133.17 $133.53 $131.27 203,342
2021-10-06 $135.14 $135.75 $134.90 $135.35 $133.06 744,715
2021-10-05 $135.62 $135.76 $134.23 $134.43 $132.16 669,658
2021-10-04 $135.69 $136.63 $135.00 $136.04 $133.74 309,589
2021-10-01 $135.95 $136.50 $135.20 $136.47 $134.16 659,476
2021-09-30 $135.61 $136.04 $135.10 $135.53 $132.56 133,385
2021-09-29 $136.31 $137.06 $135.17 $135.81 $132.83 426,019
2021-09-28 $135.97 $136.72 $135.05 $135.51 $132.54 491,399
2021-09-27 $138.01 $139.10 $137.90 $138.52 $135.48 623,236
2021-09-24 $140.21 $140.43 $138.93 $139.25 $136.19 459,411
2021-09-23 $143.53 $143.56 $140.97 $141.07 $137.97 152,376
2021-09-22 $143.83 $145.00 $143.45 $144.99 $141.81 87,156
2021-09-21 $143.63 $144.00 $143.27 $143.99 $140.83 53,229
2021-09-20 $143.65 $144.56 $143.19 $144.04 $140.88 142,107
2021-09-17 $141.77 $142.07 $141.33 $141.83 $138.72 105,217
2021-09-16 $142.37 $143.36 $142.25 $142.73 $139.60 149,138
2021-09-15 $144.29 $144.29 $142.72 $143.46 $140.31 90,671
2021-09-14 $142.35 $144.62 $142.17 $143.96 $140.80 141,201
2021-09-13 $141.49 $142.07 $141.44 $141.86 $138.75 77,274
2021-09-10 $141.36 $141.65 $140.41 $140.65 $137.56 492,303
2021-09-09 $140.31 $142.42 $139.91 $142.13 $139.01 126,160
2021-09-08 $139.77 $140.35 $139.39 $140.07 $137.00 218,690
2021-09-07 $139.24 $139.48 $138.50 $138.86 $135.81 208,450
2021-09-03 $140.38 $140.59 $140.00 $140.44 $137.36 492,348
2021-09-02 $141.58 $141.96 $141.03 $141.96 $138.84 88,518
2021-09-01 $141.64 $141.74 $140.79 $141.26 $138.16 146,372
2021-08-31 $141.86 $142.44 $140.54 $140.94 $137.85 106,548
2021-08-30 $141.20 $142.22 $141.13 $141.99 $138.87 103,092
2021-08-27 $140.75 $141.60 $140.21 $141.53 $138.42 645,248
2021-08-26 $139.99 $140.60 $139.44 $140.34 $137.26 72,045
2021-08-25 $141.46 $141.58 $139.42 $140.05 $136.98 99,965
2021-08-24 $142.13 $142.36 $141.45 $141.60 $138.49 60,712
2021-08-23 $142.63 $142.99 $142.35 $142.75 $139.62 106,728
2021-08-20 $143.06 $143.30 $142.58 $143.00 $139.86 100,337
2021-08-19 $142.75 $142.87 $142.15 $142.86 $139.72 154,254
2021-08-18 $140.72 $141.59 $140.39 $141.44 $138.34 134,047
2021-08-17 $140.84 $141.53 $140.44 $140.99 $137.90 65,419
2021-08-16 $141.24 $142.10 $140.61 $140.89 $137.80 125,803
2021-08-13 $138.40 $140.50 $138.39 $140.50 $137.42 79,676
2021-08-12 $137.44 $137.80 $136.61 $137.66 $134.64 153,395
2021-08-11 $137.93 $138.68 $137.12 $137.97 $134.94 201,463
2021-08-10 $139.25 $139.27 $138.03 $138.16 $135.13 569,602
2021-08-09 $140.05 $140.55 $138.92 $138.94 $135.89 545,391
2021-08-06 $140.36 $140.90 $139.59 $139.71 $136.64 205,694
2021-08-05 $143.30 $143.47 $142.50 $142.90 $139.76 116,027
2021-08-04 $144.13 $144.44 $141.91 $143.70 $140.55 232,226
2021-08-03 $143.13 $143.73 $142.78 $143.14 $140.00 101,375
2021-08-02 $141.63 $143.76 $141.35 $143.01 $139.87 398,730
2021-07-30 $141.05 $141.74 $141.02 $141.34 $138.24 131,985
2021-07-29 $140.66 $141.17 $140.40 $140.74 $137.65 81,122
2021-07-28 $140.52 $141.71 $140.20 $141.63 $138.52 111,673
2021-07-27 $141.32 $141.68 $140.95 $141.63 $138.52 453,144
2021-07-26 $140.84 $140.93 $139.60 $139.83 $136.76 256,374
2021-07-23 $139.63 $140.51 $139.62 $140.35 $137.27 123,667
2021-07-22 $139.67 $141.88 $139.67 $141.48 $138.37 116,311
2021-07-21 $140.00 $140.20 $138.75 $139.78 $136.71 636,571
2021-07-20 $145.14 $145.47 $141.73 $142.18 $139.06 306,428
2021-07-19 $143.29 $144.60 $143.04 $143.85 $140.69 239,041
2021-07-16 $138.87 $140.30 $138.81 $139.88 $136.81 608,116
2021-07-15 $139.62 $140.45 $138.46 $140.26 $137.18 235,410
2021-07-14 $137.20 $138.38 $136.94 $138.34 $135.30 109,450
2021-07-13 $138.18 $139.18 $135.68 $136.30 $133.31 240,680
2021-07-12 $138.52 $138.72 $137.49 $137.64 $134.62 230,593
2021-07-09 $138.33 $138.38 $137.35 $137.90 $134.87 122,219
2021-07-08 $140.90 $141.49 $139.94 $140.35 $137.27 308,276
2021-07-07 $139.18 $140.48 $138.93 $139.80 $136.73 274,560
2021-07-06 $136.85 $138.38 $136.85 $137.86 $134.83 179,955
2021-07-02 $135.14 $136.06 $134.98 $136.06 $133.07 89,222
2021-07-01 $134.72 $135.11 $134.30 $135.00 $132.04 136,648
2021-06-30 $135.60 $136.41 $135.34 $135.35 $131.70 149,942
2021-06-29 $134.11 $134.86 $134.10 $134.65 $131.01 95,330
2021-06-28 $133.58 $134.95 $133.58 $134.44 $130.81 271,325
2021-06-25 $134.45 $134.52 $131.86 $132.58 $129.00 1,106,934
2021-06-24 $134.57 $135.20 $134.57 $134.66 $131.02 190,751
2021-06-23 $134.25 $134.62 $133.72 $134.29 $130.66 142,420
2021-06-22 $133.01 $134.84 $132.90 $134.84 $131.20 298,653
2021-06-21 $135.98 $136.13 $134.27 $134.76 $131.12 346,201
2021-06-18 $135.81 $137.99 $135.55 $137.79 $134.07 1,025,652
2021-06-17 $132.64 $136.42 $132.42 $134.22 $130.60 165,026
2021-06-16 $131.84 $132.09 $130.68 $131.38 $127.83 256,747
2021-06-15 $131.11 $131.46 $130.73 $131.41 $127.86 117,158
2021-06-14 $132.70 $132.71 $131.35 $131.65 $128.10 286,917
2021-06-11 $132.85 $133.09 $132.40 $132.70 $129.12 99,360
2021-06-10 $131.27 $133.24 $131.01 $133.17 $129.57 134,830
2021-06-09 $131.59 $132.74 $131.59 $132.15 $128.58 176,718
2021-06-08 $130.95 $131.00 $130.05 $130.66 $127.13 156,267
2021-06-07 $129.70 $129.84 $129.48 $129.56 $126.06 245,332
2021-06-04 $128.37 $129.96 $128.35 $129.94 $126.43 105,835
2021-06-03 $128.41 $128.41 $127.62 $127.80 $124.35 82,067
2021-06-02 $128.23 $128.68 $128.01 $128.40 $124.93 86,090
2021-06-01 $127.70 $128.02 $126.86 $127.99 $124.53 288,587
2021-05-28 $128.16 $129.13 $128.16 $128.32 $124.86 81,105
2021-05-27 $128.08 $128.26 $127.09 $128.15 $124.69 150,558
2021-05-26 $129.53 $129.67 $128.50 $128.94 $125.46 243,131
2021-05-25 $128.23 $129.22 $128.23 $129.18 $125.69 181,710
2021-05-24 $127.46 $128.24 $127.46 $127.66 $124.21 681,612
2021-05-21 $127.00 $127.11 $126.34 $127.11 $123.68 305,026
2021-05-20 $125.89 $126.88 $125.85 $126.57 $123.15 73,079
2021-05-19 $125.46 $126.47 $124.60 $125.17 $121.79 108,164
2021-05-18 $125.46 $125.61 $125.03 $125.48 $122.09 115,238
2021-05-17 $126.00 $126.43 $125.70 $126.00 $122.60 87,787
2021-05-14 $125.53 $126.21 $125.28 $126.20 $122.79 646,897
2021-05-13 $124.97 $125.45 $124.56 $124.84 $121.47 864,453
2021-05-12 $125.99 $126.14 $124.32 $124.71 $121.34 607,484
2021-05-11 $126.67 $126.82 $126.03 $126.14 $122.73 482,440
2021-05-10 $128.71 $129.20 $127.22 $127.44 $124.00 221,237
2021-05-07 $130.31 $130.88 $128.61 $129.07 $125.59 965,463
2021-05-06 $129.38 $130.43 $129.35 $130.07 $126.56 583,884
2021-05-05 $129.00 $130.03 $128.96 $129.76 $126.26 291,000
2021-05-04 $129.69 $130.43 $129.20 $129.61 $126.11 305,057
2021-05-03 $128.67 $129.77 $128.15 $128.49 $125.02 466,981
2021-04-30 $128.29 $128.53 $127.64 $128.46 $124.99 118,971
2021-04-29 $127.00 $128.07 $126.57 $128.04 $124.58 112,967
2021-04-28 $128.36 $128.73 $127.85 $128.65 $125.18 90,856
2021-04-27 $129.63 $129.80 $128.32 $128.46 $124.99 313,553
2021-04-26 $130.25 $130.65 $129.89 $129.95 $126.44 236,693
2021-04-23 $130.65 $130.70 $129.54 $130.08 $126.57 281,905
2021-04-22 $130.16 $130.60 $129.16 $130.60 $127.07 198,442
2021-04-21 $129.49 $129.95 $129.00 $129.76 $126.26 135,966
2021-04-20 $128.25 $129.80 $128.25 $129.35 $125.86 99,204
2021-04-19 $128.62 $129.21 $128.30 $128.67 $125.20 215,141
2021-04-16 $128.95 $129.73 $128.66 $129.18 $125.69 114,963
2021-04-15 $129.37 $131.22 $129.34 $130.39 $126.87 121,295
2021-04-14 $127.70 $127.89 $127.05 $127.55 $124.11 85,224
2021-04-13 $126.75 $128.10 $126.70 $128.06 $124.60 85,196
2021-04-12 $126.96 $127.14 $126.63 $126.94 $123.51 110,150
2021-04-09 $127.11 $127.90 $126.54 $126.94 $123.51 118,957
2021-04-08 $126.83 $127.59 $126.69 $127.50 $124.06 175,913
2021-04-07 $126.83 $127.62 $126.23 $126.30 $122.89 461,627
2021-04-06 $126.78 $127.71 $126.44 $127.48 $124.04 144,796
2021-04-05 $126.16 $126.41 $125.20 $126.40 $122.99 292,704
2021-04-01 $125.91 $127.40 $125.69 $127.17 $123.74 1,655,692
2021-03-31 $126.06 $126.44 $124.50 $125.51 $121.50 138,552
2021-03-30 $124.84 $126.28 $124.41 $125.93 $121.91 135,818
2021-03-29 $126.62 $126.64 $124.39 $124.98 $120.99 365,266
2021-03-26 $126.01 $127.11 $125.81 $126.52 $122.48 112,000
2021-03-25 $128.68 $128.92 $126.91 $127.04 $122.99 306,785
2021-03-24 $127.09 $128.50 $126.85 $128.49 $124.39 256,525
2021-03-23 $126.21 $127.40 $125.80 $127.17 $123.11 350,148
2021-03-22 $125.17 $126.00 $124.78 $125.82 $121.80 254,668
2021-03-19 $123.10 $124.00 $122.84 $123.92 $119.97 642,763
2021-03-18 $121.99 $123.47 $121.99 $122.87 $118.95 738,867
2021-03-17 $124.20 $124.69 $123.01 $124.39 $120.42 709,494
2021-03-16 $126.44 $126.64 $124.87 $125.80 $121.79 96,529
2021-03-15 $125.87 $126.67 $125.82 $126.32 $122.29 108,902
2021-03-12 $125.89 $125.96 $124.87 $125.31 $121.31 251,350
2021-03-11 $129.30 $129.52 $128.51 $129.02 $124.90 91,834
2021-03-10 $130.36 $130.51 $129.69 $130.41 $126.25 117,629
2021-03-09 $129.79 $130.34 $129.30 $130.34 $126.18 118,035
2021-03-08 $129.12 $129.38 $128.00 $128.09 $124.00 180,937
2021-03-05 $128.24 $129.84 $128.14 $129.26 $125.14 188,410
2021-03-04 $130.02 $130.22 $128.00 $128.71 $124.60 229,164
2021-03-03 $129.59 $130.54 $128.78 $130.00 $125.85 131,450
2021-03-02 $130.71 $131.49 $130.65 $131.38 $127.19 128,818
2021-03-01 $130.92 $131.83 $130.26 $131.36 $127.17 132,230
2021-02-26 $131.01 $134.38 $129.72 $133.90 $129.63 186,833
2021-02-25 $129.12 $129.73 $125.28 $127.92 $123.84 444,584
2021-02-24 $129.00 $131.20 $128.78 $130.89 $126.71 262,059
2021-02-23 $131.90 $132.98 $131.45 $132.01 $127.80 200,459
2021-02-22 $133.79 $134.66 $132.12 $132.60 $128.37 275,566
2021-02-19 $135.06 $135.41 $133.70 $134.13 $129.85 197,909
2021-02-18 $135.95 $137.00 $135.52 $136.58 $132.22 113,289
2021-02-17 $137.53 $138.07 $136.00 $137.15 $132.77 157,717
2021-02-16 $136.43 $136.95 $135.90 $136.04 $131.70 266,584
2021-02-12 $139.63 $140.00 $138.67 $138.77 $134.34 259,379
2021-02-11 $142.06 $142.21 $140.90 $141.14 $136.64 157,767
2021-02-10 $141.57 $142.30 $141.48 $142.30 $137.76 199,895
2021-02-09 $141.59 $142.11 $140.90 $140.97 $136.47 195,030
2021-02-08 $140.49 $141.74 $140.16 $141.05 $136.55 175,895
2021-02-05 $141.47 $142.15 $140.03 $140.18 $135.71 1,088,279
2021-02-04 $141.68 $142.10 $141.27 $141.87 $137.34 137,940
2021-02-03 $143.43 $143.75 $142.11 $142.11 $137.57 187,472
2021-02-02 $143.92 $144.23 $143.57 $144.19 $139.59 141,264
2021-02-01 $144.86 $145.74 $144.75 $145.36 $140.72 89,364
2021-01-29 $144.49 $145.70 $144.32 $145.14 $140.51 1,191,522
2021-01-28 $147.05 $147.05 $145.40 $146.30 $141.63 66,431
2021-01-27 $147.71 $148.26 $147.00 $147.23 $142.53 151,039
2021-01-26 $146.56 $147.10 $146.34 $146.78 $142.10 53,438
2021-01-25 $145.96 $147.20 $145.84 $147.05 $142.36 196,754
2021-01-22 $144.72 $145.11 $144.40 $144.75 $140.13 89,198
2021-01-21 $144.45 $144.77 $143.91 $144.33 $139.72 151,179
2021-01-20 $145.18 $145.75 $144.91 $145.71 $141.06 107,205
2021-01-19 $144.75 $145.75 $144.57 $145.57 $140.92 156,072
2021-01-15 $145.35 $145.61 $144.57 $145.02 $140.39 81,587
2021-01-14 $146.04 $146.26 $143.78 $144.30 $139.70 151,003
2021-01-13 $144.78 $146.58 $144.73 $146.20 $141.53 255,376
2021-01-12 $143.79 $144.14 $142.75 $144.03 $139.43 201,609
2021-01-11 $143.90 $144.16 $143.27 $144.07 $139.47 232,334
2021-01-08 $144.44 $145.18 $143.50 $144.50 $139.89 410,041
2021-01-07 $144.91 $145.36 $144.29 $144.92 $140.30 903,959
