iShares Global Industrials ETF (EXI) Exchange: NYSE ARCA

Data as of Aug. 19, 2025

$169.51 ($0.07) 0.04%

iShares Global Industrials ETF - Daily Information
Click for more stock information on iShares Global Industrials ETF.
Daily Information Data
Date Aug. 19, 2025
Open $169.24
Previous Close $169.51
High $170.11
Low $168.93
Adjusted Open $169.24
Previous Adjusted Close $169.51
Adjusted High $170.11
Adjusted Low $168.93

About iShares Global Industrials ETF (EXI)

The Fund seeks to track the investment results of the S&P Global 1200 Industrials IndexTM (the “Underlying Index”), which measures the performance of companies that S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), a subsidiary of S&P Global, Inc., deems to be part of the industrials sector of the economy and that SPDJI believes are important to global markets. It is a subset of the S&P Global 1200TM. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the industrials industry or sector. The components of the Underlying Index are likely to change over time. As of March 31, 2020, the Underlying Index was comprised of securities of companies in the following countries: Australia, Brazil, Canada, Chilé, Denmark, Finland, France, Germany, Hong Kong, Ireland, Italy, Japan, Mexico, the Netherlands, Spain, Sweden, Switzerland, the United Kingdom (the “U.K.”) and the U.S.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Global Industrials ETF (EXI)

Date Open High Low Close Adj.Close Volume
2025-08-19 $169.24 $170.11 $168.93 $169.51 $169.51 10,715
2025-08-18 $168.61 $169.44 $168.61 $169.44 $169.44 12,083
2025-08-15 $169.51 $169.51 $168.63 $169.04 $169.04 13,183
2025-08-14 $168.80 $169.55 $168.72 $169.09 $169.09 17,285
2025-08-13 $170.29 $170.29 $168.87 $170.16 $170.16 24,621
2025-08-12 $168.39 $169.73 $168.24 $169.64 $169.64 14,690
2025-08-11 $168.18 $168.18 $167.17 $167.30 $167.30 20,994
2025-08-08 $168.66 $168.74 $168.05 $168.47 $168.47 31,916
2025-08-07 $168.83 $168.83 $167.22 $168.11 $168.11 15,370
2025-08-06 $167.37 $168.10 $166.80 $167.69 $167.69 35,427
2025-08-05 $166.99 $167.42 $166.71 $166.84 $166.84 22,334
2025-08-04 $166.64 $167.38 $166.50 $167.01 $167.01 34,386
2025-08-01 $165.51 $165.83 $164.62 $165.45 $165.45 23,385
2025-07-31 $167.73 $168.50 $167.17 $167.49 $167.49 18,678
2025-07-30 $168.55 $168.84 $167.21 $167.67 $167.67 11,905
2025-07-29 $170.01 $170.01 $168.44 $168.50 $168.50 11,715
2025-07-28 $170.70 $170.70 $169.35 $169.85 $169.85 18,071
2025-07-25 $170.33 $171.54 $170.10 $171.50 $171.50 14,507
2025-07-24 $170.83 $171.52 $170.39 $170.58 $170.58 17,240
2025-07-23 $169.47 $171.44 $169.47 $171.28 $171.28 13,437
2025-07-22 $166.82 $167.69 $166.26 $167.37 $167.37 18,244
2025-07-21 $167.99 $168.19 $167.03 $167.03 $167.03 14,888
2025-07-18 $168.33 $168.33 $166.86 $167.28 $167.28 12,973
2025-07-17 $166.97 $167.94 $166.94 $167.64 $167.64 18,439
2025-07-16 $165.47 $165.80 $164.66 $165.77 $165.77 12,428
2025-07-15 $167.05 $167.05 $165.16 $165.19 $165.19 15,078
2025-07-14 $166.11 $166.92 $166.11 $166.92 $166.92 14,410
2025-07-11 $166.29 $166.48 $166.03 $166.37 $166.37 23,698
2025-07-10 $166.64 $167.62 $166.64 $167.40 $167.40 11,104
2025-07-09 $166.37 $166.87 $165.74 $166.59 $166.59 19,125
2025-07-08 $165.31 $165.71 $164.86 $165.60 $165.60 16,670
2025-07-07 $165.29 $165.56 $164.52 $165.05 $165.05 16,192
2025-07-03 $165.50 $166.16 $165.50 $165.81 $165.81 79,259
2025-07-02 $164.60 $165.35 $164.20 $165.31 $165.31 54,567
2025-07-01 $164.48 $165.02 $164.10 $164.53 $164.53 24,183
2025-06-30 $164.69 $165.38 $164.69 $165.38 $165.38 19,457
2025-06-27 $163.97 $165.37 $163.51 $165.00 $165.00 17,927
