FlexShares STOXX Global ESG Select Index Fund (ESGG) Exchange: BATS

Data as of April 19, 2024

$160.50 ($-1.39) -0.86%

FlexShares STOXX Global ESG Select Index Fund - Daily Information
Click for more stock information on FlexShares STOXX Global ESG Select Index Fund.
Daily Information Data
Date April 19, 2024
Open $160.85
Previous Close $160.50
High $160.85
Low $160.01
Adjusted Open $160.85
Previous Adjusted Close $160.50
Adjusted High $160.85
Adjusted Low $160.01

About FlexShares STOXX Global ESG Select Index Fund (ESGG)

The Underlying Index is designed to reflect the performance of a selection of companies that, in aggregate, possess greater exposure to environmental, social and governance (“ESG”) characteristics relative to the STOXX® Global 1800 Index (the “Parent Index”), a float-adjusted market-capitalization weighted index of companies incorporated in the U.S. or in developed international markets. The Underlying Index seeks to display enhanced ESG and risk-return characteristics relative to a broad global large-cap equity market by featuring ESG-related key-performance indicators (“KPIs”), as determined by STOXX Ltd. (the “Index Provider”). To derive the Underlying Index, the Index Provider eliminates companies that (i) do not adhere to the United Nations Global Compact principles, (ii) are involved in controversial weapons or (iii) engage in coal mining. The Index Provider then scores all remaining companies based on a select group of KPIs and ranks each company according to their respective aggregate ESG score. The lowest-scoring half of these companies within each industry is then dropped from the Underlying Index. The weights of the remaining constituents are then adjusted so that higher scoring ESG companies are assigned greater weights compared to the Parent Index. Component weightings may also be adjusted to ensure that the weight representation of each country in the Underlying Index does not vary from that in the STOXX® Global 1800 Index by more than +/-1 percentage point and that the weight of a single company is less than 5% at the time of each index rebalancing or reconstitution. As of December 31, 2019, the Underlying Index consisted of 883 companies with market capitalizations ranging from $1.2 billion to $1.3 trillion. As of the same date the top five countries (by weighting) represented in the Underlying Index were the United States (58.6%), Japan (8.9%), Great Britain (6.9%), France (5.0%), and Switzerland (4.3%). The Underlying Index is governed by published, objective rules for security selection, exclusion, rebalancing and adjustments for corporate actions and is reconstituted on a quarterly basis. The composition of the Underlying Index will change over time. NTI uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. NTI uses a representative sampling strategy to manage the Fund. “Representative sampling” is investing in a representative sample of securities that collectively has an investment profile similar to the Underlying Index. The Fund may or may not hold all of the securities that are included in the Underlying Index. The Fund reserves the right to invest in substantially all of the securities in its Underlying Index in approximately the same proportions (i.e., replication) if NTI determines that it is in the best interest of the Fund. Under normal circumstances, the Fund will invest at least 80% of its total assets (exclusive of collateral held from securities lending) in the securities of the Underlying Index and in American Depositary Receipts (“ADRs”) and Global Depositary Receipts (“GDRs”) (collectively “Depositary Receipts”) based on the securities in the Underlying Index. The Fund may also invest up to 20% of its assets in cash and cash equivalents, including shares of money market funds advised by NTI or its affiliates, futures contracts, options on futures contracts and forward currency contracts, as well as securities not included in the Underlying Index, but which NTI believes will help the Fund track its Underlying Index. The Fund may enter into forward foreign currency exchange contracts in order to facilitate local settlements or to protect against currency exposure in connection with their distributions to shareholders. The Fund does not expect to engage in currency transactions for speculative purposes or for purposes of hedging against declines in the value of its assets that are denominated in a foreign currency. The Underlying Index is sponsored by the Index Provider, an organization that is independent of the Fund and NTI. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated.

Historical Stock Data for FlexShares STOXX Global ESG Select Index Fund (ESGG)

Date Open High Low Close Adj.Close Volume
2024-04-10 $160.85 $160.85 $160.01 $160.50 $160.50 2,987
2024-04-09 $161.39 $161.90 $161.39 $161.90 $161.90 589
2024-04-08 $162.10 $162.45 $161.88 $161.88 $161.88 690
2024-04-05 $161.45 $161.92 $161.45 $161.92 $161.92 366
2024-04-04 $162.85 $163.53 $160.50 $160.50 $160.50 1,138
2024-04-03 $161.97 $161.97 $161.93 $161.93 $161.93 480
2024-04-02 $160.86 $161.39 $160.86 $161.39 $161.39 1,497
2024-04-01 $163.22 $163.22 $161.96 $162.35 $162.35 1,402
2024-03-28 $162.76 $162.88 $162.60 $162.88 $162.88 1,376
2024-03-27 $162.24 $162.83 $162.24 $162.83 $162.83 705
2024-03-26 $161.58 $161.58 $161.58 $161.58 $161.58 295
2024-03-25 $161.68 $161.68 $161.68 $161.68 $161.68 472
2024-03-22 $161.40 $162.22 $161.40 $162.22 $162.22 350
2024-03-21 $163.01 $163.03 $162.76 $162.76 $162.76 2,728
2024-03-20 $162.12 $162.17 $162.05 $162.11 $162.11 1,473
2024-03-19 $160.15 $160.93 $160.15 $160.85 $160.85 588
2024-03-18 $159.92 $160.11 $159.92 $160.11 $160.11 2,061
2024-03-15 $160.11 $160.11 $159.71 $159.71 $159.71 250
2024-03-14 $160.80 $160.97 $160.80 $160.97 $160.70 353
2024-03-13 $161.53 $161.55 $161.41 $161.47 $161.20 2,163
2024-03-12 $161.73 $161.73 $161.73 $161.73 $161.45 408
2024-03-11 $160.18 $160.18 $159.86 $160.08 $159.80 1,379
2024-03-08 $162.35 $162.35 $160.93 $160.93 $160.66 836
2024-03-07 $161.16 $162.04 $161.16 $161.80 $161.52 3,492
2024-03-06 $160.82 $160.82 $160.12 $160.12 $159.85 690
2024-03-05 $159.03 $159.03 $158.49 $158.90 $158.63 669
2024-03-04 $160.53 $160.53 $160.53 $160.53 $160.25 215
2024-03-01 $160.86 $160.93 $160.86 $160.93 $160.66 710
2024-02-29 $159.42 $159.42 $159.42 $159.42 $159.15 90
2024-02-28 $158.45 $158.45 $158.45 $158.45 $158.19 146
2024-02-27 $158.60 $159.09 $158.60 $159.09 $158.82 507
2024-02-26 $159.19 $159.31 $158.76 $159.01 $158.74 2,106
2024-02-23 $159.50 $159.71 $159.43 $159.45 $159.45 1,635
2024-02-22 $158.68 $159.30 $158.67 $159.30 $159.30 474
2024-02-21 $155.66 $156.46 $155.66 $156.46 $156.46 318
2024-02-20 $157.27 $159.64 $155.93 $156.36 $156.36 2,345
2024-02-16 $157.43 $157.59 $156.76 $156.76 $156.76 3,799
2024-02-15 $156.52 $157.27 $156.52 $157.27 $157.27 823
2024-02-14 $155.54 $156.23 $155.51 $156.02 $156.02 661
2024-02-13 $154.20 $154.39 $154.00 $154.39 $154.39 430
2024-02-12 $156.82 $156.82 $156.74 $156.74 $156.74 572
2024-02-09 $156.47 $156.92 $156.47 $156.92 $156.92 1,182
2024-02-08 $156.18 $156.18 $155.96 $156.15 $156.15 2,734
2024-02-07 $155.70 $156.08 $155.70 $155.96 $155.96 988
2024-02-06 $154.55 $154.98 $154.55 $154.94 $154.94 4,357
2024-02-05 $155.50 $155.50 $154.78 $154.78 $154.78 324
2024-02-02 $153.98 $155.50 $153.86 $155.50 $155.50 957
2024-02-01 $153.24 $153.51 $153.24 $153.51 $153.51 418
2024-01-31 $152.89 $153.36 $152.01 $152.01 $152.01 363
2024-01-30 $153.61 $153.96 $153.61 $153.96 $153.96 549
2024-01-29 $153.68 $153.97 $153.68 $153.97 $153.97 271
2024-01-26 $153.36 $153.48 $153.00 $153.00 $153.00 482
2024-01-25 $152.89 $152.89 $152.89 $152.89 $152.89 250
2024-01-24 $152.05 $152.05 $152.05 $152.05 $152.05 146
2024-01-23 $151.30 $151.30 $151.30 $151.30 $151.30 105
2024-01-22 $151.10 $151.10 $151.08 $151.08 $151.08 662
2024-01-19 $150.48 $150.71 $150.39 $150.71 $150.71 567
2024-01-18 $147.96 $149.18 $147.96 $149.18 $149.18 1,037
2024-01-17 $147.25 $147.86 $147.14 $147.77 $147.77 3,109
2024-01-16 $149.02 $149.18 $148.51 $148.75 $148.75 5,715
2024-01-12 $150.00 $150.00 $150.00 $150.00 $150.00 262
2024-01-11 $150.10 $150.10 $149.15 $149.59 $149.59 1,151
2024-01-10 $149.43 $149.43 $149.43 $149.43 $149.43 135
2024-01-09 $148.39 $148.75 $148.38 $148.51 $148.51 674
2024-01-08 $147.52 $148.97 $147.52 $148.97 $148.97 311
2024-01-05 $147.23 $147.23 $147.17 $147.17 $147.17 737
2024-01-04 $147.36 $147.36 $147.03 $147.03 $147.03 807
2024-01-03 $147.18 $147.64 $147.18 $147.30 $147.30 1,978
2024-01-02 $148.05 $148.15 $148.05 $148.15 $148.15 465
2023-12-29 $149.02 $149.53 $149.02 $149.53 $149.53 808
2023-12-28 $149.89 $150.02 $149.89 $149.91 $149.91 581
2023-12-27 $149.48 $149.87 $149.48 $149.83 $149.83 771
2023-12-26 $148.89 $149.63 $148.89 $149.63 $149.63 2,516
2023-12-22 $149.36 $149.38 $148.81 $148.93 $148.93 2,190
2023-12-21 $148.68 $148.81 $147.98 $148.77 $148.77 4,788
2023-12-20 $149.11 $149.11 $147.09 $147.09 $147.09 751
2023-12-19 $147.73 $148.74 $147.73 $148.67 $148.67 1,729
2023-12-18 $147.77 $147.77 $147.73 $147.73 $147.73 486
2023-12-15 $147.26 $147.27 $146.97 $146.97 $146.97 3,941
2023-12-14 $147.83 $148.19 $147.83 $148.02 $147.26 2,112
2023-12-13 $145.56 $147.41 $145.56 $147.41 $146.65 4,227
2023-12-12 $144.88 $145.66 $144.88 $145.66 $145.66 571
2023-12-11 $144.50 $145.20 $144.50 $145.20 $145.20 2,673
2023-12-08 $144.97 $144.97 $144.97 $144.97 $144.97 65
2023-12-07 $144.48 $144.48 $144.37 $144.37 $144.37 190
2023-12-06 $144.10 $144.10 $143.31 $143.31 $143.31 412
2023-12-05 $143.64 $143.64 $143.64 $143.64 $143.64 83
2023-12-04 $143.56 $143.80 $143.56 $143.80 $143.80 515
2023-12-01 $144.10 $144.90 $144.10 $144.64 $144.64 1,801
2023-11-30 $143.30 $143.87 $143.15 $143.87 $143.87 1,339
2023-11-29 $144.38 $144.38 $143.58 $143.58 $143.58 3,553
2023-11-28 $143.20 $143.58 $143.20 $143.58 $143.58 899
2023-11-27 $143.43 $143.43 $143.43 $143.43 $143.43 175
2023-11-24 $143.68 $143.68 $143.68 $143.68 $143.68 91
2023-11-22 $142.89 $143.36 $142.89 $143.26 $143.26 635
2023-11-21 $142.60 $142.70 $142.60 $142.64 $142.64 401
2023-11-20 $143.25 $143.48 $143.12 $143.19 $143.19 5,014
2023-11-17 $142.37 $142.45 $142.11 $142.37 $142.37 575
2023-11-16 $141.52 $141.63 $141.07 $141.42 $141.42 6,141
2023-11-15 $141.70 $141.77 $141.43 $141.43 $141.43 1,021
2023-11-14 $140.60 $141.67 $140.52 $141.12 $141.12 11,815
2023-11-13 $138.45 $138.80 $138.41 $138.63 $138.63 5,418
2023-11-10 $138.48 $138.48 $138.48 $138.48 $138.48 198
2023-11-09 $137.43 $137.87 $136.81 $136.81 $136.81 1,687
2023-11-08 $137.22 $137.51 $137.22 $137.51 $137.51 622
2023-11-07 $137.33 $137.45 $137.33 $137.45 $137.45 1,984
2023-11-06 $137.68 $137.68 $137.06 $137.32 $137.32 1,219
2023-11-03 $137.15 $137.66 $137.15 $137.37 $137.37 500
2023-11-02 $135.08 $136.16 $135.08 $136.16 $136.16 1,063
2023-11-01 $132.45 $133.65 $130.67 $133.38 $133.38 19,277
2023-10-31 $131.80 $132.38 $131.46 $132.38 $132.38 2,080
2023-10-30 $131.25 $131.80 $131.25 $131.80 $131.80 262
2023-10-27 $130.64 $130.68 $129.77 $129.83 $129.83 2,074
2023-10-26 $131.05 $131.05 $130.00 $130.31 $130.31 2,051
2023-10-25 $132.49 $132.49 $131.58 $131.58 $131.58 516
2023-10-24 $132.94 $133.32 $132.77 $133.32 $133.32 2,315
2023-10-23 $133.23 $133.23 $132.64 $132.64 $132.64 1,035
2023-10-20 $133.48 $133.71 $132.74 $132.74 $132.74 739
2023-10-19 $135.11 $135.11 $134.39 $134.39 $134.39 314
2023-10-18 $135.79 $135.87 $135.18 $135.24 $135.24 1,221
2023-10-17 $136.49 $137.61 $136.49 $137.01 $137.01 800
2023-10-16 $136.79 $137.04 $136.79 $137.04 $137.04 566
2023-10-13 $136.35 $136.78 $135.60 $135.72 $135.72 569
2023-10-12 $137.25 $137.25 $136.26 $136.58 $136.58 3,251
2023-10-11 $136.98 $137.35 $136.98 $137.35 $137.35 500
2023-10-10 $136.85 $136.94 $136.77 $136.77 $136.77 5,607
2023-10-09 $134.51 $135.59 $134.51 $135.59 $135.59 430
2023-10-06 $132.59 $135.29 $132.59 $135.29 $135.29 1,539
2023-10-05 $133.27 $133.68 $133.27 $133.68 $133.68 2,225
2023-10-04 $132.94 $133.30 $132.94 $133.30 $133.30 1,523
2023-10-03 $131.35 $131.35 $131.35 $131.35 $131.35 2,262
2023-10-02 $134.55 $134.55 $134.55 $134.55 $134.55 337
2023-09-29 $135.94 $136.64 $134.94 $134.94 $134.94 10,464
2023-09-28 $135.45 $135.45 $135.45 $135.45 $135.45 160
2023-09-27 $134.68 $134.68 $134.68 $134.68 $134.68 166
2023-09-26 $135.22 $135.43 $134.75 $134.75 $134.75 1,274
2023-09-25 $136.49 $136.65 $136.31 $136.65 $136.65 1,710
2023-09-22 $136.58 $137.52 $136.55 $136.55 $136.55 1,958
2023-09-21 $136.77 $136.77 $136.68 $136.68 $136.68 373
2023-09-20 $140.60 $140.90 $139.03 $139.03 $139.03 7,038
2023-09-19 $139.10 $139.81 $139.10 $139.81 $139.81 494
2023-09-18 $139.79 $139.79 $139.79 $139.79 $139.79 56
2023-09-15 $140.43 $140.43 $139.94 $139.94 $139.94 406
2023-09-14 $141.45 $141.74 $141.45 $141.74 $141.27 998
2023-09-13 $140.23 $140.26 $140.23 $140.26 $139.81 246
2023-09-12 $139.94 $140.71 $139.94 $140.33 $139.87 686
2023-09-11 $140.57 $140.89 $140.57 $140.89 $140.43 202
2023-09-08 $140.09 $140.09 $139.66 $139.66 $139.20 503
2023-09-07 $138.30 $139.67 $138.30 $139.53 $139.07 2,736
2023-09-06 $140.27 $140.27 $139.69 $139.90 $139.45 822
2023-09-05 $140.48 $140.92 $140.48 $140.92 $140.46 1,048
2023-09-01 $141.24 $141.25 $141.17 $141.25 $141.25 4,186
2023-08-31 $141.63 $141.70 $141.01 $141.01 $141.01 1,117
2023-08-30 $141.16 $141.16 $141.16 $141.16 $141.16 403
2023-08-29 $138.52 $140.88 $138.52 $140.88 $140.88 1,209
2023-08-28 $139.25 $139.25 $139.15 $139.15 $139.15 370
2023-08-25 $137.58 $138.12 $137.58 $138.12 $138.12 244
2023-08-24 $138.65 $138.65 $137.15 $137.15 $137.15 588
2023-08-23 $137.30 $139.29 $137.30 $139.03 $139.03 1,166