2021-01-06 $147.55 $147.58 $145.62 $146.56 $141.88 157,418
2021-01-05 $151.55 $151.55 $149.95 $150.84 $146.03 175,748
2021-01-04 $151.23 $153.00 $151.00 $152.61 $147.74 168,153
2020-12-31 $152.18 $152.93 $152.18 $152.30 $147.44 228,340
2020-12-30 $151.46 $152.15 $151.20 $152.15 $147.29 205,688
2020-12-29 $150.84 $151.87 $150.77 $151.76 $146.92 301,191
2020-12-28 $150.85 $152.04 $150.29 $152.04 $147.19 198,629
2020-12-24 $151.37 $152.15 $151.37 $152.08 $147.23 55,377
2020-12-23 $151.20 $151.32 $149.73 $151.22 $146.39 199,667
2020-12-22 $158.36 $158.73 $157.83 $158.70 $147.67 171,838
2020-12-21 $157.80 $158.14 $156.92 $157.76 $146.80 107,132
2020-12-18 $157.73 $158.15 $156.59 $156.91 $146.01 71,244
2020-12-17 $159.29 $159.70 $156.97 $157.45 $146.51 139,618
2020-12-16 $156.97 $158.64 $156.70 $158.03 $147.05 229,357
2020-12-15 $158.42 $159.17 $157.78 $158.38 $147.38 68,733
2020-12-14 $158.17 $159.73 $157.56 $159.09 $148.04 97,527
2020-12-11 $159.69 $160.55 $159.31 $159.78 $148.68 323,869
2020-12-10 $157.85 $159.12 $157.38 $159.05 $148.00 121,188
2020-12-09 $156.90 $157.74 $156.22 $157.08 $146.17 286,490
2020-12-08 $158.06 $158.75 $157.64 $157.83 $146.86 109,412
2020-12-07 $156.43 $157.21 $156.03 $156.95 $146.05 195,897
2020-12-04 $155.50 $155.70 $154.49 $155.05 $144.28 144,841
2020-12-03 $157.24 $158.51 $156.87 $158.20 $147.21 131,243
2020-12-02 $157.34 $157.36 $155.35 $156.42 $145.55 132,557
2020-12-01 $159.65 $159.71 $157.02 $158.22 $147.23 188,100
2020-11-30 $161.29 $161.84 $160.93 $161.26 $150.06 88,792
2020-11-27 $160.54 $161.45 $160.37 $161.32 $150.11 54,486
2020-11-25 $160.20 $161.03 $159.33 $159.58 $148.49 64,354
2020-11-24 $161.36 $161.36 $160.00 $160.31 $149.17 79,031
2020-11-23 $162.39 $163.00 $161.71 $162.25 $150.98 127,544
2020-11-20 $162.03 $163.32 $161.92 $163.25 $151.91 61,955
2020-11-19 $161.15 $162.03 $160.58 $161.38 $150.17 212,384
2020-11-18 $160.47 $160.50 $158.99 $160.25 $149.12 202,000
2020-11-17 $159.41 $159.95 $159.20 $159.45 $148.37 265,400
2020-11-16 $158.27 $158.86 $158.00 $158.26 $147.26 197,610
2020-11-13 $158.88 $159.10 $157.99 $158.75 $147.72 409,707
2020-11-12 $157.14 $159.10 $156.56 $159.10 $148.05 161,269
2020-11-11 $154.40 $155.69 $154.00 $155.51 $144.71 318,175
2020-11-10 $154.36 $155.38 $154.30 $154.93 $144.17 172,539
2020-11-09 $155.57 $155.93 $154.14 $155.77 $144.95 675,862
2020-11-06 $160.64 $161.00 $159.38 $160.38 $149.24 151,611
2020-11-05 $163.15 $163.22 $161.81 $162.88 $151.56 207,663
2020-11-04 $163.36 $163.90 $161.66 $162.15 $150.88 633,243
2020-11-03 $158.37 $158.41 $157.28 $157.92 $146.95 910,370
2020-11-02 $159.29 $160.00 $158.95 $159.34 $148.27 410,207
2020-10-30 $159.55 $159.90 $157.45 $157.45 $146.51 404,158
2020-10-29 $161.82 $161.83 $158.88 $159.71 $148.61 371,679
2020-10-28 $162.53 $162.62 $161.13 $162.00 $150.74 234,510
2020-10-27 $161.11 $161.61 $160.76 $161.55 $150.33 129,579
2020-10-26 $159.58 $160.67 $159.34 $160.19 $149.06 175,409
2020-10-23 $156.47 $158.24 $156.47 $157.99 $147.01 67,410
2020-10-22 $158.45 $158.74 $156.73 $156.84 $145.94 131,125
2020-10-21 $159.01 $159.75 $158.53 $159.04 $147.99 317,607
2020-10-20 $160.56 $160.68 $159.30 $159.79 $148.69 289,030
2020-10-19 $161.47 $161.97 $160.88 $161.79 $150.55 227,657
2020-10-16 $162.81 $163.65 $162.22 $162.64 $151.34 152,295
2020-10-15 $164.80 $165.00 $162.88 $163.40 $152.05 238,972
2020-10-14 $163.86 $164.17 $163.27 $163.52 $152.16 232,563
2020-10-13 $162.07 $163.11 $162.06 $162.92 $151.60 988,257
2020-10-12 $161.06 $161.50 $160.79 $161.37 $150.15 64,959
2020-10-09 $159.67 $161.48 $159.01 $160.58 $149.42 182,333
2020-10-08 $160.58 $161.00 $160.20 $161.00 $149.81 174,623
2020-10-07 $159.99 $161.03 $159.06 $159.61 $148.52 215,444
2020-10-06 $159.69 $162.23 $158.83 $161.08 $149.89 430,861
2020-10-05 $161.87 $162.06 $160.13 $160.24 $149.11 479,103
2020-10-02 $165.57 $165.57 $163.55 $164.05 $152.65 627,538
2020-10-01 $163.83 $165.71 $163.55 $165.29 $153.81 204,804
2020-09-30 $166.48 $166.58 $164.62 $165.56 $153.40 145,859
2020-09-29 $167.50 $168.08 $167.28 $167.60 $155.29 263,600
2020-09-28 $167.65 $167.69 $167.03 $167.54 $155.24 198,178
2020-09-25 $168.03 $168.43 $167.55 $167.94 $155.61 69,678
2020-09-24 $167.72 $168.25 $167.40 $168.12 $155.78 131,059
2020-09-23 $166.94 $167.32 $165.99 $167.27 $154.99 818,631
2020-09-22 $167.16 $167.85 $166.60 $167.13 $154.86 80,770
2020-09-21 $167.90 $168.50 $166.86 $167.21 $154.93 203,570
2020-09-18 $166.76 $167.22 $165.99 $166.30 $154.09 489,077
2020-09-17 $168.02 $168.02 $166.48 $166.94 $154.68 1,087,793
2020-09-16 $167.77 $167.99 $165.55 $166.22 $154.02 105,783
2020-09-15 $167.10 $167.40 $166.53 $167.04 $154.78 67,478
2020-09-14 $167.91 $168.19 $167.13 $167.45 $155.16 85,135
2020-09-11 $167.29 $167.48 $166.95 $167.44 $155.15 67,798
2020-09-10 $164.71 $167.16 $164.07 $167.04 $154.78 135,371
2020-09-09 $166.54 $167.24 $165.13 $165.74 $153.57 141,675
2020-09-08 $167.23 $168.45 $166.53 $166.59 $154.36 91,427
2020-09-04 $167.34 $167.63 $164.81 $165.36 $153.22 261,214
2020-09-03 $168.97 $170.99 $168.67 $169.50 $157.06 228,427
2020-09-02 $166.10 $168.77 $166.10 $168.31 $155.95 192,233
2020-09-01 $163.58 $166.65 $162.88 $166.49 $154.27 220,052
2020-08-31 $163.05 $165.17 $163.01 $163.80 $151.77 132,705
2020-08-28 $163.35 $163.67 $161.81 $162.52 $150.59 252,945
2020-08-27 $167.31 $167.33 $162.74 $162.78 $150.83 344,314
2020-08-26 $166.53 $166.90 $165.56 $166.50 $154.28 131,672
2020-08-25 $167.03 $167.89 $166.28 $167.37 $155.08 122,165
2020-08-24 $169.58 $170.30 $168.93 $169.04 $156.63 117,856
2020-08-21 $169.07 $169.45 $167.69 $169.35 $156.92 85,439
2020-08-20 $168.21 $168.50 $167.64 $168.02 $155.68 95,863
2020-08-19 $168.05 $168.71 $165.51 $166.10 $153.90 170,267
2020-08-18 $166.58 $167.75 $166.25 $167.10 $154.83 449,481
2020-08-17 $166.23 $166.83 $165.56 $165.86 $153.68 110,147
2020-08-14 $166.14 $166.58 $165.20 $165.20 $153.07 206,508
2020-08-13 $168.09 $168.49 $165.38 $166.24 $154.03 224,525
2020-08-12 $168.97 $169.33 $167.94 $168.58 $156.20 206,558
2020-08-11 $170.81 $171.35 $169.15 $170.94 $158.39 411,192
2020-08-10 $175.01 $175.01 $173.27 $173.31 $160.59 238,884
2020-08-07 $176.49 $176.59 $174.00 $174.66 $161.84 483,766
2020-08-06 $176.36 $177.55 $175.42 $175.91 $162.99 293,932
2020-08-05 $174.71 $175.38 $174.08 $174.28 $161.48 336,946
2020-08-04 $175.74 $176.59 $175.46 $176.59 $163.62 103,066
2020-08-03 $173.46 $174.46 $173.30 $174.15 $161.36 238,847
2020-07-31 $174.67 $176.31 $174.27 $175.62 $162.73 95,940
2020-07-30 $175.88 $176.15 $175.48 $175.85 $162.94 79,400
2020-07-29 $174.66 $174.93 $173.25 $174.51 $161.70 250,529
2020-07-28 $173.88 $174.96 $173.84 $174.87 $162.03 161,419
2020-07-27 $174.90 $174.90 $173.13 $173.20 $160.48 97,041
2020-07-24 $173.14 $174.33 $172.90 $174.20 $161.41 201,237
2020-07-23 $172.98 $174.11 $172.32 $173.82 $161.06 164,894
2020-07-22 $171.81 $172.11 $171.16 $171.29 $158.71 129,757
2020-07-21 $170.84 $171.19 $170.41 $170.63 $158.10 91,683
2020-07-20 $170.93 $170.95 $170.00 $170.34 $157.83 81,364
2020-07-17 $170.72 $170.76 $169.59 $169.88 $157.41 384,241
2020-07-16 $170.79 $171.09 $170.18 $170.43 $157.92 121,951
2020-07-15 $168.80 $170.10 $168.60 $169.37 $156.93 175,662
2020-07-14 $171.48 $171.71 $170.28 $170.44 $157.93 116,000
2020-07-13 $168.22 $170.39 $167.78 $170.39 $157.88 815,300
2020-07-10 $171.43 $171.77 $169.10 $169.34 $156.91 195,911
2020-07-09 $166.89 $170.42 $166.87 $170.13 $157.64 300,992
2020-07-08 $166.39 $167.10 $165.75 $166.50 $154.28 107,089
2020-07-07 $165.12 $167.52 $164.87 $167.29 $155.01 246,703
2020-07-06 $163.64 $164.43 $162.96 $164.33 $152.26 143,200
2020-07-02 $164.18 $165.59 $163.58 $165.15 $153.02 138,530
2020-07-01 $163.95 $165.16 $163.28 $165.12 $153.00 171,400
2020-06-30 $167.99 $167.99 $165.60 $166.03 $153.10 240,477
2020-06-29 $167.58 $168.07 $166.87 $167.30 $154.27 168,051
2020-06-26 $166.53 $168.20 $166.53 $168.07 $154.98 299,470
2020-06-25 $166.62 $166.73 $165.40 $165.60 $152.70 165,020
2020-06-24 $162.95 $165.14 $162.84 $164.87 $152.03 208,455
2020-06-23 $162.87 $163.40 $162.35 $162.70 $150.03 93,179
2020-06-22 $165.07 $165.30 $163.69 $164.11 $151.33 142,551
2020-06-19 $162.13 $164.04 $162.09 $163.76 $151.01 133,863
2020-06-18 $163.36 $164.02 $162.98 $163.82 $151.06 160,574
2020-06-17 $161.05 $161.83 $159.96 $161.55 $148.97 257,181
2020-06-16 $160.17 $162.34 $159.20 $160.88 $148.35 431,530
2020-06-15 $166.39 $166.68 $163.95 $164.45 $151.64 252,429
2020-06-12 $164.34 $165.90 $163.60 $164.00 $151.23 316,296
2020-06-11 $165.20 $166.48 $164.09 $165.96 $153.04 392,258
2020-06-10 $159.94 $161.99 $159.65 $161.99 $149.37 194,346
2020-06-09 $159.81 $160.41 $158.63 $158.84 $146.47 871,191
2020-06-08 $154.14 $156.56 $154.09 $156.39 $144.21 428,264
2020-06-05 $153.62 $155.75 $151.58 $155.69 $143.57 666,314
2020-06-04 $159.33 $159.40 $157.01 $157.05 $144.82 231,884
2020-06-03 $160.94 $161.25 $159.42 $160.29 $147.81 405,830
2020-06-02 $163.08 $163.63 $162.35 $162.92 $150.23 153,629
2020-06-01 $163.69 $163.94 $163.07 $163.87 $151.11 293,791
2020-05-29 $164.29 $165.98 $163.75 $165.25 $152.38 256,535
2020-05-28 $163.28 $163.96 $162.78 $163.74 $150.99 285,195
2020-05-27 $164.34 $165.82 $164.07 $164.64 $151.82 227,773
2020-05-26 $165.78 $165.85 $164.69 $165.29 $152.42 216,007
2020-05-22 $167.08 $168.35 $167.03 $168.02 $154.94 98,217
2020-05-21 $167.33 $168.00 $166.50 $166.92 $153.92 239,155
2020-05-20 $165.05 $166.91 $164.60 $166.22 $153.28 145,057
2020-05-19 $164.22 $165.74 $164.22 $165.56 $152.67 317,787
2020-05-18 $167.72 $167.76 $164.38 $165.12 $152.26 515,304
2020-05-15 $172.28 $172.36 $169.45 $170.09 $156.84 176,388
2020-05-14 $170.81 $171.75 $170.35 $170.53 $157.25 253,125
2020-05-13 $167.77 $169.06 $167.20 $168.25 $155.15 438,767
2020-05-12 $165.10 $167.47 $165.05 $166.52 $153.55 338,732
2020-05-11 $165.67 $166.30 $163.80 $164.46 $151.65 302,452
2020-05-08 $168.41 $168.41 $165.68 $166.32 $153.37 217,941
2020-05-07 $165.65 $169.27 $165.51 $168.96 $155.80 323,929
2020-05-06 $165.42 $166.43 $163.86 $165.61 $152.71 1,213,718
2020-05-05 $168.80 $169.57 $168.39 $169.32 $156.13 311,357
2020-05-04 $171.59 $171.74 $170.15 $170.79 $157.49 211,393
2020-05-01 $171.30 $172.15 $170.10 $172.06 $158.66 419,410
2020-04-30 $172.80 $173.48 $170.51 $170.76 $157.46 747,120
2020-04-29 $174.06 $174.87 $171.82 $172.78 $159.32 287,743
2020-04-28 $172.74 $174.21 $172.60 $174.00 $160.45 385,553
2020-04-27 $174.54 $174.63 $171.25 $171.81 $158.43 738,758
2020-04-24 $174.56 $175.96 $174.50 $175.91 $162.21 285,584
2020-04-23 $175.03 $176.99 $174.54 $175.66 $161.98 198,556
2020-04-22 $175.19 $175.62 $173.34 $174.48 $160.89 201,057
2020-04-21 $177.27 $177.71 $175.19 $176.87 $163.10 450,031
2020-04-20 $172.05 $173.34 $171.58 $173.28 $159.79 235,717
2020-04-17 $174.58 $176.08 $170.55 $171.16 $157.83 474,852
2020-04-16 $174.00 $175.00 $173.46 $175.00 $161.37 698,861
2020-04-15 $170.16 $173.15 $168.93 $172.05 $158.65 550,198
2020-04-14 $166.50 $168.10 $166.15 $167.35 $154.32 681,365
2020-04-13 $167.31 $169.29 $166.68 $166.77 $153.78 427,711
2020-04-09 $166.23 $168.94 $165.94 $168.41 $155.29 666,107
2020-04-08 $168.38 $169.34 $166.81 $167.41 $154.37 154,184
2020-04-07 $167.32 $169.89 $166.34 $169.82 $156.59 204,083