2025-06-26 $161.73 $162.97 $161.64 $162.90 $162.90 78,450
2025-06-25 $161.18 $161.18 $160.20 $160.23 $160.23 24,141
2025-06-24 $160.97 $161.66 $160.28 $161.66 $161.66 26,015
2025-06-23 $157.51 $159.80 $157.37 $159.80 $159.80 20,930
2025-06-20 $159.60 $159.60 $158.14 $158.14 $158.14 17,907
2025-06-18 $159.75 $159.85 $158.61 $158.78 $158.78 22,904
2025-06-17 $160.33 $160.40 $159.02 $159.02 $159.02 26,856
2025-06-16 $161.14 $161.75 $160.66 $160.66 $160.66 13,381
2025-06-13 $161.10 $162.09 $160.62 $161.04 $159.71 19,401
2025-06-12 $161.98 $162.61 $161.93 $162.59 $161.25 22,236
2025-06-11 $162.40 $162.63 $161.85 $162.23 $160.89 24,747
2025-06-10 $163.02 $163.02 $161.50 $162.14 $160.80 20,911
2025-06-09 $162.91 $163.34 $162.25 $162.70 $161.36 17,696
2025-06-06 $162.81 $163.01 $162.35 $162.91 $162.91 19,723
2025-06-05 $162.74 $162.74 $161.57 $161.91 $161.91 15,812
2025-06-04 $161.99 $162.91 $161.76 $162.03 $162.03 20,760
2025-06-03 $160.50 $161.76 $160.50 $161.47 $161.47 23,139
2025-06-02 $160.80 $161.64 $159.45 $161.23 $161.23 111,099
2025-05-30 $160.76 $161.08 $159.72 $160.92 $160.92 42,620
2025-05-29 $161.01 $161.01 $160.02 $160.99 $160.99 18,389
2025-05-28 $161.18 $161.34 $160.46 $160.46 $160.46 33,079
2025-05-27 $161.62 $161.95 $160.90 $161.75 $161.75 1,056,068
2025-05-23 $157.38 $159.33 $157.38 $159.05 $159.05 25,487
2025-05-22 $158.50 $159.64 $156.84 $158.97 $158.97 13,138
2025-05-21 $160.89 $161.10 $159.08 $159.08 $159.08 22,185
2025-05-20 $160.83 $161.46 $160.62 $161.39 $161.39 85,152
2025-05-19 $158.86 $160.88 $158.86 $160.84 $160.84 16,939
2025-05-16 $158.73 $160.17 $158.73 $160.08 $160.08 22,135
2025-05-15 $157.62 $159.24 $157.62 $158.75 $158.75 69,151
2025-05-14 $157.45 $157.45 $156.70 $156.85 $156.85 22,480
2025-05-13 $156.68 $158.13 $156.68 $157.61 $157.61 28,878
2025-05-12 $156.04 $156.48 $155.20 $156.14 $156.14 30,376
2025-05-09 $153.59 $153.59 $152.86 $153.45 $153.45 78,545
2025-05-08 $153.36 $154.60 $153.01 $153.15 $153.15 95,894
2025-05-07 $151.74 $152.30 $151.17 $151.93 $151.93 396,804
2025-05-06 $151.19 $152.16 $151.19 $151.80 $151.80 30,090
2025-05-05 $152.15 $153.29 $151.62 $152.45 $152.45 56,331
2025-05-02 $152.04 $152.81 $151.91 $152.51 $152.51 25,128
2025-05-01 $149.31 $150.25 $149.13 $149.47 $149.47 30,221
2025-04-30 $145.75 $148.99 $145.75 $148.60 $148.60 53,931
2025-04-29 $147.50 $148.29 $147.14 $147.91 $147.91 38,952
2025-04-28 $147.04 $147.82 $146.45 $147.58 $147.58 26,175
2025-04-25 $145.95 $147.10 $145.77 $146.62 $146.62 31,477
2025-04-24 $143.42 $146.12 $143.42 $145.64 $145.64 83,638
2025-04-23 $144.63 $146.34 $143.08 $143.14 $143.14 318,506
2025-04-22 $141.67 $142.87 $141.11 $141.97 $141.97 22,666
2025-04-21 $141.44 $141.58 $138.35 $139.88 $139.88 23,994
2025-04-17 $141.28 $143.33 $141.28 $141.83 $141.83 37,495
2025-04-16 $141.52 $142.60 $140.04 $140.87 $140.87 36,407
2025-04-15 $142.25 $143.16 $141.90 $141.94 $141.94 66,031
2025-04-14 $140.80 $142.79 $140.78 $141.97 $141.97 65,003
2025-04-11 $137.57 $140.89 $137.05 $140.83 $140.83 45,792
2025-04-10 $138.05 $138.72 $134.59 $137.88 $137.88 36,483
2025-04-09 $129.17 $141.64 $129.16 $140.64 $140.64 72,373
2025-04-08 $134.10 $134.81 $128.88 $129.37 $129.37 47,339
2025-04-07 $127.59 $133.12 $127.05 $129.73 $129.73 69,960
2025-04-04 $135.51 $135.51 $131.31 $131.45 $131.45 133,293
2025-04-03 $143.02 $144.13 $140.53 $140.53 $140.53 142,447
2025-04-02 $144.46 $147.39 $144.46 $147.12 $147.12 35,118
2025-04-01 $145.01 $146.50 $144.31 $146.09 $146.09 92,605
2025-03-31 $143.65 $145.62 $142.99 $145.38 $145.38 54,594