2023-08-22 $137.66 $137.66 $137.66 $137.66 $137.66 137
2023-08-21 $137.24 $138.51 $137.24 $138.20 $138.20 3,323
2023-08-18 $137.70 $137.70 $137.14 $137.30 $137.30 2,061
2023-08-17 $138.08 $138.49 $137.61 $137.61 $137.61 1,735
2023-08-16 $138.90 $138.91 $138.50 $138.50 $138.50 507
2023-08-15 $139.87 $140.34 $139.48 $139.48 $139.48 1,430
2023-08-14 $140.40 $141.09 $140.40 $141.02 $141.02 3,576
2023-08-11 $140.92 $141.04 $140.87 $140.94 $140.94 1,018
2023-08-10 $141.91 $142.31 $141.29 $141.29 $141.29 499
2023-08-09 $141.61 $141.61 $141.06 $141.06 $141.06 6,391
2023-08-08 $140.59 $141.60 $140.49 $141.60 $141.60 957
2023-08-07 $141.17 $142.17 $141.17 $142.17 $142.17 1,144
2023-08-04 $141.99 $141.99 $140.92 $140.92 $140.92 158
2023-08-03 $140.36 $141.60 $140.36 $141.15 $141.15 880
2023-08-02 $143.00 $143.00 $141.38 $141.38 $141.38 983
2023-08-01 $143.62 $143.95 $143.42 $143.73 $143.73 4,381
2023-07-31 $144.72 $144.72 $144.40 $144.40 $144.40 1,532
2023-07-28 $144.24 $144.33 $144.21 $144.32 $144.32 895
2023-07-27 $144.50 $144.70 $143.13 $143.13 $143.13 687
2023-07-26 $143.76 $143.76 $143.36 $143.49 $143.49 540
2023-07-25 $143.25 $143.73 $143.25 $143.73 $143.73 565
2023-07-24 $142.73 $143.47 $142.73 $143.20 $143.20 870
2023-07-21 $143.03 $143.17 $143.03 $143.07 $143.07 1,018
2023-07-20 $143.27 $143.27 $142.56 $142.79 $142.79 641
2023-07-19 $143.28 $143.58 $143.28 $143.58 $143.58 611
2023-07-18 $143.35 $143.35 $143.35 $143.35 $143.35 87
2023-07-17 $142.41 $142.41 $142.41 $142.41 $142.41 62
2023-07-14 $142.20 $142.38 $142.20 $142.23 $142.23 1,060
2023-07-13 $142.51 $142.51 $142.51 $142.51 $142.51 216
2023-07-12 $140.84 $141.08 $140.84 $140.85 $140.85 644
2023-07-11 $138.09 $139.11 $138.09 $139.11 $139.11 257
2023-07-10 $137.15 $138.19 $137.15 $138.19 $138.19 777
2023-07-07 $137.16 $138.95 $137.16 $137.83 $137.83 1,261
2023-07-06 $136.96 $137.84 $136.96 $137.70 $137.70 15,879
2023-07-05 $138.64 $139.87 $138.64 $139.48 $139.48 59,250
2023-07-03 $140.21 $140.21 $140.03 $140.03 $140.03 786
2023-06-30 $138.96 $140.28 $138.96 $140.21 $140.21 991
2023-06-29 $138.48 $138.48 $138.46 $138.46 $138.46 360
2023-06-28 $138.10 $138.17 $138.10 $138.17 $138.17 282
2023-06-27 $136.70 $138.30 $136.70 $138.30 $138.30 439
2023-06-26 $136.59 $137.70 $136.59 $137.05 $137.05 2,658
2023-06-23 $137.61 $137.61 $136.84 $137.31 $137.31 1,290
2023-06-22 $137.69 $138.63 $137.69 $138.63 $138.63 836
2023-06-21 $138.65 $138.72 $138.65 $138.72 $138.72 199
2023-06-20 $139.29 $139.50 $138.84 $139.37 $139.37 5,114
2023-06-16 $141.08 $141.08 $140.42 $140.42 $140.42 502
2023-06-15 $139.39 $141.98 $139.39 $141.98 $140.92 620
2023-06-14 $140.03 $140.55 $140.03 $140.03 $138.98 1,268
2023-06-13 $140.09 $140.09 $139.95 $140.00 $138.95 1,521
2023-06-12 $137.70 $139.04 $137.70 $139.04 $137.99 1,800
2023-06-09 $137.42 $138.30 $137.42 $138.07 $137.04 538
2023-06-08 $137.45 $138.09 $137.45 $138.09 $137.06 227
2023-06-07 $137.45 $137.45 $136.92 $136.98 $135.95 1,211
2023-06-06 $137.70 $138.12 $137.70 $138.12 $137.09 207
2023-06-05 $137.30 $137.50 $137.23 $137.50 $137.50 286
2023-06-02 $137.93 $137.93 $137.93 $137.93 $137.93 77
2023-06-01 $136.06 $136.06 $135.85 $135.85 $135.85 646
2023-05-31 $134.34 $134.34 $134.34 $134.34 $134.34 104
2023-05-30 $135.23 $135.72 $135.17 $135.17 $135.17 964
2023-05-26 $134.37 $135.78 $134.37 $135.78 $135.78 601
2023-05-25 $133.43 $134.22 $133.43 $134.16 $134.16 1,144
2023-05-24 $135.16 $135.16 $133.70 $133.92 $133.92 1,195
2023-05-23 $135.03 $136.75 $135.03 $135.16 $135.16 2,443
2023-05-22 $136.02 $136.77 $136.02 $136.45 $136.45 842
2023-05-19 $136.70 $136.76 $136.58 $136.58 $136.58 734
2023-05-18 $134.85 $136.43 $134.85 $136.43 $136.43 428
2023-05-17 $135.71 $135.71 $135.71 $135.71 $135.71 237
2023-05-16 $134.22 $134.51 $134.22 $134.51 $134.51 288
2023-05-15 $134.31 $135.35 $133.10 $135.35 $135.35 2,434
2023-05-12 $134.83 $134.83 $133.99 $134.61 $134.61 19,377
2023-05-11 $134.92 $134.94 $134.82 $134.84 $134.84 2,347
2023-05-10 $135.32 $135.32 $135.32 $135.32 $135.32 238
2023-05-09 $135.01 $135.01 $135.01 $135.01 $135.01 79
2023-05-08 $134.29 $135.51 $134.29 $135.51 $135.51 1,277
2023-05-05 $135.11 $135.49 $135.07 $135.48 $135.48 1,530
2023-05-04 $133.09 $133.09 $133.01 $133.01 $133.01 1,235
2023-05-03 $134.81 $134.81 $133.97 $133.97 $133.97 962
2023-05-02 $134.53 $134.53 $134.53 $134.53 $134.53 79
2023-05-01 $135.87 $135.87 $135.87 $135.87 $135.87 110
2023-04-28 $134.14 $135.94 $134.14 $135.94 $135.94 879
2023-04-27 $133.22 $135.63 $133.22 $135.63 $135.63 623
2023-04-26 $133.14 $133.14 $133.00 $133.12 $133.12 3,743
2023-04-25 $134.20 $134.20 $133.14 $133.14 $133.14 2,064
2023-04-24 $134.18 $135.12 $134.18 $135.12 $135.12 1,337
2023-04-21 $133.92 $134.88 $133.92 $134.88 $134.88 1,106
2023-04-20 $132.68 $134.57 $132.68 $134.57 $134.57 356
2023-04-19 $134.84 $134.84 $134.84 $134.84 $134.84 152
2023-04-18 $134.74 $135.21 $134.74 $135.21 $135.21 749
2023-04-17 $134.66 $134.87 $134.21 $134.87 $134.87 894
2023-04-14 $134.66 $134.87 $134.66 $134.87 $134.87 1,405
2023-04-13 $132.95 $135.00 $132.95 $135.00 $135.00 965
2023-04-12 $133.02 $133.02 $133.02 $133.02 $133.02 331
2023-04-11 $132.93 $133.02 $132.93 $133.02 $133.02 178
2023-04-10 $131.17 $132.86 $131.17 $132.86 $132.86 368
2023-04-06 $132.76 $133.04 $131.46 $132.90 $132.90 14,063
2023-04-05 $132.26 $132.37 $132.26 $132.37 $132.37 379
2023-04-04 $133.12 $133.33 $132.79 $132.79 $132.79 717
2023-04-03 $132.63 $133.10 $132.60 $133.10 $133.10 1,691
2023-03-31 $131.25 $132.09 $131.25 $132.09 $132.09 2,446
2023-03-30 $130.80 $130.93 $130.39 $130.93 $130.93 841
2023-03-29 $129.49 $129.60 $129.05 $129.60 $129.60 2,799
2023-03-28 $127.57 $127.83 $127.55 $127.83 $127.83 2,441
2023-03-27 $127.72 $128.08 $127.42 $127.96 $127.96 1,572
2023-03-24 $126.17 $127.21 $126.17 $127.10 $127.10 810
2023-03-23 $128.06 $128.06 $127.30 $127.30 $127.30 253
2023-03-22 $128.08 $128.09 $127.10 $127.10 $127.10 715
2023-03-21 $127.74 $128.37 $127.74 $128.37 $128.37 340
2023-03-20 $125.63 $126.54 $125.63 $126.54 $126.54 1,739
2023-03-17 $125.18 $125.18 $125.18 $125.18 $125.18 34
2023-03-16 $126.16 $126.83 $126.16 $126.75 $126.45 8,114
2023-03-15 $123.65 $124.32 $123.44 $124.32 $124.02 380
2023-03-14 $125.86 $126.41 $125.77 $126.41 $126.11 1,692
2023-03-13 $123.31 $125.33 $123.31 $124.67 $124.37 1,448
2023-03-10 $126.00 $126.12 $124.85 $124.85 $124.55 515
2023-03-09 $128.39 $128.39 $126.35 $126.35 $126.04 802
2023-03-08 $127.65 $128.08 $127.62 $128.05 $127.75 1,429
2023-03-07 $128.46 $128.46 $127.72 $127.72 $127.42 810
2023-03-06 $129.60 $130.47 $129.45 $129.72 $129.41 3,962
2023-03-03 $128.82 $129.59 $128.82 $129.59 $129.59 624
2023-03-02 $127.58 $127.58 $127.58 $127.58 $127.58 207
2023-03-01 $126.56 $126.91 $126.56 $126.91 $126.91 121
2023-02-28 $127.17 $127.17 $127.17 $127.17 $127.17 327
2023-02-27 $126.86 $127.94 $126.86 $127.56 $127.56 2,254
2023-02-24 $126.75 $126.86 $126.41 $126.86 $126.86 893
2023-02-23 $128.71 $128.71 $128.65 $128.65 $128.65 211
2023-02-22 $128.33 $128.33 $127.78 $127.78 $127.78 522
2023-02-21 $128.55 $129.07 $128.30 $128.33 $128.33 1,687
2023-02-17 $129.57 $130.35 $129.42 $130.35 $130.35 1,641
2023-02-16 $131.67 $131.67 $130.64 $130.64 $130.64 709
2023-02-15 $131.11 $131.84 $131.11 $131.84 $131.84 1,525
2023-02-14 $131.74 $132.24 $131.64 $132.24 $132.24 959
2023-02-13 $130.85 $131.99 $130.80 $131.91 $131.91 6,109
2023-02-10 $130.01 $130.53 $129.93 $130.53 $130.53 1,547
2023-02-09 $131.83 $131.83 $130.56 $130.56 $130.56 466
2023-02-08 $131.12 $131.12 $131.12 $131.12 $131.12 168
2023-02-07 $130.26 $132.34 $129.99 $132.34 $132.34 1,495
2023-02-06 $130.49 $130.73 $130.31 $130.65 $130.65 1,644
2023-02-03 $132.10 $132.71 $131.67 $131.74 $131.74 3,712
2023-02-02 $132.85 $133.28 $132.40 $133.02 $133.02 1,519
2023-02-01 $129.93 $131.59 $129.59 $131.52 $131.52 3,340
2023-01-31 $128.62 $130.09 $128.62 $130.09 $130.09 1,947
2023-01-30 $129.34 $129.35 $128.82 $128.82 $128.82 824
2023-01-27 $129.68 $130.47 $129.68 $130.35 $130.35 893
2023-01-26 $129.71 $130.24 $129.71 $130.24 $130.24 376
2023-01-25 $128.19 $129.17 $128.19 $129.17 $129.17 652
2023-01-24 $128.91 $129.17 $128.17 $129.01 $129.01 1,449
2023-01-23 $127.88 $129.15 $127.79 $129.00 $129.00 7,749
2023-01-20 $126.65 $128.01 $126.65 $128.01 $128.01 1,345
2023-01-19 $126.05 $126.30 $126.05 $126.30 $126.30 592
2023-01-18 $128.83 $128.94 $126.77 $126.77 $126.77 1,261
2023-01-17 $127.89 $128.37 $127.89 $128.14 $128.14 522
2023-01-13 $128.27 $128.27 $128.27 $128.27 $128.27 263
2023-01-12 $126.09 $127.49 $126.09 $127.49 $127.49 1,788
2023-01-11 $125.59 $126.37 $125.59 $126.37 $126.37 515
2023-01-10 $125.02 $125.02 $125.02 $125.02 $125.02 54
2023-01-09 $125.14 $125.24 $124.31 $124.31 $124.31 561
2023-01-06 $124.20 $124.20 $124.20 $124.20 $124.20 69
2023-01-05 $121.40 $121.40 $121.40 $121.40 $121.40 166
2023-01-04 $122.31 $122.45 $122.25 $122.45 $122.45 1,030
2023-01-03 $121.01 $121.51 $120.94 $121.51 $121.51 1,688
2022-12-30 $120.76 $121.28 $119.55 $121.28 $121.28 19,873
2022-12-29 $121.88 $121.94 $121.88 $121.91 $121.91 879
2022-12-28 $120.53 $120.53 $119.81 $119.95 $119.95 5,922
2022-12-27 $121.29 $121.53 $121.23 $121.35 $121.35 1,765
2022-12-23 $119.63 $121.45 $119.63 $121.45 $121.45 2,769
2022-12-22 $120.99 $120.99 $119.53 $120.88 $120.88 1,989
2022-12-21 $121.91 $122.46 $121.91 $122.42 $122.42 2,366
2022-12-20 $119.63 $121.14 $119.63 $120.96 $120.96 1,606
2022-12-19 $120.72 $120.72 $120.52 $120.52 $120.52 516
2022-12-16 $121.88 $121.88 $121.18 $121.55 $121.55 1,666
2022-12-15 $123.97 $123.97 $120.91 $122.50 $122.10 43,902
2022-12-14 $126.21 $126.49 $126.21 $126.49 $126.49 766
2022-12-13 $128.23 $128.23 $126.58 $126.95 $126.95 1,273
2022-12-12 $124.07 $125.31 $124.07 $125.31 $125.31 1,963
2022-12-09 $124.79 $125.18 $124.20 $124.20 $124.20 819
2022-12-08 $124.96 $124.96 $124.68 $124.77 $124.77 982
2022-12-07 $124.07 $124.18 $123.60 $123.97 $123.97 2,172
2022-12-06 $124.03 $124.03 $124.03 $124.03 $124.03 182
2022-12-05 $126.09 $126.09 $125.58 $125.58 $125.58 376
2022-12-02 $127.99 $127.99 $126.75 $127.58 $127.58 3,197
2022-12-01 $127.80 $127.85 $127.04 $127.85 $127.85 771
2022-11-30 $124.07 $127.31 $123.98 $127.31 $127.31 4,019
2022-11-29 $124.24 $124.26 $123.70 $124.09 $124.09 2,291
2022-11-28 $124.10 $124.19 $124.10 $124.12 $124.12 3,457
2022-11-25 $125.69 $126.26 $125.69 $125.90 $125.90 1,968
2022-11-23 $125.45 $126.03 $125.45 $125.81 $125.81 23,412
2022-11-22 $124.04 $124.89 $123.93 $124.89 $124.89 2,223
2022-11-21 $122.70 $123.17 $122.70 $123.17 $123.17 617
2022-11-18 $123.93 $123.93 $123.21 $123.70 $123.70 1,913
2022-11-17 $122.68 $123.46 $121.67 $123.25 $123.25 10,528
2022-11-16 $123.63 $123.65 $123.63 $123.64 $123.64 332
2022-11-15 $124.95 $125.12 $124.32 $124.32 $124.32 1,626
2022-11-14 $123.51 $124.07 $123.51 $123.56 $123.56 1,302
2022-11-11 $124.54 $124.54 $124.54 $124.54 $124.54 214
2022-11-10 $119.71 $122.68 $119.71 $122.68 $122.68 748
2022-11-09 $116.24 $116.24 $116.24 $116.24 $116.24 569
2022-11-08 $118.28 $118.86 $118.28 $118.38 $118.38 595
2022-11-07 $116.76 $117.55 $116.46 $117.47 $117.47 1,804
2022-11-04 $116.15 $116.50 $115.26 $116.50 $116.50 2,441
2022-11-03 $113.65 $113.65 $113.65 $113.65 $113.65 129
2022-11-02 $117.36 $117.36 $114.98 $114.98 $114.98 245
2022-11-01 $118.89 $118.99 $117.00 $117.48 $117.48 4,337
2022-10-31 $117.84 $117.84 $117.24 $117.44 $117.44 2,494
2022-10-28 $118.12 $118.53 $118.12 $118.53 $118.53 418
2022-10-27 $117.22 $117.72 $116.48 $116.48 $116.48 1,845
2022-10-26 $117.57 $117.90 $117.57 $117.90 $117.90 1,078
2022-10-25 $117.00 $118.20 $117.00 $118.20 $118.20 2,952
2022-10-24 $116.18 $116.18 $116.18 $116.18 $116.18 139
2022-10-21 $112.42 $115.32 $112.42 $115.32 $115.32 1,086
2022-10-20 $112.87 $112.87 $112.87 $112.87 $112.87 173
2022-10-19 $113.49 $113.49 $112.58 $113.01 $113.01 696
2022-10-18 $114.85 $114.85 $113.76 $113.78 $113.78 1,512
2022-10-17 $112.95 $112.95 $112.90 $112.90 $112.90 163
2022-10-14 $112.37 $112.37 $109.91 $109.91 $109.91 532
2022-10-13 $107.86 $112.14 $107.86 $112.14 $112.14 263
2022-10-12 $109.41 $109.41 $109.41 $109.41 $109.41 246
2022-10-11 $109.84 $110.69 $109.50 $109.50 $109.50 2,976
2022-10-10 $110.36 $110.64 $110.36 $110.64 $110.64 692
2022-10-07 $112.53 $112.53 $111.41 $111.44 $111.44 745
2022-10-06 $114.31 $114.31 $114.31 $114.31 $114.31 154
2022-10-05 $114.39 $115.61 $114.39 $115.61 $115.61 678
2022-10-04 $114.42 $115.99 $113.90 $115.99 $115.99 4,396
2022-10-03 $110.33 $112.58 $110.30 $112.23 $112.23 5,861
2022-09-30 $111.30 $111.30 $109.76 $109.76 $109.76 418
2022-09-29 $111.07 $111.07 $110.07 $110.73 $110.73 1,379
2022-09-28 $111.28 $112.81 $111.28 $112.81 $112.81 3,905
2022-09-27 $111.56 $111.56 $110.13 $110.29 $110.29 811
2022-09-26 $110.49 $110.82 $110.49 $110.82 $110.82 365
2022-09-23 $113.12 $113.12 $111.35 $111.88 $111.88 1,495
2022-09-22 $114.72 $114.88 $114.43 $114.88 $114.88 704
2022-09-21 $117.18 $117.48 $115.40 $115.40 $115.40 4,683
2022-09-20 $117.55 $117.73 $116.64 $117.16 $117.16 987
2022-09-19 $117.90 $118.66 $117.90 $118.66 $118.66 472
2022-09-16 $118.37 $118.37 $117.59 $118.23 $118.23 236
2022-09-15 $120.09 $120.21 $119.66 $119.66 $119.17 8,854
2022-09-14 $120.65 $120.75 $120.22 $120.75 $120.26 305
2022-09-13 $121.74 $122.31 $120.36 $120.36 $120.36 6,028
2022-09-12 $125.27 $125.55 $125.27 $125.51 $125.51 205
2022-09-09 $122.82 $124.07 $122.82 $124.07 $124.07 1,065
2022-09-08 $120.63 $121.54 $120.63 $121.54 $121.54 449
2022-09-07 $120.07 $120.96 $120.07 $120.96 $120.96 112
2022-09-06 $119.30 $119.30 $119.30 $119.30 $119.30 4
2022-09-02 $121.82 $121.94 $119.80 $119.80 $119.80 501
2022-09-01 $119.81 $120.71 $119.81 $120.71 $120.71 3,963
2022-08-31 $122.01 $122.01 $121.45 $121.45 $121.45 347