2020-04-06 $169.51 $171.81 $169.00 $171.17 $157.84 283,074
2020-04-03 $171.33 $173.71 $171.01 $171.65 $158.28 186,960
2020-04-02 $171.58 $172.00 $169.78 $170.76 $157.46 170,994
2020-04-01 $171.67 $172.23 $168.52 $169.21 $156.03 220,749
2020-03-31 $168.66 $170.59 $166.04 $167.66 $153.84 471,745
2020-03-30 $172.33 $174.99 $169.01 $169.74 $155.75 250,233
2020-03-27 $167.97 $172.20 $167.24 $172.20 $158.01 185,192
2020-03-26 $166.88 $168.94 $163.54 $165.76 $152.10 447,499
2020-03-25 $166.08 $169.80 $163.26 $164.74 $151.16 258,406
2020-03-24 $161.67 $167.76 $161.36 $165.68 $152.02 351,873
2020-03-23 $155.29 $167.96 $155.29 $165.80 $152.13 618,924
2020-03-20 $151.61 $158.50 $150.01 $155.71 $142.88 552,442
2020-03-19 $143.60 $153.24 $141.85 $145.32 $133.34 560,007
2020-03-18 $151.56 $155.76 $141.07 $146.00 $133.97 1,040,425
2020-03-17 $164.73 $167.77 $154.00 $154.12 $141.42 657,498
2020-03-16 $161.89 $170.31 $158.04 $165.50 $151.86 786,150
2020-03-13 $152.80 $158.47 $149.25 $156.07 $143.21 1,184,020
2020-03-12 $163.34 $165.93 $155.00 $158.34 $145.29 1,114,874
2020-03-11 $169.48 $171.95 $162.50 $163.38 $149.91 956,464
2020-03-10 $174.71 $179.51 $166.00 $166.41 $152.69 995,056
2020-03-09 $189.18 $189.78 $175.00 $178.36 $163.66 874,392
2020-03-06 $172.01 $174.21 $167.00 $170.79 $156.71 1,205,884
2020-03-05 $157.86 $160.25 $157.49 $159.69 $146.53 492,163
2020-03-04 $157.10 $159.21 $154.07 $154.98 $142.21 411,967
2020-03-03 $153.89 $161.42 $151.77 $157.25 $144.29 965,166
2020-03-02 $155.92 $157.65 $154.01 $154.08 $141.38 745,707
2020-02-28 $155.15 $156.95 $154.51 $155.20 $142.41 844,627
2020-02-27 $152.86 $153.24 $150.31 $151.76 $139.25 493,529
2020-02-26 $149.27 $151.40 $148.30 $149.63 $137.30 393,824
2020-02-25 $149.71 $151.71 $149.51 $151.00 $138.55 310,405
2020-02-24 $150.52 $150.77 $149.38 $149.69 $137.35 444,488
2020-02-21 $146.68 $147.97 $146.50 $146.90 $134.79 219,380
2020-02-20 $144.37 $145.44 $144.25 $144.99 $133.04 157,069
2020-02-19 $143.19 $143.75 $142.89 $143.67 $131.83 465,995
2020-02-18 $143.27 $144.30 $142.81 $143.49 $131.66 241,644
2020-02-14 $142.59 $142.91 $142.10 $142.26 $130.53 116,373
2020-02-13 $140.75 $141.81 $140.59 $141.28 $129.64 105,269
2020-02-12 $140.77 $140.81 $140.07 $140.68 $129.09 152,688
2020-02-11 $142.25 $142.38 $141.43 $141.67 $129.99 146,264
2020-02-10 $142.91 $143.06 $142.35 $142.38 $130.65 145,462
2020-02-07 $141.67 $142.30 $141.36 $141.86 $130.17 129,257
2020-02-06 $138.83 $139.92 $138.67 $139.69 $128.18 245,884
2020-02-05 $139.04 $139.57 $138.44 $138.68 $127.25 270,117
2020-02-04 $141.41 $141.41 $140.06 $140.70 $129.10 208,178
2020-02-03 $142.59 $143.72 $141.31 $143.59 $131.76 176,407
2020-01-31 $142.60 $143.60 $142.50 $143.39 $131.57 279,142
2020-01-30 $142.45 $143.35 $141.64 $141.92 $130.22 169,933
2020-01-29 $140.32 $142.04 $140.27 $141.84 $130.15 118,512
2020-01-28 $141.10 $141.38 $139.75 $140.05 $128.51 181,338
2020-01-27 $141.10 $141.53 $140.51 $141.46 $129.80 427,100
2020-01-24 $137.83 $139.31 $137.69 $138.78 $127.34 193,772
2020-01-23 $136.86 $137.71 $136.86 $137.11 $125.81 137,506
2020-01-22 $135.37 $135.89 $135.30 $135.74 $124.55 55,404
2020-01-21 $134.21 $135.30 $134.18 $135.00 $123.87 97,500
2020-01-17 $132.49 $133.40 $132.28 $133.33 $122.34 286,534
2020-01-16 $134.80 $135.11 $134.04 $134.68 $123.58 80,553
2020-01-15 $134.89 $135.40 $134.25 $135.20 $124.06 166,128
2020-01-14 $133.27 $134.00 $133.27 $133.94 $122.90 77,741
2020-01-13 $132.85 $133.17 $132.25 $133.05 $122.08 107,418
2020-01-10 $132.54 $133.65 $132.54 $133.48 $122.48 134,495
2020-01-09 $130.42 $132.22 $130.23 $131.97 $121.09 177,988
2020-01-08 $132.66 $133.20 $130.80 $131.63 $120.78 156,392
2020-01-07 $133.29 $133.54 $132.58 $132.64 $121.71 99,035
2020-01-06 $135.17 $135.21 $133.29 $133.56 $122.55 428,449
2020-01-03 $133.28 $134.42 $132.86 $134.30 $123.23 142,134
2020-01-02 $131.47 $132.37 $131.20 $131.58 $120.74 242,349
2019-12-31 $130.96 $131.27 $129.82 $129.98 $119.27 178,877
2019-12-30 $130.45 $131.99 $130.18 $131.89 $121.02 160,949
2019-12-27 $132.50 $132.70 $132.38 $132.38 $121.47 100,775
2019-12-26 $131.57 $132.01 $131.21 $131.85 $120.98 72,313
2019-12-24 $130.45 $131.97 $130.45 $131.60 $120.75 53,654
2019-12-23 $131.67 $131.91 $130.61 $131.16 $120.35 83,014
2019-12-20 $132.91 $133.54 $132.61 $133.48 $120.54 69,635
2019-12-19 $132.76 $133.90 $132.41 $133.13 $120.22 68,745
2019-12-18 $134.15 $134.36 $132.95 $133.16 $120.25 119,760
2019-12-17 $135.31 $135.60 $134.06 $134.63 $121.58 70,915
2019-12-16 $135.71 $135.71 $134.41 $134.85 $121.78 109,351
2019-12-13 $135.33 $137.15 $134.22 $136.37 $123.15 156,119
2019-12-12 $136.53 $136.54 $133.28 $134.52 $121.48 214,683
2019-12-11 $136.78 $137.87 $136.74 $137.34 $124.03 96,788
2019-12-10 $136.71 $136.78 $135.68 $135.93 $122.75 58,714
2019-12-09 $136.47 $136.47 $135.71 $135.91 $122.73 68,964
2019-12-06 $135.10 $136.27 $134.97 $135.42 $122.29 329,683
2019-12-05 $135.96 $136.80 $135.56 $136.55 $123.31 62,599
2019-12-04 $138.09 $138.23 $136.59 $137.41 $124.09 134,990
2019-12-03 $137.50 $139.79 $137.44 $139.04 $125.56 178,301
2019-12-02 $135.50 $135.93 $135.02 $135.39 $122.26 165,185
2019-11-29 $138.35 $138.58 $137.30 $138.38 $124.96 236,982
2019-11-27 $138.30 $138.58 $138.01 $138.50 $125.07 75,920
2019-11-26 $138.63 $138.99 $138.61 $138.74 $125.29 108,869
2019-11-25 $137.69 $138.07 $137.55 $137.85 $124.49 169,414
2019-11-22 $137.31 $137.77 $137.01 $137.16 $123.86 77,318
2019-11-21 $136.80 $137.33 $136.10 $137.08 $123.79 82,727
2019-11-20 $137.02 $137.96 $136.91 $137.84 $124.48 105,842
2019-11-19 $135.03 $136.12 $135.00 $135.90 $122.72 85,174
2019-11-18 $134.65 $135.25 $134.28 $134.45 $121.42 440,346
2019-11-15 $134.06 $134.81 $133.32 $134.07 $121.07 165,543
2019-11-14 $134.31 $135.05 $134.15 $134.38 $121.35 265,753
2019-11-13 $133.03 $133.11 $132.32 $132.65 $119.79 115,937
2019-11-12 $131.06 $131.72 $130.44 $131.41 $118.67 131,482
2019-11-11 $130.49 $131.20 $130.22 $130.76 $118.08 131,060
2019-11-08 $130.86 $131.86 $130.41 $130.53 $117.88 97,321
2019-11-07 $132.55 $132.55 $129.83 $131.42 $118.68 243,853
2019-11-06 $134.82 $135.19 $133.99 $134.72 $121.66 95,402
2019-11-05 $133.41 $133.88 $132.95 $133.48 $120.54 165,691
2019-11-04 $135.84 $136.10 $135.30 $135.63 $122.48 96,171
2019-11-01 $138.15 $138.95 $137.02 $137.95 $124.58 113,726
2019-10-31 $137.72 $139.25 $137.65 $138.49 $125.06 167,505
2019-10-30 $133.75 $136.20 $133.75 $136.06 $122.87 173,647
2019-10-29 $133.78 $134.00 $133.16 $133.54 $120.59 55,151
2019-10-28 $134.01 $134.20 $133.00 $133.44 $120.50 184,060
2019-10-25 $136.38 $136.41 $134.80 $135.02 $121.93 72,464
2019-10-24 $136.59 $137.30 $135.63 $135.88 $122.71 64,691
2019-10-23 $137.04 $137.38 $136.13 $136.29 $123.08 57,266
2019-10-22 $136.20 $136.40 $135.36 $136.08 $122.89 173,207
2019-10-21 $135.02 $135.63 $134.67 $134.91 $121.83 168,373
2019-10-18 $136.73 $137.25 $136.40 $136.52 $123.28 52,324
2019-10-17 $136.47 $137.59 $136.16 $136.52 $123.28 101,226
2019-10-16 $136.55 $137.14 $136.16 $137.05 $123.76 134,168
2019-10-15 $138.12 $138.40 $136.60 $136.76 $123.50 127,164
2019-10-14 $139.12 $139.22 $138.66 $139.13 $125.64 130,051
2019-10-11 $138.55 $138.77 $136.92 $137.90 $124.53 406,366
2019-10-10 $141.40 $141.49 $139.51 $140.02 $126.45 459,671
2019-10-09 $143.39 $143.39 $142.26 $142.86 $129.01 294,962
2019-10-08 $145.03 $145.20 $143.44 $144.14 $130.17 208,826
2019-10-07 $144.24 $144.67 $143.29 $143.68 $129.75 224,443
2019-10-04 $144.56 $145.50 $144.26 $145.35 $131.26 246,396
2019-10-03 $142.50 $144.63 $142.50 $143.80 $129.86 243,569
2019-10-02 $142.12 $143.11 $141.93 $142.15 $128.37 309,154
2019-10-01 $139.32 $142.69 $139.11 $141.86 $128.11 394,236
2019-09-30 $139.75 $141.30 $139.62 $141.30 $127.60 93,687
2019-09-27 $140.41 $141.18 $140.16 $140.84 $127.19 87,405
2019-09-26 $140.29 $141.09 $139.75 $140.31 $126.71 119,094
2019-09-25 $143.65 $143.65 $139.48 $139.94 $125.63 189,213
2019-09-24 $141.31 $143.18 $141.30 $142.74 $128.14 305,537
2019-09-23 $141.11 $142.12 $140.26 $140.59 $126.21 185,087
2019-09-20 $139.10 $140.58 $138.56 $140.47 $126.10 104,986
2019-09-19 $139.11 $139.49 $138.10 $138.10 $123.98 141,603
2019-09-18 $137.86 $138.74 $137.31 $137.42 $123.36 247,983
2019-09-17 $135.78 $137.29 $134.86 $136.65 $122.67 171,566
2019-09-16 $135.01 $135.97 $134.01 $135.49 $121.63 216,808
2019-09-13 $135.41 $136.11 $133.38 $133.45 $119.80 277,722
2019-09-12 $139.98 $140.30 $136.74 $137.28 $123.24 413,155
2019-09-11 $138.28 $139.37 $138.28 $138.52 $124.35 127,483
2019-09-10 $141.79 $142.38 $138.58 $138.92 $124.71 278,152
2019-09-09 $143.06 $143.31 $142.15 $142.15 $127.61 322,818
2019-09-06 $144.91 $145.94 $144.81 $145.87 $130.95 458,110
2019-09-05 $145.44 $145.68 $143.25 $144.38 $129.61 304,082
2019-09-04 $146.44 $148.07 $146.43 $147.86 $132.74 138,399
2019-09-03 $147.57 $149.57 $146.79 $147.61 $132.51 273,094
2019-08-30 $146.44 $147.72 $146.24 $147.30 $132.23 151,971
2019-08-29 $147.59 $147.59 $145.89 $147.28 $132.22 214,504
2019-08-28 $149.57 $149.63 $147.91 $148.21 $133.05 202,183
2019-08-27 $146.53 $147.99 $146.35 $147.91 $132.78 153,600
2019-08-26 $145.45 $145.85 $144.60 $144.67 $129.87 156,422
2019-08-23 $142.06 $145.85 $141.54 $145.38 $130.51 235,990
2019-08-22 $142.95 $144.04 $142.12 $142.38 $127.82 112,770
2019-08-21 $143.81 $145.21 $143.33 $143.59 $128.90 101,832
2019-08-20 $144.63 $145.03 $144.06 $144.84 $130.03 115,065
2019-08-19 $142.26 $143.80 $142.20 $143.04 $128.41 195,574
2019-08-16 $145.75 $146.35 $144.13 $145.89 $130.97 400,040
2019-08-15 $145.88 $149.30 $145.40 $147.60 $132.50 270,290
2019-08-14 $144.63 $145.37 $144.13 $145.24 $130.39 216,720
2019-08-13 $142.76 $142.88 $140.38 $140.97 $126.55 262,054
2019-08-12 $139.72 $141.98 $139.45 $141.40 $126.94 169,901
2019-08-09 $138.19 $139.44 $137.28 $137.43 $123.37 233,516
2019-08-08 $136.19 $137.99 $134.66 $137.99 $123.88 228,789
2019-08-07 $140.50 $141.47 $137.01 $137.44 $123.38 489,585
2019-08-06 $134.84 $137.16 $134.64 $137.11 $123.09 288,712
2019-08-05 $134.68 $135.68 $133.92 $135.65 $121.78 224,775
2019-08-02 $131.34 $132.40 $130.99 $132.37 $118.83 312,884
2019-08-01 $128.46 $131.10 $128.36 $130.67 $117.31 413,712
2019-07-31 $125.76 $127.89 $125.76 $127.57 $114.52 196,381
2019-07-30 $126.17 $126.25 $125.53 $126.05 $113.16 241,411
2019-07-29 $125.81 $126.09 $125.37 $125.48 $112.65 70,303
2019-07-26 $125.74 $125.79 $125.19 $125.39 $112.57 62,451
2019-07-25 $125.12 $125.31 $124.20 $125.01 $112.22 66,792
2019-07-24 $125.63 $125.89 $125.41 $125.71 $112.85 58,023
2019-07-23 $125.47 $125.58 $124.65 $124.99 $112.21 48,042
2019-07-22 $126.58 $126.68 $125.70 $125.92 $113.04 34,687
2019-07-19 $125.80 $126.07 $125.45 $125.65 $112.80 478,798
2019-07-18 $125.70 $126.75 $125.39 $126.33 $113.41 108,820
2019-07-17 $125.23 $126.47 $125.22 $126.35 $113.43 65,817
2019-07-16 $124.09 $124.55 $123.80 $124.55 $111.81 206,781
2019-07-15 $124.33 $125.17 $124.33 $125.14 $112.34 90,354
2019-07-12 $123.44 $124.31 $123.30 $123.95 $111.27 284,575
2019-07-11 $125.22 $125.56 $123.36 $123.88 $111.21 201,372
2019-07-10 $127.03 $127.07 $125.89 $126.22 $113.31 95,245
2019-07-09 $127.48 $127.56 $126.81 $127.35 $114.32 59,366
2019-07-08 $127.80 $127.99 $127.32 $127.33 $114.31 67,867