2025-03-28 $147.79 $147.79 $145.48 $145.69 $145.69 34,706
2025-03-27 $148.69 $149.03 $148.12 $148.40 $148.40 80,168
2025-03-26 $149.98 $150.47 $148.54 $148.87 $148.87 44,169
2025-03-25 $150.47 $150.54 $150.06 $150.34 $150.34 34,022
2025-03-24 $149.41 $150.06 $149.19 $149.96 $149.96 34,949
2025-03-21 $148.10 $148.67 $147.57 $148.32 $148.32 38,547
2025-03-20 $149.11 $150.31 $149.11 $150.13 $150.13 146,502
2025-03-19 $149.91 $151.70 $149.55 $150.86 $150.86 52,968
2025-03-18 $149.45 $149.68 $148.46 $149.28 $149.28 56,056
2025-03-17 $148.27 $150.49 $148.27 $150.12 $150.12 23,892
2025-03-14 $146.79 $148.31 $146.79 $148.20 $148.20 24,017
2025-03-13 $145.86 $146.03 $144.70 $145.04 $145.04 62,321
2025-03-12 $147.57 $147.57 $145.49 $146.64 $146.64 32,798
2025-03-11 $147.26 $147.46 $144.83 $145.84 $145.84 83,768
2025-03-10 $147.73 $148.94 $146.19 $147.04 $147.04 46,657
2025-03-07 $148.36 $150.65 $148.27 $150.65 $150.65 67,829
2025-03-06 $148.93 $150.06 $148.44 $148.99 $148.99 31,925
2025-03-05 $147.90 $150.17 $147.90 $149.80 $149.80 25,341
2025-03-04 $146.28 $148.29 $144.42 $146.12 $146.12 32,321
2025-03-03 $150.09 $150.70 $147.40 $148.00 $148.00 33,987
2025-02-28 $146.55 $147.82 $146.08 $147.82 $147.82 36,206
2025-02-27 $148.05 $148.20 $146.42 $146.69 $146.69 59,112
2025-02-26 $148.25 $148.76 $147.39 $147.39 $147.39 20,572
2025-02-25 $147.11 $148.00 $146.30 $147.43 $147.43 37,996
2025-02-24 $147.31 $147.41 $146.51 $146.54 $146.54 24,254
2025-02-21 $149.54 $149.54 $146.86 $147.15 $147.15 55,904
2025-02-20 $150.34 $150.56 $149.06 $149.75 $149.75 31,780
2025-02-19 $149.69 $150.23 $149.48 $149.88 $149.88 78,395
2025-02-18 $150.19 $151.03 $150.19 $150.76 $150.76 131,553
2025-02-14 $149.51 $149.57 $148.91 $149.23 $149.23 36,012
2025-02-13 $148.62 $149.17 $148.37 $148.88 $148.88 15,497
2025-02-12 $146.56 $148.30 $146.53 $147.91 $147.91 14,245
2025-02-11 $147.65 $148.58 $147.36 $148.58 $148.58 22,210
2025-02-10 $147.42 $148.02 $147.09 $148.02 $148.02 13,704
2025-02-07 $147.90 $147.90 $146.41 $146.57 $146.57 28,220
2025-02-06 $146.95 $147.63 $146.95 $147.50 $147.50 13,149
2025-02-05 $146.52 $147.18 $146.13 $146.97 $146.97 21,938
2025-02-04 $146.26 $146.80 $146.19 $146.50 $146.50 21,446
2025-02-03 $144.63 $146.63 $144.31 $145.81 $145.81 26,078
2025-01-31 $148.30 $149.30 $147.42 $147.78 $147.78 31,770
2025-01-30 $147.36 $149.19 $147.36 $148.78 $148.78 25,147
2025-01-29 $147.19 $147.89 $146.99 $147.01 $147.01 27,617
2025-01-28 $148.14 $148.14 $146.65 $146.99 $146.99 14,000
2025-01-27 $147.26 $148.34 $147.18 $148.34 $148.34 19,116
2025-01-24 $150.44 $150.85 $150.00 $150.11 $150.11 20,731
2025-01-23 $149.55 $150.63 $149.32 $150.35 $150.35 20,440
2025-01-22 $149.38 $149.38 $148.47 $148.47 $148.47 13,427
2025-01-21 $147.17 $148.64 $147.17 $148.63 $148.63 21,942
2025-01-17 $145.42 $145.78 $145.22 $145.45 $145.45 11,803
2025-01-16 $143.54 $144.49 $143.18 $144.20 $144.20 23,955
2025-01-15 $144.07 $144.07 $142.91 $143.35 $143.35 33,287
2025-01-14 $141.59 $142.26 $141.07 $141.87 $141.87 20,272
2025-01-13 $138.68 $140.76 $138.68 $140.76 $140.76 16,626
2025-01-10 $141.03 $141.03 $139.89 $140.10 $140.10 485,200
2025-01-08 $141.73 $142.36 $141.02 $142.36 $142.36 14,607
2025-01-07 $143.18 $143.18 $141.62 $142.14 $142.14 10,721
2025-01-06 $143.13 $143.42 $142.03 $142.29 $142.29 16,333
2025-01-03 $141.12 $142.13 $141.11 $141.92 $141.92 12,969
2025-01-02 $141.91 $141.91 $140.50 $140.86 $140.86 12,793
2024-12-31 $141.83 $141.93 $140.94 $141.23 $141.23 23,465
2024-12-30 $140.68 $141.90 $140.46 $141.29 $141.29 21,663
2024-12-27 $142.99 $143.02 $142.09 $142.78 $142.78 14,000