2022-08-30 $124.23 $124.23 $122.16 $122.16 $122.16 856
2022-08-29 $123.58 $123.80 $123.47 $123.47 $123.47 351
2022-08-26 $126.32 $126.32 $124.11 $124.11 $124.11 1,134
2022-08-25 $126.91 $127.93 $126.91 $127.93 $127.93 276
2022-08-24 $126.05 $126.36 $125.53 $126.36 $126.36 1,495
2022-08-23 $126.23 $126.23 $126.02 $126.14 $126.14 1,662
2022-08-22 $126.60 $126.60 $126.24 $126.24 $126.24 330
2022-08-19 $128.81 $128.81 $128.81 $128.81 $128.81 71
2022-08-18 $130.68 $130.68 $130.51 $130.51 $130.51 282
2022-08-17 $130.61 $130.66 $130.39 $130.59 $130.59 1,973
2022-08-16 $130.86 $131.61 $130.86 $131.61 $131.61 768
2022-08-15 $131.33 $131.33 $131.26 $131.26 $131.26 189
2022-08-12 $130.29 $131.41 $130.29 $131.41 $131.41 466
2022-08-11 $131.15 $131.15 $129.68 $129.68 $129.68 824
2022-08-10 $129.40 $129.84 $129.40 $129.84 $129.84 2,628
2022-08-09 $126.76 $126.96 $126.76 $126.96 $126.96 146
2022-08-08 $128.97 $128.97 $127.53 $127.62 $127.62 3,517
2022-08-05 $126.59 $127.59 $126.59 $127.59 $127.59 508
2022-08-04 $127.92 $127.92 $127.92 $127.92 $127.92 135
2022-08-03 $127.09 $127.77 $127.09 $127.77 $127.77 544
2022-08-02 $126.99 $127.09 $126.31 $126.31 $126.31 2,091
2022-08-01 $127.68 $127.68 $127.42 $127.42 $127.42 622
2022-07-29 $127.09 $127.67 $127.01 $127.67 $127.67 2,015
2022-07-28 $124.90 $125.72 $124.90 $125.72 $125.72 439
2022-07-27 $123.07 $124.63 $123.07 $124.63 $124.63 1,070
2022-07-26 $122.29 $122.30 $121.49 $121.49 $121.49 1,418
2022-07-25 $123.25 $123.25 $122.99 $122.99 $122.99 628
2022-07-22 $123.95 $123.95 $122.60 $122.60 $122.60 2,194
2022-07-21 $122.44 $123.71 $122.44 $123.71 $123.71 1,470
2022-07-20 $122.29 $122.62 $122.29 $122.62 $122.62 592
2022-07-19 $120.86 $122.19 $120.86 $122.19 $122.19 769
2022-07-18 $120.68 $120.73 $118.69 $118.96 $118.96 4,300
2022-07-15 $119.22 $119.22 $119.22 $119.22 $119.22 37
2022-07-14 $116.00 $117.15 $115.84 $117.15 $117.15 3,141
2022-07-13 $118.14 $118.14 $118.14 $118.14 $118.14 183
2022-07-12 $119.19 $119.25 $118.38 $118.38 $118.38 877
2022-07-11 $119.90 $119.90 $119.04 $119.04 $119.04 1,169
2022-07-08 $120.51 $120.92 $119.11 $120.92 $120.92 534
2022-07-07 $120.57 $120.86 $120.57 $120.86 $120.86 333
2022-07-06 $118.14 $118.90 $118.14 $118.90 $118.90 284
2022-07-05 $116.74 $118.66 $116.70 $118.66 $118.66 2,035
2022-07-01 $118.12 $119.21 $117.84 $119.21 $119.21 2,411
2022-06-30 $118.19 $119.24 $117.97 $118.41 $118.41 1,036
2022-06-29 $119.91 $119.91 $119.85 $119.85 $119.85 219
2022-06-28 $122.59 $123.27 $120.10 $120.10 $120.10 1,657
2022-06-27 $122.06 $122.66 $121.84 $121.90 $121.90 3,219
2022-06-24 $120.24 $122.25 $119.83 $122.25 $122.25 1,300
2022-06-23 $118.31 $118.70 $117.31 $118.70 $118.70 550
2022-06-22 $118.78 $118.78 $118.42 $118.42 $118.42 5,997
2022-06-21 $118.06 $119.17 $118.06 $118.72 $118.72 2,354
2022-06-17 $116.62 $117.00 $116.32 $116.32 $116.32 1,889
2022-06-16 $117.04 $117.84 $117.04 $117.27 $116.27 764
2022-06-15 $119.59 $120.68 $118.87 $120.67 $119.65 1,265
2022-06-14 $119.68 $119.68 $118.27 $118.63 $117.62 1,147
2022-06-13 $121.18 $121.18 $119.41 $119.42 $118.41 7,324
2022-06-10 $124.33 $124.33 $124.17 $124.17 $123.12 2,502
2022-06-09 $129.73 $129.73 $127.82 $127.82 $126.73 297
2022-06-08 $131.71 $131.71 $130.87 $130.87 $129.75 455
2022-06-07 $131.81 $132.34 $131.81 $132.34 $131.21 2,041
2022-06-06 $131.28 $131.44 $131.28 $131.44 $130.32 507
2022-06-03 $131.96 $131.96 $130.96 $131.07 $129.95 8,827
2022-06-02 $131.04 $132.98 $131.04 $132.98 $131.85 11,511
2022-06-01 $130.11 $131.35 $130.11 $130.73 $129.62 2,067
2022-05-31 $131.12 $132.06 $131.12 $131.58 $130.47 2,170
2022-05-27 $130.84 $132.07 $130.84 $132.07 $130.95 963
2022-05-26 $129.73 $129.73 $129.73 $129.73 $128.62 145
2022-05-25 $126.22 $127.59 $126.22 $127.59 $126.51 3,466
2022-05-24 $126.59 $126.78 $125.88 $126.74 $125.66 1,296
2022-05-23 $126.70 $127.62 $126.70 $127.58 $126.50 1,735
2022-05-20 $126.09 $126.44 $123.80 $125.22 $124.15 1,739
2022-05-19 $124.26 $125.20 $124.26 $124.80 $123.74 44,092
2022-05-18 $124.59 $124.59 $124.59 $124.59 $123.53 167
2022-05-17 $128.70 $128.99 $128.24 $128.99 $127.89 1,223
2022-05-16 $125.89 $127.48 $125.89 $126.62 $125.55 1,330
2022-05-13 $125.90 $126.66 $125.90 $126.62 $125.54 971
2022-05-12 $122.78 $123.45 $122.78 $123.43 $122.38 1,730
2022-05-11 $123.40 $126.45 $123.40 $123.60 $122.55 4,888
2022-05-10 $126.71 $126.71 $124.56 $125.42 $124.35 837
2022-05-09 $127.00 $127.00 $125.00 $125.00 $123.93 2,029
2022-05-06 $128.63 $129.32 $128.10 $129.18 $128.08 1,024
2022-05-05 $130.02 $130.02 $129.68 $129.87 $128.77 775
2022-05-04 $130.97 $134.77 $130.97 $134.77 $133.62 503
2022-05-03 $130.80 $131.83 $130.80 $131.55 $130.43 6,530
2022-05-02 $130.00 $130.79 $129.11 $130.79 $129.68 1,870
2022-04-29 $132.60 $132.60 $130.26 $130.26 $129.15 2,382
2022-04-28 $131.90 $134.23 $131.90 $134.23 $133.09 453
2022-04-27 $131.79 $131.79 $131.05 $131.05 $129.94 276
2022-04-26 $132.16 $132.16 $130.82 $130.82 $129.71 963
2022-04-25 $132.66 $134.46 $132.12 $134.32 $133.18 2,366
2022-04-22 $135.58 $135.58 $133.99 $134.01 $132.87 993
2022-04-21 $140.42 $140.42 $137.11 $137.21 $136.05 946
2022-04-20 $139.49 $139.49 $139.03 $139.29 $138.10 2,321
2022-04-19 $138.30 $138.94 $138.30 $138.94 $137.76 421
2022-04-18 $137.65 $137.73 $136.75 $137.15 $135.99 1,519
2022-04-14 $138.44 $138.77 $136.52 $136.52 $135.36 5,109
2022-04-13 $137.75 $138.91 $137.65 $138.91 $137.73 415
2022-04-12 $139.25 $139.44 $137.18 $137.24 $136.07 10,149
2022-04-11 $139.45 $139.45 $138.17 $138.17 $136.99 830
2022-04-08 $139.91 $140.30 $139.91 $140.30 $139.10 329
2022-04-07 $139.66 $140.73 $139.66 $140.73 $139.54 1,448
2022-04-06 $140.33 $140.33 $140.33 $140.33 $139.14 223
2022-04-05 $143.04 $143.04 $141.57 $141.75 $140.55 2,801
2022-04-04 $143.29 $143.55 $143.27 $143.52 $142.30 2,075
2022-04-01 $141.81 $142.53 $141.81 $142.53 $141.32 339
2022-03-31 $144.09 $144.09 $142.17 $142.17 $140.96 1,021
2022-03-30 $144.77 $144.77 $144.08 $144.08 $142.86 572
2022-03-29 $144.14 $145.00 $144.14 $145.00 $143.77 432
2022-03-28 $142.80 $142.80 $142.80 $142.80 $141.59 194
2022-03-25 $142.18 $142.22 $141.46 $142.22 $141.01 1,142
2022-03-24 $140.56 $141.74 $140.56 $141.74 $140.54 753
2022-03-23 $141.22 $141.22 $139.90 $139.90 $138.71 2,351
2022-03-22 $141.47 $142.24 $141.47 $141.90 $140.69 931
2022-03-21 $140.76 $140.78 $139.80 $140.45 $139.25 2,077
2022-03-18 $139.86 $140.90 $139.86 $140.90 $139.70 299
2022-03-17 $137.94 $139.36 $137.94 $139.36 $137.84 835
2022-03-16 $136.83 $137.79 $135.67 $137.79 $136.28 810
2022-03-15 $132.58 $134.23 $132.58 $134.23 $132.76 3,674
2022-03-14 $133.95 $133.95 $131.74 $131.92 $130.48 4,783
2022-03-11 $135.11 $135.11 $132.36 $132.36 $130.91 9,216
2022-03-10 $133.63 $134.08 $132.78 $133.99 $132.53 2,542
2022-03-09 $133.88 $134.89 $133.88 $134.89 $133.41 251
2022-03-08 $130.82 $132.65 $130.80 $130.80 $129.37 1,171
2022-03-07 $132.87 $133.73 $130.70 $130.82 $129.38 2,267
2022-03-04 $135.11 $135.11 $133.64 $134.63 $133.15 1,623
2022-03-03 $137.78 $137.78 $136.81 $136.81 $135.31 7,154
2022-03-02 $137.54 $138.93 $137.54 $138.93 $137.41 10,168
2022-03-01 $138.72 $138.74 $136.20 $136.51 $135.01 1,775
2022-02-28 $138.47 $139.50 $138.12 $138.93 $137.41 4,788
2022-02-25 $137.67 $140.27 $137.67 $140.27 $138.74 1,319
2022-02-24 $133.23 $136.88 $133.23 $136.88 $135.38 1,486
2022-02-23 $138.71 $138.71 $136.42 $136.42 $134.93 1,050
2022-02-22 $139.89 $139.93 $138.31 $138.38 $136.87 1,524
2022-02-18 $141.19 $141.19 $139.98 $140.10 $138.56 1,055
2022-02-17 $142.40 $142.40 $141.28 $141.28 $139.73 588
2022-02-16 $143.13 $144.22 $143.13 $144.22 $142.64 424
2022-02-15 $143.69 $143.83 $143.30 $143.83 $142.26 1,162
2022-02-14 $141.92 $141.92 $140.74 $141.52 $139.98 1,222
2022-02-11 $145.00 $145.31 $142.07 $142.43 $140.87 6,776
2022-02-10 $145.65 $147.27 $144.94 $144.94 $143.35 2,780
2022-02-09 $146.66 $147.20 $146.66 $147.20 $145.59 1,317
2022-02-08 $145.36 $145.36 $145.36 $145.36 $143.77 105
2022-02-07 $144.68 $144.68 $144.25 $144.25 $142.67 953
2022-02-04 $143.35 $145.09 $143.35 $144.67 $143.09 1,361
2022-02-03 $144.76 $144.96 $143.37 $143.37 $141.80 1,382
2022-02-02 $146.68 $147.06 $146.68 $146.98 $145.37 732
2022-02-01 $144.78 $145.45 $144.37 $145.45 $143.86 2,541
2022-01-31 $142.10 $144.33 $142.10 $144.33 $142.75 2,671
2022-01-28 $138.51 $141.32 $138.51 $141.32 $139.78 1,713
2022-01-27 $141.86 $141.86 $139.48 $139.48 $137.95 553
2022-01-26 $142.29 $142.85 $140.20 $140.20 $138.66 1,990
2022-01-25 $141.38 $141.38 $139.42 $140.36 $138.82 12,359
2022-01-24 $139.73 $141.38 $138.05 $141.38 $139.84 2,256
2022-01-21 $144.37 $144.37 $142.13 $142.19 $140.64 2,001
2022-01-20 $146.74 $147.04 $144.54 $144.54 $142.95 5,687
2022-01-19 $147.00 $147.45 $146.12 $146.12 $144.52 1,580
2022-01-18 $148.09 $149.70 $147.19 $147.19 $145.58 806
2022-01-14 $149.92 $149.92 $148.94 $149.74 $148.10 1,776
2022-01-13 $152.40 $152.52 $149.78 $149.78 $148.14 2,822
2022-01-12 $151.88 $152.20 $151.12 $151.56 $149.90 3,481
2022-01-11 $149.72 $150.98 $149.72 $150.98 $149.33 1,563
2022-01-10 $148.65 $149.46 $147.03 $149.46 $147.82 1,245
2022-01-07 $150.42 $150.42 $149.24 $149.95 $148.30 3,499
2022-01-06 $150.45 $150.45 $150.08 $150.08 $148.44 664
2022-01-05 $152.30 $152.30 $150.84 $150.84 $149.19 465
2022-01-04 $154.08 $154.08 $152.98 $153.34 $151.66 3,503
2022-01-03 $152.47 $153.16 $152.47 $153.01 $151.33 8,028
2021-12-31 $152.55 $152.55 $151.84 $151.84 $150.18 614
2021-12-30 $152.86 $153.03 $152.20 $152.20 $150.53 1,350
2021-12-29 $152.90 $153.36 $152.39 $152.75 $151.07 3,942
2021-12-28 $152.94 $152.99 $152.61 $152.61 $150.94 779
2021-12-27 $151.47 $152.72 $151.47 $152.72 $151.04 2,585
2021-12-23 $149.40 $151.17 $149.40 $151.17 $149.51 1,063
2021-12-22 $149.40 $149.70 $149.31 $149.70 $148.06 2,344
2021-12-21 $147.44 $148.18 $146.98 $148.18 $146.56 1,298
2021-12-20 $146.22 $146.92 $145.63 $146.17 $144.57 6,254
2021-12-17 $148.35 $148.36 $147.18 $147.29 $145.67 4,116
2021-12-16 $151.81 $151.81 $149.57 $149.83 $147.56 1,678
2021-12-15 $148.20 $150.54 $147.82 $150.54 $148.27 704
2021-12-14 $149.08 $149.17 $147.66 $148.16 $145.92 3,243
2021-12-13 $150.69 $151.03 $149.32 $149.32 $147.06 1,018
2021-12-10 $150.77 $150.86 $150.39 $150.70 $148.42 886
2021-12-09 $148.14 $151.14 $148.14 $149.79 $147.52 2,888
2021-12-08 $151.38 $151.38 $150.26 $151.17 $148.88 4,234
2021-12-07 $149.51 $150.38 $149.51 $150.18 $147.90 2,257
2021-12-06 $147.66 $148.31 $146.35 $147.26 $145.03 2,965
2021-12-03 $145.18 $145.76 $145.00 $145.76 $143.55 528
2021-12-02 $146.49 $147.25 $146.49 $146.94 $144.72 1,543
2021-12-01 $148.48 $149.15 $145.01 $145.01 $142.81 15,382
2021-11-30 $148.02 $148.68 $146.08 $146.38 $144.16 21,380
2021-11-29 $148.50 $149.06 $148.40 $148.71 $146.46 1,407
2021-11-26 $148.32 $148.86 $147.06 $147.06 $144.83 2,022
2021-11-24 $149.85 $150.44 $149.57 $150.44 $148.16 3,110
2021-11-23 $150.54 $151.17 $150.35 $150.45 $148.18 1,409
2021-11-22 $152.50 $153.15 $150.85 $150.85 $148.57 4,387
2021-11-19 $151.92 $152.12 $151.64 $151.64 $149.34 1,194
2021-11-18 $151.47 $152.09 $151.05 $151.96 $149.66 4,283
2021-11-17 $151.53 $151.56 $151.12 $151.34 $149.05 2,709
2021-11-16 $151.52 $151.79 $151.30 $151.65 $149.35 6,890
2021-11-15 $151.59 $151.81 $150.81 $151.05 $148.76 2,903
2021-11-12 $150.64 $151.14 $150.59 $151.13 $148.85 2,802
2021-11-11 $150.60 $150.76 $150.21 $150.21 $147.94 2,062
2021-11-10 $150.98 $151.63 $149.05 $149.70 $147.43 8,534
2021-11-09 $151.58 $151.77 $151.25 $151.28 $148.99 6,089
2021-11-08 $153.41 $153.41 $151.97 $152.06 $149.76 10,088
2021-11-05 $152.24 $152.24 $151.71 $152.03 $149.73 1,025
2021-11-04 $151.34 $151.62 $151.28 $151.62 $149.32 918
2021-11-03 $149.88 $151.27 $149.86 $151.27 $148.98 1,867
2021-11-02 $150.02 $150.24 $150.00 $150.07 $147.79 2,801
2021-11-01 $150.06 $150.17 $149.32 $149.64 $147.37 4,929
2021-10-29 $148.13 $149.02 $148.09 $149.02 $146.76 4,580
2021-10-28 $148.33 $148.83 $148.33 $148.78 $146.53 1,359
2021-10-27 $148.43 $148.43 $147.41 $147.50 $145.27 3,887
2021-10-26 $148.72 $148.72 $148.18 $148.18 $145.93 2,004
2021-10-25 $148.15 $148.15 $147.25 $147.67 $145.43 2,961
2021-10-22 $147.26 $147.60 $146.61 $147.36 $145.13 3,998
2021-10-21 $146.71 $147.07 $146.71 $146.98 $144.75 1,969
2021-10-20 $147.21 $147.31 $146.93 $147.00 $144.78 2,548
2021-10-19 $146.60 $146.60 $146.43 $146.46 $144.25 672
2021-10-18 $145.66 $145.66 $145.40 $145.66 $143.46 1,628
2021-10-15 $145.09 $145.83 $145.09 $145.40 $143.20 2,086
2021-10-14 $144.13 $144.13 $144.13 $144.13 $141.95 561
2021-10-13 $142.17 $142.17 $141.55 $142.17 $140.02 1,050
2021-10-12 $142.34 $142.34 $141.31 $141.31 $139.17 922
2021-10-11 $143.23 $143.23 $141.89 $141.89 $139.75 393
2021-10-08 $142.56 $142.57 $142.22 $142.22 $140.07 643
2021-10-07 $142.11 $143.43 $142.11 $142.42 $140.27 820
2021-10-06 $140.18 $141.26 $140.18 $141.26 $139.12 889
2021-10-05 $142.10 $142.10 $141.19 $141.19 $139.05 520
2021-10-04 $141.55 $141.55 $139.33 $139.82 $137.70 3,463
2021-10-01 $140.88 $141.73 $140.88 $141.73 $139.58 716
2021-09-30 $141.19 $141.19 $140.81 $140.81 $138.68 1,272
2021-09-29 $142.65 $142.65 $141.58 $141.58 $139.43 1,581
2021-09-28 $143.14 $143.14 $141.86 $141.86 $139.72 877
2021-09-27 $144.88 $144.88 $144.62 $144.62 $142.43 928
2021-09-24 $145.25 $145.25 $144.46 $145.06 $142.87 1,030
2021-09-23 $145.31 $145.50 $145.31 $145.50 $143.30 320
2021-09-22 $143.35 $143.71 $143.31 $143.71 $141.54 2,058
2021-09-21 $143.41 $143.41 $142.63 $142.63 $140.47 587
2021-09-20 $142.36 $143.03 $141.85 $142.00 $139.85 2,384
2021-09-17 $145.03 $145.07 $145.03 $145.07 $142.87 653
2021-09-16 $146.54 $147.04 $146.54 $147.04 $144.40 281
2021-09-15 $146.65 $147.13 $145.41 $147.13 $144.49 713