2019-07-05 $126.85 $127.14 $126.02 $127.03 $114.04 114,121
2019-07-03 $128.25 $129.27 $128.25 $129.20 $115.99 137,756
2019-07-02 $127.06 $128.12 $126.80 $127.95 $114.86 106,526
2019-07-01 $127.02 $127.20 $125.75 $126.58 $113.63 198,662
2019-06-28 $126.89 $127.49 $126.67 $127.01 $114.02 159,448
2019-06-27 $126.58 $127.39 $126.18 $127.15 $114.15 105,714
2019-06-26 $126.95 $127.00 $126.02 $126.19 $113.28 96,467
2019-06-25 $127.12 $127.47 $126.99 $127.18 $114.17 139,495
2019-06-24 $126.19 $126.71 $126.12 $126.50 $113.56 110,150
2019-06-21 $127.06 $127.06 $125.31 $125.46 $112.63 94,799
2019-06-20 $128.05 $128.72 $127.58 $127.90 $114.10 93,831
2019-06-19 $126.89 $127.93 $126.52 $127.54 $113.78 91,686
2019-06-18 $127.90 $128.05 $126.86 $127.23 $113.50 105,014
2019-06-17 $126.09 $126.52 $125.74 $126.41 $112.77 127,384
2019-06-14 $125.90 $126.67 $125.75 $126.12 $112.51 287,291
2019-06-13 $125.44 $126.14 $125.44 $125.88 $112.30 85,043
2019-06-12 $125.06 $125.51 $124.95 $125.50 $111.96 41,820
2019-06-11 $125.12 $125.80 $125.09 $125.48 $111.94 187,176
2019-06-10 $125.42 $125.42 $124.84 $125.20 $111.69 153,210
2019-06-07 $126.65 $127.00 $126.13 $126.56 $112.90 88,292
2019-06-06 $125.85 $126.58 $124.81 $125.26 $111.74 137,576
2019-06-05 $125.13 $125.50 $124.49 $124.60 $111.15 301,695
2019-06-04 $126.69 $127.06 $125.44 $125.85 $112.27 229,388
2019-06-03 $127.28 $128.10 $126.77 $127.94 $114.13 297,379
2019-05-31 $125.77 $127.06 $125.50 $126.86 $113.17 219,580
2019-05-30 $123.43 $124.90 $123.09 $124.76 $111.30 71,387
2019-05-29 $124.10 $124.46 $123.08 $123.13 $109.84 403,776
2019-05-28 $122.25 $123.05 $121.98 $122.81 $109.56 148,743
2019-05-24 $121.34 $121.58 $121.12 $121.58 $108.46 139,433
2019-05-23 $120.41 $122.03 $120.34 $121.45 $108.34 150,140
2019-05-22 $118.85 $119.74 $118.83 $119.50 $106.60 184,821
2019-05-21 $118.83 $118.93 $118.54 $118.71 $105.90 74,680
2019-05-20 $119.44 $119.78 $118.90 $118.97 $106.13 398,254
2019-05-17 $119.50 $119.56 $118.85 $119.15 $106.29 89,771
2019-05-16 $119.02 $119.02 $118.54 $118.82 $106.00 182,471
2019-05-15 $119.47 $119.47 $118.88 $119.19 $106.33 65,807
2019-05-14 $118.61 $118.71 $118.22 $118.41 $105.63 89,686
2019-05-13 $118.37 $119.07 $118.20 $118.87 $106.04 259,023
2019-05-10 $117.84 $118.47 $117.47 $117.67 $104.97 266,594
2019-05-09 $118.12 $118.44 $117.15 $117.85 $105.13 79,374
2019-05-08 $118.13 $118.30 $117.11 $117.22 $104.57 127,714
2019-05-07 $117.34 $118.11 $117.10 $117.84 $105.12 71,021
2019-05-06 $117.08 $117.08 $116.55 $116.65 $104.06 88,908
2019-05-03 $116.17 $116.43 $115.81 $116.04 $103.52 62,825
2019-05-02 $116.07 $116.35 $115.28 $115.56 $103.09 67,431
2019-05-01 $115.97 $117.07 $115.88 $116.36 $103.80 180,036
2019-04-30 $114.82 $115.67 $114.75 $115.60 $103.12 49,997
2019-04-29 $115.19 $115.22 $114.56 $114.76 $102.38 165,453
2019-04-26 $116.13 $116.25 $115.68 $115.84 $103.34 120,469
2019-04-25 $115.60 $115.60 $115.04 $115.39 $102.94 38,962
2019-04-24 $114.90 $115.77 $114.90 $115.63 $103.15 142,724
2019-04-23 $114.26 $114.48 $114.08 $114.30 $101.96 46,836
2019-04-22 $114.24 $114.39 $113.89 $114.04 $101.73 59,453
2019-04-18 $114.83 $115.18 $114.55 $114.66 $102.29 696,551
2019-04-17 $113.86 $114.52 $113.86 $114.14 $101.82 108,955
2019-04-16 $114.50 $114.64 $113.96 $114.10 $101.79 107,866
2019-04-15 $114.72 $114.99 $114.61 $114.97 $102.56 105,379
2019-04-12 $114.82 $115.00 $114.50 $114.61 $102.24 228,636
2019-04-11 $116.23 $116.30 $115.48 $115.58 $103.11 169,578
2019-04-10 $116.53 $116.87 $116.41 $116.54 $103.96 46,687
2019-04-09 $116.49 $116.70 $116.02 $116.20 $103.66 126,888
2019-04-08 $116.09 $116.21 $115.65 $115.79 $103.29 105,200
2019-04-05 $115.76 $116.48 $115.75 $116.29 $103.74 150,904
2019-04-04 $115.71 $116.11 $115.62 $116.04 $103.52 34,422
2019-04-03 $115.73 $116.08 $115.53 $115.66 $103.18 173,943
2019-04-02 $116.96 $117.20 $116.66 $117.09 $104.45 311,953
2019-04-01 $118.11 $118.15 $116.51 $116.76 $104.16 550,859
2019-03-29 $118.46 $119.27 $118.31 $119.17 $106.31 453,147
2019-03-28 $119.06 $119.61 $118.87 $119.55 $106.65 118,324
2019-03-27 $117.89 $118.91 $117.66 $118.72 $105.91 117,357
2019-03-26 $116.96 $117.66 $116.87 $117.24 $104.59 75,381
2019-03-25 $116.98 $118.45 $116.51 $117.51 $104.83 287,570
2019-03-22 $116.08 $117.45 $115.97 $116.98 $104.36 298,643
2019-03-21 $114.42 $114.66 $114.29 $114.48 $102.13 72,498
2019-03-20 $113.91 $115.31 $113.91 $115.12 $101.97 105,552
2019-03-19 $113.22 $113.77 $112.72 $113.54 $100.57 143,456
2019-03-18 $113.66 $114.11 $113.66 $113.91 $100.89 167,514
2019-03-15 $113.89 $114.19 $113.52 $113.88 $100.87 36,727
2019-03-14 $114.14 $114.21 $113.01 $113.11 $100.19 112,372
2019-03-13 $114.10 $114.45 $114.05 $114.29 $101.23 108,849
2019-03-12 $113.45 $114.65 $113.45 $114.53 $101.44 78,460
2019-03-11 $113.76 $113.78 $113.20 $113.46 $100.50 46,508
2019-03-08 $113.24 $114.12 $112.93 $114.00 $100.97 162,517
2019-03-07 $112.69 $113.38 $112.58 $113.20 $100.27 183,277
2019-03-06 $111.75 $112.44 $111.74 $112.30 $99.47 141,235
2019-03-05 $110.85 $111.63 $110.85 $111.62 $98.87 84,098
2019-03-04 $110.84 $111.44 $110.64 $111.24 $98.53 59,684
2019-03-01 $111.21 $111.36 $110.03 $110.15 $97.56 404,450
2019-02-28 $112.51 $112.52 $111.34 $111.65 $98.89 127,160
2019-02-27 $113.04 $113.14 $112.11 $112.37 $99.53 243,608
2019-02-26 $113.90 $113.95 $113.43 $113.95 $100.93 103,634
2019-02-25 $113.25 $113.29 $112.90 $113.25 $100.31 184,098
2019-02-22 $113.70 $114.21 $113.62 $113.73 $100.73 68,466
2019-02-21 $113.22 $113.29 $112.75 $112.95 $100.04 133,356
2019-02-20 $114.35 $114.48 $113.81 $114.44 $101.36 112,088
2019-02-19 $115.02 $115.16 $114.43 $114.78 $101.66 191,997
2019-02-15 $113.88 $114.47 $113.88 $114.44 $101.36 208,510
2019-02-14 $114.48 $114.56 $113.85 $114.05 $101.02 55,176
2019-02-13 $113.29 $113.70 $113.02 $113.35 $100.40 348,169
2019-02-12 $113.98 $113.98 $113.30 $113.68 $100.69 71,839
2019-02-11 $114.26 $114.59 $114.06 $114.25 $101.20 43,209
2019-02-08 $114.65 $114.93 $114.39 $114.82 $101.70 235,587
2019-02-07 $113.50 $114.14 $113.30 $114.07 $101.04 134,829
2019-02-06 $113.64 $113.64 $112.77 $112.97 $100.06 68,612
2019-02-05 $112.74 $113.39 $112.64 $112.99 $100.08 142,734
2019-02-04 $112.26 $112.43 $111.73 $112.23 $99.41 170,265
2019-02-01 $113.41 $113.56 $112.70 $112.81 $99.92 99,668
2019-01-31 $113.35 $114.12 $113.30 $113.66 $100.67 270,757
2019-01-30 $112.54 $112.73 $111.88 $112.63 $99.76 84,973
2019-01-29 $112.25 $112.85 $112.07 $112.85 $99.96 118,643
2019-01-28 $112.39 $112.74 $112.06 $112.07 $99.26 84,304
2019-01-25 $112.28 $112.48 $111.91 $112.31 $99.48 50,868
2019-01-24 $112.63 $113.07 $112.39 $112.85 $99.96 70,299
2019-01-23 $111.28 $112.26 $111.28 $111.88 $99.10 90,613
2019-01-22 $111.85 $112.32 $111.61 $111.88 $99.10 84,671
2019-01-18 $111.27 $111.65 $110.73 $110.98 $98.30 180,115
2019-01-17 $111.75 $112.03 $111.33 $111.67 $98.91 44,301
2019-01-16 $110.85 $111.92 $110.70 $111.55 $98.80 221,815
2019-01-15 $111.97 $111.97 $111.28 $111.39 $98.66 104,286
2019-01-14 $112.72 $112.85 $111.86 $112.09 $99.28 54,287
2019-01-11 $112.56 $113.09 $112.51 $112.76 $99.88 34,062
2019-01-10 $113.29 $113.59 $112.17 $112.37 $99.53 83,819
2019-01-09 $113.52 $113.59 $112.77 $113.53 $100.56 101,487
2019-01-08 $113.94 $114.33 $113.71 $113.72 $100.73 127,804
2019-01-07 $114.95 $115.03 $113.90 $114.00 $100.97 1,225,489
2019-01-04 $114.52 $114.75 $113.68 $114.52 $101.43 360,059
2019-01-03 $114.46 $116.49 $114.45 $116.05 $102.79 249,193
2019-01-02 $113.62 $114.37 $113.25 $114.37 $101.30 382,400
2018-12-31 $112.38 $113.46 $112.07 $113.46 $100.50 103,795
2018-12-28 $112.11 $112.81 $112.06 $112.79 $99.90 268,426
2018-12-27 $113.36 $113.65 $111.71 $111.76 $98.99 97,061
2018-12-26 $113.49 $114.00 $112.00 $112.08 $99.27 107,795
2018-12-24 $113.93 $113.93 $113.08 $113.55 $100.58 70,389
2018-12-21 $113.56 $113.69 $112.62 $113.06 $100.14 158,967
2018-12-20 $114.80 $114.80 $113.01 $113.06 $100.14 110,342
2018-12-19 $112.09 $114.49 $111.97 $113.73 $100.73 186,825
2018-12-18 $110.82 $111.96 $110.62 $111.55 $98.80 247,237
2018-12-17 $109.75 $110.75 $109.75 $110.57 $97.94 491,494
2018-12-14 $109.33 $110.00 $109.26 $109.64 $97.11 80,128
2018-12-13 $109.54 $109.78 $109.02 $109.16 $96.69 81,399
2018-12-12 $110.70 $111.01 $110.20 $110.37 $97.02 68,418
2018-12-11 $111.03 $111.55 $110.56 $111.03 $97.61 152,825
2018-12-10 $110.87 $111.31 $110.31 $110.91 $97.50 77,648
2018-12-07 $109.54 $110.33 $109.18 $110.16 $96.84 31,640
2018-12-06 $110.38 $111.18 $109.80 $109.96 $96.66 130,537
2018-12-04 $108.14 $110.54 $107.93 $109.51 $96.27 96,140
2018-12-03 $105.18 $106.71 $105.18 $106.71 $93.81 52,232
2018-11-30 $105.70 $105.86 $105.33 $105.77 $92.98 63,591
2018-11-29 $105.15 $106.00 $104.76 $105.22 $92.50 92,827
2018-11-28 $105.25 $105.83 $104.66 $104.70 $92.04 65,317
2018-11-27 $105.27 $105.82 $105.22 $105.51 $92.75 35,444
2018-11-26 $105.33 $105.55 $105.23 $105.35 $92.61 48,480
2018-11-23 $106.36 $106.46 $105.71 $105.80 $93.01 233,037
2018-11-21 $105.34 $105.59 $104.92 $105.53 $92.77 39,634
2018-11-20 $105.90 $106.07 $105.42 $105.54 $92.78 66,456
2018-11-19 $104.77 $105.49 $104.77 $105.49 $92.73 45,118
2018-11-16 $104.57 $105.30 $104.10 $105.09 $92.38 68,980
2018-11-15 $104.92 $105.03 $103.98 $104.41 $91.79 80,473
2018-11-14 $103.72 $105.00 $103.46 $104.53 $91.89 34,667
2018-11-13 $104.16 $104.54 $103.76 $104.34 $91.72 165,541
2018-11-12 $104.38 $104.90 $104.26 $104.72 $92.06 65,860
2018-11-09 $102.65 $103.96 $102.65 $103.61 $91.08 198,090
2018-11-08 $102.98 $103.09 $102.33 $102.47 $90.08 42,195
2018-11-07 $103.36 $103.71 $102.41 $102.54 $90.14 93,254
2018-11-06 $102.49 $102.64 $102.19 $102.26 $89.90 368,242
2018-11-05 $102.28 $102.53 $102.10 $102.24 $89.88 84,080
2018-11-02 $103.49 $103.49 $101.61 $101.75 $89.45 323,761
2018-11-01 $102.90 $103.79 $102.84 $103.60 $91.07 59,761
2018-10-31 $103.84 $104.01 $103.28 $103.51 $90.99 27,559
2018-10-30 $104.42 $104.71 $104.19 $104.27 $91.66 18,506
2018-10-29 $105.22 $105.39 $104.57 $105.08 $92.37 39,489
2018-10-26 $105.22 $105.83 $105.21 $105.51 $92.75 240,852
2018-10-25 $104.90 $105.04 $104.56 $104.63 $91.98 22,144
2018-10-24 $104.72 $105.20 $104.67 $105.16 $92.44 63,720
2018-10-23 $105.29 $105.57 $104.10 $104.17 $91.57 92,113
2018-10-22 $104.30 $104.44 $103.77 $103.77 $91.22 14,661
2018-10-19 $104.21 $104.26 $103.66 $103.94 $91.37 12,401
2018-10-18 $103.96 $104.78 $103.85 $104.35 $91.73 33,445
2018-10-17 $105.29 $105.44 $104.43 $104.45 $91.82 25,408
2018-10-16 $104.94 $105.30 $104.64 $105.19 $92.47 61,760
2018-10-15 $105.29 $105.29 $104.86 $105.01 $92.31 29,734
2018-10-12 $104.79 $105.67 $104.71 $105.08 $92.37 172,313
2018-10-11 $104.19 $105.76 $104.04 $105.40 $92.66 134,331
2018-10-10 $103.27 $103.71 $102.78 $103.63 $91.10 96,957
2018-10-09 $103.11 $104.08 $103.07 $103.99 $91.42 55,105
2018-10-08 $102.86 $102.99 $102.44 $102.44 $90.05 43,675
2018-10-05 $103.37 $103.87 $102.50 $103.02 $90.56 99,739
2018-10-04 $104.53 $104.93 $104.00 $104.34 $91.72 276,846
2018-10-03 $107.40 $107.46 $104.45 $105.37 $92.63 149,800
2018-10-02 $107.88 $108.53 $107.88 $108.22 $95.13 39,530
2018-10-01 $107.93 $108.19 $107.31 $107.31 $94.33 67,461
2018-09-28 $109.24 $109.30 $108.46 $108.51 $95.39 273,024
2018-09-27 $108.53 $108.96 $108.34 $108.93 $95.76 37,905