2024-12-26 $142.55 $143.66 $142.55 $143.50 $143.50 13,089
2024-12-24 $142.31 $142.88 $141.96 $142.88 $142.88 11,406
2024-12-23 $142.03 $142.42 $141.09 $142.29 $142.29 19,169
2024-12-20 $140.58 $142.95 $140.58 $142.15 $142.15 20,694
2024-12-19 $142.28 $142.39 $141.14 $141.14 $141.14 39,175
2024-12-18 $145.55 $145.67 $141.67 $141.72 $141.72 19,224
2024-12-17 $146.08 $146.08 $145.04 $145.26 $145.26 37,785
2024-12-16 $147.56 $147.80 $147.12 $147.24 $146.30 25,392
2024-12-13 $147.58 $147.83 $147.18 $147.33 $147.33 488,585
2024-12-12 $148.62 $148.63 $147.96 $147.96 $147.96 8,978
2024-12-11 $149.48 $149.92 $149.12 $149.12 $149.12 14,171
2024-12-10 $149.51 $149.51 $148.71 $149.03 $149.03 17,653
2024-12-09 $150.94 $150.94 $149.73 $149.73 $149.73 10,358
2024-12-06 $151.59 $151.60 $150.41 $150.72 $150.72 19,398
2024-12-05 $151.89 $151.89 $151.21 $151.21 $151.21 11,564
2024-12-04 $151.62 $152.09 $151.12 $152.06 $152.06 13,718
2024-12-03 $151.75 $151.75 $151.14 $151.46 $151.46 26,713
2024-12-02 $151.75 $151.75 $150.69 $151.15 $151.15 12,953
2024-11-29 $151.00 $151.59 $150.44 $151.31 $151.31 23,934
2024-11-27 $150.63 $150.77 $149.97 $150.15 $150.15 25,731
2024-11-26 $150.11 $150.11 $149.66 $149.85 $149.85 10,085
2024-11-25 $150.66 $150.92 $149.96 $150.36 $150.36 10,903
2024-11-22 $148.49 $149.85 $148.49 $149.60 $149.60 15,552
2024-11-21 $146.84 $148.44 $146.84 $148.06 $148.06 21,668
2024-11-20 $146.87 $146.87 $145.81 $146.73 $146.73 12,060
2024-11-19 $145.95 $147.34 $145.95 $147.03 $147.03 13,811
2024-11-18 $147.23 $147.82 $147.23 $147.49 $147.49 20,045
2024-11-15 $147.99 $147.99 $147.16 $147.46 $147.46 11,305
2024-11-14 $150.21 $150.21 $147.97 $148.23 $148.23 19,093
2024-11-13 $149.53 $150.05 $149.40 $149.53 $149.53 13,736
2024-11-12 $151.38 $151.38 $149.07 $149.69 $149.69 18,478
2024-11-11 $151.83 $152.59 $151.83 $151.90 $151.90 11,192
2024-11-08 $149.94 $151.19 $149.94 $150.96 $150.96 23,050
2024-11-07 $151.01 $151.58 $150.20 $150.71 $150.71 55,892
2024-11-06 $149.04 $150.43 $148.11 $150.16 $150.16 25,933
2024-11-05 $145.23 $147.00 $145.23 $147.00 $147.00 9,200
2024-11-04 $145.46 $145.70 $144.54 $144.82 $144.82 16,650
2024-11-01 $145.43 $145.87 $144.84 $144.84 $144.84 39,192
2024-10-31 $145.24 $145.24 $144.31 $144.88 $144.88 23,946
2024-10-30 $145.82 $146.70 $145.70 $146.29 $146.29 12,974
2024-10-29 $146.69 $146.89 $146.48 $146.48 $146.48 7,638
2024-10-28 $146.74 $147.24 $146.53 $146.53 $146.53 21,268
2024-10-25 $147.04 $147.04 $145.74 $146.09 $146.09 10,153
2024-10-24 $147.71 $147.71 $145.88 $146.42 $146.42 8,970
2024-10-23 $146.55 $147.09 $146.02 $146.45 $146.45 9,909
2024-10-22 $147.51 $147.86 $147.29 $147.62 $147.62 13,399
2024-10-21 $149.83 $149.83 $148.95 $149.00 $149.00 4,087
2024-10-18 $150.05 $150.35 $149.74 $150.07 $150.07 8,713
2024-10-17 $150.19 $150.19 $149.53 $149.63 $149.63 19,975
2024-10-16 $149.28 $149.74 $149.28 $149.57 $149.57 5,523
2024-10-15 $150.32 $150.32 $148.74 $148.74 $148.74 8,052
2024-10-14 $149.37 $150.57 $149.37 $150.57 $150.57 13,438
2024-10-11 $148.50 $149.79 $148.50 $149.79 $149.79 10,163
2024-10-10 $147.51 $147.64 $147.49 $147.64 $147.64 4,527
2024-10-09 $147.40 $148.67 $147.38 $148.56 $148.56 20,831
2024-10-08 $147.59 $147.88 $147.59 $147.71 $147.71 4,229
2024-10-07 $147.71 $148.02 $147.03 $147.66 $147.66 7,009
2024-10-04 $148.11 $148.39 $147.31 $148.37 $148.37 18,827
2024-10-03 $147.64 $147.82 $146.93 $147.25 $147.25 8,066
2024-10-02 $148.63 $149.01 $148.34 $148.47 $148.47 11,193
2024-10-01 $149.30 $149.50 $147.86 $148.54 $148.54 47,757
2024-09-30 $148.43 $148.96 $148.09 $148.75 $148.75 11,321
2024-09-27 $149.35 $150.05 $148.57 $148.57 $148.57 8,278