2021-09-14 $147.35 $147.35 $146.17 $146.17 $143.56 985
2021-09-13 $146.85 $146.85 $146.73 $146.73 $144.10 485
2021-09-10 $147.51 $147.51 $146.19 $146.19 $143.57 710
2021-09-09 $147.89 $147.89 $146.66 $147.01 $144.38 1,079
2021-09-08 $147.38 $147.61 $146.75 $147.39 $144.75 6,509
2021-09-07 $147.82 $148.33 $147.66 $148.17 $145.52 1,730
2021-09-03 $147.91 $148.00 $147.88 $147.92 $145.28 1,536
2021-09-02 $147.76 $147.94 $147.48 $147.60 $144.96 1,000
2021-09-01 $147.26 $147.26 $147.26 $147.26 $144.62 294
2021-08-31 $146.94 $147.03 $146.79 $146.79 $144.16 4,794
2021-08-30 $146.67 $147.41 $146.57 $146.82 $144.19 1,927
2021-08-27 $144.94 $146.14 $144.67 $146.14 $143.53 597
2021-08-26 $146.01 $146.01 $144.93 $144.93 $142.34 2,700
2021-08-25 $145.88 $146.00 $145.73 $145.87 $143.26 1,882
2021-08-24 $145.67 $146.13 $145.67 $146.13 $143.51 1,527
2021-08-23 $145.08 $145.62 $145.08 $145.51 $142.91 1,637
2021-08-20 $143.28 $143.82 $143.28 $143.82 $141.24 787
2021-08-19 $142.00 $143.00 $142.00 $142.59 $140.04 977
2021-08-18 $144.25 $144.43 $143.31 $143.31 $140.75 692
2021-08-17 $143.66 $144.22 $143.38 $144.22 $141.64 994
2021-08-16 $147.70 $147.70 $144.19 $145.60 $142.99 2,921
2021-08-13 $146.14 $146.14 $145.54 $145.72 $143.11 956
2021-08-12 $145.36 $145.36 $145.36 $145.36 $142.76 140
2021-08-11 $144.76 $145.01 $144.51 $144.83 $142.23 1,676
2021-08-10 $144.45 $144.45 $144.31 $144.31 $141.72 350
2021-08-09 $144.19 $144.19 $144.19 $144.19 $141.61 145
2021-08-06 $143.89 $144.24 $143.80 $144.24 $141.66 936
2021-08-05 $144.41 $144.41 $144.41 $144.41 $141.83 141
2021-08-04 $143.94 $143.94 $143.31 $143.60 $141.03 1,188
2021-08-03 $143.92 $143.92 $143.92 $143.92 $141.34 235
2021-08-02 $143.76 $143.76 $142.75 $142.75 $140.20 2,040
2021-07-30 $142.91 $142.91 $142.13 $142.40 $139.85 2,659
2021-07-29 $143.75 $143.98 $143.15 $143.44 $140.87 3,170
2021-07-28 $143.69 $143.69 $142.01 $142.90 $140.34 17,212
2021-07-27 $143.00 $143.41 $142.44 $142.75 $140.19 2,806
2021-07-26 $143.67 $143.67 $143.67 $143.67 $141.10 163
2021-07-23 $142.69 $143.90 $142.69 $143.57 $141.00 1,064
2021-07-22 $142.69 $142.69 $141.70 $142.03 $139.48 3,719
2021-07-21 $141.25 $141.71 $140.99 $141.30 $138.77 14,613
2021-07-20 $139.22 $140.27 $139.22 $139.95 $137.44 11,301
2021-07-19 $139.26 $139.26 $138.10 $138.47 $136.00 4,772
2021-07-16 $141.19 $142.06 $140.88 $140.88 $138.36 613
2021-07-15 $141.78 $142.63 $141.40 $141.72 $139.19 1,102
2021-07-14 $143.28 $143.28 $143.28 $143.28 $140.72 199
2021-07-13 $143.17 $143.43 $142.89 $142.89 $140.33 1,593
2021-07-12 $143.35 $143.45 $143.35 $143.45 $140.88 213
2021-07-09 $141.68 $143.05 $141.68 $143.05 $140.49 554
2021-07-08 $141.51 $141.51 $141.14 $141.14 $138.62 666
2021-07-07 $141.39 $142.37 $141.39 $142.34 $139.79 2,669
2021-07-06 $141.93 $141.93 $141.88 $141.88 $139.34 296
2021-07-02 $142.16 $142.24 $141.99 $142.18 $139.63 580
2021-07-01 $139.71 $141.10 $139.71 $141.10 $138.57 1,296
2021-06-30 $140.80 $140.80 $140.80 $140.80 $138.28 139
2021-06-29 $141.41 $141.41 $140.96 $140.96 $138.44 2,449
2021-06-28 $138.83 $141.53 $138.83 $141.02 $138.50 1,199
2021-06-25 $138.43 $140.68 $138.43 $140.59 $138.07 825
2021-06-24 $140.36 $140.40 $140.36 $140.40 $137.88 478
2021-06-23 $137.78 $139.53 $137.24 $139.22 $136.72 2,704
2021-06-22 $137.13 $140.01 $137.13 $139.86 $137.35 396
2021-06-21 $138.52 $139.11 $138.42 $139.11 $136.62 753
2021-06-18 $136.30 $138.29 $136.30 $137.67 $135.21 2,355
2021-06-17 $138.64 $140.48 $138.64 $140.48 $137.29 1,262
2021-06-16 $141.55 $141.55 $140.78 $140.90 $137.70 1,503
2021-06-15 $141.50 $141.50 $141.50 $141.50 $138.28 332
2021-06-14 $141.30 $141.60 $141.30 $141.60 $138.38 297
2021-06-11 $141.51 $141.51 $140.89 $141.24 $138.03 834
2021-06-10 $141.64 $141.65 $141.01 $141.01 $137.81 1,868
2021-06-09 $140.57 $140.57 $140.13 $140.13 $136.95 1,661
2021-06-08 $140.53 $140.72 $140.53 $140.54 $137.35 1,014
2021-06-07 $138.39 $141.15 $138.39 $140.49 $137.30 3,401
2021-06-04 $140.07 $140.07 $140.07 $140.07 $136.89 176
2021-06-03 $138.41 $139.19 $138.41 $138.79 $135.63 966
2021-06-02 $139.53 $139.53 $139.29 $139.29 $136.13 280
2021-06-01 $139.18 $139.52 $138.99 $139.19 $136.03 1,076
2021-05-28 $139.21 $139.30 $138.93 $138.93 $135.77 1,068
2021-05-27 $138.41 $138.67 $138.38 $138.50 $135.35 13,152
2021-05-26 $138.04 $138.54 $138.04 $138.53 $135.38 765
2021-05-25 $140.43 $140.43 $138.44 $138.62 $135.47 3,225
2021-05-24 $139.53 $139.53 $138.10 $138.85 $135.70 950
2021-05-21 $137.72 $137.72 $137.44 $137.44 $134.31 586
2021-05-20 $137.24 $137.24 $137.24 $137.24 $134.12 231
2021-05-19 $135.31 $135.63 $135.31 $135.56 $132.47 827
2021-05-18 $136.98 $137.03 $136.35 $136.35 $133.25 344
2021-05-17 $136.04 $136.83 $136.04 $136.83 $133.72 541
2021-05-14 $136.67 $137.14 $136.67 $137.14 $134.02 262
2021-05-13 $134.90 $134.90 $134.90 $134.90 $131.83 93
2021-05-12 $134.32 $134.32 $133.53 $133.53 $130.49 594
2021-05-11 $135.50 $136.20 $135.08 $136.18 $133.08 1,837
2021-05-10 $138.13 $138.83 $137.79 $137.79 $134.65 992
2021-05-07 $138.62 $138.92 $138.62 $138.79 $135.64 4,379
2021-05-06 $137.25 $137.78 $137.25 $137.57 $134.44 1,390
2021-05-05 $136.92 $137.12 $136.53 $136.53 $133.42 2,070
2021-05-04 $135.45 $135.45 $135.45 $135.45 $132.37 657
2021-05-03 $137.21 $137.23 $137.15 $137.15 $134.03 647
2021-04-30 $136.99 $137.00 $136.22 $136.48 $133.38 1,621
2021-04-29 $137.54 $137.73 $136.99 $137.73 $134.60 8,447
2021-04-28 $137.39 $137.69 $137.23 $137.23 $134.11 975
2021-04-27 $137.22 $137.27 $137.03 $137.22 $134.10 2,857
2021-04-26 $137.42 $137.66 $137.32 $137.32 $134.20 1,148
2021-04-23 $136.79 $137.59 $136.79 $137.11 $133.99 1,278
2021-04-22 $136.45 $136.67 $135.65 $135.65 $132.56 2,362
2021-04-21 $134.39 $136.62 $134.39 $136.62 $133.52 1,137
2021-04-20 $136.07 $136.07 $135.48 $135.48 $132.40 827
2021-04-19 $137.11 $137.11 $136.97 $136.97 $133.86 416
2021-04-16 $137.35 $137.50 $137.35 $137.50 $134.37 2,638
2021-04-15 $136.83 $136.96 $136.83 $136.87 $133.76 796
2021-04-14 $136.40 $136.40 $135.54 $135.54 $132.45 503
2021-04-13 $135.90 $136.02 $135.65 $136.02 $132.92 620
2021-04-12 $135.30 $135.30 $135.30 $135.30 $132.22 106
2021-04-09 $135.20 $135.62 $135.20 $135.62 $132.53 539
2021-04-08 $131.95 $134.89 $131.95 $134.89 $131.82 2,283
2021-04-07 $132.70 $134.11 $132.70 $133.90 $130.85 1,601
2021-04-06 $133.87 $133.93 $133.40 $133.40 $130.37 1,755
2021-04-05 $133.98 $135.00 $133.98 $134.23 $131.17 1,566
2021-04-01 $131.08 $132.22 $131.08 $132.22 $129.22 4,388
2021-03-31 $130.94 $131.26 $130.74 $130.74 $127.77 1,218
2021-03-30 $129.81 $130.24 $129.81 $130.09 $127.13 2,079
2021-03-29 $130.74 $131.11 $130.61 $130.61 $127.64 640
2021-03-26 $129.31 $130.83 $129.31 $130.83 $127.85 1,385
2021-03-25 $128.30 $129.00 $128.26 $129.00 $126.07 3,048
2021-03-24 $129.68 $129.68 $128.41 $128.41 $125.49 1,425
2021-03-23 $130.18 $130.18 $128.97 $128.97 $126.03 1,136
2021-03-22 $130.41 $130.64 $130.18 $130.18 $127.22 2,041
2021-03-19 $128.92 $130.01 $128.92 $129.67 $126.72 1,970
2021-03-18 $129.64 $129.91 $129.64 $129.66 $126.40 413
2021-03-17 $130.28 $131.35 $130.28 $131.35 $128.05 2,259
2021-03-16 $131.51 $131.56 $130.78 $130.78 $127.49 1,019
2021-03-15 $128.14 $130.50 $128.14 $130.50 $127.22 3,937
2021-03-12 $129.48 $130.18 $129.35 $130.18 $126.91 1,920
2021-03-11 $129.98 $130.29 $129.98 $130.09 $126.82 1,452
2021-03-10 $128.83 $128.83 $128.83 $128.83 $125.59 54
2021-03-09 $128.32 $129.02 $128.32 $128.37 $125.14 1,565
2021-03-08 $127.57 $127.58 $126.46 $126.46 $123.28 1,526
2021-03-05 $124.74 $127.20 $124.74 $127.20 $124.01 1,740
2021-03-04 $126.67 $126.67 $124.31 $125.28 $122.13 1,524
2021-03-03 $127.53 $128.75 $126.98 $126.98 $123.78 1,763
2021-03-02 $130.96 $130.96 $128.29 $128.33 $125.10 3,689
2021-03-01 $128.61 $128.85 $128.61 $128.79 $125.55 4,523
2021-02-26 $126.86 $127.45 $126.51 $126.51 $123.33 4,217
2021-02-25 $130.65 $131.17 $127.34 $127.55 $124.34 4,250
2021-02-24 $128.39 $130.25 $128.37 $130.25 $126.97 1,489
2021-02-23 $129.52 $129.57 $126.45 $129.44 $126.18 1,991
2021-02-22 $129.45 $129.97 $129.16 $129.16 $125.91 3,590
2021-02-19 $130.47 $130.47 $130.01 $130.07 $126.80 2,965
2021-02-18 $129.32 $129.78 $129.31 $129.51 $126.25 1,535
2021-02-17 $129.35 $130.24 $129.35 $130.24 $126.97 1,108
2021-02-16 $131.11 $131.11 $130.88 $130.88 $127.59 982
2021-02-12 $128.38 $130.50 $128.38 $130.50 $127.22 4,698
2021-02-11 $129.96 $129.96 $129.24 $129.84 $126.58 967
2021-02-10 $129.41 $129.41 $129.13 $129.13 $125.89 438
2021-02-09 $129.10 $129.55 $129.10 $129.55 $126.29 746
2021-02-08 $129.09 $129.49 $129.09 $129.49 $126.23 1,094
2021-02-05 $128.38 $128.66 $128.38 $128.57 $125.34 2,879
2021-02-04 $127.84 $127.87 $127.70 $127.87 $124.65 2,770
2021-02-03 $127.29 $127.80 $127.23 $127.38 $124.18 3,570
2021-02-02 $124.81 $127.46 $124.81 $127.15 $123.95 5,591
2021-02-01 $125.61 $125.62 $125.44 $125.62 $122.46 5,259
2021-01-29 $124.44 $124.44 $123.20 $124.12 $121.00 3,534
2021-01-28 $127.48 $127.85 $126.48 $126.54 $123.36 2,588
2021-01-27 $127.01 $127.01 $125.76 $125.76 $122.60 9,440
2021-01-26 $129.00 $129.12 $128.84 $128.84 $125.60 35,108
2021-01-25 $128.28 $128.41 $126.92 $128.41 $125.18 1,055
2021-01-22 $127.12 $128.41 $127.12 $128.35 $125.13 1,223
2021-01-21 $128.16 $128.79 $127.91 $128.79 $125.56 4,338
2021-01-20 $128.34 $129.10 $127.08 $128.53 $125.30 22,131
2021-01-19 $126.81 $127.15 $126.60 $127.04 $123.85 2,025
2021-01-15 $128.35 $128.35 $125.48 $125.95 $122.79 4,038
2021-01-14 $127.68 $127.75 $127.31 $127.31 $124.11 2,009
2021-01-13 $127.28 $127.34 $127.21 $127.26 $124.06 665
2021-01-12 $127.27 $127.27 $126.94 $127.06 $123.86 570
2021-01-11 $127.14 $127.14 $126.50 $126.50 $123.32 383
2021-01-08 $128.27 $128.27 $127.09 $127.89 $124.68 732
2021-01-07 $125.66 $127.16 $125.66 $127.16 $123.96 721
2021-01-06 $125.26 $126.47 $125.26 $125.49 $122.34 1,040
2021-01-05 $125.11 $125.11 $124.82 $124.82 $121.68 961
2021-01-04 $123.19 $123.66 $123.19 $123.66 $120.55 1,004
2020-12-31 $124.46 $124.46 $124.46 $124.46 $121.33 35
2020-12-30 $124.45 $124.45 $124.45 $124.45 $121.32 65
2020-12-29 $124.37 $124.37 $124.32 $124.32 $121.19 335
2020-12-28 $124.24 $124.24 $124.12 $124.12 $121.00 393
2020-12-24 $122.79 $122.79 $122.79 $122.79 $119.70 760
2020-12-23 $122.69 $122.69 $122.69 $122.69 $119.61 344
2020-12-22 $122.03 $122.17 $122.03 $122.08 $119.01 1,594
2020-12-21 $121.74 $122.26 $121.24 $122.26 $119.19 2,138
2020-12-18 $123.09 $123.09 $122.59 $123.07 $119.98 621
2020-12-17 $124.11 $124.11 $123.88 $123.88 $120.33 374
2020-12-16 $122.88 $123.28 $122.88 $123.20 $119.66 1,210
2020-12-15 $122.28 $122.28 $122.28 $122.28 $118.77 213
2020-12-14 $122.19 $122.19 $121.30 $121.32 $117.84 741
2020-12-11 $120.79 $121.17 $120.79 $121.14 $117.66 393
2020-12-10 $121.59 $121.59 $121.59 $121.59 $118.10 233
2020-12-09 $121.72 $121.72 $121.58 $121.58 $118.09 622
2020-12-08 $122.32 $122.57 $122.32 $122.36 $118.85 741
2020-12-07 $121.70 $122.01 $121.65 $121.79 $118.29 3,566
2020-12-04 $122.14 $122.16 $121.84 $121.84 $118.34 2,910
2020-12-03 $121.35 $121.74 $120.60 $121.18 $117.70 5,493
2020-12-02 $121.49 $121.49 $121.48 $121.48 $117.99 387
2020-12-01 $120.91 $121.41 $120.91 $121.41 $117.93 381
2020-11-30 $119.31 $119.69 $119.19 $119.20 $115.78 3,301
2020-11-27 $120.51 $120.51 $120.51 $120.51 $117.05 224
2020-11-25 $119.77 $119.99 $119.77 $119.99 $116.55 671
2020-11-24 $119.81 $119.97 $119.81 $119.97 $116.52 266
2020-11-23 $117.79 $118.33 $117.79 $117.96 $114.57 2,817
2020-11-20 $117.76 $117.76 $117.75 $117.75 $114.37 706
2020-11-19 $116.16 $118.52 $116.16 $118.52 $115.12 5,226
2020-11-18 $118.32 $118.32 $117.41 $117.41 $114.05 1,183
2020-11-17 $118.15 $118.32 $118.08 $118.08 $114.69 886
2020-11-16 $117.81 $118.13 $117.77 $118.13 $114.74 961
2020-11-13 $116.54 $117.14 $116.54 $117.14 $113.78 351
2020-11-12 $116.41 $116.41 $115.65 $115.68 $112.36 2,000
2020-11-11 $116.88 $117.12 $116.88 $117.08 $113.72 1,431
2020-11-10 $116.03 $116.03 $115.90 $115.90 $112.58 352
2020-11-09 $117.62 $117.62 $116.49 $116.49 $113.15 2,368
2020-11-06 $114.83 $114.93 $114.83 $114.86 $111.57 524
2020-11-05 $114.68 $114.68 $114.68 $114.68 $111.39 233
2020-11-04 $112.25 $112.25 $112.25 $112.25 $109.03 335
2020-11-03 $108.43 $109.87 $108.43 $109.87 $106.72 113
2020-11-02 $107.21 $107.44 $107.21 $107.41 $104.33 1,606
2020-10-30 $105.88 $106.10 $105.79 $106.10 $103.05 2,774
2020-10-29 $106.60 $107.86 $106.60 $107.84 $104.75 882
2020-10-28 $107.26 $107.26 $106.63 $106.63 $103.57 1,073
2020-10-27 $110.54 $110.54 $110.21 $110.21 $107.05 951
2020-10-26 $110.45 $110.55 $110.15 $110.49 $107.32 2,113
2020-10-23 $111.93 $112.58 $111.93 $112.58 $109.35 738
2020-10-22 $111.59 $112.15 $111.59 $112.15 $108.94 390
2020-10-21 $111.91 $111.91 $111.91 $111.91 $108.70 72
2020-10-20 $112.91 $112.91 $112.23 $112.23 $109.01 619
2020-10-19 $111.51 $111.51 $111.51 $111.51 $108.31 95
2020-10-16 $113.24 $113.50 $112.78 $112.78 $109.55 767
2020-10-15 $112.09 $112.61 $112.09 $112.61 $109.38 1,497
2020-10-14 $114.43 $114.44 $113.49 $113.49 $110.24 1,406
2020-10-13 $114.08 $114.08 $114.08 $114.08 $110.81 82
2020-10-12 $114.54 $115.05 $114.54 $114.79 $111.50 519
2020-10-09 $113.14 $113.15 $113.08 $113.08 $109.84 2,997
2020-10-08 $112.07 $112.13 $111.91 $112.03 $108.81 1,441
2020-10-07 $110.94 $111.20 $110.87 $111.20 $108.01 921
2020-10-06 $111.02 $111.14 $109.65 $109.65 $106.50 1,412
2020-10-05 $111.04 $111.04 $111.04 $111.04 $107.85 551
2020-10-02 $108.59 $109.64 $108.59 $109.31 $106.17 1,167
2020-10-01 $110.16 $110.16 $110.16 $110.16 $107.00 359
2020-09-30 $110.11 $110.11 $109.84 $109.84 $106.69 275
2020-09-29 $109.33 $109.33 $109.24 $109.24 $106.10 198
2020-09-28 $109.41 $109.62 $109.41 $109.44 $106.30 660