2018-09-26 $108.03 $108.90 $107.79 $108.87 $95.71 45,687
2018-09-25 $107.50 $107.80 $107.38 $107.72 $94.70 40,884
2018-09-24 $107.95 $108.50 $107.80 $107.95 $94.90 141,806
2018-09-21 $108.70 $109.39 $108.70 $109.23 $95.28 161,805
2018-09-20 $108.40 $109.35 $108.38 $109.18 $95.24 88,599
2018-09-19 $109.13 $109.13 $108.00 $108.51 $94.65 38,229
2018-09-18 $110.43 $110.43 $109.18 $109.41 $95.44 91,637
2018-09-17 $110.65 $111.39 $110.57 $111.12 $96.93 31,074
2018-09-14 $110.97 $111.50 $110.82 $111.12 $96.93 110,879
2018-09-13 $112.09 $112.34 $111.67 $111.83 $97.55 28,828
2018-09-12 $111.84 $111.90 $111.63 $111.70 $97.44 17,135
2018-09-11 $111.77 $111.86 $111.15 $111.33 $97.11 37,711
2018-09-10 $111.98 $112.36 $111.93 $112.36 $98.01 89,921
2018-09-07 $112.16 $112.16 $111.73 $111.82 $97.54 41,810
2018-09-06 $112.67 $113.32 $112.60 $113.17 $98.72 30,773
2018-09-05 $112.75 $112.89 $112.50 $112.65 $98.26 33,198
2018-09-04 $112.95 $113.18 $112.73 $112.90 $98.48 25,238
2018-08-31 $115.20 $115.26 $114.00 $114.03 $99.47 23,172
2018-08-30 $114.60 $114.76 $114.27 $114.50 $99.88 21,513
2018-08-29 $114.07 $114.30 $113.65 $114.16 $99.58 28,131
2018-08-28 $114.08 $114.18 $113.76 $113.93 $99.38 48,147
2018-08-27 $115.02 $115.19 $114.75 $114.75 $100.10 49,049
2018-08-24 $115.01 $115.89 $114.92 $115.45 $100.71 278,376
2018-08-23 $115.50 $115.66 $115.25 $115.64 $100.87 38,734
2018-08-22 $115.42 $115.50 $114.94 $115.35 $100.62 248,513
2018-08-21 $114.72 $114.72 $114.29 $114.64 $100.00 50,697
2018-08-20 $115.01 $115.43 $114.93 $115.27 $100.55 126,300
2018-08-17 $114.10 $114.44 $113.89 $114.19 $99.61 265,403
2018-08-16 $113.73 $113.95 $113.14 $113.74 $99.22 25,741
2018-08-15 $113.61 $114.17 $113.49 $113.80 $99.27 20,984
2018-08-14 $113.53 $113.53 $112.84 $112.90 $98.48 34,839
2018-08-13 $113.09 $113.53 $113.08 $113.20 $98.74 20,979
2018-08-10 $113.23 $114.08 $113.19 $113.74 $99.22 40,814
2018-08-09 $111.00 $112.58 $111.00 $112.50 $98.13 19,092
2018-08-08 $111.00 $111.30 $111.00 $111.18 $96.98 17,750
2018-08-07 $111.57 $111.57 $110.98 $111.08 $96.90 16,477
2018-08-06 $112.27 $112.61 $111.81 $111.81 $97.53 22,980
2018-08-03 $111.34 $111.90 $111.31 $111.84 $97.56 19,333
2018-08-02 $110.97 $111.19 $110.56 $111.10 $96.91 80,553
2018-08-01 $110.55 $111.20 $110.27 $110.89 $96.73 50,355
2018-07-31 $112.16 $112.28 $111.90 $112.18 $97.85 40,110
2018-07-30 $111.12 $111.83 $111.11 $111.18 $96.98 43,825
2018-07-27 $112.24 $112.24 $111.66 $111.78 $97.51 26,923
2018-07-26 $112.02 $112.23 $111.31 $111.42 $97.19 45,178
2018-07-25 $112.44 $112.80 $111.54 $111.75 $97.48 80,649
2018-07-24 $111.36 $112.15 $111.21 $111.95 $97.65 48,702
2018-07-23 $112.77 $112.81 $111.30 $111.49 $97.25 54,438
2018-07-20 $114.78 $114.78 $113.24 $113.37 $98.89 272,691
2018-07-19 $115.20 $115.94 $115.19 $115.73 $100.95 43,917
2018-07-18 $115.53 $115.53 $114.67 $114.81 $100.15 15,277
2018-07-17 $115.84 $115.99 $115.36 $115.46 $100.71 38,557
2018-07-16 $115.83 $115.90 $115.10 $115.82 $101.03 37,294
2018-07-13 $116.37 $116.71 $116.20 $116.59 $101.70 18,191
2018-07-12 $115.82 $116.18 $115.75 $116.02 $101.20 15,737
2018-07-11 $116.09 $116.18 $115.71 $116.16 $101.33 18,446
2018-07-10 $115.30 $115.67 $115.30 $115.42 $100.68 16,175
2018-07-09 $115.61 $115.74 $115.40 $115.50 $100.75 26,742
2018-07-06 $116.47 $116.64 $116.11 $116.49 $101.61 83,726
2018-07-05 $115.38 $116.16 $115.38 $115.83 $101.04 82,900
2018-07-03 $114.78 $115.46 $114.78 $115.46 $100.72 28,660
2018-07-02 $115.03 $115.06 $114.55 $114.55 $99.92 70,340
2018-06-29 $115.10 $115.50 $114.59 $114.72 $100.07 290,074
2018-06-28 $114.95 $115.16 $114.68 $114.94 $100.26 48,207
2018-06-27 $114.46 $115.02 $114.23 $114.94 $100.26 85,084
2018-06-26 $113.10 $113.47 $113.05 $113.44 $98.95 36,783
2018-06-25 $113.08 $113.99 $113.07 $113.21 $98.75 66,614
2018-06-22 $112.26 $112.94 $112.26 $112.88 $98.47 39,039
2018-06-21 $112.69 $113.04 $112.50 $112.78 $98.38 50,565
2018-06-20 $113.23 $113.23 $112.07 $112.07 $97.76 65,721
2018-06-19 $113.44 $113.80 $113.14 $113.46 $98.97 47,449
2018-06-18 $112.84 $112.99 $112.27 $112.52 $98.15 40,589
2018-06-15 $114.12 $114.43 $113.50 $113.50 $98.27 33,861
2018-06-14 $112.77 $113.54 $112.40 $113.42 $98.20 25,472
2018-06-13 $112.29 $112.53 $111.35 $112.10 $97.06 29,561
2018-06-12 $111.51 $112.28 $111.51 $112.13 $97.09 18,759
2018-06-11 $111.81 $112.11 $111.68 $112.05 $97.02 11,574
2018-06-08 $112.40 $112.70 $112.26 $112.34 $97.27 21,234
2018-06-07 $111.22 $113.55 $111.22 $112.79 $97.66 39,288
2018-06-06 $111.74 $111.78 $110.88 $111.31 $96.38 39,348
2018-06-05 $112.88 $113.20 $112.48 $112.62 $97.51 79,334
2018-06-04 $113.03 $113.10 $112.10 $112.10 $97.06 35,386
2018-06-01 $113.15 $113.94 $112.70 $113.38 $98.17 53,866
2018-05-31 $114.55 $115.07 $113.81 $114.03 $98.73 52,363
2018-05-30 $113.76 $114.27 $113.28 $114.22 $98.90 68,471
2018-05-29 $113.48 $115.74 $113.05 $115.46 $99.97 63,460
2018-05-25 $112.06 $112.37 $111.91 $112.15 $97.11 134,162
2018-05-24 $110.96 $111.28 $110.87 $111.03 $96.14 16,925
2018-05-23 $109.67 $110.14 $109.66 $109.91 $95.17 25,179
2018-05-22 $109.13 $109.13 $108.57 $108.84 $94.24 34,692
2018-05-21 $109.01 $109.27 $108.78 $109.19 $94.54 36,669
2018-05-18 $108.16 $109.11 $108.16 $109.05 $94.42 45,260
2018-05-17 $108.44 $108.55 $107.64 $107.89 $93.42 75,383
2018-05-16 $109.52 $109.67 $108.55 $108.55 $93.99 60,295
2018-05-15 $109.80 $109.80 $108.59 $109.26 $94.60 45,101
2018-05-14 $111.29 $111.54 $111.02 $111.02 $96.13 61,304
2018-05-11 $112.00 $112.00 $111.35 $111.81 $96.81 17,344
2018-05-10 $110.89 $111.42 $110.63 $111.34 $96.40 28,886
2018-05-09 $110.37 $110.74 $110.23 $110.26 $95.47 21,415
2018-05-08 $110.92 $111.53 $110.62 $111.05 $96.15 65,984
2018-05-07 $111.52 $111.59 $111.20 $111.32 $96.39 35,353
2018-05-04 $111.82 $111.83 $110.89 $111.51 $96.55 45,608
2018-05-03 $111.31 $111.80 $111.05 $111.28 $96.35 26,478
2018-05-02 $111.15 $111.35 $110.61 $110.66 $95.81 32,735
2018-05-01 $111.35 $111.35 $110.67 $110.77 $95.91 25,274
2018-04-30 $111.26 $111.95 $111.13 $111.43 $96.48 57,108
2018-04-27 $110.43 $111.07 $110.43 $110.94 $96.06 109,067
2018-04-26 $109.41 $109.83 $109.23 $109.73 $95.01 74,603
2018-04-25 $108.95 $109.13 $108.38 $108.59 $94.02 26,246
2018-04-24 $110.12 $110.39 $109.50 $109.72 $95.00 31,416
2018-04-23 $110.09 $110.55 $109.80 $110.36 $95.56 39,673
2018-04-20 $110.82 $111.08 $110.23 $110.30 $95.50 37,644
2018-04-19 $111.66 $111.68 $110.86 $111.41 $96.46 356,887
2018-04-18 $114.07 $114.13 $112.76 $112.78 $97.65 20,661
2018-04-17 $113.61 $114.49 $113.49 $114.05 $98.75 21,534
2018-04-16 $112.62 $113.61 $112.60 $113.51 $98.28 44,408
2018-04-13 $113.07 $113.79 $113.07 $113.36 $98.15 130,616
2018-04-12 $113.60 $113.63 $112.95 $113.11 $97.94 22,520
2018-04-11 $114.71 $114.71 $114.01 $114.19 $98.87 34,247
2018-04-10 $113.87 $114.01 $113.25 $113.74 $98.48 18,164
2018-04-09 $113.03 $113.89 $112.67 $113.82 $98.55 34,121
2018-04-06 $113.08 $113.65 $112.50 $113.60 $98.36 35,469
2018-04-05 $112.34 $112.51 $111.91 $111.98 $96.96 53,732
2018-04-04 $113.94 $114.12 $113.06 $113.11 $97.94 34,338
2018-04-03 $114.10 $114.24 $113.40 $113.53 $98.30 59,378
2018-04-02 $114.10 $115.35 $113.78 $114.70 $99.31 68,554
2018-03-29 $113.99 $114.96 $113.97 $114.60 $99.23 105,455
2018-03-28 $113.79 $113.98 $113.21 $113.48 $98.26 77,635
2018-03-27 $111.64 $113.36 $111.64 $113.17 $97.99 42,224
2018-03-26 $112.02 $112.63 $111.52 $111.52 $96.56 55,992
2018-03-23 $111.55 $112.41 $111.50 $112.21 $97.16 104,796
2018-03-22 $112.50 $112.97 $111.56 $112.36 $97.29 68,198
2018-03-21 $110.32 $111.07 $109.69 $110.85 $95.98 34,950
2018-03-20 $110.64 $110.88 $110.46 $110.62 $95.78 16,508
2018-03-19 $111.04 $111.88 $110.98 $111.32 $96.39 286,870
2018-03-16 $111.85 $112.08 $111.42 $111.82 $96.82 195,900
2018-03-15 $113.00 $113.49 $112.70 $113.11 $97.25 50,651
2018-03-14 $111.96 $113.38 $111.96 $113.03 $97.18 29,887
2018-03-13 $111.32 $111.96 $110.69 $111.65 $95.99 22,326
2018-03-12 $110.43 $111.00 $110.40 $110.82 $95.28 32,661
2018-03-09 $110.07 $110.37 $109.56 $109.95 $94.53 36,807
2018-03-08 $110.41 $111.34 $110.41 $110.83 $95.29 14,530
2018-03-07 $110.74 $110.89 $110.09 $110.11 $94.67 49,979
2018-03-06 $110.69 $111.00 $110.26 $110.26 $94.80 37,085
2018-03-05 $111.14 $111.16 $109.69 $110.12 $94.68 59,030
2018-03-02 $111.23 $111.33 $110.32 $110.60 $95.09 74,201
2018-03-01 $110.79 $112.15 $110.47 $112.02 $96.31 159,674
2018-02-28 $110.58 $110.98 $110.15 $110.85 $95.30 77,726
2018-02-27 $110.44 $110.55 $108.66 $109.89 $94.48 470,976
2018-02-26 $110.57 $110.67 $109.79 $109.95 $94.53 165,169
2018-02-23 $109.34 $109.95 $109.18 $109.62 $94.25 59,752
2018-02-22 $108.60 $109.23 $108.29 $108.30 $93.11 16,415
2018-02-21 $109.85 $109.98 $107.67 $108.05 $92.90 35,851
2018-02-20 $110.06 $110.36 $109.51 $109.93 $94.51 29,907
2018-02-16 $111.05 $111.28 $110.10 $110.57 $95.06 64,053
2018-02-15 $110.01 $110.88 $109.82 $109.86 $94.45 31,640
2018-02-14 $110.39 $110.39 $109.02 $109.25 $93.93 56,636
2018-02-13 $110.47 $110.80 $110.18 $110.73 $95.20 94,685
2018-02-12 $110.28 $111.13 $109.63 $110.07 $94.63 586,293
2018-02-09 $109.68 $110.84 $109.24 $109.31 $93.98 104,899
2018-02-08 $109.82 $111.11 $109.48 $110.55 $95.05 181,023
2018-02-07 $112.61 $112.83 $110.54 $110.74 $95.21 188,841
2018-02-06 $112.74 $113.30 $112.01 $112.30 $96.55 276,933
2018-02-05 $111.29 $114.79 $110.57 $113.24 $97.36 112,706
2018-02-02 $112.72 $112.84 $111.46 $111.91 $96.22 91,634
2018-02-01 $115.80 $115.80 $113.33 $113.50 $97.58 59,745
2018-01-31 $116.00 $116.00 $114.67 $115.82 $99.58 45,723
2018-01-30 $114.98 $115.01 $114.29 $114.62 $98.55 49,150
2018-01-29 $115.77 $115.97 $115.22 $115.54 $99.34 48,550
2018-01-26 $117.23 $117.23 $116.11 $116.56 $100.21 50,391
2018-01-25 $115.97 $117.32 $115.68 $117.26 $100.82 65,645
2018-01-24 $115.81 $115.96 $115.28 $115.83 $99.59 73,732
2018-01-23 $117.12 $117.41 $116.39 $116.91 $100.51 22,893
2018-01-22 $116.61 $116.82 $116.00 $116.15 $99.86 59,672
2018-01-19 $116.48 $116.58 $115.91 $116.00 $99.73 39,571
2018-01-18 $117.05 $117.54 $116.65 $116.81 $100.43 24,756
2018-01-17 $118.82 $119.34 $118.16 $118.50 $101.88 32,684
2018-01-16 $118.69 $118.75 $117.93 $118.65 $102.01 51,702
2018-01-12 $117.34 $118.06 $117.05 $117.93 $101.39 45,944
2018-01-11 $116.14 $117.56 $116.01 $117.20 $100.76 77,518
2018-01-10 $115.52 $116.74 $115.15 $116.50 $100.16 141,692
2018-01-09 $118.20 $118.20 $116.94 $116.96 $100.56 65,325
2018-01-08 $119.72 $119.76 $118.79 $119.13 $102.42 48,156
2018-01-05 $119.50 $119.85 $118.88 $119.38 $102.64 45,467
2018-01-04 $119.48 $119.99 $119.00 $119.94 $103.12 33,224
2018-01-03 $119.65 $119.93 $119.21 $119.73 $102.94 38,826
2018-01-02 $120.49 $120.49 $118.60 $119.21 $102.49 86,187
2017-12-29 $120.50 $121.25 $120.39 $120.99 $104.02 69,077
2017-12-28 $120.68 $120.85 $120.20 $120.83 $103.88 50,904
2017-12-27 $119.11 $120.85 $119.11 $120.72 $103.79 20,600
2017-12-26 $118.43 $118.97 $118.40 $118.50 $101.88 20,537
2017-12-22 $118.99 $119.39 $118.96 $119.25 $101.53 55,034
2017-12-21 $118.22 $119.19 $118.10 $119.06 $101.37 75,453
2017-12-20 $118.32 $118.72 $117.72 $117.81 $100.31 54,554
2017-12-19 $121.10 $121.10 $119.25 $119.90 $102.09 29,007
2017-12-18 $123.38 $123.38 $121.96 $122.23 $104.07 55,420