2024-09-26 $149.59 $150.15 $149.32 $149.88 $149.88 19,680
2024-09-25 $148.50 $148.75 $147.60 $147.60 $147.60 12,290
2024-09-24 $147.69 $148.02 $147.44 $148.00 $148.00 7,094
2024-09-23 $146.50 $147.52 $146.50 $147.09 $147.09 20,766
2024-09-20 $146.43 $146.43 $145.66 $146.14 $146.14 6,832
2024-09-19 $146.91 $147.46 $146.57 $147.18 $147.18 5,312
2024-09-18 $144.47 $145.88 $143.97 $144.40 $144.40 14,470
2024-09-17 $144.40 $145.08 $143.89 $144.31 $144.31 8,175
2024-09-16 $144.82 $144.82 $143.46 $143.71 $143.71 7,569
2024-09-13 $142.78 $143.72 $142.78 $143.28 $143.28 25,387
2024-09-12 $140.84 $142.41 $140.78 $142.20 $142.20 7,005
2024-09-11 $138.50 $141.16 $138.07 $140.79 $140.79 8,427
2024-09-10 $139.99 $140.37 $139.29 $140.34 $140.34 14,264
2024-09-09 $139.72 $140.59 $139.62 $140.01 $140.01 7,360
2024-09-06 $140.27 $140.70 $137.78 $138.12 $138.12 6,826
2024-09-05 $141.18 $141.18 $139.65 $140.57 $140.57 14,422
2024-09-04 $141.11 $141.51 $140.79 $141.27 $141.27 6,641
2024-09-03 $143.75 $143.82 $140.63 $141.29 $141.29 46,945
2024-08-30 $143.91 $144.93 $143.39 $144.82 $144.82 27,507
2024-08-29 $143.33 $144.59 $142.84 $143.18 $143.18 8,311
2024-08-28 $142.92 $143.29 $142.00 $142.35 $142.35 8,113
2024-08-27 $142.38 $143.09 $142.20 $142.87 $142.87 16,142
2024-08-26 $142.93 $143.40 $142.21 $142.33 $142.33 6,812
2024-08-23 $141.55 $142.85 $141.55 $142.85 $142.85 10,131
2024-08-22 $141.69 $141.69 $140.76 $140.96 $140.96 15,991
2024-08-21 $140.94 $141.40 $140.74 $141.32 $141.32 9,860
2024-08-20 $140.50 $140.50 $140.07 $140.28 $140.28 6,131
2024-08-19 $139.85 $140.89 $139.85 $140.75 $140.75 18,615
2024-08-16 $139.28 $139.75 $139.16 $139.49 $139.49 5,740
2024-08-15 $139.06 $139.60 $139.06 $139.27 $139.27 5,932
2024-08-14 $137.33 $137.64 $137.20 $137.64 $137.64 21,358
2024-08-13 $136.07 $137.21 $135.98 $137.04 $137.04 7,800
2024-08-12 $135.34 $135.80 $135.15 $135.15 $135.15 7,992
2024-08-09 $135.18 $135.67 $134.79 $135.58 $135.58 14,398
2024-08-08 $133.88 $135.46 $133.66 $135.27 $135.27 11,829
2024-08-07 $134.61 $135.46 $132.84 $132.91 $132.91 11,975
2024-08-06 $131.66 $133.69 $131.66 $132.65 $132.65 24,626
2024-08-05 $132.18 $132.52 $129.75 $131.60 $131.60 36,008
2024-08-02 $134.82 $134.82 $132.95 $134.24 $134.24 73,582
2024-08-01 $139.83 $140.27 $136.63 $137.16 $137.16 16,703
2024-07-31 $140.79 $141.49 $140.56 $140.65 $140.65 24,021
2024-07-30 $139.59 $139.74 $138.76 $139.16 $139.16 9,473
2024-07-29 $138.65 $138.75 $137.89 $138.46 $138.46 39,783
2024-07-26 $137.98 $139.56 $137.98 $138.80 $138.80 23,912
2024-07-25 $135.81 $138.39 $135.81 $136.50 $136.50 1,104,153
2024-07-24 $138.27 $138.54 $136.74 $136.84 $136.84 232,701
2024-07-23 $139.21 $139.50 $139.02 $139.02 $139.02 4,854
2024-07-22 $138.97 $139.72 $138.32 $139.72 $139.72 8,244
2024-07-19 $138.85 $138.90 $138.07 $138.13 $138.13 16,860
2024-07-18 $140.36 $141.24 $138.85 $139.13 $139.13 9,267
2024-07-17 $141.18 $141.44 $140.67 $140.67 $140.67 6,649
2024-07-16 $140.54 $142.19 $140.51 $142.16 $142.16 22,128
2024-07-15 $139.60 $139.84 $139.34 $139.57 $139.57 8,872
2024-07-12 $139.04 $140.00 $138.85 $139.36 $139.36 10,475
2024-07-11 $137.17 $138.49 $137.17 $138.35 $138.35 16,187
2024-07-10 $136.03 $137.10 $136.03 $136.99 $136.99 13,337
2024-07-09 $136.13 $136.13 $135.57 $135.59 $135.59 4,699
2024-07-08 $136.80 $136.80 $136.24 $136.43 $136.43 13,290
2024-07-05 $136.93 $136.93 $135.77 $136.38 $136.38 22,520
2024-07-03 $135.87 $136.60 $135.81 $136.41 $136.41 8,897
2024-07-02 $134.30 $135.31 $134.23 $135.29 $135.29 28,399
2024-07-01 $135.71 $135.71 $134.26 $134.35 $134.35 3,825