2020-09-25 $106.39 $107.71 $106.39 $107.71 $104.62 143
2020-09-24 $106.52 $106.63 $106.52 $106.63 $103.57 217
2020-09-23 $106.27 $106.27 $106.27 $106.27 $103.22 284
2020-09-22 $107.29 $108.55 $107.18 $108.55 $105.44 404
2020-09-21 $106.85 $107.76 $106.72 $107.76 $104.67 2,417
2020-09-18 $110.98 $110.98 $109.33 $109.63 $106.49 937
2020-09-17 $110.46 $110.93 $110.46 $110.89 $107.34 4,507
2020-09-16 $112.02 $112.29 $111.56 $111.56 $107.99 861
2020-09-15 $112.07 $112.07 $112.07 $112.07 $108.49 151
2020-09-14 $111.70 $111.70 $111.47 $111.47 $107.91 300
2020-09-11 $110.52 $110.52 $110.44 $110.44 $106.91 310
2020-09-10 $111.81 $112.36 $110.30 $110.36 $106.83 1,581
2020-09-09 $112.46 $112.46 $112.01 $112.08 $108.49 555
2020-09-08 $109.78 $111.21 $109.69 $109.69 $106.18 238
2020-09-04 $112.35 $112.76 $112.05 $112.76 $109.15 1,201
2020-09-03 $114.19 $114.19 $113.24 $113.24 $109.61 1,112
2020-09-02 $117.45 $117.45 $117.29 $117.29 $113.54 302
2020-09-01 $115.38 $115.46 $115.32 $115.46 $111.76 1,660
2020-08-31 $114.54 $115.13 $114.54 $115.13 $111.44 765
2020-08-28 $114.92 $115.02 $114.83 $115.02 $111.34 1,006
2020-08-27 $114.81 $114.81 $114.36 $114.56 $110.90 861
2020-08-26 $114.75 $114.75 $114.75 $114.75 $111.08 166
2020-08-25 $113.31 $113.43 $113.13 $113.43 $109.80 1,161
2020-08-24 $112.95 $112.95 $112.95 $112.95 $109.33 142
2020-08-21 $111.51 $112.09 $111.51 $112.09 $108.50 10,283
2020-08-20 $110.24 $111.76 $110.24 $111.76 $108.19 18,950
2020-08-19 $112.84 $112.84 $111.30 $111.30 $107.74 494
2020-08-18 $111.89 $112.04 $111.82 $111.82 $108.24 1,327
2020-08-17 $111.08 $111.53 $111.08 $111.45 $107.88 313
2020-08-14 $111.02 $111.02 $110.85 $110.85 $107.30 1,470
2020-08-13 $111.69 $111.69 $111.30 $111.30 $107.74 942
2020-08-12 $110.41 $111.57 $110.41 $111.49 $107.92 1,084
2020-08-11 $109.36 $110.77 $109.36 $109.53 $106.03 952
2020-08-10 $109.91 $109.91 $109.91 $109.91 $106.39 13
2020-08-07 $109.64 $109.82 $109.64 $109.82 $106.31 299
2020-08-06 $110.26 $110.28 $110.17 $110.17 $106.64 943
2020-08-05 $109.74 $109.74 $109.55 $109.55 $106.04 683
2020-08-04 $108.57 $108.89 $108.57 $108.89 $105.41 664
2020-08-03 $108.43 $108.45 $108.42 $108.45 $104.98 1,952
2020-07-31 $107.09 $107.11 $106.69 $107.11 $103.68 1,188
2020-07-30 $106.45 $107.12 $106.43 $107.05 $103.63 2,927
2020-07-29 $107.82 $107.82 $107.82 $107.82 $104.37 116
2020-07-28 $106.73 $106.73 $106.73 $106.73 $103.31 112
2020-07-27 $107.16 $107.49 $107.16 $107.49 $104.05 637
2020-07-24 $108.43 $108.43 $106.17 $106.55 $103.14 6,610
2020-07-23 $108.45 $108.45 $107.20 $107.20 $103.77 783
2020-07-22 $108.11 $108.63 $108.11 $108.63 $105.16 581
2020-07-21 $108.47 $108.70 $108.47 $108.58 $105.10 1,935
2020-07-20 $107.74 $108.53 $107.54 $108.49 $105.02 621
2020-07-17 $106.77 $107.50 $106.66 $107.50 $104.06 7,678
2020-07-16 $106.54 $106.81 $106.54 $106.81 $103.39 500
2020-07-15 $106.76 $107.48 $106.76 $107.36 $103.92 1,600
2020-07-14 $104.39 $106.43 $104.39 $106.43 $103.02 3,136
2020-07-13 $106.91 $106.91 $105.17 $105.17 $101.80 591
2020-07-10 $105.45 $105.97 $105.45 $105.97 $102.58 6,700
2020-07-09 $106.80 $106.80 $104.87 $105.03 $101.66 1,598
2020-07-08 $105.80 $105.80 $105.01 $105.46 $102.09 2,560
2020-07-07 $105.36 $106.08 $104.80 $104.80 $101.44 3,220
2020-07-06 $105.55 $105.55 $105.55 $105.55 $102.17 75
2020-07-02 $103.64 $103.64 $103.64 $103.64 $100.32 111
2020-07-01 $101.03 $103.11 $101.03 $103.06 $99.76 2,819
2020-06-30 $101.92 $102.72 $101.77 $102.72 $99.43 900
2020-06-29 $101.31 $101.34 $101.31 $101.34 $98.10 409
2020-06-26 $100.94 $101.86 $100.47 $100.47 $97.25 1,079
2020-06-25 $101.06 $102.46 $101.06 $102.46 $99.18 1,839
2020-06-24 $101.07 $101.55 $101.07 $101.36 $98.12 2,100
2020-06-23 $103.98 $104.47 $103.84 $103.84 $100.52 248
2020-06-22 $102.76 $103.08 $102.76 $103.08 $99.78 300
2020-06-19 $103.47 $103.68 $102.45 $102.45 $99.17 1,500
2020-06-18 $103.10 $103.10 $103.10 $103.10 $99.32 93
2020-06-17 $103.70 $104.20 $103.42 $103.42 $99.63 1,200
2020-06-16 $103.46 $104.32 $103.06 $103.06 $99.28 600
2020-06-15 $99.84 $101.39 $99.64 $101.39 $97.67 2,878
2020-06-12 $102.46 $102.46 $100.51 $101.19 $97.49 3,600
2020-06-11 $102.41 $102.41 $99.95 $99.98 $96.32 5,600
2020-06-10 $105.68 $105.68 $105.68 $105.68 $101.81 184
2020-06-09 $105.48 $105.97 $105.48 $105.79 $101.91 354
2020-06-08 $106.00 $106.41 $105.90 $106.41 $102.51 1,000
2020-06-05 $104.82 $105.52 $104.82 $105.32 $101.46 4,700
2020-06-04 $103.81 $103.81 $102.80 $102.80 $99.04 446
2020-06-03 $102.60 $103.33 $102.49 $103.33 $99.55 3,800
2020-06-02 $101.14 $101.78 $101.14 $101.78 $98.05 400
2020-06-01 $99.87 $100.70 $99.87 $100.70 $97.02 5,500
2020-05-29 $99.74 $99.76 $98.70 $99.62 $95.97 2,300
2020-05-28 $100.02 $100.49 $99.53 $99.53 $95.89 4,305
2020-05-27 $98.32 $99.48 $98.32 $99.48 $95.84 19,385
2020-05-26 $98.65 $98.65 $97.91 $97.91 $94.32 200
2020-05-22 $96.20 $96.41 $96.13 $96.41 $92.88 1,348
2020-05-21 $96.91 $96.91 $96.63 $96.63 $93.09 400
2020-05-20 $97.78 $97.78 $97.41 $97.55 $93.98 5,300
2020-05-19 $96.93 $97.08 $96.03 $96.03 $92.51 3,436
2020-05-18 $96.77 $97.07 $96.77 $96.96 $93.41 1,300
2020-05-15 $93.45 $93.85 $93.45 $93.85 $90.42 1,066
2020-05-14 $92.36 $93.84 $92.36 $93.84 $90.41 4,922
2020-05-13 $94.24 $94.24 $93.16 $93.29 $89.87 1,100
2020-05-12 $95.89 $95.89 $94.80 $94.80 $91.33 900
2020-05-11 $96.53 $96.54 $96.04 $96.39 $92.86 2,243
2020-05-08 $95.79 $96.20 $95.79 $96.20 $92.67 705
2020-05-07 $94.63 $94.89 $94.41 $94.41 $90.95 1,463
2020-05-06 $94.39 $94.67 $93.21 $93.21 $89.80 2,730
2020-05-05 $94.35 $95.05 $94.22 $94.22 $90.77 1,500
2020-05-04 $92.84 $92.96 $92.17 $92.96 $89.56 3,500
2020-05-01 $94.07 $94.07 $93.05 $93.38 $89.96 3,100
2020-04-30 $96.11 $96.11 $95.28 $95.91 $92.40 1,300
2020-04-29 $97.17 $97.24 $97.17 $97.20 $93.64 1,200
2020-04-28 $96.46 $96.46 $94.51 $94.51 $91.05 1,058
2020-04-27 $94.67 $94.85 $94.33 $94.83 $91.35 1,500
2020-04-24 $92.27 $93.16 $92.27 $92.88 $89.47 800
2020-04-23 $93.70 $93.70 $92.23 $92.23 $88.85 1,860
2020-04-22 $92.01 $92.81 $92.01 $92.48 $89.09 700
2020-04-21 $93.12 $93.12 $90.14 $90.14 $86.84 1,693
2020-04-20 $93.93 $94.67 $92.73 $92.73 $89.34 5,782
2020-04-17 $94.02 $94.67 $93.99 $94.67 $91.21 647
2020-04-16 $92.30 $92.64 $91.92 $92.64 $89.24 8,800
2020-04-15 $91.97 $91.98 $91.62 $91.62 $88.26 1,700
2020-04-14 $93.91 $93.93 $93.43 $93.84 $90.40 4,400
2020-04-13 $90.47 $91.41 $90.47 $91.35 $88.01 5,400
2020-04-09 $91.61 $92.70 $91.61 $92.29 $88.91 9,700
2020-04-08 $89.72 $90.68 $89.66 $90.45 $87.13 2,700
2020-04-07 $88.96 $88.96 $88.96 $88.96 $85.70 83
2020-04-06 $87.93 $88.56 $87.70 $88.56 $85.31 591
2020-04-03 $84.56 $84.56 $82.61 $83.50 $80.44 24,100
2020-04-02 $83.18 $84.80 $83.18 $84.66 $81.56 13,079
2020-04-01 $83.84 $84.49 $83.74 $83.75 $80.68 2,800
2020-03-31 $86.93 $87.49 $86.42 $86.68 $83.51 7,700
2020-03-30 $86.63 $87.55 $86.63 $87.53 $84.33 10,258
2020-03-27 $84.84 $86.25 $84.84 $85.30 $82.17 13,100
2020-03-26 $86.04 $87.11 $85.94 $87.11 $83.92 5,000
2020-03-25 $82.73 $85.17 $82.49 $83.57 $80.51 6,800
2020-03-24 $79.50 $81.18 $79.49 $81.18 $78.21 12,300
2020-03-23 $75.84 $76.91 $74.38 $75.72 $72.95 9,500
2020-03-20 $81.50 $81.51 $77.26 $77.26 $74.43 3,809
2020-03-19 $80.83 $80.83 $80.09 $80.09 $76.78 1,800
2020-03-18 $80.92 $80.92 $77.31 $79.07 $75.80 700
2020-03-17 $78.91 $82.71 $78.91 $82.55 $79.14 14,325
2020-03-16 $75.24 $82.42 $75.24 $79.37 $76.09 3,000
2020-03-13 $81.10 $87.91 $81.10 $87.91 $84.27 14,750
2020-03-12 $77.66 $83.34 $71.08 $82.50 $79.09 2,400
2020-03-11 $92.56 $92.56 $91.15 $91.15 $87.38 400
2020-03-10 $93.98 $95.07 $93.00 $95.07 $91.14 1,400
2020-03-09 $92.75 $92.75 $91.58 $91.58 $87.79 2,300
2020-03-06 $98.76 $99.06 $98.66 $99.06 $94.96 300
2020-03-05 $101.55 $101.55 $100.03 $100.50 $96.34 800
2020-03-04 $101.73 $103.50 $101.71 $103.50 $99.22 800
2020-03-03 $102.45 $102.45 $99.45 $100.03 $95.89 1,900
2020-03-02 $98.40 $101.86 $98.40 $101.86 $97.65 7,900
2020-02-28 $99.83 $99.83 $96.66 $98.07 $94.01 1,617
2020-02-27 $101.91 $101.91 $99.52 $99.52 $95.41 1,300
2020-02-26 $104.51 $104.51 $103.37 $103.46 $99.18 8,748
2020-02-25 $107.42 $107.42 $103.38 $103.38 $99.11 1,203
2020-02-24 $107.43 $107.43 $106.04 $106.04 $101.65 2,500
2020-02-21 $111.10 $111.10 $110.26 $110.47 $105.90 2,000
2020-02-20 $111.73 $111.73 $110.94 $111.55 $106.94 1,700
2020-02-19 $110.11 $112.21 $110.11 $112.21 $107.57 1,042
2020-02-18 $111.49 $111.57 $111.23 $111.50 $106.89 1,200
2020-02-14 $111.90 $111.95 $111.74 $111.94 $107.31 1,500
2020-02-13 $111.99 $112.23 $111.67 $111.99 $107.36 2,085
2020-02-12 $112.16 $112.44 $112.16 $112.40 $107.75 900
2020-02-11 $112.03 $112.30 $111.51 $111.82 $107.19 1,994
2020-02-10 $110.86 $111.55 $110.86 $111.55 $106.94 1,400
2020-02-07 $111.05 $111.07 $110.79 $110.91 $106.32 1,800
2020-02-06 $111.45 $111.53 $111.45 $111.53 $106.91 400
2020-02-05 $110.42 $111.02 $110.42 $111.02 $106.43 1,015
2020-02-04 $108.78 $110.28 $108.78 $110.04 $105.49 3,432
2020-02-03 $108.73 $108.73 $108.04 $108.30 $103.82 1,400
2020-01-31 $109.43 $109.43 $107.45 $107.81 $103.36 1,258
2020-01-30 $109.15 $109.15 $108.89 $108.89 $104.39 301
2020-01-29 $108.79 $108.79 $108.41 $108.41 $103.93 600
2020-01-28 $108.61 $108.61 $108.40 $108.40 $103.92 200
2020-01-27 $109.85 $109.85 $107.37 $107.37 $102.93 932
2020-01-24 $109.85 $109.86 $109.23 $109.23 $104.71 3,516
2020-01-23 $109.85 $110.05 $109.85 $109.96 $105.42 1,200
2020-01-22 $110.07 $110.14 $110.02 $110.02 $105.47 1,000
2020-01-21 $110.04 $110.18 $109.83 $109.83 $105.29 1,500
2020-01-17 $110.22 $110.25 $110.22 $110.25 $105.69 400
2020-01-16 $110.09 $110.09 $109.69 $109.90 $105.36 2,432
2020-01-15 $109.67 $109.67 $109.09 $109.12 $104.61 1,373
2020-01-14 $109.35 $109.36 $109.16 $109.16 $104.64 738
2020-01-13 $108.76 $109.25 $108.76 $109.25 $104.73 600
2020-01-10 $109.66 $109.66 $108.56 $108.56 $104.07 978
2020-01-08 $108.56 $108.56 $108.33 $108.33 $103.85 199
2020-01-07 $107.99 $107.99 $107.82 $107.82 $103.37 800
2020-01-06 $108.23 $108.23 $108.23 $108.23 $103.76 160
2020-01-03 $108.23 $108.23 $107.73 $107.94 $103.47 1,200
2020-01-02 $108.94 $108.94 $108.94 $108.94 $104.44 23
2019-12-31 $107.92 $107.92 $107.63 $107.86 $103.40 1,055
2019-12-30 $107.82 $107.97 $107.61 $107.61 $103.16 600
2019-12-27 $108.21 $108.21 $108.21 $108.21 $103.74 2
2019-12-26 $107.97 $107.97 $107.97 $107.97 $103.51 124
2019-12-24 $107.58 $107.60 $107.44 $107.52 $103.07 2,300
2019-12-23 $107.46 $107.52 $107.33 $107.33 $102.89 700
2019-12-20 $107.49 $107.49 $107.18 $107.18 $102.75 445
2019-12-19 $107.06 $107.06 $107.06 $107.06 $102.17 419
2019-12-18 $106.96 $106.96 $106.84 $106.84 $101.96 400
2019-12-17 $107.01 $107.01 $107.01 $107.01 $102.13 163
2019-12-16 $107.15 $107.15 $107.12 $107.12 $102.23 1,200
2019-12-13 $105.99 $106.14 $105.99 $106.14 $101.30 900
2019-12-12 $104.43 $105.82 $93.51 $105.75 $100.92 1,422
2019-12-11 $104.94 $104.94 $104.94 $104.94 $100.15 64
2019-12-10 $104.72 $104.72 $104.54 $104.54 $99.77 500
2019-12-09 $104.85 $104.85 $104.51 $104.51 $99.74 600
2019-12-06 $105.28 $105.28 $104.83 $104.94 $100.15 933
2019-12-05 $103.79 $103.97 $103.79 $103.97 $99.22 600
2019-12-04 $104.71 $104.71 $103.74 $103.99 $99.24 3,220
2019-12-03 $103.31 $103.31 $103.31 $103.31 $98.59 21
2019-12-02 $104.33 $104.33 $103.88 $103.88 $99.14 800
2019-11-29 $105.29 $105.29 $104.58 $104.58 $99.81 1,966
2019-11-27 $105.00 $105.03 $104.99 $105.03 $100.24 700
2019-11-26 $104.69 $104.70 $104.44 $104.70 $99.92 1,500
2019-11-25 $104.25 $104.39 $104.25 $104.39 $99.63 300
2019-11-22 $103.74 $103.74 $103.26 $103.57 $98.84 776
2019-11-21 $103.51 $103.51 $103.21 $103.45 $98.72 1,400
2019-11-20 $103.98 $104.01 $103.56 $103.56 $98.83 2,300
2019-11-19 $104.33 $104.33 $104.10 $104.14 $99.39 372
2019-11-18 $104.10 $104.47 $104.10 $104.25 $99.49 2,700
2019-11-15 $104.03 $104.03 $104.03 $104.03 $99.28 105
2019-11-14 $103.27 $103.58 $103.27 $103.53 $98.80 500
2019-11-13 $103.64 $103.64 $103.64 $103.64 $98.91 251
2019-11-11 $103.57 $103.72 $103.41 $103.56 $98.83 920
2019-11-08 $103.56 $103.66 $103.38 $103.66 $98.93 339
2019-11-07 $103.98 $103.98 $103.56 $103.56 $98.83 900
2019-11-06 $103.04 $103.32 $103.04 $103.32 $98.60 2,655
2019-11-05 $103.84 $103.84 $103.03 $103.21 $98.50 685
2019-11-04 $103.43 $103.45 $103.24 $103.24 $98.52 800
2019-11-01 $102.72 $102.72 $102.47 $102.63 $97.94 2,300
2019-10-31 $101.59 $101.71 $101.59 $101.71 $97.07 200
2019-10-30 $101.78 $101.97 $101.78 $101.97 $97.31 500
2019-10-29 $101.91 $101.91 $101.56 $101.59 $96.95 2,141
2019-10-28 $101.95 $101.95 $101.87 $101.88 $97.23 600
2019-10-25 $100.88 $101.25 $100.88 $101.25 $96.63 2,635
2019-10-24 $100.93 $101.01 $100.86 $100.91 $96.30 1,200
2019-10-23 $100.61 $100.61 $100.61 $100.61 $96.01 78
2019-10-22 $100.87 $100.87 $100.34 $100.37 $95.79 564
2019-10-21 $100.63 $100.67 $100.46 $100.63 $96.03 1,800
2019-10-18 $99.99 $100.18 $99.97 $100.05 $95.48 2,077
2019-10-17 $100.25 $100.25 $100.17 $100.17 $95.59 400
2019-10-16 $100.16 $100.16 $99.96 $99.96 $95.40 988
2019-10-15 $99.94 $100.15 $99.94 $100.15 $95.58 1,100
2019-10-14 $99.21 $99.21 $99.03 $99.09 $94.57 1,500
2019-10-11 $100.02 $100.02 $99.27 $99.27 $94.74 1,000
2019-10-10 $97.83 $98.10 $97.83 $98.10 $93.62 1,700
2019-10-09 $97.15 $97.43 $97.15 $97.43 $92.98 600
2019-10-08 $98.61 $98.61 $98.61 $98.61 $94.10 187
2019-10-07 $98.61 $98.61 $98.61 $98.61 $94.10 431
2019-10-04 $96.98 $96.98 $96.98 $96.98 $92.55 43
2019-10-03 $96.70 $96.98 $95.94 $96.98 $92.55 1,969
2019-10-02 $97.64 $97.64 $96.39 $96.39 $91.99 2,598
2019-10-01 $99.37 $99.37 $99.37 $99.37 $94.83 89
2019-09-30 $99.45 $99.45 $99.37 $99.37 $94.83 558
2019-09-27 $99.13 $99.14 $98.93 $98.93 $94.41 4,791
2019-09-26 $99.34 $99.79 $99.34 $99.39 $94.85 2,834
2019-09-25 $98.88 $98.88 $98.88 $98.88 $94.37 1,018