2017-12-15 $123.15 $123.85 $122.81 $123.75 $105.36 27,398
2017-12-14 $122.06 $123.16 $121.86 $122.94 $104.67 19,397
2017-12-13 $121.34 $122.26 $121.21 $122.06 $103.93 25,209
2017-12-12 $120.74 $120.87 $120.01 $120.86 $102.90 39,165
2017-12-11 $121.48 $121.74 $120.95 $121.10 $103.11 13,750
2017-12-08 $121.16 $121.25 $120.80 $121.19 $103.18 19,534
2017-12-07 $122.92 $123.18 $121.09 $121.29 $103.27 23,773
2017-12-06 $123.00 $123.36 $122.66 $122.80 $104.56 50,366
2017-12-05 $120.93 $122.35 $120.93 $122.01 $103.88 24,975
2017-12-04 $120.48 $121.33 $120.24 $121.33 $103.30 88,016
2017-12-01 $119.90 $122.69 $119.33 $121.11 $103.12 112,641
2017-11-30 $119.00 $119.13 $117.82 $118.43 $100.83 93,237
2017-11-29 $119.25 $119.44 $118.68 $119.30 $101.58 69,236
2017-11-28 $120.58 $121.38 $120.37 $120.85 $102.90 34,419
2017-11-27 $121.23 $121.35 $120.48 $120.60 $102.68 36,236
2017-11-24 $121.28 $121.28 $120.77 $121.06 $103.07 25,817
2017-11-22 $120.58 $121.54 $120.58 $121.54 $103.48 48,173
2017-11-21 $121.23 $121.50 $120.46 $120.93 $102.96 40,570
2017-11-20 $119.79 $120.24 $119.78 $120.24 $102.38 26,026
2017-11-17 $119.82 $120.30 $119.70 $120.30 $102.43 24,739
2017-11-16 $119.62 $120.25 $118.85 $119.07 $101.38 38,019
2017-11-15 $119.94 $120.56 $119.06 $120.53 $102.62 32,347
2017-11-14 $118.05 $118.71 $118.05 $118.71 $101.07 18,156
2017-11-13 $118.15 $118.15 $117.33 $117.39 $99.95 13,104
2017-11-10 $117.92 $117.99 $116.91 $117.05 $99.66 25,210
2017-11-09 $119.51 $119.70 $119.16 $119.50 $101.75 13,350
2017-11-08 $120.23 $120.55 $119.80 $119.89 $102.08 48,286
2017-11-07 $119.88 $120.56 $119.77 $120.27 $102.40 90,590
2017-11-06 $119.32 $119.80 $119.12 $119.52 $101.76 39,573
2017-11-03 $118.68 $119.27 $118.33 $119.01 $101.33 73,415
2017-11-02 $118.28 $118.67 $117.98 $118.52 $100.91 40,073
2017-11-01 $117.25 $118.41 $117.12 $117.73 $100.24 63,312
2017-10-31 $117.09 $117.17 $116.80 $116.85 $99.49 26,910
2017-10-30 $116.29 $116.71 $115.80 $116.70 $99.36 40,391
2017-10-27 $115.01 $115.54 $114.83 $115.38 $98.24 30,918
2017-10-26 $115.02 $115.02 $114.34 $114.46 $97.45 27,714
2017-10-25 $114.53 $115.11 $114.20 $114.80 $97.74 66,115
2017-10-24 $115.37 $115.77 $115.33 $115.58 $98.41 46,312
2017-10-23 $116.41 $117.00 $116.36 $116.71 $99.37 44,478
2017-10-20 $116.47 $116.67 $115.90 $116.49 $99.18 74,094
2017-10-19 $118.82 $119.10 $118.15 $118.15 $100.60 22,117
2017-10-18 $117.95 $117.95 $117.32 $117.89 $100.38 26,925
2017-10-17 $118.19 $119.39 $118.19 $119.01 $101.33 18,391
2017-10-16 $118.37 $118.78 $118.23 $118.69 $101.06 47,103
2017-10-13 $118.47 $118.83 $117.69 $118.77 $101.12 27,127
2017-10-12 $117.06 $117.60 $116.36 $117.51 $100.05 29,374
2017-10-11 $117.15 $117.19 $116.65 $116.94 $99.57 17,127
2017-10-10 $116.53 $117.39 $116.40 $116.63 $99.30 25,679
2017-10-09 $115.86 $116.36 $115.86 $116.16 $98.90 12,196
2017-10-06 $115.44 $116.44 $115.08 $115.85 $98.64 44,925
2017-10-05 $116.75 $116.75 $115.89 $116.22 $98.95 213,171
2017-10-04 $116.89 $116.89 $115.97 $116.82 $99.46 39,313
2017-10-03 $116.23 $116.82 $116.09 $116.82 $99.46 41,459
2017-10-02 $117.32 $117.57 $116.51 $116.75 $99.40 84,638
2017-09-29 $116.69 $117.08 $116.24 $116.74 $99.40 74,318
2017-09-28 $116.22 $116.66 $116.00 $116.50 $99.19 28,517
2017-09-27 $117.25 $117.62 $116.82 $117.09 $99.69 74,480
2017-09-26 $120.61 $120.68 $120.11 $120.61 $101.97 36,819
2017-09-25 $120.02 $121.08 $119.95 $120.92 $102.24 38,178
2017-09-22 $120.11 $120.25 $119.47 $119.76 $101.26 137,486
2017-09-21 $119.71 $120.02 $119.36 $119.41 $100.96 27,271
2017-09-20 $119.30 $119.47 $118.61 $119.22 $100.80 41,168
2017-09-19 $119.41 $119.71 $119.08 $119.27 $100.84 32,897
2017-09-18 $120.19 $120.19 $119.21 $119.55 $101.08 83,731
2017-09-15 $120.50 $120.59 $119.87 $120.26 $101.68 43,845
2017-09-14 $119.56 $120.44 $119.56 $120.43 $101.82 10,644
2017-09-13 $120.54 $120.54 $119.50 $119.70 $101.21 58,275
2017-09-12 $120.53 $120.53 $120.00 $120.29 $101.70 49,915
2017-09-11 $121.74 $121.87 $120.75 $120.97 $102.28 69,589
2017-09-08 $123.13 $123.32 $122.51 $123.15 $104.12 37,069
2017-09-07 $122.21 $123.79 $122.21 $123.42 $104.35 22,036
2017-09-06 $122.82 $122.93 $121.34 $121.62 $102.82 24,055
2017-09-05 $121.16 $122.91 $121.16 $122.81 $103.84 67,573
2017-09-01 $120.98 $120.98 $119.68 $119.92 $101.39 132,996
2017-08-31 $121.23 $121.64 $121.01 $121.64 $102.85 82,161
2017-08-30 $120.97 $121.35 $120.60 $121.07 $102.36 22,022
2017-08-29 $122.00 $122.00 $120.77 $121.10 $102.39 36,580
2017-08-28 $120.07 $120.80 $120.07 $120.55 $101.92 26,925
2017-08-25 $120.47 $120.90 $120.35 $120.80 $102.14 27,226
2017-08-24 $120.16 $120.57 $119.95 $119.95 $101.42 30,278
2017-08-23 $120.14 $120.60 $119.97 $120.60 $101.97 27,929
2017-08-22 $120.00 $120.00 $119.22 $119.26 $100.83 422,847
2017-08-21 $120.22 $120.30 $119.89 $120.30 $101.71 24,531
2017-08-18 $120.22 $120.71 $119.30 $119.89 $101.37 88,483
2017-08-17 $118.58 $119.99 $118.58 $119.66 $101.17 20,274
2017-08-16 $117.66 $118.97 $117.66 $118.60 $100.28 35,306
2017-08-15 $117.51 $118.45 $117.51 $118.24 $99.97 23,749
2017-08-14 $119.00 $119.39 $118.68 $118.95 $100.57 44,219
2017-08-11 $118.86 $119.59 $118.60 $119.58 $101.10 68,618
2017-08-10 $118.59 $119.75 $118.46 $119.70 $101.21 43,221
2017-08-09 $118.76 $119.00 $118.04 $118.04 $99.80 59,655
2017-08-08 $117.71 $117.71 $116.56 $117.42 $99.28 42,590
2017-08-07 $117.70 $118.00 $117.28 $117.96 $99.73 25,320
2017-08-04 $118.11 $118.11 $117.10 $117.75 $99.56 79,428
2017-08-03 $118.26 $119.27 $118.03 $119.18 $100.77 30,949
2017-08-02 $117.67 $117.99 $117.34 $117.34 $99.21 21,411
2017-08-01 $115.02 $117.30 $115.02 $117.30 $99.18 33,229
2017-07-31 $115.03 $116.00 $115.03 $115.97 $98.05 31,489
2017-07-28 $114.79 $115.91 $114.79 $115.89 $97.98 37,818
2017-07-27 $114.89 $115.10 $114.40 $114.83 $97.09 25,793
2017-07-26 $114.92 $116.00 $114.67 $115.64 $97.77 48,883
2017-07-25 $116.08 $116.23 $115.35 $115.37 $97.54 34,410
2017-07-24 $118.20 $118.34 $117.50 $117.65 $99.47 27,783
2017-07-21 $118.14 $118.72 $118.10 $118.45 $100.15 38,630
2017-07-20 $118.06 $118.35 $117.29 $117.70 $99.51 79,844
2017-07-19 $117.29 $117.55 $117.00 $117.29 $99.17 41,075
2017-07-18 $116.57 $117.28 $116.50 $117.09 $99.00 124,868
2017-07-17 $115.20 $115.95 $115.10 $115.68 $97.81 46,831
2017-07-14 $116.08 $116.10 $114.95 $115.26 $97.45 57,078
2017-07-13 $115.71 $115.71 $114.70 $115.00 $97.23 27,321
2017-07-12 $115.81 $116.06 $115.35 $115.96 $98.04 56,293
2017-07-11 $114.56 $115.30 $114.41 $114.97 $97.21 14,097
2017-07-10 $114.59 $115.00 $114.50 $114.52 $96.83 33,407
2017-07-07 $114.71 $115.00 $114.30 $114.60 $96.89 55,522
2017-07-06 $115.70 $115.79 $115.05 $115.60 $97.74 45,804
2017-07-05 $116.66 $117.21 $116.52 $117.12 $99.02 27,723
2017-07-03 $117.87 $117.87 $116.23 $116.75 $98.71 34,690
2017-06-30 $117.38 $117.74 $117.02 $117.45 $99.30 39,822
2017-06-29 $117.39 $118.20 $117.14 $117.92 $99.70 59,005
2017-06-28 $119.38 $119.50 $118.54 $119.10 $100.70 46,374
2017-06-27 $121.52 $121.52 $120.23 $120.86 $101.46 107,492
2017-06-26 $122.49 $122.95 $122.20 $122.52 $102.86 57,919
2017-06-23 $121.37 $121.84 $121.27 $121.55 $102.04 92,054
2017-06-22 $121.70 $121.86 $121.17 $121.86 $102.30 356,286
2017-06-21 $120.83 $121.49 $120.55 $121.48 $101.98 71,270
2017-06-20 $120.22 $121.17 $120.22 $120.99 $101.57 37,341
2017-06-19 $119.65 $119.71 $119.19 $119.43 $100.26 18,071
2017-06-16 $119.24 $119.65 $119.05 $119.49 $100.31 35,889
2017-06-15 $119.26 $119.57 $119.07 $119.24 $100.10 43,689
2017-06-14 $118.62 $119.67 $118.40 $119.28 $100.14 104,559
2017-06-13 $116.08 $116.89 $116.08 $116.70 $97.97 21,807
2017-06-12 $116.38 $117.45 $116.34 $116.68 $97.95 78,405
2017-06-09 $116.22 $117.02 $116.22 $116.61 $97.89 28,949
2017-06-08 $117.49 $117.49 $116.80 $117.03 $98.25 12,442
2017-06-07 $117.78 $118.28 $117.30 $117.54 $98.68 129,220
2017-06-06 $118.38 $118.64 $118.24 $118.28 $99.30 39,406
2017-06-05 $117.47 $117.79 $117.12 $117.17 $98.36 218,226
2017-06-02 $118.00 $118.70 $117.83 $118.37 $99.37 60,205
2017-06-01 $116.21 $116.75 $116.10 $116.68 $97.95 74,700
2017-05-31 $116.24 $116.82 $116.19 $116.82 $98.07 126,397
2017-05-30 $115.93 $116.22 $115.78 $116.21 $97.56 23,872
2017-05-26 $115.29 $115.72 $115.07 $115.24 $96.74 20,585
2017-05-25 $114.66 $115.07 $114.46 $114.90 $96.46 27,720
2017-05-24 $114.39 $115.26 $114.24 $114.88 $96.44 32,325
2017-05-23 $115.61 $115.61 $114.05 $114.24 $95.90 27,320
2017-05-22 $115.43 $115.48 $115.04 $115.29 $96.79 19,341
2017-05-19 $115.25 $115.80 $114.18 $115.78 $97.20 66,666
2017-05-18 $115.64 $115.75 $114.75 $115.27 $96.77 52,743
2017-05-17 $113.96 $115.36 $113.78 $114.81 $96.38 62,125
2017-05-16 $112.30 $113.19 $112.30 $112.56 $94.49 32,476
2017-05-15 $112.21 $112.35 $111.74 $112.06 $94.07 28,283
2017-05-12 $112.14 $112.65 $112.05 $112.51 $94.45 13,213
2017-05-11 $110.72 $111.68 $110.60 $111.27 $93.41 21,506
2017-05-10 $111.94 $112.30 $111.10 $111.54 $93.64 147,035
2017-05-09 $111.28 $111.74 $111.15 $111.74 $93.81 13,881
2017-05-08 $112.25 $112.32 $111.51 $111.74 $93.80 28,526
2017-05-05 $112.58 $112.76 $112.18 $112.60 $94.53 42,616
2017-05-04 $112.25 $112.54 $111.75 $112.34 $94.31 30,801
2017-05-03 $113.65 $113.80 $112.94 $113.26 $95.08 177,221
2017-05-02 $112.00 $113.10 $111.96 $112.70 $94.61 64,165
2017-05-01 $112.98 $113.45 $111.60 $112.08 $94.09 55,131
2017-04-28 $112.45 $113.44 $112.45 $113.20 $95.03 68,914
2017-04-27 $112.72 $113.35 $112.43 $113.17 $95.01 23,317
2017-04-26 $112.39 $113.29 $112.39 $113.11 $94.96 41,101
2017-04-25 $113.31 $113.65 $112.21 $112.32 $94.29 46,479
2017-04-24 $113.90 $114.74 $113.75 $114.43 $96.06 47,739
2017-04-21 $115.36 $115.95 $115.09 $115.10 $96.63 26,933
2017-04-20 $115.34 $115.50 $114.67 $115.22 $96.73 47,915
2017-04-19 $115.83 $115.89 $115.37 $115.74 $97.16 51,905
2017-04-18 $115.48 $116.96 $115.30 $116.53 $97.83 84,258
2017-04-17 $114.97 $115.14 $114.21 $114.59 $96.20 268,324
2017-04-13 $115.00 $115.25 $114.36 $114.92 $96.48 47,650
2017-04-12 $113.67 $114.64 $113.54 $114.55 $96.17 76,812
2017-04-11 $112.76 $113.93 $112.65 $113.66 $95.42 38,969
2017-04-10 $112.16 $112.76 $111.85 $112.22 $94.21 48,836
2017-04-07 $112.66 $113.30 $111.30 $111.30 $93.44 68,332
2017-04-06 $112.11 $112.29 $111.04 $111.96 $93.99 21,722
2017-04-05 $111.39 $112.43 $111.00 $112.29 $94.27 48,081
2017-04-04 $112.38 $112.49 $111.80 $111.91 $93.95 21,708
2017-04-03 $111.09 $113.03 $111.01 $112.67 $94.59 83,163
2017-03-31 $110.80 $111.32 $110.71 $111.15 $93.31 56,071
2017-03-30 $111.93 $111.93 $110.95 $111.04 $93.22 40,577
2017-03-29 $111.61 $112.32 $111.61 $112.29 $94.27 31,264
2017-03-28 $112.93 $112.93 $111.20 $111.37 $93.50 31,469
2017-03-27 $112.90 $113.00 $112.09 $112.25 $94.23 41,274
2017-03-24 $111.00 $111.96 $110.90 $111.55 $93.65 76,376
2017-03-23 $111.35 $111.54 $110.60 $110.86 $93.07 28,254
2017-03-22 $111.43 $111.86 $111.01 $111.20 $93.35 57,808
2017-03-21 $109.91 $111.44 $109.91 $111.15 $92.73 44,120
2017-03-20 $109.25 $110.18 $109.13 $110.10 $91.85 29,067
2017-03-17 $108.44 $109.43 $108.44 $109.26 $91.15 30,909
2017-03-16 $108.53 $108.74 $107.98 $108.33 $90.37 25,079
2017-03-15 $107.94 $109.52 $107.77 $109.14 $91.05 26,015
2017-03-14 $106.83 $107.65 $106.83 $107.30 $89.51 14,973