2024-06-28 $135.13 $135.83 $134.64 $135.09 $135.09 12,525
2024-06-27 $135.15 $135.35 $134.82 $135.06 $135.06 16,360
2024-06-26 $134.48 $134.84 $134.39 $134.80 $134.80 7,335
2024-06-25 $135.62 $135.68 $134.88 $135.24 $135.24 10,792
2024-06-24 $135.83 $137.05 $135.83 $135.96 $135.96 20,427
2024-06-21 $135.33 $135.38 $134.83 $135.12 $135.12 25,500
2024-06-20 $135.93 $136.47 $135.85 $135.95 $135.95 29,488
2024-06-18 $135.27 $136.39 $135.27 $136.27 $136.27 17,735
2024-06-17 $133.83 $135.38 $133.83 $135.33 $135.33 14,701
2024-06-14 $134.38 $134.38 $133.16 $134.09 $134.09 8,045
2024-06-13 $136.67 $136.67 $135.06 $135.69 $135.69 20,966
2024-06-12 $137.67 $137.90 $136.98 $136.98 $136.98 8,905
2024-06-11 $135.42 $135.72 $135.28 $135.56 $135.56 20,127
2024-06-10 $137.14 $138.22 $137.14 $138.22 $137.06 16,602
2024-06-07 $137.41 $138.15 $137.41 $137.45 $137.45 5,070
2024-06-06 $138.43 $138.55 $138.23 $138.26 $138.26 4,717
2024-06-05 $138.20 $139.03 $137.67 $138.87 $138.87 28,594
2024-06-04 $138.13 $138.13 $137.33 $137.65 $137.65 5,952
2024-06-03 $139.93 $140.83 $137.33 $138.41 $138.41 60,176
2024-05-31 $138.45 $139.60 $137.24 $139.60 $139.60 24,421
2024-05-30 $137.83 $138.10 $137.58 $137.79 $137.79 3,917
2024-05-29 $137.46 $137.50 $137.06 $137.07 $137.07 17,408
2024-05-28 $140.64 $140.64 $138.97 $139.20 $139.20 18,988
2024-05-24 $139.81 $140.25 $139.53 $139.91 $139.91 15,155
2024-05-23 $140.07 $140.07 $138.63 $138.95 $138.95 16,433
2024-05-22 $140.39 $140.73 $139.77 $140.29 $140.29 25,638
2024-05-21 $140.68 $140.70 $140.32 $140.70 $140.70 11,981
2024-05-20 $140.61 $141.29 $140.61 $140.70 $140.70 4,736
2024-05-17 $140.10 $140.52 $139.96 $140.28 $140.28 19,279
2024-05-16 $140.79 $141.00 $140.21 $140.39 $140.39 15,277
2024-05-15 $141.13 $141.55 $140.91 $141.31 $141.31 6,571
2024-05-14 $140.07 $140.39 $139.90 $140.39 $140.39 18,756
2024-05-13 $140.47 $140.55 $139.89 $139.98 $139.98 11,335
2024-05-10 $140.57 $140.57 $140.12 $140.55 $140.55 5,982
2024-05-09 $139.62 $140.09 $139.52 $140.05 $140.05 23,844
2024-05-08 $137.97 $138.75 $137.97 $138.53 $138.53 7,565
2024-05-07 $138.76 $138.97 $138.39 $138.44 $138.44 7,727
2024-05-06 $138.00 $138.79 $138.00 $138.79 $138.79 17,582
2024-05-03 $137.25 $137.36 $136.86 $137.35 $137.35 6,937
2024-05-02 $135.85 $136.22 $134.89 $136.03 $136.03 7,620
2024-05-01 $134.95 $136.57 $134.29 $134.90 $134.90 24,057
2024-04-30 $136.70 $136.70 $134.84 $134.84 $134.84 7,206
2024-04-29 $136.25 $136.77 $136.25 $136.62 $136.62 4,651
2024-04-26 $135.34 $136.38 $135.30 $136.11 $136.11 23,208
2024-04-25 $133.37 $134.88 $133.15 $134.62 $134.62 21,678
2024-04-24 $136.17 $136.17 $134.54 $135.36 $135.36 5,206
2024-04-23 $135.55 $136.16 $135.55 $135.95 $135.95 19,728
2024-04-22 $133.93 $134.67 $133.73 $134.28 $134.28 5,178
2024-04-19 $133.47 $134.15 $132.91 $133.20 $133.20 9,967
2024-04-18 $133.84 $134.94 $133.48 $133.63 $133.63 24,013
2024-04-17 $134.98 $134.98 $133.23 $133.82 $133.82 8,124
2024-04-16 $134.51 $134.60 $133.80 $134.30 $134.30 8,425
2024-04-15 $137.66 $137.88 $134.82 $135.14 $135.14 43,136
2024-04-12 $136.64 $136.64 $135.47 $135.86 $135.86 19,591
2024-04-11 $137.45 $137.86 $136.45 $137.71 $137.71 4,153
2024-04-10 $136.85 $137.88 $136.85 $137.41 $137.41 17,682
2024-04-09 $139.38 $139.60 $137.80 $138.77 $138.77 32,156
2024-04-08 $139.29 $139.44 $139.01 $139.09 $139.09 24,513
2024-04-05 $137.69 $138.79 $137.55 $138.76 $138.76 39,483
2024-04-04 $139.45 $139.67 $136.57 $137.17 $137.17 12,649
2024-04-03 $137.53 $138.82 $137.53 $138.56 $138.56 14,303
2024-04-02 $137.53 $137.99 $137.19 $137.73 $137.73 28,861
2024-04-01 $139.48 $139.48 $138.39 $138.56 $138.56 11,544