2019-09-24 $100.02 $100.02 $98.93 $98.95 $94.44 1,139
2019-09-23 $99.67 $99.70 $99.59 $99.69 $95.14 859
2019-09-20 $100.57 $100.58 $100.35 $100.35 $95.77 1,139
2019-09-19 $100.88 $100.88 $100.88 $100.88 $95.90 269
2019-09-18 $100.50 $100.62 $100.22 $100.62 $95.66 3,301
2019-09-17 $100.40 $100.40 $100.40 $100.40 $95.44 209
2019-09-16 $100.17 $100.17 $100.15 $100.15 $95.21 372
2019-09-13 $100.93 $100.93 $100.93 $100.93 $95.95 97
2019-09-12 $100.80 $100.93 $100.39 $100.93 $95.95 2,281
2019-09-11 $99.65 $100.21 $99.64 $100.21 $95.27 979
2019-09-10 $98.99 $99.39 $98.99 $99.36 $94.46 6,637
2019-09-09 $99.36 $99.36 $99.31 $99.36 $94.46 998
2019-09-06 $99.24 $99.24 $99.24 $99.24 $94.35 67
2019-09-05 $99.25 $99.25 $99.05 $99.24 $94.35 586
2019-09-04 $98.10 $98.10 $98.10 $98.10 $93.26 438
2019-09-03 $96.87 $96.87 $96.18 $96.18 $91.44 1,640
2019-08-30 $96.03 $96.03 $96.03 $96.03 $91.29 145
2019-08-29 $96.03 $96.03 $96.03 $96.03 $91.29 102
2019-08-28 $96.03 $96.03 $96.03 $96.03 $91.29 394
2019-08-27 $96.28 $96.28 $95.69 $95.69 $90.97 5,342
2019-08-26 $95.50 $95.77 $95.50 $95.77 $91.05 1,697
2019-08-23 $96.24 $96.24 $96.24 $96.24 $91.49 412
2019-08-22 $97.37 $97.37 $97.21 $97.21 $92.41 739
2019-08-21 $97.29 $97.29 $97.29 $97.29 $92.49 355
2019-08-20 $97.02 $97.02 $96.63 $96.63 $91.86 1,579
2019-08-19 $97.20 $97.31 $96.99 $96.99 $92.21 2,051
2019-08-16 $96.28 $96.28 $96.17 $96.17 $91.43 1,302
2019-08-15 $95.08 $95.08 $94.84 $94.92 $90.24 1,106
2019-08-14 $95.76 $95.76 $94.84 $94.84 $90.16 1,140
2019-08-13 $97.61 $97.68 $97.55 $97.55 $92.74 1,223
2019-08-12 $96.27 $96.29 $96.16 $96.16 $91.42 5,688
2019-08-09 $97.48 $97.48 $97.18 $97.18 $92.39 481
2019-08-08 $97.79 $97.79 $97.48 $97.76 $92.94 2,773
2019-08-07 $95.26 $95.90 $95.26 $95.90 $91.17 8,008
2019-08-06 $95.84 $95.84 $94.94 $95.23 $90.53 1,917
2019-08-05 $95.34 $95.34 $94.66 $95.09 $90.40 3,143
2019-08-02 $97.72 $97.72 $97.67 $97.67 $92.86 963
2019-08-01 $99.63 $99.63 $99.63 $99.63 $94.72 368
2019-07-31 $99.24 $99.63 $99.24 $99.63 $94.72 928
2019-07-30 $100.13 $100.30 $100.13 $100.18 $95.24 558
2019-07-29 $100.72 $100.72 $100.72 $100.72 $95.75 98
2019-07-26 $100.93 $100.93 $100.72 $100.72 $95.75 460
2019-07-25 $100.72 $100.72 $100.22 $100.22 $95.28 801
2019-07-24 $100.62 $100.62 $100.62 $100.62 $95.65 199
2019-07-23 $100.14 $100.14 $100.14 $100.14 $95.20 384
2019-07-22 $100.65 $100.65 $99.93 $100.14 $95.20 1,399
2019-07-19 $100.27 $100.47 $100.27 $100.36 $95.41 927
2019-07-18 $99.92 $100.39 $99.92 $100.39 $95.44 1,317
2019-07-17 $100.56 $100.56 $100.40 $100.40 $95.45 737
2019-07-16 $100.64 $100.64 $100.64 $100.64 $95.67 265
2019-07-15 $100.83 $100.83 $100.78 $100.78 $95.81 462
2019-07-12 $100.18 $100.18 $100.18 $100.18 $95.24 236
2019-07-11 $100.17 $100.17 $100.17 $100.17 $95.23 57
2019-07-10 $100.17 $100.17 $100.17 $100.17 $95.23 246
2019-07-09 $99.23 $99.57 $99.23 $99.57 $94.66 434
2019-07-08 $99.95 $100.00 $99.84 $99.84 $94.92 846
2019-07-05 $100.31 $100.31 $100.28 $100.28 $95.33 611
2019-07-03 $100.44 $100.64 $100.44 $100.64 $95.68 594
2019-07-02 $99.89 $99.96 $99.87 $99.96 $95.03 1,312
2019-07-01 $100.08 $100.08 $99.57 $99.57 $94.66 1,087
2019-06-28 $98.72 $98.94 $98.72 $98.82 $93.95 1,348
2019-06-27 $98.55 $98.66 $98.42 $98.55 $93.69 3,569
2019-06-26 $98.43 $98.43 $98.35 $98.35 $93.50 682
2019-06-25 $98.17 $98.17 $98.17 $98.17 $93.32 278
2019-06-24 $99.17 $99.17 $99.02 $99.02 $94.14 810
2019-06-21 $98.99 $99.20 $98.99 $99.20 $94.31 963
2019-06-20 $99.75 $99.78 $99.62 $99.78 $94.13 2,852
2019-06-19 $98.62 $98.77 $98.56 $98.77 $93.18 2,425
2019-06-18 $98.45 $98.55 $98.45 $98.45 $92.87 1,169
2019-06-17 $97.44 $97.51 $97.36 $97.36 $91.85 3,638
2019-06-14 $97.87 $97.87 $97.47 $97.47 $91.95 2,087
2019-06-13 $97.71 $97.71 $97.49 $97.65 $92.12 1,884
2019-06-12 $97.75 $97.76 $97.30 $97.56 $92.03 14,038
2019-06-11 $98.30 $98.30 $97.63 $97.63 $92.10 4,870
2019-06-10 $97.82 $97.82 $97.61 $97.61 $92.08 2,014
2019-06-07 $97.19 $97.44 $97.19 $97.29 $91.78 3,887
2019-06-06 $95.50 $95.73 $95.50 $95.73 $90.31 1,455
2019-06-05 $95.64 $95.64 $95.05 $95.28 $89.88 13,045
2019-06-04 $94.35 $94.53 $94.35 $94.53 $89.17 931
2019-06-03 $93.16 $93.17 $92.73 $92.73 $87.48 1,570
2019-05-31 $93.36 $93.36 $93.36 $93.36 $88.07 290
2019-05-30 $94.18 $94.33 $94.18 $94.21 $88.87 2,077
2019-05-29 $94.11 $94.30 $93.88 $94.30 $88.96 3,580
2019-05-28 $95.66 $95.66 $94.95 $95.01 $89.63 1,138
2019-05-24 $95.61 $95.61 $95.57 $95.57 $90.15 400
2019-05-23 $94.80 $95.10 $94.74 $94.91 $89.54 2,524
2019-05-22 $96.14 $96.40 $95.91 $96.37 $90.91 7,129
2019-05-21 $96.12 $96.37 $96.12 $96.37 $90.91 1,090
2019-05-20 $96.39 $96.39 $96.39 $96.39 $90.93 219
2019-05-17 $96.60 $96.66 $96.35 $96.39 $90.93 3,039
2019-05-16 $96.97 $97.14 $96.96 $96.96 $91.47 6,734
2019-05-15 $95.10 $96.52 $95.10 $96.49 $91.03 4,158
2019-05-14 $95.36 $95.90 $95.36 $95.90 $90.47 1,274
2019-05-13 $95.10 $95.10 $94.90 $95.00 $89.62 367
2019-05-10 $96.07 $96.30 $95.80 $96.30 $90.85 9,285
2019-05-09 $95.76 $96.84 $95.76 $96.84 $91.36 3,223
2019-05-08 $97.46 $97.46 $97.27 $97.28 $91.77 6,343
2019-05-07 $97.98 $97.98 $96.65 $97.04 $91.54 2,461
2019-05-06 $98.10 $98.10 $98.10 $98.10 $92.54 1,414
2019-05-03 $99.28 $99.28 $99.28 $99.28 $93.66 1,144
2019-05-02 $98.33 $98.41 $98.33 $98.41 $92.84 1,210
2019-05-01 $99.42 $99.42 $99.41 $99.42 $93.79 2,239
2019-04-30 $98.79 $99.13 $98.79 $99.13 $93.52 1,612
2019-04-29 $98.79 $98.96 $98.79 $98.96 $93.36 494
2019-04-26 $98.69 $98.69 $98.69 $98.69 $93.10 334
2019-04-25 $98.54 $98.57 $98.37 $98.57 $92.99 1,605
2019-04-24 $98.71 $98.78 $98.43 $98.43 $92.86 2,774
2019-04-23 $98.26 $98.26 $98.26 $98.26 $92.69 109
2019-04-22 $98.37 $98.39 $98.23 $98.26 $92.69 1,140
2019-04-18 $98.37 $98.37 $98.37 $98.37 $92.80 477
2019-04-17 $98.22 $98.22 $98.12 $98.12 $92.56 2,655
2019-04-16 $98.08 $98.08 $98.08 $98.08 $92.53 229
2019-04-15 $97.86 $97.86 $97.86 $97.86 $92.32 1,092
2019-04-12 $97.87 $97.88 $97.87 $97.88 $92.34 301
2019-04-11 $97.30 $97.30 $97.01 $97.13 $91.63 961
2019-04-10 $97.07 $97.20 $97.00 $97.18 $91.68 2,274
2019-04-09 $97.09 $97.09 $97.09 $97.09 $91.59 281
2019-04-08 $96.82 $96.82 $96.82 $96.82 $91.34 129
2019-04-05 $97.12 $97.12 $96.82 $96.82 $91.34 447
2019-04-04 $96.52 $96.84 $96.52 $96.84 $91.36 342
2019-04-03 $96.72 $96.92 $96.52 $96.52 $91.05 2,830
2019-04-02 $96.27 $96.36 $95.99 $96.36 $90.90 1,532
2019-04-01 $96.23 $96.23 $96.20 $96.20 $90.75 358
2019-03-29 $95.23 $95.23 $95.23 $95.23 $89.84 735
2019-03-28 $94.44 $94.57 $94.44 $94.57 $89.21 1,453
2019-03-27 $94.93 $94.93 $94.09 $94.36 $89.02 1,147
2019-03-26 $95.11 $95.11 $94.63 $94.77 $89.40 1,348
2019-03-25 $94.10 $94.10 $93.90 $93.90 $88.58 1,296
2019-03-22 $95.48 $95.48 $94.50 $94.50 $89.15 1,388
2019-03-21 $95.95 $96.17 $95.95 $96.17 $90.72 672
2019-03-20 $95.28 $95.91 $94.95 $95.91 $90.48 2,886
2019-03-19 $95.90 $95.90 $95.90 $95.90 $90.47 356
2019-03-18 $95.35 $95.36 $95.35 $95.36 $89.96 681
2019-03-15 $94.82 $95.14 $94.82 $94.91 $89.53 7,419
2019-03-14 $95.00 $95.00 $94.79 $94.92 $89.12 3,479
2019-03-13 $94.62 $94.66 $94.62 $94.66 $88.87 1,162
2019-03-12 $94.19 $94.19 $94.18 $94.19 $88.43 1,820
2019-03-11 $93.37 $93.37 $93.37 $93.37 $87.66 366
2019-03-08 $92.34 $92.46 $91.80 $92.46 $86.81 28,941
2019-03-07 $93.85 $93.85 $93.85 $93.85 $88.11 60
2019-03-06 $94.40 $94.40 $93.74 $93.85 $88.11 3,963
2019-03-05 $94.10 $94.11 $94.10 $94.10 $88.35 417
2019-03-04 $94.34 $94.34 $94.34 $94.34 $88.57 254
2019-03-01 $94.26 $94.51 $94.26 $94.32 $88.55 5,510
2019-02-28 $94.24 $94.24 $94.13 $94.18 $88.42 2,366
2019-02-27 $93.85 $94.23 $93.85 $94.23 $88.47 538
2019-02-26 $94.22 $94.50 $94.22 $94.48 $88.70 644
2019-02-25 $94.46 $94.46 $94.21 $94.21 $88.45 1,225
2019-02-22 $93.97 $94.04 $93.79 $93.79 $88.05 745
2019-02-21 $93.65 $93.65 $93.65 $93.65 $87.92 218
2019-02-20 $93.70 $93.70 $93.58 $93.63 $87.90 1,984
2019-02-19 $93.10 $93.52 $93.10 $93.52 $87.80 3,146
2019-02-15 $92.67 $92.71 $92.67 $92.71 $87.04 425
2019-02-14 $92.08 $92.63 $92.08 $92.47 $86.82 7,308
2019-02-13 $92.48 $92.48 $91.97 $91.97 $86.35 3,463
2019-02-12 $91.91 $91.98 $91.91 $91.96 $86.34 1,651
2019-02-11 $91.12 $91.25 $90.86 $91.17 $85.60 10,445
2019-02-08 $90.54 $90.97 $90.41 $90.79 $85.24 6,699
2019-02-07 $91.56 $91.56 $91.12 $91.12 $85.55 3,036
2019-02-06 $92.10 $92.10 $92.08 $92.08 $86.45 2,023
2019-02-05 $92.13 $92.27 $92.13 $92.25 $86.61 5,726
2019-02-04 $91.06 $91.56 $91.06 $91.56 $85.96 1,479
2019-02-01 $91.05 $91.05 $91.05 $91.05 $85.48 0
2019-01-31 $91.05 $91.05 $91.05 $91.05 $85.48 180
2019-01-30 $90.12 $90.12 $90.12 $90.12 $84.61 241
2019-01-29 $89.56 $89.56 $89.46 $89.53 $84.06 3,167
2019-01-28 $89.22 $89.22 $89.22 $89.22 $83.76 600
2019-01-25 $89.11 $89.11 $89.11 $89.11 $83.66 9
2019-01-24 $89.40 $89.40 $89.11 $89.11 $83.66 1,519
2019-01-23 $89.53 $89.53 $89.20 $89.34 $83.88 730
2019-01-22 $89.82 $89.85 $88.80 $88.80 $83.37 3,088
2019-01-18 $88.78 $88.78 $88.78 $88.78 $83.35 233
2019-01-17 $88.71 $88.91 $88.71 $88.78 $83.35 825
2019-01-16 $89.12 $89.19 $88.72 $89.19 $83.74 2,561
2019-01-15 $87.69 $87.69 $87.69 $87.69 $82.32 105
2019-01-14 $87.69 $87.69 $87.69 $87.69 $82.32 261
2019-01-11 $88.36 $88.38 $88.36 $88.38 $82.98 300
2019-01-10 $87.80 $88.61 $87.70 $88.09 $82.70 9,171
2019-01-09 $88.44 $88.44 $88.21 $88.21 $82.81 523
2019-01-08 $87.61 $87.61 $87.31 $87.31 $81.97 1,453
2019-01-07 $89.09 $89.54 $86.64 $86.64 $81.34 3,644
2019-01-04 $84.26 $84.26 $84.26 $84.26 $79.11 0
2019-01-03 $84.22 $84.26 $84.22 $84.26 $79.11 782
2019-01-02 $84.22 $85.05 $84.10 $84.93 $79.74 3,084
2018-12-31 $85.24 $85.58 $83.95 $85.32 $80.10 81,520
2018-12-28 $83.93 $84.84 $83.91 $84.84 $79.65 81,422
2018-12-27 $82.56 $84.36 $81.76 $84.36 $79.20 10,929
2018-12-26 $81.39 $82.89 $80.51 $82.59 $77.54 12,698
2018-12-24 $81.06 $81.66 $80.43 $80.43 $75.51 2,057
2018-12-21 $84.43 $84.43 $79.67 $81.34 $76.37 31,900
2018-12-20 $84.90 $85.28 $84.90 $85.28 $79.67 1,800
2018-12-19 $87.51 $87.87 $85.52 $85.52 $79.90 8,854
2018-12-18 $87.73 $87.75 $86.74 $86.80 $81.09 1,393
2018-12-17 $87.97 $88.18 $87.97 $88.18 $82.38 416
2018-12-14 $88.93 $89.13 $88.75 $88.75 $82.92 4,536
2018-12-13 $89.65 $90.33 $89.65 $90.16 $84.23 1,927
2018-12-12 $90.23 $90.23 $90.23 $90.23 $84.30 287
2018-12-11 $89.08 $89.32 $88.88 $88.88 $83.04 1,932
2018-12-10 $88.75 $88.75 $88.75 $88.75 $82.92 282
2018-12-07 $91.00 $91.00 $89.13 $89.13 $83.27 4,227
2018-12-06 $89.50 $90.47 $89.10 $90.47 $84.52 2,301
2018-12-04 $93.35 $93.35 $90.92 $90.92 $84.94 2,204
2018-12-03 $93.78 $93.78 $93.68 $93.68 $87.52 200
2018-11-30 $92.15 $92.50 $92.15 $92.50 $86.42 700
2018-11-29 $92.30 $92.45 $92.24 $92.45 $86.37 3,198
2018-11-28 $92.33 $92.78 $92.33 $92.76 $86.66 8,651
2018-11-27 $90.44 $90.72 $90.44 $90.68 $84.72 1,574
2018-11-26 $90.23 $90.68 $89.96 $90.68 $84.72 2,523
2018-11-23 $89.46 $89.46 $89.46 $89.46 $83.58 455
2018-11-21 $90.24 $90.24 $89.74 $89.74 $83.84 1,925
2018-11-20 $89.29 $89.29 $89.13 $89.25 $83.38 1,802
2018-11-19 $91.79 $91.79 $90.62 $90.62 $84.66 4,687
2018-11-16 $92.31 $92.38 $92.12 $92.35 $86.28 1,273
2018-11-15 $91.57 $91.93 $91.57 $91.93 $85.89 600
2018-11-14 $91.10 $91.15 $91.02 $91.15 $85.16 2,485
2018-11-13 $91.46 $91.46 $91.46 $91.46 $85.45 31
2018-11-12 $92.01 $92.18 $91.46 $91.46 $85.45 587
2018-11-09 $93.23 $93.23 $93.00 $93.04 $86.92 6,946
2018-11-08 $94.64 $94.64 $94.07 $94.07 $87.88 792
2018-11-07 $94.11 $94.52 $94.11 $94.52 $88.31 5,644
2018-11-06 $92.90 $92.96 $92.25 $92.25 $86.19 3,628
2018-11-05 $92.47 $92.91 $92.35 $92.91 $86.80 1,051
2018-11-02 $92.72 $92.72 $92.35 $92.51 $86.42 2,719
2018-11-01 $92.43 $92.84 $92.43 $92.84 $86.74 525
2018-10-31 $92.05 $92.38 $92.05 $92.29 $86.22 3,229
2018-10-30 $89.93 $90.93 $89.93 $90.93 $84.95 2,175
2018-10-29 $91.62 $91.62 $90.54 $90.54 $84.59 4,328
2018-10-26 $89.65 $91.36 $89.64 $90.95 $84.97 2,554
2018-10-25 $91.38 $92.30 $91.38 $92.30 $86.23 15,312
2018-10-24 $92.55 $92.55 $91.19 $91.19 $85.20 13,941
2018-10-23 $93.42 $93.42 $93.42 $93.42 $87.28 187
2018-10-22 $93.42 $93.51 $93.34 $93.42 $87.28 1,377
2018-10-19 $93.68 $93.68 $93.45 $93.49 $87.34 1,817
2018-10-18 $93.81 $93.81 $92.92 $92.92 $86.81 675
2018-10-17 $94.89 $94.89 $94.65 $94.65 $88.43 669
2018-10-16 $93.84 $94.58 $93.84 $94.58 $88.37 1,652
2018-10-15 $93.50 $93.50 $93.04 $93.04 $86.92 1,895
2018-10-12 $92.89 $92.89 $92.89 $92.89 $86.78 417
2018-10-11 $93.58 $93.58 $92.70 $92.89 $86.78 4,900
2018-10-10 $95.78 $95.78 $94.75 $94.83 $88.59 715
2018-10-09 $97.28 $97.28 $97.28 $97.28 $90.88 1,406
2018-10-08 $97.33 $97.33 $97.33 $97.33 $90.93 334
2018-10-05 $98.16 $98.16 $97.36 $97.45 $91.04 1,048
2018-10-04 $98.43 $98.43 $97.93 $97.93 $91.49 600
2018-10-03 $99.81 $99.81 $99.58 $99.58 $93.03 2,679
2018-10-02 $99.44 $99.44 $99.44 $99.44 $92.90 450
2018-10-01 $99.81 $99.81 $99.81 $99.81 $93.25 101
2018-09-28 $99.81 $99.81 $99.81 $99.81 $93.25 0
2018-09-27 $99.86 $99.98 $99.81 $99.81 $93.25 576
2018-09-26 $99.90 $99.94 $99.68 $99.81 $93.25 2,643
2018-09-25 $99.50 $99.50 $99.50 $99.50 $92.96 0
2018-09-24 $99.91 $99.91 $99.91 $99.91 $93.35 33
2018-09-21 $99.49 $100.16 $99.49 $99.91 $92.97 2,320
2018-09-20 $99.84 $99.98 $99.84 $99.97 $93.02 664
2018-09-19 $98.81 $98.81 $98.81 $98.81 $91.94 53
2018-09-18 $98.31 $98.84 $98.31 $98.81 $91.94 4,461
2018-09-17 $98.46 $98.46 $98.05 $98.05 $91.23 828
2018-09-14 $98.38 $98.46 $98.38 $98.44 $91.59 668
2018-09-13 $98.51 $98.51 $98.51 $98.51 $91.66 1,128
2018-09-12 $97.44 $97.45 $97.44 $97.45 $90.67 403
2018-09-11 $96.99 $97.53 $96.79 $97.53 $90.75 12,971
2018-09-10 $97.72 $97.72 $96.52 $97.37 $90.60 2,096
2018-09-07 $97.07 $97.07 $97.07 $97.07 $90.32 475
2018-09-06 $97.86 $97.86 $97.86 $97.86 $91.05 125
2018-09-05 $97.76 $97.86 $97.76 $97.86 $91.05 284