2017-03-13 $107.02 $107.19 $106.52 $106.52 $88.86 56,989
2017-03-10 $107.31 $107.54 $106.80 $107.47 $89.66 27,668
2017-03-09 $107.54 $107.61 $106.95 $107.00 $89.26 40,267
2017-03-08 $107.67 $108.48 $107.31 $108.04 $90.13 52,805
2017-03-07 $108.98 $109.27 $108.80 $109.00 $90.93 24,345
2017-03-06 $110.00 $110.00 $109.26 $109.34 $91.22 30,338
2017-03-03 $110.12 $110.37 $109.44 $110.16 $91.90 78,003
2017-03-02 $109.68 $110.01 $109.36 $109.87 $91.66 60,387
2017-03-01 $110.45 $110.65 $109.75 $110.32 $92.03 87,791
2017-02-28 $112.57 $113.35 $112.50 $112.95 $94.23 32,531
2017-02-27 $113.15 $113.19 $112.19 $112.27 $93.66 55,420
2017-02-24 $112.30 $113.47 $112.19 $113.05 $94.31 129,027
2017-02-23 $111.28 $111.56 $111.03 $111.37 $92.91 60,873
2017-02-22 $111.69 $111.74 $110.25 $111.03 $92.63 30,689
2017-02-21 $110.18 $111.43 $110.18 $110.66 $92.32 28,075
2017-02-17 $111.73 $111.73 $110.88 $111.09 $92.68 43,037
2017-02-16 $109.71 $111.07 $109.71 $110.25 $91.97 33,909
2017-02-15 $109.40 $109.83 $109.12 $109.46 $91.32 29,641
2017-02-14 $111.14 $111.14 $109.27 $110.18 $91.92 83,712
2017-02-13 $111.29 $111.41 $110.70 $111.20 $92.77 49,838
2017-02-10 $111.00 $112.12 $111.00 $112.10 $93.52 30,588
2017-02-09 $112.61 $112.77 $111.82 $111.97 $93.41 23,500
2017-02-08 $112.52 $113.82 $112.52 $113.64 $94.80 79,357
2017-02-07 $110.48 $111.97 $109.97 $111.65 $93.14 48,182
2017-02-06 $110.58 $111.00 $109.72 $110.31 $92.02 59,178
2017-02-03 $110.03 $110.70 $109.00 $109.42 $91.28 49,288
2017-02-02 $110.58 $111.00 $109.61 $109.71 $91.52 38,593
2017-02-01 $109.68 $110.78 $109.30 $109.94 $91.72 33,147
2017-01-31 $109.83 $111.03 $109.68 $110.79 $92.43 33,410
2017-01-30 $109.76 $110.40 $109.52 $109.52 $91.37 26,777
2017-01-27 $110.00 $110.48 $109.77 $110.13 $91.87 40,971
2017-01-26 $109.13 $109.76 $108.58 $109.72 $91.53 44,076
2017-01-25 $109.85 $110.11 $108.90 $109.09 $91.01 78,833
2017-01-24 $111.57 $112.04 $110.32 $111.15 $92.73 45,663
2017-01-23 $111.03 $113.09 $111.03 $112.12 $93.53 41,872
2017-01-20 $110.76 $111.15 $109.95 $110.73 $92.38 35,120
2017-01-19 $111.58 $111.58 $110.40 $111.11 $92.69 48,745
2017-01-18 $112.95 $113.05 $111.91 $112.10 $93.52 49,198
2017-01-17 $114.49 $114.50 $113.38 $113.90 $95.02 78,105
2017-01-13 $112.61 $112.85 $111.56 $112.34 $93.72 38,584
2017-01-12 $114.22 $114.72 $113.01 $113.14 $94.39 91,371
2017-01-11 $113.30 $114.15 $112.78 $113.67 $94.83 120,548
2017-01-10 $112.89 $113.10 $112.39 $113.00 $94.27 79,417
2017-01-09 $113.02 $113.22 $112.42 $113.15 $94.39 32,238
2017-01-06 $112.38 $112.78 $111.75 $111.86 $93.32 79,900
2017-01-05 $111.16 $113.46 $110.86 $113.45 $94.64 333,085
2017-01-04 $110.14 $110.71 $109.94 $110.67 $92.32 80,591
2017-01-03 $108.36 $110.52 $108.13 $110.22 $91.95 123,422
2016-12-30 $108.82 $110.00 $108.82 $109.42 $91.28 164,394
2016-12-29 $108.98 $109.63 $108.86 $109.07 $90.99 48,657
2016-12-28 $107.98 $109.20 $107.96 $108.83 $90.79 108,727
2016-12-27 $107.22 $107.74 $107.15 $107.66 $89.81 195,818
2016-12-23 $108.34 $108.49 $108.04 $108.07 $90.16 36,496
2016-12-22 $107.65 $108.03 $107.44 $108.00 $90.10 15,091
2016-12-21 $107.57 $108.20 $107.40 $108.13 $90.21 84,066
2016-12-20 $107.38 $107.65 $107.00 $107.60 $89.76 102,609
2016-12-19 $107.89 $108.49 $107.35 $108.29 $90.34 62,136
2016-12-16 $107.17 $107.50 $106.17 $106.68 $89.00 91,379
2016-12-15 $106.99 $107.93 $106.06 $106.78 $89.08 187,581
2016-12-14 $108.86 $108.86 $106.00 $106.01 $88.44 104,704
2016-12-13 $111.10 $111.25 $109.91 $110.93 $89.64 98,612
2016-12-12 $109.49 $110.25 $109.08 $110.07 $88.94 154,501
2016-12-09 $111.24 $111.64 $109.75 $110.00 $88.89 129,802
2016-12-08 $112.31 $112.38 $111.79 $111.94 $90.45 95,137
2016-12-07 $113.05 $114.17 $113.05 $113.93 $92.06 94,786
2016-12-06 $112.91 $113.21 $112.27 $112.61 $91.00 41,724
2016-12-05 $111.90 $113.76 $111.49 $112.89 $91.22 51,883
2016-12-02 $112.41 $113.68 $112.41 $112.86 $91.20 72,001
2016-12-01 $111.52 $112.04 $110.28 $111.94 $90.45 118,245
2016-11-30 $113.14 $114.16 $112.40 $113.32 $91.57 34,735
2016-11-29 $115.10 $116.38 $114.99 $116.11 $93.82 90,191
2016-11-28 $115.03 $115.64 $114.87 $115.42 $93.27 59,162
2016-11-25 $114.91 $115.01 $114.01 $114.35 $92.40 23,624
2016-11-23 $113.11 $114.38 $112.12 $114.06 $92.17 95,445
2016-11-22 $115.45 $115.75 $114.38 $114.57 $92.58 123,752
2016-11-21 $114.94 $115.26 $114.58 $114.79 $92.76 113,661
2016-11-18 $115.34 $115.88 $113.81 $114.47 $92.50 128,556
2016-11-17 $115.90 $115.91 $114.37 $114.74 $92.72 150,509
2016-11-16 $116.14 $117.44 $116.14 $117.16 $94.67 210,188
2016-11-15 $115.94 $116.84 $115.51 $115.69 $93.48 470,816
2016-11-14 $114.71 $116.61 $113.99 $114.90 $92.85 193,829
2016-11-11 $116.69 $116.94 $115.06 $115.56 $93.38 54,477
2016-11-10 $118.36 $119.30 $116.42 $116.45 $94.10 311,648
2016-11-09 $122.69 $122.75 $118.60 $119.06 $96.21 224,045
2016-11-08 $127.84 $128.07 $126.15 $126.39 $102.13 48,468
2016-11-07 $127.64 $127.87 $127.20 $127.40 $102.95 13,366
2016-11-04 $128.05 $128.87 $128.01 $128.75 $104.04 119,943
2016-11-03 $127.44 $127.80 $127.04 $127.25 $102.83 50,462
2016-11-02 $128.42 $129.30 $127.95 $128.73 $104.02 242,549
2016-11-01 $126.69 $128.48 $126.49 $128.00 $103.43 98,654
2016-10-31 $127.24 $128.04 $127.17 $128.03 $103.46 84,225
2016-10-28 $126.63 $127.31 $126.63 $126.74 $102.41 59,064
2016-10-27 $127.85 $127.85 $126.36 $127.20 $102.78 102,647
2016-10-26 $129.54 $130.00 $129.01 $129.42 $104.58 18,530
2016-10-25 $129.82 $131.04 $129.82 $130.33 $105.31 25,539
2016-10-24 $130.81 $130.81 $129.38 $130.07 $105.10 34,322
2016-10-21 $131.00 $131.22 $130.20 $130.74 $105.65 15,502
2016-10-20 $131.04 $131.04 $130.16 $130.29 $105.28 61,133
2016-10-19 $129.45 $130.55 $129.45 $130.35 $105.33 12,873
2016-10-18 $128.81 $130.17 $128.74 $130.15 $105.17 41,721
2016-10-17 $128.96 $129.89 $128.96 $129.75 $104.84 25,993
2016-10-14 $129.42 $130.35 $128.37 $128.40 $103.75 64,012
2016-10-13 $131.47 $131.75 $131.02 $131.05 $105.90 68,671
2016-10-12 $129.89 $130.54 $129.32 $130.41 $105.38 62,845
2016-10-11 $130.40 $131.25 $129.94 $130.22 $105.23 59,710
2016-10-10 $130.38 $130.62 $129.66 $130.51 $105.46 42,495
2016-10-07 $131.63 $132.09 $130.66 $131.79 $106.49 23,596
2016-10-06 $132.00 $132.67 $131.67 $131.84 $106.53 37,991
2016-10-05 $133.41 $133.44 $132.03 $132.67 $107.20 78,593
2016-10-04 $135.46 $135.77 $133.53 $133.54 $107.91 66,141
2016-10-03 $136.81 $137.10 $135.78 $135.92 $109.83 66,428
2016-09-30 $137.60 $137.75 $135.41 $136.47 $110.28 91,961
2016-09-29 $136.42 $138.22 $136.31 $138.07 $111.57 19,507
2016-09-28 $137.76 $138.51 $137.27 $137.46 $111.08 33,289
2016-09-27 $137.85 $138.00 $136.98 $137.96 $111.48 59,215
2016-09-26 $135.82 $136.83 $135.72 $136.49 $110.29 23,557
2016-09-23 $135.79 $136.05 $135.42 $135.50 $109.49 45,376
2016-09-22 $135.06 $136.10 $135.06 $135.69 $109.65 43,030
2016-09-21 $132.40 $134.04 $132.07 $134.04 $108.31 33,207
2016-09-20 $132.91 $133.97 $132.48 $132.49 $107.06 55,141
2016-09-19 $133.13 $133.40 $132.70 $132.70 $106.53 35,121
2016-09-16 $133.05 $133.30 $132.62 $133.30 $107.01 65,051
2016-09-15 $131.66 $132.32 $130.68 $131.85 $105.85 139,737
2016-09-14 $132.18 $133.40 $132.18 $132.47 $106.35 50,651
2016-09-13 $135.10 $135.10 $131.58 $132.43 $106.31 95,370
2016-09-12 $134.22 $135.01 $134.15 $134.61 $108.06 42,829
2016-09-09 $135.21 $135.38 $134.43 $134.55 $108.02 152,693
2016-09-08 $139.50 $140.00 $137.12 $137.86 $110.67 92,682
2016-09-07 $141.45 $141.63 $140.47 $140.52 $112.81 39,158
2016-09-06 $139.52 $141.22 $139.21 $140.58 $112.86 64,178
2016-09-02 $139.77 $139.77 $138.51 $139.35 $111.87 63,130
2016-09-01 $139.23 $141.26 $139.23 $140.85 $113.07 47,628
2016-08-31 $140.56 $141.16 $140.06 $140.65 $112.91 53,145
2016-08-30 $141.23 $141.28 $140.40 $140.69 $112.94 22,558
2016-08-29 $140.05 $141.41 $139.97 $141.35 $113.47 51,045
2016-08-26 $140.61 $141.79 $138.37 $138.84 $111.46 73,753
2016-08-25 $140.00 $140.57 $139.50 $139.63 $112.09 35,291
2016-08-24 $140.91 $140.99 $140.05 $140.41 $112.72 27,411
2016-08-23 $141.08 $141.65 $140.63 $140.90 $113.11 43,790
2016-08-22 $140.25 $140.99 $139.98 $140.71 $112.96 36,811
2016-08-19 $139.03 $139.46 $138.19 $139.07 $111.64 31,466
2016-08-18 $139.95 $140.44 $139.20 $139.89 $112.30 45,016
2016-08-17 $139.18 $139.96 $138.83 $139.81 $112.24 31,857
2016-08-16 $139.53 $139.53 $138.40 $138.68 $111.33 32,606
2016-08-15 $140.01 $140.19 $139.04 $139.11 $111.68 36,897
2016-08-12 $141.26 $141.96 $140.80 $140.80 $113.03 44,957
2016-08-11 $141.00 $141.00 $138.79 $139.22 $111.76 39,171
2016-08-10 $140.98 $141.70 $140.34 $141.18 $113.34 28,385
2016-08-09 $139.06 $140.49 $139.06 $140.39 $112.70 45,894
2016-08-08 $137.64 $138.99 $137.31 $138.39 $111.10 260,187
2016-08-05 $139.63 $139.63 $138.03 $138.21 $110.95 28,932
2016-08-04 $140.20 $140.98 $140.02 $140.23 $112.58 39,133
2016-08-03 $138.83 $139.17 $137.90 $138.70 $111.35 26,863
2016-08-02 $137.84 $139.96 $137.20 $138.53 $111.21 85,762
2016-08-01 $140.66 $141.46 $140.44 $140.76 $113.00 74,955
2016-07-29 $140.98 $142.86 $140.77 $142.75 $114.60 106,427
2016-07-28 $140.39 $141.68 $140.24 $141.10 $113.27 118,010
2016-07-27 $140.04 $141.56 $139.74 $141.53 $113.62 97,899
2016-07-26 $140.03 $140.03 $138.56 $139.20 $111.75 142,233
2016-07-25 $139.10 $139.45 $138.56 $138.58 $111.25 37,122
2016-07-22 $137.41 $139.39 $137.41 $138.75 $111.39 56,290
2016-07-21 $136.44 $138.55 $136.11 $138.10 $110.87 66,795
2016-07-20 $138.12 $138.40 $137.40 $138.03 $110.81 130,925
2016-07-19 $138.80 $139.43 $138.30 $139.15 $111.71 42,096
2016-07-18 $139.17 $139.50 $137.28 $137.94 $110.74 152,520
2016-07-15 $139.09 $139.36 $137.94 $138.26 $110.99 208,020
2016-07-14 $139.64 $140.28 $139.30 $139.95 $112.35 80,409
2016-07-13 $142.24 $142.88 $141.85 $142.52 $114.41 69,374
2016-07-12 $140.94 $141.50 $140.01 $140.68 $112.94 340,961
2016-07-11 $144.95 $145.40 $143.51 $143.80 $115.44 117,745
2016-07-08 $144.72 $145.60 $143.78 $145.31 $116.65 83,765
2016-07-07 $143.43 $144.69 $142.76 $143.83 $115.47 85,539
2016-07-06 $144.24 $144.54 $143.14 $143.77 $115.42 190,270
2016-07-05 $142.75 $144.08 $142.54 $143.45 $115.16 69,324
2016-07-01 $141.42 $141.43 $139.10 $141.05 $113.23 86,462
2016-06-30 $137.85 $139.35 $137.23 $138.12 $110.88 159,924
2016-06-29 $139.16 $139.81 $137.30 $137.35 $110.26 261,899
2016-06-28 $139.06 $139.50 $138.11 $138.85 $111.47 106,304
2016-06-27 $137.56 $139.15 $137.46 $138.09 $110.86 186,983
2016-06-24 $135.29 $135.29 $133.23 $134.00 $107.57 168,780
2016-06-23 $129.81 $130.62 $128.86 $129.26 $103.77 114,432
2016-06-22 $131.04 $131.56 $130.54 $131.29 $105.40 112,678
2016-06-21 $132.00 $132.26 $130.90 $131.15 $105.29 96,864
2016-06-20 $132.68 $133.14 $132.43 $132.58 $105.77 76,695
2016-06-17 $135.48 $135.52 $134.00 $134.70 $107.46 69,846
2016-06-16 $136.00 $137.32 $135.43 $135.84 $108.37 71,782
2016-06-15 $134.50 $135.49 $134.30 $135.10 $107.78 56,320
2016-06-14 $135.64 $135.64 $134.09 $134.22 $107.08 86,135
2016-06-13 $134.05 $134.24 $133.46 $134.11 $106.99 74,799
2016-06-10 $133.40 $134.26 $132.68 $133.38 $106.41 110,026
2016-06-09 $132.66 $133.09 $132.33 $132.54 $105.74 107,398
2016-06-08 $130.96 $131.38 $130.40 $131.20 $104.67 31,985
2016-06-07 $130.21 $130.86 $130.11 $130.11 $103.80 22,446
2016-06-06 $130.92 $130.92 $129.81 $129.86 $103.60 51,256