2024-03-28 $139.66 $139.81 $139.46 $139.69 $139.69 11,253
2024-03-27 $138.98 $140.07 $138.98 $140.05 $140.05 18,164
2024-03-26 $139.16 $139.16 $138.59 $138.59 $138.59 6,707
2024-03-25 $139.04 $139.16 $138.67 $138.68 $138.68 6,580
2024-03-22 $140.05 $140.07 $139.33 $139.33 $139.33 23,036
2024-03-21 $139.37 $140.09 $139.32 $139.72 $139.72 5,647
2024-03-20 $137.34 $139.95 $137.34 $139.00 $139.00 8,409
2024-03-19 $136.27 $137.41 $136.23 $137.41 $137.41 17,692
2024-03-18 $136.86 $136.86 $136.05 $136.05 $136.05 13,205
2024-03-15 $135.95 $136.47 $135.95 $136.16 $136.16 6,490
2024-03-14 $136.78 $136.78 $135.08 $135.73 $135.73 18,586
2024-03-13 $136.17 $136.80 $136.17 $136.33 $136.33 6,836
2024-03-12 $135.49 $136.47 $135.49 $136.47 $136.47 4,263
2024-03-11 $135.56 $135.67 $134.72 $135.53 $135.53 18,189
2024-03-08 $137.06 $137.25 $136.35 $136.35 $136.35 5,671
2024-03-07 $136.62 $136.84 $136.34 $136.80 $136.80 15,044
2024-03-06 $135.55 $136.36 $135.44 $135.73 $135.73 19,694
2024-03-05 $135.23 $135.36 $134.09 $134.60 $134.60 7,356
2024-03-04 $135.05 $135.52 $134.71 $135.31 $135.31 7,592
2024-03-01 $134.55 $135.05 $133.82 $135.04 $135.04 32,983
2024-02-29 $134.76 $134.76 $133.72 $134.33 $134.33 12,718
2024-02-28 $133.81 $134.44 $133.78 $134.14 $134.14 18,238
2024-02-27 $133.71 $134.12 $133.53 $133.89 $133.89 17,309
2024-02-26 $134.03 $134.03 $133.68 $133.81 $133.81 5,678
2024-02-23 $133.46 $133.96 $133.46 $133.87 $133.87 7,156
2024-02-22 $132.54 $133.37 $132.54 $133.19 $133.19 23,646
2024-02-21 $131.42 $131.59 $131.03 $131.59 $131.59 6,929
2024-02-20 $131.09 $131.41 $130.98 $131.02 $131.02 6,451
2024-02-16 $130.99 $131.86 $130.96 $131.13 $131.13 17,956
2024-02-15 $130.50 $131.12 $130.35 $131.12 $131.12 5,744
2024-02-14 $128.83 $129.81 $128.83 $129.76 $129.76 7,400
2024-02-13 $128.17 $128.38 $127.11 $127.74 $127.74 29,789
2024-02-12 $129.41 $129.77 $129.13 $129.16 $129.16 28,799
2024-02-09 $129.24 $129.52 $129.04 $129.47 $129.47 19,147
2024-02-08 $129.35 $129.50 $128.83 $129.27 $129.27 15,683
2024-02-07 $129.10 $129.61 $129.10 $129.47 $129.47 6,607
2024-02-06 $127.81 $128.78 $127.81 $128.76 $128.76 8,924
2024-02-05 $127.86 $128.03 $127.12 $127.73 $127.73 15,766
2024-02-02 $127.82 $129.17 $127.79 $128.71 $128.71 11,482
2024-02-01 $127.38 $128.57 $127.00 $128.57 $128.57 8,336
2024-01-31 $127.98 $128.29 $126.63 $126.63 $126.63 22,261
2024-01-30 $127.07 $127.60 $126.85 $127.54 $127.54 4,548
2024-01-29 $126.82 $127.51 $126.47 $127.48 $127.48 13,371
2024-01-26 $126.78 $127.14 $126.62 $126.94 $126.94 21,246
2024-01-25 $126.56 $126.79 $126.34 $126.79 $126.79 5,742
2024-01-24 $127.34 $127.34 $126.18 $126.18 $126.18 6,339
2024-01-23 $126.68 $126.78 $126.06 $126.56 $126.56 20,438
2024-01-22 $127.16 $127.16 $126.49 $126.79 $126.79 4,202
2024-01-19 $124.95 $125.96 $124.91 $125.88 $125.88 5,356
2024-01-18 $124.77 $125.59 $124.45 $125.43 $125.43 15,744
2024-01-17 $123.81 $124.12 $123.65 $123.98 $123.98 18,860
2024-01-16 $125.56 $125.56 $124.64 $124.88 $124.88 6,595
2024-01-12 $126.94 $126.94 $126.28 $126.62 $126.62 29,868
2024-01-11 $126.22 $126.22 $124.87 $126.04 $126.04 10,653
2024-01-10 $125.47 $126.10 $125.41 $125.83 $125.83 8,037
2024-01-09 $124.71 $125.31 $124.44 $125.15 $125.15 26,709
2024-01-08 $124.53 $125.87 $124.53 $125.78 $125.78 142,202
2024-01-05 $124.31 $125.27 $124.27 $124.64 $124.64 7,600
2024-01-04 $124.69 $125.38 $124.56 $124.70 $124.70 20,436
2024-01-03 $124.74 $124.89 $124.32 $124.43 $124.43 12,651
2024-01-02 $126.39 $126.77 $125.58 $126.10 $126.10 11,792
2023-12-29 $127.59 $127.67 $127.15 $127.43 $127.43 28,908