2018-09-04 $98.72 $98.72 $98.65 $98.65 $91.79 650
2018-08-31 $99.82 $99.82 $99.82 $99.82 $92.88 40
2018-08-30 $99.71 $99.82 $99.71 $99.82 $92.88 1,672
2018-08-29 $99.50 $100.00 $99.50 $100.00 $93.05 855
2018-08-28 $99.38 $99.44 $99.38 $99.43 $92.51 3,351
2018-08-27 $98.12 $98.12 $98.12 $98.12 $91.30 0
2018-08-24 $98.33 $98.35 $98.12 $98.12 $91.30 1,346
2018-08-23 $97.98 $98.16 $97.68 $97.68 $90.89 7,103
2018-08-22 $98.12 $98.12 $98.12 $98.12 $91.30 218
2018-08-21 $97.49 $97.49 $97.49 $97.49 $90.71 5
2018-08-20 $97.40 $97.62 $97.40 $97.49 $90.71 1,715
2018-08-17 $96.86 $97.47 $96.59 $97.26 $90.50 2,329
2018-08-16 $96.75 $96.75 $96.75 $96.75 $90.02 200
2018-08-15 $96.45 $96.45 $96.21 $96.21 $89.52 931
2018-08-14 $97.17 $97.24 $97.17 $97.24 $90.48 1,287
2018-08-13 $97.20 $97.20 $96.77 $96.77 $90.04 1,830
2018-08-10 $97.42 $97.42 $97.19 $97.19 $90.43 1,283
2018-08-09 $98.70 $98.73 $98.41 $98.41 $91.57 1,817
2018-08-08 $98.82 $98.82 $98.82 $98.82 $91.95 100
2018-08-07 $98.62 $98.62 $98.52 $98.52 $91.67 273
2018-08-06 $98.10 $98.23 $98.07 $98.07 $91.25 1,790
2018-08-03 $97.95 $97.95 $97.95 $97.95 $91.14 195
2018-08-02 $96.86 $97.67 $96.86 $97.64 $90.85 1,891
2018-08-01 $97.72 $97.72 $97.44 $97.44 $90.66 600
2018-07-31 $97.70 $97.86 $97.61 $97.63 $90.84 1,210
2018-07-30 $97.79 $97.79 $97.12 $97.12 $90.37 5,054
2018-07-27 $98.29 $98.29 $97.50 $97.50 $90.72 336
2018-07-26 $98.01 $98.19 $97.82 $97.82 $91.02 767
2018-07-25 $98.07 $98.68 $98.07 $98.68 $91.82 517
2018-07-24 $97.85 $97.95 $97.67 $97.67 $90.88 1,335
2018-07-23 $97.19 $97.33 $97.19 $97.20 $90.44 1,469
2018-07-20 $97.12 $97.12 $97.06 $97.06 $90.30 1,059
2018-07-19 $96.81 $97.08 $96.71 $96.71 $89.98 936
2018-07-18 $97.23 $97.35 $97.13 $97.15 $90.39 2,100
2018-07-17 $97.10 $97.10 $97.10 $97.10 $90.35 207
2018-07-16 $96.93 $97.00 $96.75 $96.75 $90.02 668
2018-07-13 $96.55 $96.74 $96.55 $96.74 $90.01 390
2018-07-12 $96.56 $96.56 $96.45 $96.45 $89.74 706
2018-07-11 $95.77 $95.86 $95.48 $95.48 $88.84 2,667
2018-07-10 $96.72 $96.76 $96.52 $96.52 $89.81 3,436
2018-07-09 $96.10 $96.25 $96.10 $96.25 $89.56 451
2018-07-06 $95.39 $95.39 $95.35 $95.36 $88.73 517
2018-07-05 $94.61 $94.61 $94.57 $94.57 $87.99 413
2018-07-03 $93.68 $93.68 $93.68 $93.68 $87.16 200
2018-07-02 $93.39 $93.92 $93.39 $93.92 $87.39 944
2018-06-29 $94.83 $94.83 $94.29 $94.29 $87.73 493
2018-06-28 $93.83 $94.15 $93.64 $94.06 $87.52 728
2018-06-27 $95.00 $95.00 $93.45 $93.45 $86.95 901
2018-06-26 $94.35 $94.61 $94.34 $94.34 $87.78 528
2018-06-25 $94.92 $94.92 $93.90 $94.01 $87.47 3,817
2018-06-22 $95.63 $95.63 $95.63 $95.63 $88.98 232
2018-06-21 $95.18 $95.18 $95.18 $95.18 $88.56 632
2018-06-20 $95.44 $95.44 $95.44 $95.44 $88.80 177
2018-06-19 $95.04 $95.23 $95.02 $95.23 $88.61 1,049
2018-06-18 $96.48 $96.48 $96.48 $96.48 $89.77 126
2018-06-15 $96.98 $96.98 $96.45 $96.48 $89.13 8,329
2018-06-14 $97.39 $97.39 $97.39 $97.39 $89.97 200
2018-06-13 $97.96 $97.96 $97.41 $97.41 $89.99 1,809
2018-06-12 $97.63 $97.63 $97.63 $97.63 $90.19 205
2018-06-11 $97.83 $97.83 $97.74 $97.74 $90.30 1,276
2018-06-08 $97.33 $97.37 $97.33 $97.37 $89.95 300
2018-06-07 $97.46 $97.46 $97.25 $97.25 $89.84 339
2018-06-06 $97.32 $97.63 $97.32 $97.53 $90.10 1,950
2018-06-05 $97.00 $97.00 $96.74 $96.74 $89.37 1,139
2018-06-04 $96.89 $96.89 $96.76 $96.76 $89.39 714
2018-06-01 $96.37 $96.37 $96.37 $96.37 $89.03 158
2018-05-31 $95.40 $95.40 $95.40 $95.40 $88.13 200
2018-05-30 $95.31 $96.17 $95.31 $96.14 $88.82 47,100
2018-05-29 $95.22 $95.22 $94.64 $94.64 $87.43 500
2018-05-25 $96.24 $96.27 $96.16 $96.16 $88.84 771
2018-05-24 $96.67 $96.76 $96.51 $96.57 $89.22 42,625
2018-05-23 $96.46 $96.63 $96.22 $96.22 $88.89 963
2018-05-22 $97.12 $97.12 $97.12 $97.12 $89.72 499
2018-05-21 $97.23 $97.44 $97.18 $97.43 $90.01 675
2018-05-18 $96.72 $96.88 $96.65 $96.65 $89.29 945
2018-05-17 $97.25 $97.26 $97.21 $97.21 $89.81 1,289
2018-05-16 $96.91 $96.94 $96.91 $96.94 $89.56 495
2018-05-15 $96.91 $96.91 $96.69 $96.74 $89.37 1,457
2018-05-14 $97.72 $97.82 $97.44 $97.44 $90.02 2,220
2018-05-11 $97.50 $97.55 $97.19 $97.19 $89.79 3,965
2018-05-10 $96.92 $96.92 $96.92 $96.92 $89.54 200
2018-05-09 $95.96 $96.44 $95.96 $96.26 $88.93 534
2018-05-08 $95.35 $95.74 $95.35 $95.59 $88.31 609
2018-05-07 $95.52 $95.69 $95.52 $95.56 $88.28 735
2018-05-04 $93.98 $95.52 $93.98 $95.30 $88.04 2,545
2018-05-03 $94.30 $94.30 $93.76 $94.26 $87.08 1,321
2018-05-02 $94.99 $95.06 $94.44 $94.44 $87.25 1,620
2018-05-01 $94.82 $94.82 $94.82 $94.82 $87.60 275
2018-04-30 $95.34 $95.70 $94.76 $94.76 $87.54 857
2018-04-27 $95.24 $95.24 $95.24 $95.24 $87.99 270
2018-04-26 $95.02 $95.53 $95.02 $95.25 $88.00 1,120
2018-04-25 $94.36 $94.56 $93.84 $94.56 $87.36 4,840
2018-04-24 $95.57 $95.57 $94.46 $94.46 $87.27 1,587
2018-04-23 $95.35 $95.42 $95.29 $95.29 $88.03 515
2018-04-20 $95.91 $95.95 $95.37 $95.37 $88.11 3,464
2018-04-19 $96.64 $96.64 $96.04 $96.08 $88.76 1,622
2018-04-18 $96.85 $96.95 $96.74 $96.74 $89.37 1,124
2018-04-17 $96.53 $96.53 $96.53 $96.53 $89.18 279
2018-04-16 $95.74 $95.74 $95.74 $95.74 $88.45 200
2018-04-13 $95.60 $95.61 $95.43 $95.43 $88.16 2,331
2018-04-12 $95.45 $95.45 $95.45 $95.45 $88.18 320
2018-04-11 $95.22 $95.39 $94.98 $94.98 $87.75 2,200
2018-04-10 $95.28 $95.57 $95.28 $95.40 $88.13 922
2018-04-09 $94.19 $94.19 $94.08 $94.08 $86.92 1,100
2018-04-06 $94.70 $94.75 $93.25 $93.28 $86.18 9,830
2018-04-05 $95.18 $95.19 $95.16 $95.19 $87.94 951
2018-04-04 $92.58 $94.17 $92.58 $94.17 $87.00 814
2018-04-03 $92.88 $93.22 $92.88 $93.22 $86.12 930
2018-04-02 $93.80 $93.80 $91.73 $91.97 $84.97 9,503
2018-03-29 $94.31 $94.44 $94.19 $94.21 $87.04 8,038
2018-03-28 $93.19 $93.19 $93.19 $93.19 $86.09 161
2018-03-27 $94.34 $94.36 $94.33 $94.33 $87.15 687
2018-03-26 $93.23 $93.23 $93.19 $93.19 $86.09 452
2018-03-23 $93.40 $93.70 $92.44 $92.44 $85.40 849
2018-03-22 $94.75 $94.75 $93.52 $93.52 $86.39 2,110
2018-03-21 $95.85 $96.09 $95.69 $96.09 $88.77 4,956
2018-03-20 $95.89 $95.89 $95.89 $95.89 $88.59 144
2018-03-19 $96.53 $96.58 $95.50 $95.50 $88.23 3,078
2018-03-16 $97.44 $97.44 $97.43 $97.43 $89.73 236
2018-03-15 $97.26 $97.26 $97.26 $97.26 $89.56 246
2018-03-14 $97.22 $97.28 $97.18 $97.18 $89.49 1,279
2018-03-13 $98.13 $98.13 $97.42 $97.42 $89.71 2,152
2018-03-12 $98.39 $98.39 $98.39 $98.39 $90.61 480
2018-03-09 $97.21 $97.88 $97.21 $97.88 $90.14 8,700
2018-03-08 $96.77 $96.77 $96.77 $96.77 $89.11 489
2018-03-07 $96.02 $96.02 $96.02 $96.02 $88.42 155
2018-03-06 $96.39 $96.48 $96.39 $96.48 $88.85 385
2018-03-05 $95.27 $96.02 $95.27 $96.02 $88.42 710
2018-03-02 $94.61 $94.98 $94.61 $94.98 $87.47 5,352
2018-03-01 $96.27 $96.27 $94.69 $95.01 $87.49 3,445
2018-02-28 $96.95 $96.95 $96.45 $96.45 $88.82 370
2018-02-27 $97.63 $97.63 $97.63 $97.63 $89.91 210
2018-02-26 $97.97 $97.97 $97.94 $97.94 $90.19 361
2018-02-23 $97.12 $97.45 $97.07 $97.45 $89.74 11,386
2018-02-22 $96.75 $96.75 $96.32 $96.32 $88.70 2,153
2018-02-21 $96.11 $96.11 $96.11 $96.11 $88.51 230
2018-02-20 $96.53 $96.53 $96.53 $96.53 $88.89 200
2018-02-16 $97.25 $97.57 $97.18 $97.18 $89.49 1,481
2018-02-15 $96.34 $96.92 $96.34 $96.92 $89.25 406
2018-02-14 $94.41 $94.41 $94.34 $94.34 $86.88 389
2018-02-13 $94.45 $94.83 $94.44 $94.62 $87.13 1,269
2018-02-12 $93.27 $94.14 $93.27 $94.14 $86.69 965
2018-02-09 $91.92 $92.04 $91.92 $92.04 $84.76 19,005
2018-02-08 $94.81 $94.86 $92.53 $92.53 $85.21 1,196
2018-02-07 $95.53 $96.07 $95.24 $95.24 $87.70 2,028
2018-02-06 $93.07 $95.66 $92.74 $95.56 $88.00 17,107
2018-02-05 $97.23 $97.70 $97.23 $97.23 $89.54 1,252
2018-02-02 $99.10 $99.10 $97.99 $97.99 $90.24 5,573
2018-02-01 $100.18 $100.18 $99.98 $99.98 $92.07 2,575
2018-01-31 $100.26 $100.26 $100.23 $100.23 $92.30 716
2018-01-30 $100.68 $100.70 $100.55 $100.55 $92.60 21,379
2018-01-29 $101.64 $101.64 $101.64 $101.64 $93.60 244
2018-01-26 $101.44 $101.95 $101.44 $101.95 $93.88 1,141
2018-01-25 $100.90 $100.94 $100.78 $100.88 $92.90 1,167
2018-01-24 $101.12 $101.30 $101.12 $101.30 $93.29 2,211
2018-01-23 $100.97 $101.07 $100.97 $101.07 $93.07 963
2018-01-22 $99.93 $100.53 $99.93 $100.53 $92.58 753
2018-01-19 $99.97 $99.97 $99.93 $99.94 $92.03 3,702
2018-01-18 $99.59 $99.59 $99.47 $99.47 $91.60 375
2018-01-17 $99.74 $99.74 $99.64 $99.64 $91.76 280
2018-01-16 $99.62 $99.62 $98.91 $98.91 $91.09 1,428
2018-01-12 $98.47 $99.03 $98.47 $98.98 $91.15 17,509
2018-01-11 $97.79 $98.00 $97.79 $98.00 $90.25 309
2018-01-10 $97.51 $97.54 $97.51 $97.51 $89.80 810
2018-01-09 $97.68 $97.68 $97.42 $97.42 $89.71 1,891
2018-01-08 $97.36 $97.42 $97.36 $97.42 $89.71 1,135
2018-01-05 $97.12 $97.27 $97.12 $97.27 $89.57 5,107
2018-01-04 $96.65 $96.85 $96.65 $96.85 $89.19 996
2018-01-03 $96.01 $96.04 $96.01 $96.04 $88.44 15,749
2018-01-02 $95.37 $95.46 $95.37 $95.46 $87.91 611
2017-12-29 $95.10 $95.10 $94.98 $94.98 $87.47 210
2017-12-28 $94.98 $95.04 $94.98 $95.04 $87.52 1,427
2017-12-27 $94.83 $94.89 $94.83 $94.89 $87.38 250
2017-12-26 $94.86 $94.86 $94.86 $94.86 $87.36 59
2017-12-22 $94.75 $94.86 $94.67 $94.86 $87.36 13,249
2017-12-21 $94.90 $94.90 $94.90 $94.90 $87.39 63
2017-12-20 $94.86 $94.90 $94.86 $94.90 $87.13 1,013
2017-12-19 $95.06 $95.17 $95.06 $95.17 $87.37 4,404
2017-12-18 $95.34 $95.37 $95.27 $95.27 $87.47 1,204
2017-12-15 $94.07 $94.07 $94.07 $94.07 $86.36 0
2017-12-14 $94.07 $94.07 $94.07 $94.07 $86.36 200
2017-12-13 $94.15 $94.15 $94.15 $94.15 $86.44 100
2017-12-12 $94.07 $94.30 $94.07 $94.30 $86.57 85,514
2017-12-11 $94.01 $94.06 $94.01 $94.06 $86.35 545
2017-12-08 $93.43 $93.43 $93.43 $93.43 $85.78 200
2017-12-07 $92.95 $92.95 $92.95 $92.95 $85.34 200
2017-12-06 $93.23 $93.23 $92.89 $93.21 $85.57 2,942
2017-12-05 $93.33 $93.52 $92.92 $93.48 $85.82 12,779
2017-12-04 $94.10 $94.10 $94.10 $94.10 $86.39 602
2017-12-01 $93.77 $93.77 $93.77 $93.77 $86.09 166
2017-11-30 $93.86 $93.99 $93.86 $93.99 $86.29 552
2017-11-29 $93.47 $93.48 $93.47 $93.48 $85.82 348
2017-11-28 $93.19 $93.63 $93.19 $93.63 $85.96 3,368
2017-11-27 $93.12 $93.12 $93.12 $93.12 $85.49 62
2017-11-24 $93.12 $93.12 $93.12 $93.12 $85.49 287
2017-11-22 $92.81 $92.85 $92.81 $92.85 $85.24 568
2017-11-21 $92.55 $92.65 $92.55 $92.57 $84.99 2,450
2017-11-20 $92.02 $92.23 $92.02 $92.07 $84.53 840
2017-11-17 $92.08 $92.09 $91.97 $91.97 $84.44 2,117
2017-11-16 $91.84 $92.31 $91.84 $92.31 $84.75 612
2017-11-15 $91.64 $91.64 $91.62 $91.62 $84.11 400
2017-11-14 $91.95 $91.95 $91.95 $91.95 $84.42 540
2017-11-13 $92.05 $92.27 $92.05 $92.27 $84.71 652
2017-11-10 $92.52 $92.54 $92.44 $92.44 $84.87 380
2017-11-09 $92.34 $92.35 $92.33 $92.35 $84.78 84,043
2017-11-08 $92.55 $92.55 $92.55 $92.55 $84.97 0
2017-11-07 $92.87 $92.87 $92.54 $92.55 $84.97 360
2017-11-06 $92.71 $92.84 $92.71 $92.83 $85.23 4,474
2017-11-03 $92.60 $92.65 $92.60 $92.65 $85.06 10,947
2017-11-02 $92.43 $92.43 $92.43 $92.43 $84.86 118
2017-11-01 $92.41 $92.43 $92.41 $92.43 $84.86 231
2017-10-31 $92.22 $92.25 $92.17 $92.17 $84.62 5,850
2017-10-30 $92.38 $92.40 $92.38 $92.40 $84.83 1,425
2017-10-27 $92.09 $92.22 $92.09 $92.22 $84.67 3,618
2017-10-26 $93.10 $93.10 $91.53 $91.59 $84.09 5,614
2017-10-25 $91.18 $91.18 $90.81 $91.13 $83.66 620
2017-10-24 $91.71 $91.71 $91.71 $91.71 $84.20 1
2017-10-23 $91.71 $91.71 $91.71 $91.71 $84.20 220
2017-10-20 $91.73 $91.74 $91.73 $91.74 $84.22 2,900
2017-10-19 $91.29 $91.54 $91.28 $91.54 $84.04 30,898
2017-10-18 $91.72 $91.73 $91.72 $91.73 $84.22 485
2017-10-17 $91.43 $91.43 $91.43 $91.43 $83.94 200
2017-10-16 $91.50 $91.54 $91.50 $91.54 $84.04 710
2017-10-13 $91.17 $91.17 $91.17 $91.17 $83.70 25
2017-10-12 $91.07 $91.22 $91.07 $91.17 $83.70 4,661
2017-10-11 $90.99 $90.99 $90.99 $90.99 $83.54 0
2017-10-10 $90.88 $91.00 $90.88 $90.99 $83.54 498
2017-10-09 $90.57 $90.57 $90.57 $90.57 $83.15 26
2017-10-06 $90.54 $90.60 $90.50 $90.57 $83.15 1,652
2017-10-05 $90.43 $90.43 $90.43 $90.43 $83.02 1
2017-10-04 $90.36 $90.43 $90.36 $90.43 $83.02 200
2017-10-03 $90.42 $90.42 $90.26 $90.31 $82.91 2,060
2017-10-02 $90.08 $90.34 $90.08 $90.30 $82.90 2,005
2017-09-29 $89.85 $90.11 $89.85 $90.11 $82.73 1,000
2017-09-28 $89.59 $89.73 $89.57 $89.73 $82.38 926
2017-09-27 $89.47 $89.67 $89.47 $89.67 $82.32 237
2017-09-26 $89.20 $89.24 $89.20 $89.24 $81.93 336
2017-09-25 $89.27 $89.31 $89.27 $89.31 $81.99 200,487
2017-09-22 $89.72 $89.77 $89.72 $89.77 $82.42 64,615
2017-09-21 $89.83 $89.90 $89.83 $89.90 $82.54 504
2017-09-20 $89.60 $89.60 $89.60 $89.60 $82.26 26
2017-09-19 $89.60 $89.60 $89.60 $89.60 $82.26 3
2017-09-18 $89.60 $89.60 $89.60 $89.60 $82.26 12
2017-09-15 $89.97 $89.97 $89.95 $89.95 $82.26 299
2017-09-14 $89.85 $89.93 $89.85 $89.93 $82.24 651
2017-09-13 $90.01 $90.01 $90.01 $90.01 $82.31 2
2017-09-12 $90.01 $90.01 $90.01 $90.01 $82.31 237
2017-09-11 $89.60 $89.75 $89.60 $89.75 $82.07 3,782
2017-09-08 $88.93 $88.93 $88.93 $88.93 $81.32 150
2017-09-07 $88.89 $88.89 $88.89 $88.89 $81.29 135
2017-09-06 $88.83 $88.83 $88.83 $88.83 $81.23 305
2017-09-05 $88.73 $88.73 $88.39 $88.51 $80.94 1,000
2017-09-01 $88.59 $88.59 $88.59 $88.59 $81.01 0
2017-08-31 $88.60 $88.60 $88.59 $88.59 $81.01 245
2017-08-30 $88.05 $88.05 $88.05 $88.05 $80.52 20
2017-08-29 $88.05 $88.05 $88.05 $88.05 $80.52 0
2017-08-28 $88.07 $88.13 $88.02 $88.05 $80.52 5,911
2017-08-25 $87.87 $87.87 $87.87 $87.87 $80.35 100
2017-08-24 $87.53 $87.53 $87.53 $87.53 $80.04 100
2017-08-23 $87.89 $87.89 $87.89 $87.89 $80.37 0
2017-08-22 $88.00 $88.02 $87.89 $87.89 $80.37 400
2017-08-21 $87.20 $87.20 $87.20 $87.20 $79.74 1
2017-08-18 $87.20 $87.20 $87.20 $87.20 $79.74 129
2017-08-17 $87.79 $87.85 $87.24 $87.24 $79.78 650
2017-08-16 $88.36 $88.36 $88.36 $88.36 $80.80 100
2017-08-15 $88.12 $88.12 $88.12 $88.12 $80.58 145
2017-08-14 $88.14 $88.14 $88.14 $88.14 $80.60 100
2017-08-11 $87.36 $87.36 $87.36 $87.36 $79.89 111