2016-06-03 $130.58 $130.95 $130.18 $130.89 $104.42 200,924
2016-06-02 $128.25 $129.18 $128.03 $128.66 $102.64 63,915
2016-06-01 $127.94 $128.49 $126.98 $127.35 $101.60 122,818
2016-05-31 $125.10 $127.09 $125.02 $126.67 $101.06 96,027
2016-05-27 $126.64 $126.76 $125.90 $126.24 $100.71 71,840
2016-05-26 $126.37 $127.25 $126.37 $126.80 $101.16 23,732
2016-05-25 $126.69 $127.21 $125.81 $125.81 $100.37 32,055
2016-05-24 $127.02 $127.28 $126.00 $126.72 $101.10 69,380
2016-05-23 $127.53 $127.94 $126.87 $127.53 $101.74 23,969
2016-05-20 $126.60 $127.38 $126.40 $127.17 $101.46 41,781
2016-05-19 $126.27 $127.31 $126.27 $127.00 $101.32 41,387
2016-05-18 $128.06 $128.06 $125.40 $126.06 $100.57 82,578
2016-05-17 $128.51 $129.21 $128.27 $128.50 $102.52 40,029
2016-05-16 $128.79 $128.79 $127.95 $128.51 $102.52 857,407
2016-05-13 $128.25 $129.50 $128.08 $129.29 $103.15 133,683
2016-05-12 $127.23 $127.90 $127.00 $127.81 $101.97 84,065
2016-05-11 $127.23 $128.85 $127.23 $128.55 $102.56 63,719
2016-05-10 $127.52 $127.70 $127.10 $127.52 $101.73 43,101
2016-05-09 $126.86 $127.38 $126.63 $127.20 $101.48 57,926
2016-05-06 $127.43 $127.43 $126.70 $126.90 $101.24 56,896
2016-05-05 $126.33 $127.64 $125.87 $127.63 $101.82 47,539
2016-05-04 $125.62 $126.48 $125.16 $126.30 $100.76 41,011
2016-05-03 $125.54 $126.18 $125.32 $125.32 $99.98 127,347
2016-05-02 $124.47 $124.78 $123.48 $123.48 $98.51 86,558
2016-04-29 $123.71 $125.39 $123.21 $125.39 $100.03 77,967
2016-04-28 $123.46 $124.68 $123.20 $124.40 $99.25 55,758
2016-04-27 $123.02 $124.16 $122.65 $123.69 $98.68 60,678
2016-04-26 $123.03 $123.03 $122.01 $122.09 $97.40 202,939
2016-04-25 $123.28 $123.68 $123.08 $123.25 $98.33 77,080
2016-04-22 $124.38 $124.49 $123.67 $123.89 $98.84 113,128
2016-04-21 $124.13 $124.82 $123.94 $124.34 $99.20 103,056
2016-04-20 $128.01 $128.40 $125.34 $125.46 $100.09 170,227
2016-04-19 $127.61 $127.90 $126.64 $127.34 $101.59 81,747
2016-04-18 $127.98 $127.98 $127.07 $127.93 $102.06 46,609
2016-04-15 $127.72 $129.19 $127.72 $128.38 $102.42 101,811
2016-04-14 $127.32 $127.92 $127.00 $127.23 $101.50 42,039
2016-04-13 $127.00 $128.46 $126.88 $128.09 $102.19 61,924
2016-04-12 $127.53 $128.08 $127.00 $127.46 $101.69 65,435
2016-04-11 $128.01 $129.07 $127.52 $128.64 $102.63 29,656
2016-04-08 $129.26 $129.33 $128.55 $129.01 $102.92 55,954
2016-04-07 $129.18 $130.40 $129.00 $130.27 $103.93 92,420
2016-04-06 $128.38 $128.38 $127.41 $127.88 $102.02 37,361
2016-04-05 $128.95 $129.40 $128.69 $129.29 $103.15 66,877
2016-04-04 $127.18 $127.72 $126.78 $127.41 $101.65 60,199
2016-04-01 $127.55 $127.97 $126.16 $127.19 $101.47 90,118
2016-03-31 $125.76 $126.96 $125.57 $126.79 $101.15 43,253
2016-03-30 $126.18 $126.21 $124.82 $125.82 $100.38 78,376
2016-03-29 $126.94 $127.62 $126.60 $127.25 $101.52 158,018
2016-03-28 $125.54 $126.70 $125.54 $125.97 $100.50 59,438
2016-03-24 $127.38 $127.61 $125.22 $125.82 $100.38 79,935
2016-03-23 $124.21 $126.21 $124.13 $125.96 $100.49 88,661
2016-03-22 $124.72 $125.00 $123.61 $123.80 $98.77 30,513
2016-03-21 $124.14 $124.56 $123.32 $123.79 $98.76 125,612
2016-03-18 $126.09 $126.50 $125.56 $125.81 $99.81 115,231
2016-03-17 $125.16 $126.41 $125.00 $125.50 $99.56 97,511
2016-03-16 $124.68 $125.20 $123.94 $124.52 $98.79 84,149
2016-03-15 $125.56 $125.62 $124.21 $124.41 $98.70 43,877
2016-03-14 $124.62 $125.27 $124.30 $124.35 $98.65 64,443
2016-03-11 $126.09 $126.27 $123.81 $124.12 $98.47 56,290
2016-03-10 $126.99 $127.23 $124.80 $125.89 $99.87 47,766
2016-03-09 $126.20 $126.96 $125.79 $126.47 $100.33 57,990
2016-03-08 $127.98 $128.78 $127.30 $127.36 $101.04 88,515
2016-03-07 $125.38 $125.61 $124.65 $125.37 $99.46 58,404
2016-03-04 $125.71 $126.19 $124.00 $125.63 $99.67 127,446
2016-03-03 $125.97 $127.00 $125.58 $126.62 $100.45 57,856
2016-03-02 $124.87 $125.77 $124.68 $125.51 $99.57 63,080
2016-03-01 $127.83 $127.92 $124.58 $124.87 $99.06 191,997
2016-02-29 $127.27 $128.20 $127.22 $127.74 $101.34 35,297
2016-02-26 $127.08 $127.74 $126.74 $127.29 $100.98 90,182
2016-02-25 $128.66 $130.19 $128.66 $128.98 $102.32 71,776
2016-02-24 $130.17 $131.33 $128.13 $128.34 $101.82 101,115
2016-02-23 $126.73 $129.15 $126.50 $128.75 $102.14 64,043
2016-02-22 $128.40 $128.40 $127.71 $127.97 $101.52 87,076
2016-02-19 $128.05 $129.21 $127.91 $128.31 $101.79 78,869
2016-02-18 $125.82 $128.21 $125.65 $127.94 $101.50 120,531
2016-02-17 $126.39 $126.65 $124.88 $125.90 $99.88 198,293
2016-02-16 $127.68 $127.78 $126.01 $127.21 $100.92 177,542
2016-02-12 $130.55 $131.36 $128.02 $129.15 $102.46 190,369
2016-02-11 $132.99 $133.88 $130.86 $131.61 $104.41 302,317
2016-02-10 $128.91 $130.54 $128.32 $130.54 $103.56 87,495
2016-02-09 $129.58 $129.58 $127.99 $129.02 $102.36 106,739
2016-02-08 $126.14 $128.85 $126.13 $128.42 $101.88 214,082
2016-02-05 $123.78 $125.26 $123.52 $124.84 $99.04 119,660
2016-02-04 $124.21 $124.78 $123.23 $124.75 $98.97 94,317
2016-02-03 $124.29 $126.43 $123.79 $124.06 $98.42 193,680
2016-02-02 $124.00 $125.36 $124.00 $125.24 $99.36 112,012
2016-02-01 $122.27 $122.62 $121.60 $122.04 $96.82 81,203
2016-01-29 $122.99 $123.68 $121.93 $122.74 $97.37 176,089
2016-01-28 $120.34 $121.68 $120.20 $121.10 $96.07 80,488
2016-01-27 $120.82 $121.30 $119.86 $121.06 $96.04 196,890
2016-01-26 $121.07 $121.81 $120.75 $121.22 $96.17 90,312
2016-01-25 $121.14 $121.63 $120.77 $121.11 $96.08 66,875
2016-01-22 $119.56 $120.61 $119.28 $120.35 $95.48 138,195
2016-01-21 $122.63 $122.90 $120.90 $120.90 $95.91 73,069
2016-01-20 $122.45 $124.00 $121.81 $122.00 $96.79 167,022
2016-01-19 $120.09 $121.37 $119.70 $120.53 $95.62 196,220
2016-01-15 $119.94 $120.94 $119.67 $120.78 $95.82 185,594
2016-01-14 $119.03 $119.61 $117.50 $117.86 $93.50 109,536
2016-01-13 $117.81 $120.25 $117.33 $119.60 $94.88 75,425
2016-01-12 $115.96 $118.68 $115.53 $117.96 $93.58 135,589
2016-01-11 $115.40 $116.55 $115.09 $115.51 $91.64 94,570
2016-01-08 $116.13 $117.40 $115.76 $117.34 $93.09 68,675
2016-01-07 $116.48 $116.81 $115.50 $116.55 $92.46 73,533
2016-01-06 $116.13 $116.54 $115.66 $116.54 $92.45 65,993
2016-01-05 $114.32 $114.92 $113.83 $113.96 $90.41 37,207
2016-01-04 $115.62 $116.50 $114.62 $114.92 $91.17 70,187
2015-12-31 $113.82 $113.93 $112.78 $113.20 $89.81 66,313
2015-12-30 $112.74 $113.62 $112.54 $113.21 $89.81 29,943
2015-12-29 $115.49 $115.49 $113.35 $113.52 $90.06 45,417
2015-12-28 $115.58 $116.74 $115.57 $116.01 $92.03 21,236
2015-12-24 $115.06 $115.39 $114.99 $115.27 $91.45 10,935
2015-12-23 $114.44 $114.77 $113.96 $114.52 $90.85 59,973
2015-12-22 $116.33 $116.57 $115.28 $115.93 $91.97 19,320
2015-12-21 $117.56 $117.89 $116.44 $116.80 $92.66 22,478
2015-12-18 $117.10 $117.61 $116.62 $117.30 $93.06 48,713
2015-12-17 $115.05 $116.59 $115.05 $116.23 $92.21 31,288
2015-12-16 $116.33 $118.19 $115.95 $116.45 $90.61 25,080
2015-12-15 $116.37 $117.06 $116.32 $116.86 $90.93 43,520
2015-12-14 $119.27 $119.58 $117.28 $118.00 $91.82 45,933
2015-12-11 $119.02 $120.72 $118.68 $120.35 $93.65 100,749
2015-12-10 $117.27 $117.46 $117.02 $117.23 $91.22 7,863
2015-12-09 $116.82 $117.79 $115.85 $117.18 $91.18 15,139
2015-12-08 $118.21 $118.23 $116.83 $117.27 $91.25 26,414
2015-12-07 $116.00 $118.26 $115.85 $117.34 $91.30 19,073
2015-12-04 $114.07 $116.09 $114.07 $115.69 $90.02 63,145
2015-12-03 $117.03 $117.03 $113.52 $114.21 $88.87 23,533
2015-12-02 $118.60 $119.23 $117.89 $119.08 $92.66 80,384
2015-12-01 $116.40 $118.55 $116.40 $118.45 $92.17 45,922
2015-11-30 $115.88 $116.47 $115.62 $116.31 $90.50 39,333
2015-11-27 $116.09 $116.29 $115.71 $115.94 $90.21 49,719
2015-11-25 $116.12 $116.21 $115.68 $115.86 $90.15 23,143
2015-11-24 $115.67 $116.00 $115.37 $115.50 $89.87 6,144
2015-11-23 $115.30 $115.98 $114.96 $115.72 $90.04 16,220
2015-11-20 $115.61 $115.78 $114.72 $115.04 $89.51 23,102
2015-11-19 $115.67 $116.01 $115.36 $115.54 $89.90 174,940
2015-11-18 $113.86 $114.65 $113.71 $114.53 $89.12 9,504
2015-11-17 $113.08 $114.57 $112.53 $114.24 $88.89 27,828
2015-11-16 $113.95 $114.52 $113.27 $113.80 $88.55 21,275
2015-11-13 $113.38 $114.33 $113.37 $114.00 $88.70 23,669
2015-11-12 $112.60 $113.41 $112.46 $113.10 $88.00 14,622
2015-11-11 $112.23 $112.55 $111.99 $112.17 $87.28 21,123
2015-11-10 $112.37 $113.55 $112.30 $112.74 $87.72 17,499
2015-11-09 $112.00 $112.98 $111.70 $112.15 $87.27 48,498
2015-11-06 $113.81 $114.03 $112.80 $113.21 $88.09 71,353
2015-11-05 $115.94 $115.94 $114.93 $115.46 $89.84 56,910
2015-11-04 $116.24 $116.78 $115.53 $116.05 $90.30 30,480
2015-11-03 $116.88 $116.93 $115.74 $116.14 $90.37 40,547
2015-11-02 $116.99 $117.53 $116.88 $117.18 $91.18 84,936
2015-10-30 $117.24 $118.03 $117.00 $118.00 $91.82 82,337
2015-10-29 $118.73 $118.73 $116.64 $116.78 $90.87 40,852
2015-10-28 $119.74 $119.74 $118.62 $119.42 $92.92 48,607
2015-10-27 $120.20 $120.70 $119.83 $119.83 $93.24 18,697
2015-10-26 $119.37 $119.92 $119.35 $119.65 $93.10 42,281
2015-10-23 $118.34 $118.90 $118.00 $118.36 $92.10 27,868
2015-10-22 $119.64 $120.40 $118.21 $119.70 $93.14 48,499
2015-10-21 $118.71 $119.77 $118.47 $119.26 $92.80 12,831
2015-10-20 $117.55 $117.88 $117.32 $117.42 $91.37 15,630
2015-10-19 $119.20 $119.20 $117.93 $118.74 $92.39 26,684
2015-10-16 $119.83 $120.08 $119.00 $119.02 $92.61 80,812
2015-10-15 $119.93 $119.97 $119.09 $119.36 $92.88 60,761
2015-10-14 $118.98 $120.23 $118.57 $120.21 $93.54 46,718
2015-10-13 $119.00 $119.00 $117.84 $118.45 $92.17 36,837
2015-10-12 $118.13 $118.58 $118.09 $118.25 $92.01 9,924
2015-10-09 $116.57 $117.51 $116.57 $117.10 $91.12 23,164
2015-10-08 $118.41 $118.99 $116.01 $116.89 $90.95 32,752
2015-10-07 $117.86 $118.41 $117.43 $118.01 $91.83 11,930
2015-10-06 $117.55 $118.83 $117.27 $118.55 $92.25 37,523
2015-10-05 $118.95 $119.27 $117.75 $117.90 $91.74 34,096
2015-10-02 $121.49 $122.49 $119.94 $120.33 $93.63 239,296
2015-10-01 $119.57 $120.20 $119.14 $119.30 $92.83 54,549
2015-09-30 $118.49 $119.01 $118.13 $118.48 $92.19 157,763
2015-09-29 $118.68 $119.60 $118.16 $119.07 $92.65 55,684
2015-09-28 $117.00 $118.97 $117.00 $118.57 $92.26 30,090
2015-09-25 $116.14 $116.48 $115.59 $116.05 $90.30 40,727
2015-09-24 $118.08 $118.59 $117.18 $117.24 $91.23 48,791
2015-09-23 $115.88 $116.45 $115.19 $116.23 $90.44 24,951
2015-09-22 $115.61 $116.89 $114.96 $116.02 $90.28 44,572
2015-09-21 $115.35 $115.51 $113.50 $113.91 $88.63 61,173
2015-09-18 $115.97 $117.79 $115.94 $117.43 $90.67 123,876
2015-09-17 $112.94 $114.94 $112.00 $114.86 $88.69 25,760
2015-09-16 $113.15 $113.73 $112.44 $112.77 $87.08 65,081
2015-09-15 $116.09 $116.34 $113.47 $113.60 $87.72 38,551
2015-09-14 $117.44 $117.77 $116.66 $117.00 $90.34 8,330
2015-09-11 $116.81 $117.58 $116.73 $116.79 $90.18 70,662
2015-09-10 $116.25 $116.35 $115.55 $115.67 $89.32 19,225
2015-09-09 $114.05 $117.16 $114.00 $116.80 $90.19 89,369
2015-09-08 $116.56 $116.89 $115.81 $115.87 $89.47 44,867
2015-09-04 $117.66 $118.54 $116.98 $117.94 $91.07 41,698
2015-09-03 $116.36 $116.68 $115.43 $116.42 $89.90 27,012
2015-09-02 $116.71 $117.34 $115.71 $116.09 $89.64 100,881
2015-09-01 $116.96 $117.85 $116.05 $117.54 $90.76 114,717

Vanguard Extended Duration Treasury ETF (EDV) News Headlines

Similar Companies to Vanguard Extended Duration Treasury ETF (EDV) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.