2017-08-10 $88.09 $88.09 $87.25 $87.25 $79.79 308
2017-08-09 $88.49 $88.49 $88.49 $88.49 $80.92 100
2017-08-08 $89.17 $89.17 $88.63 $88.63 $81.05 1,784
2017-08-07 $88.77 $88.77 $88.77 $88.77 $81.18 0
2017-08-04 $88.80 $88.94 $88.77 $88.77 $81.18 1,737
2017-08-03 $88.55 $88.55 $88.55 $88.55 $80.97 135
2017-08-02 $88.67 $88.67 $88.67 $88.67 $81.08 101
2017-08-01 $88.68 $88.71 $88.68 $88.71 $81.12 441
2017-07-31 $88.09 $88.09 $88.09 $88.09 $80.55 100
2017-07-28 $88.08 $88.08 $88.06 $88.06 $80.53 309
2017-07-27 $88.25 $88.25 $88.25 $88.25 $80.70 0
2017-07-26 $88.25 $88.25 $88.25 $88.25 $80.70 100
2017-07-25 $88.14 $88.14 $88.06 $88.06 $80.53 464
2017-07-24 $87.80 $87.80 $87.80 $87.80 $80.29 100
2017-07-21 $87.94 $87.94 $87.85 $87.85 $80.33 210
2017-07-20 $87.56 $87.56 $87.56 $87.56 $80.06 0
2017-07-19 $87.56 $87.56 $87.56 $87.56 $80.06 0
2017-07-18 $87.56 $87.56 $87.56 $87.56 $80.06 45
2017-07-17 $87.56 $87.56 $87.56 $87.56 $80.06 1
2017-07-14 $87.55 $87.56 $87.28 $87.56 $80.06 5,732
2017-07-13 $86.22 $86.22 $86.22 $86.22 $78.84 0
2017-07-12 $86.24 $86.24 $86.22 $86.22 $78.84 1,000
2017-07-11 $85.57 $85.57 $85.57 $85.57 $78.25 20,000
2017-07-10 $86.01 $86.02 $85.60 $85.60 $78.28 8,000
2017-07-07 $85.30 $85.75 $85.30 $85.75 $78.41 893
2017-07-06 $85.88 $85.88 $85.88 $85.88 $78.53 0
2017-07-05 $86.05 $86.07 $85.88 $85.88 $78.53 19,675
2017-07-03 $86.07 $86.07 $86.07 $86.07 $78.71 0
2017-06-30 $86.07 $86.07 $86.07 $86.07 $78.71 25
2017-06-29 $86.47 $86.47 $85.78 $86.07 $78.71 1,120
2017-06-28 $86.33 $86.33 $86.27 $86.27 $78.89 328
2017-06-27 $85.87 $85.87 $85.87 $85.87 $78.53 0
2017-06-26 $85.87 $85.87 $85.87 $85.87 $78.53 11
2017-06-23 $85.87 $85.87 $85.87 $85.87 $78.53 0
2017-06-22 $85.87 $85.87 $85.87 $85.87 $78.53 0
2017-06-21 $85.87 $85.87 $85.87 $85.87 $78.53 698
2017-06-20 $86.83 $86.83 $86.83 $86.83 $79.40 0
2017-06-19 $86.83 $86.83 $86.83 $86.83 $79.40 200
2017-06-16 $86.14 $86.14 $86.14 $86.14 $78.16 0
2017-06-15 $86.08 $86.14 $86.08 $86.14 $78.16 4,762
2017-06-14 $87.05 $87.05 $87.05 $87.05 $78.99 0
2017-06-13 $87.01 $87.14 $87.01 $87.05 $78.99 2,845
2017-06-12 $86.52 $86.52 $86.43 $86.44 $78.44 6,198
2017-06-09 $86.77 $86.77 $86.77 $86.77 $78.73 2,073
2017-06-08 $87.19 $87.19 $87.19 $87.19 $79.12 0
2017-06-07 $87.19 $87.19 $87.19 $87.19 $79.12 3,443
2017-06-06 $87.17 $87.17 $86.96 $87.17 $79.10 832
2017-06-05 $87.47 $87.47 $87.47 $87.47 $79.37 0
2017-06-02 $87.47 $87.47 $87.47 $87.47 $79.37 569
2017-06-01 $86.49 $86.49 $86.49 $86.49 $78.48 40
2017-05-31 $86.49 $86.49 $86.49 $86.49 $78.48 0
2017-05-30 $86.49 $86.49 $86.49 $86.49 $78.48 0
2017-05-26 $86.49 $86.49 $86.49 $86.49 $78.48 49
2017-05-25 $86.36 $86.52 $86.36 $86.49 $78.48 607
2017-05-24 $86.02 $86.02 $86.02 $86.02 $78.05 0
2017-05-23 $86.02 $86.02 $86.02 $86.02 $78.05 0
2017-05-22 $86.02 $86.02 $86.02 $86.02 $78.05 0
2017-05-19 $86.02 $86.02 $86.02 $86.02 $78.05 0
2017-05-18 $86.02 $86.02 $86.02 $86.02 $78.05 0
2017-05-17 $86.02 $86.02 $86.02 $86.02 $78.05 0
2017-05-16 $86.08 $86.08 $86.02 $86.02 $78.05 3,100
2017-05-15 $85.68 $85.68 $85.68 $85.68 $77.75 100
2017-05-12 $85.28 $85.53 $85.28 $85.53 $77.61 684
2017-05-11 $85.50 $85.50 $85.50 $85.50 $77.58 15
2017-05-10 $85.50 $85.50 $85.50 $85.50 $77.58 0
2017-05-09 $85.50 $85.50 $85.50 $85.50 $77.58 1,001
2017-05-08 $85.32 $85.32 $85.32 $85.32 $77.42 200
2017-05-05 $85.18 $85.18 $85.18 $85.18 $77.29 0
2017-05-04 $85.08 $85.18 $85.08 $85.18 $77.29 1,100
2017-05-03 $84.57 $84.57 $84.57 $84.57 $76.74 0
2017-05-02 $84.57 $84.57 $84.57 $84.57 $76.74 16
2017-05-01 $84.57 $84.57 $84.57 $84.57 $76.74 120
2017-04-28 $84.61 $84.61 $84.61 $84.61 $76.77 0
2017-04-27 $84.61 $84.61 $84.61 $84.61 $76.77 325
2017-04-26 $84.60 $84.60 $84.60 $84.60 $76.77 152
2017-04-25 $83.97 $83.97 $83.97 $83.97 $76.19 28
2017-04-24 $83.97 $83.97 $83.97 $83.97 $76.19 200
2017-04-21 $82.75 $82.75 $82.75 $82.75 $75.09 13
2017-04-20 $82.75 $82.75 $82.75 $82.75 $75.09 730
2017-04-19 $82.40 $82.40 $82.34 $82.34 $74.71 306
2017-04-18 $82.50 $82.50 $82.50 $82.50 $74.86 0
2017-04-17 $82.50 $82.50 $82.50 $82.50 $74.86 102
2017-04-13 $82.36 $82.45 $82.36 $82.45 $74.81 2,750
2017-04-12 $82.52 $82.52 $82.52 $82.52 $74.88 600
2017-04-11 $82.74 $82.74 $82.74 $82.74 $75.08 0
2017-04-10 $82.74 $82.74 $82.74 $82.74 $75.08 1,000
2017-04-07 $82.99 $82.99 $82.88 $82.88 $75.21 3,004
2017-04-06 $83.30 $83.30 $83.30 $83.30 $75.59 1,700
2017-04-05 $83.30 $83.30 $83.30 $83.30 $75.59 0
2017-04-04 $83.30 $83.30 $83.30 $83.30 $75.59 0
2017-04-03 $83.28 $83.30 $83.25 $83.30 $75.59 1,655
2017-03-31 $83.25 $83.25 $83.25 $83.25 $75.54 100
2017-03-30 $83.54 $83.54 $83.53 $83.54 $75.80 2,300
2017-03-29 $83.30 $83.30 $83.28 $83.28 $75.57 1,616
2017-03-28 $82.82 $82.82 $82.82 $82.82 $75.15 1
2017-03-27 $82.82 $82.82 $82.82 $82.82 $75.15 60
2017-03-24 $82.81 $82.84 $82.81 $82.82 $75.15 715
2017-03-23 $83.73 $83.73 $83.73 $83.73 $75.98 0
2017-03-22 $83.73 $83.73 $83.73 $83.73 $75.98 0
2017-03-21 $83.73 $83.73 $83.73 $83.73 $75.98 102
2017-03-20 $84.17 $84.17 $83.38 $83.38 $75.66 550
2017-03-17 $83.85 $83.85 $83.85 $83.85 $75.81 152
2017-03-16 $83.43 $83.43 $83.43 $83.43 $75.43 0
2017-03-15 $83.43 $83.43 $83.43 $83.43 $75.43 125
2017-03-14 $82.99 $82.99 $82.99 $82.99 $75.03 0
2017-03-13 $82.99 $82.99 $82.99 $82.99 $75.03 0
2017-03-10 $82.99 $82.99 $82.99 $82.99 $75.03 200
2017-03-09 $82.56 $82.56 $82.56 $82.56 $74.65 1,698
2017-03-08 $82.42 $82.45 $82.42 $82.45 $74.55 2,000
2017-03-07 $82.59 $82.60 $82.59 $82.60 $74.68 3,000
2017-03-06 $82.95 $82.95 $82.95 $82.95 $75.00 0
2017-03-03 $82.95 $82.95 $82.95 $82.95 $75.00 1,076
2017-03-02 $82.99 $82.99 $82.99 $82.99 $75.03 118
2017-03-01 $82.42 $82.42 $82.42 $82.42 $74.52 0
2017-02-28 $82.42 $82.42 $82.42 $82.42 $74.52 0
2017-02-27 $82.42 $82.42 $82.42 $82.42 $74.52 771
2017-02-24 $82.80 $82.80 $82.80 $82.80 $74.86 0
2017-02-23 $82.76 $82.80 $82.76 $82.80 $74.86 3,530
2017-02-22 $81.86 $81.86 $81.86 $81.86 $74.01 0
2017-02-21 $81.86 $81.86 $81.86 $81.86 $74.01 0
2017-02-17 $81.86 $81.86 $81.86 $81.86 $74.01 0
2017-02-16 $81.86 $81.86 $81.86 $81.86 $74.01 0
2017-02-15 $81.86 $81.86 $81.86 $81.86 $74.01 170
2017-02-14 $80.90 $80.90 $80.90 $80.90 $73.15 0
2017-02-13 $80.90 $80.90 $80.90 $80.90 $73.15 81
2017-02-10 $80.90 $80.90 $80.90 $80.90 $73.15 40
2017-02-09 $80.90 $80.90 $80.90 $80.90 $73.15 147
2017-02-08 $80.35 $80.35 $80.35 $80.35 $72.65 50
2017-02-07 $80.35 $80.35 $80.35 $80.35 $72.65 121
2017-02-06 $80.29 $80.29 $80.29 $80.29 $72.59 115
2017-02-03 $80.52 $80.52 $80.52 $80.52 $72.80 148
2017-02-02 $80.24 $80.24 $80.24 $80.24 $72.55 154
2017-02-01 $80.47 $80.47 $80.47 $80.47 $72.76 86
2017-01-31 $80.47 $80.47 $80.47 $80.47 $72.76 3
2017-01-30 $80.47 $80.47 $80.47 $80.47 $72.76 48
2017-01-27 $80.47 $80.47 $80.47 $80.47 $72.76 454
2017-01-26 $79.58 $79.58 $79.58 $79.58 $71.95 0
2017-01-25 $79.58 $79.58 $79.58 $79.58 $71.95 0
2017-01-24 $79.58 $79.58 $79.58 $79.58 $71.95 1
2017-01-23 $79.58 $79.58 $79.58 $79.58 $71.95 0
2017-01-20 $79.58 $79.58 $79.58 $79.58 $71.95 28
2017-01-19 $79.58 $79.58 $79.58 $79.58 $71.95 0
2017-01-18 $79.58 $79.58 $79.58 $79.58 $71.95 0
2017-01-17 $79.58 $79.58 $79.58 $79.58 $71.95 100
2017-01-13 $79.82 $79.82 $79.82 $79.82 $72.17 106
2017-01-12 $79.51 $79.63 $79.37 $79.63 $72.00 1,228
2017-01-11 $79.37 $79.37 $79.37 $79.37 $71.76 0
2017-01-10 $79.37 $79.37 $79.37 $79.37 $71.76 170
2017-01-09 $78.74 $78.74 $78.74 $78.74 $71.19 0
2017-01-06 $78.74 $78.74 $78.74 $78.74 $71.19 0
2017-01-05 $78.74 $78.74 $78.74 $78.74 $71.19 0
2017-01-04 $78.74 $78.74 $78.74 $78.74 $71.19 128
2017-01-03 $78.25 $78.25 $78.08 $78.08 $70.60 556
2016-12-30 $78.28 $78.28 $78.28 $78.28 $70.77 5
2016-12-29 $78.28 $78.28 $78.28 $78.28 $70.77 0
2016-12-28 $78.28 $78.28 $78.28 $78.28 $70.77 0
2016-12-27 $78.28 $78.28 $78.28 $78.28 $70.77 0
2016-12-23 $78.28 $78.28 $78.28 $78.28 $70.77 1
2016-12-22 $78.28 $78.28 $78.28 $78.28 $70.77 191
2016-12-21 $78.63 $78.63 $78.63 $78.63 $70.69 0
2016-12-20 $78.63 $78.63 $78.63 $78.63 $70.69 0
2016-12-19 $78.63 $78.63 $78.63 $78.63 $70.69 0
2016-12-16 $78.63 $78.63 $78.63 $78.63 $70.69 0
2016-12-15 $78.63 $78.63 $78.63 $78.63 $70.69 0
2016-12-14 $78.63 $78.63 $78.63 $78.63 $70.69 1
2016-12-13 $78.63 $78.63 $78.63 $78.63 $70.69 26
2016-12-12 $78.63 $78.63 $78.63 $78.63 $70.69 0
2016-12-09 $78.63 $78.63 $78.63 $78.63 $70.69 101
2016-12-08 $78.18 $78.18 $78.18 $78.18 $70.28 0
2016-12-07 $78.18 $78.18 $78.18 $78.18 $70.28 176
2016-12-06 $76.68 $76.68 $76.68 $76.68 $68.94 24
2016-12-05 $76.68 $76.68 $76.68 $76.68 $68.94 193
2016-12-02 $76.16 $76.16 $76.16 $76.16 $68.47 0
2016-12-01 $76.16 $76.16 $76.16 $76.16 $68.47 0
2016-11-30 $76.16 $76.16 $76.16 $76.16 $68.47 100
2016-11-29 $76.16 $76.16 $76.16 $76.16 $68.47 0
2016-11-28 $76.16 $76.16 $76.16 $76.16 $68.47 0
2016-11-25 $76.16 $76.16 $76.16 $76.16 $68.47 1
2016-11-23 $76.16 $76.16 $76.16 $76.16 $68.47 0
2016-11-22 $76.16 $76.16 $76.16 $76.16 $68.47 0
2016-11-21 $76.16 $76.16 $76.16 $76.16 $68.47 0
2016-11-18 $76.16 $76.16 $76.16 $76.16 $68.47 0
2016-11-17 $76.16 $76.16 $76.16 $76.16 $68.47 100
2016-11-16 $75.73 $75.73 $75.73 $75.73 $68.08 0
2016-11-15 $75.73 $75.73 $75.73 $75.73 $68.08 0
2016-11-14 $75.73 $75.73 $75.73 $75.73 $68.08 0
2016-11-11 $75.73 $75.73 $75.73 $75.73 $68.08 100
2016-11-10 $76.17 $76.17 $76.17 $76.17 $68.48 0
2016-11-09 $75.43 $76.17 $75.43 $76.17 $68.48 500
2016-11-08 $75.31 $75.31 $75.31 $75.31 $67.70 100
2016-11-07 $74.89 $74.89 $74.89 $74.89 $67.33 13
2016-11-04 $74.89 $74.89 $74.89 $74.89 $67.33 18
2016-11-03 $74.89 $74.89 $74.89 $74.89 $67.33 0
2016-11-02 $75.14 $75.14 $74.89 $74.89 $67.33 485
2016-11-01 $75.36 $75.36 $75.13 $75.13 $67.54 275
2016-10-31 $75.61 $75.69 $75.55 $75.69 $68.05 1,882
2016-10-28 $76.05 $76.05 $75.99 $75.99 $68.32 450
2016-10-27 $75.94 $75.94 $75.94 $75.94 $68.27 618
2016-10-26 $76.33 $76.33 $76.33 $76.33 $68.62 0
2016-10-25 $76.31 $76.33 $76.31 $76.33 $68.62 7,085
2016-10-24 $76.46 $76.46 $76.31 $76.31 $68.61 3,157
2016-10-21 $76.12 $76.12 $76.12 $76.12 $68.43 100
2016-10-20 $76.37 $76.37 $76.37 $76.37 $68.66 0
2016-10-19 $76.37 $76.37 $76.37 $76.37 $68.66 218
2016-10-18 $76.36 $76.36 $76.36 $76.36 $68.65 290
2016-10-17 $75.72 $75.72 $75.61 $75.61 $67.97 200
2016-10-14 $76.11 $76.11 $76.11 $76.11 $68.42 100
2016-10-13 $75.90 $75.90 $75.90 $75.90 $68.23 100
2016-10-12 $76.04 $76.04 $75.87 $75.87 $68.21 318
2016-10-11 $76.66 $76.66 $76.60 $76.60 $68.86 201
2016-10-10 $76.97 $76.97 $76.97 $76.97 $69.20 0
2016-10-07 $76.97 $76.97 $76.97 $76.97 $69.20 0
2016-10-06 $76.97 $76.97 $76.97 $76.97 $69.20 0
2016-10-05 $76.97 $76.97 $76.97 $76.97 $69.20 100
2016-10-04 $77.05 $77.05 $77.05 $77.05 $69.27 100
2016-10-03 $77.08 $77.08 $77.08 $77.08 $69.30 1
2016-09-30 $77.10 $77.10 $77.08 $77.08 $69.30 300
2016-09-29 $76.65 $76.65 $76.65 $76.65 $68.91 100
2016-09-28 $76.75 $76.75 $76.75 $76.75 $69.00 0
2016-09-27 $76.75 $76.75 $76.75 $76.75 $69.00 100
2016-09-26 $77.37 $77.37 $77.37 $77.37 $69.56 0
2016-09-23 $77.37 $77.37 $77.37 $77.37 $69.56 0
2016-09-22 $77.37 $77.37 $77.37 $77.37 $69.56 100
2016-09-21 $76.24 $76.24 $76.24 $76.24 $68.54 100
2016-09-20 $76.13 $76.13 $76.13 $76.13 $68.44 100
2016-09-19 $75.82 $75.82 $75.82 $75.82 $68.16 0
2016-09-16 $76.33 $76.33 $75.82 $75.82 $67.95 300
2016-09-15 $76.27 $76.51 $76.26 $76.51 $68.57 300
2016-09-14 $75.84 $75.84 $75.84 $75.84 $67.97 100
2016-09-13 $76.87 $76.87 $76.87 $76.87 $68.90 100
2016-09-12 $76.87 $76.87 $76.87 $76.87 $68.90 0
2016-09-09 $76.87 $76.87 $76.87 $76.87 $68.90 0
2016-09-08 $76.87 $76.87 $76.87 $76.87 $68.90 94
2016-09-07 $76.87 $76.87 $76.87 $76.87 $68.90 0
2016-09-06 $76.87 $76.87 $76.87 $76.87 $68.90 0
2016-09-02 $76.87 $76.87 $76.87 $76.87 $68.90 0
2016-09-01 $76.87 $76.87 $76.87 $76.87 $68.90 0
2016-08-31 $76.88 $76.88 $76.87 $76.87 $68.90 294
2016-08-30 $77.28 $77.28 $77.26 $77.26 $69.25 2,600
2016-08-29 $75.72 $75.72 $75.72 $75.72 $67.86 0
2016-08-26 $75.72 $75.72 $75.72 $75.72 $67.86 0
2016-08-25 $75.72 $75.72 $75.72 $75.72 $67.86 0
2016-08-24 $75.72 $75.72 $75.72 $75.72 $67.86 0
2016-08-23 $75.72 $75.72 $75.72 $75.72 $67.86 0
2016-08-22 $75.72 $75.72 $75.72 $75.72 $67.86 0
2016-08-19 $75.72 $75.72 $75.72 $75.72 $67.86 0
2016-08-18 $75.72 $75.72 $75.72 $75.72 $67.86 0
2016-08-17 $75.72 $75.72 $75.72 $75.72 $67.86 0
2016-08-16 $75.72 $75.72 $75.72 $75.72 $67.86 0
2016-08-15 $75.72 $75.72 $75.72 $75.72 $67.86 0
2016-08-12 $75.72 $75.72 $75.72 $75.72 $67.86 0
2016-08-11 $75.72 $75.72 $75.72 $75.72 $67.86 0
2016-08-10 $75.72 $75.72 $75.72 $75.72 $67.86 0
2016-08-09 $75.72 $75.72 $75.72 $75.72 $67.86 0
2016-08-08 $75.72 $75.72 $75.72 $75.72 $67.86 0
2016-08-05 $75.72 $75.72 $75.72 $75.72 $67.86 0
2016-08-04 $75.72 $75.72 $75.72 $75.72 $67.86 0
2016-08-03 $75.72 $75.72 $75.72 $75.72 $67.86 0
2016-08-02 $75.95 $75.95 $75.72 $75.72 $67.86 2,600
2016-08-01 $76.34 $76.34 $76.34 $76.34 $68.42 125
2016-07-29 $75.57 $75.57 $75.57 $75.57 $67.73 0
2016-07-28 $75.57 $75.57 $75.57 $75.57 $67.73 0
2016-07-27 $75.57 $75.57 $75.57 $75.57 $67.73 0
2016-07-26 $75.57 $75.57 $75.57 $75.57 $67.73 0
2016-07-25 $75.51 $75.57 $75.51 $75.57 $67.73 2,775
2016-07-22 $75.31 $75.31 $75.31 $75.31 $67.50 0
2016-07-21 $75.31 $75.31 $75.31 $75.31 $67.50 0
2016-07-20 $75.31 $75.31 $75.31 $75.31 $67.50 0
2016-07-19 $75.31 $75.31 $75.31 $75.31 $67.50 0
2016-07-18 $75.31 $75.31 $75.31 $75.31 $67.50 0
2016-07-15 $75.31 $75.31 $75.31 $75.31 $67.50 100
2016-07-14 $75.57 $75.57 $75.57 $75.57 $67.73 100

FlexShares STOXX Global ESG Select Index Fund (ESGG) News Headlines

Recent FlexShares STOXX Global ESG Select Index Fund (ESGG) News
Similar Companies to FlexShares STOXX Global ESG Select Index Fund (ESGG) 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.