2023-12-28 $127.54 $127.80 $127.37 $127.47 $127.47 13,306
2023-12-27 $127.16 $127.70 $127.16 $127.44 $127.44 9,042
2023-12-26 $126.48 $127.47 $126.48 $127.25 $127.25 17,764
2023-12-22 $126.41 $126.58 $126.11 $126.48 $126.48 15,887
2023-12-21 $125.42 $126.08 $125.22 $126.08 $126.08 7,086
2023-12-20 $125.83 $126.29 $124.29 $124.29 $124.29 36,461
2023-12-19 $126.10 $126.72 $126.10 $126.62 $126.62 16,444
2023-12-18 $125.82 $125.82 $125.38 $125.61 $125.61 7,737
2023-12-15 $125.88 $126.33 $125.44 $125.69 $125.69 32,409
2023-12-14 $125.46 $126.25 $125.21 $126.05 $126.05 15,796
2023-12-13 $123.17 $124.66 $122.32 $124.57 $124.57 8,517
2023-12-12 $122.44 $123.21 $122.44 $123.15 $123.15 22,376
2023-12-11 $121.78 $122.73 $121.78 $122.50 $122.50 7,263
2023-12-08 $121.07 $121.79 $121.07 $121.65 $121.65 8,675
2023-12-07 $121.18 $121.58 $120.93 $121.55 $121.55 22,409
2023-12-06 $121.26 $121.83 $120.91 $121.20 $121.20 8,767
2023-12-05 $120.62 $120.62 $120.35 $120.57 $120.57 12,714
2023-12-04 $120.57 $121.20 $120.51 $120.98 $120.98 19,966
2023-12-01 $119.66 $121.67 $119.22 $121.43 $121.43 52,412
2023-11-30 $118.95 $119.72 $118.56 $119.63 $119.63 11,573
2023-11-29 $119.00 $119.31 $118.63 $118.84 $118.84 20,393
2023-11-28 $118.40 $119.19 $118.22 $118.57 $118.57 19,670
2023-11-27 $118.58 $118.61 $118.28 $118.34 $118.34 8,853
2023-11-24 $118.72 $119.14 $118.17 $118.99 $118.99 6,781
2023-11-22 $118.30 $118.55 $118.04 $118.55 $118.55 30,543
2023-11-21 $118.34 $118.47 $118.12 $118.28 $118.28 12,169
2023-11-20 $118.20 $118.61 $118.01 $118.38 $118.38 11,990
2023-11-17 $117.77 $118.26 $117.65 $118.25 $118.25 16,451
2023-11-16 $116.92 $117.48 $116.63 $117.07 $117.07 9,611
2023-11-15 $116.79 $117.59 $116.79 $117.07 $117.07 14,355
2023-11-14 $115.75 $116.98 $115.55 $116.70 $116.70 22,605
2023-11-13 $113.51 $114.22 $113.50 $114.02 $114.02 7,673
2023-11-10 $112.92 $113.76 $112.57 $113.76 $113.76 6,472
2023-11-09 $113.40 $113.91 $112.55 $112.61 $112.61 38,864
2023-11-08 $112.23 $112.57 $112.07 $112.50 $112.50 8,603
2023-11-07 $111.89 $112.38 $111.63 $112.14 $112.14 26,257
2023-11-06 $113.05 $113.05 $112.11 $112.74 $112.74 21,924
2023-11-03 $113.02 $113.53 $113.02 $113.06 $113.06 9,113
2023-11-02 $110.94 $111.97 $110.94 $111.87 $111.87 5,761
2023-11-01 $108.92 $109.66 $108.50 $109.34 $109.34 24,873
2023-10-31 $108.03 $108.98 $108.03 $108.84 $108.84 18,203
2023-10-30 $107.56 $108.19 $107.25 $108.14 $108.14 12,352
2023-10-27 $107.48 $107.51 $106.39 $106.65 $106.65 43,295
2023-10-26 $107.39 $107.60 $106.88 $106.98 $106.98 20,419
2023-10-25 $108.65 $108.65 $107.59 $107.76 $107.76 16,836
2023-10-24 $108.98 $109.12 $108.42 $108.96 $108.96 29,741
2023-10-23 $108.22 $109.41 $108.22 $108.36 $108.36 6,143
2023-10-20 $109.47 $109.54 $108.60 $108.71 $108.71 27,909
2023-10-19 $110.59 $111.23 $109.56 $109.73 $109.73 175,059
2023-10-18 $111.98 $111.98 $110.75 $110.80 $110.80 8,627
2023-10-17 $112.57 $114.16 $112.57 $113.72 $113.72 6,218
2023-10-16 $112.91 $113.87 $112.77 $113.54 $113.54 18,088
2023-10-13 $113.54 $113.54 $112.07 $112.38 $112.38 4,440
2023-10-12 $114.90 $114.90 $112.84 $113.60 $113.60 17,038
2023-10-11 $114.27 $114.72 $113.87 $114.48 $114.48 18,225
2023-10-10 $113.73 $114.57 $113.73 $114.15 $114.15 13,183
2023-10-09 $111.46 $112.87 $111.46 $112.87 $112.87 7,205
2023-10-06 $110.14 $112.25 $109.92 $112.04 $112.04 27,777
2023-10-05 $110.83 $111.01 $110.29 $110.37 $110.37 177,560
2023-10-04 $110.55 $110.84 $109.72 $110.74 $110.74 31,783
2023-10-03 $110.92 $111.33 $110.29 $110.77 $110.77 20,316
2023-10-02 $112.39 $112.68 $111.49 $111.72 $111.72 10,626
2023-09-29 $114.45 $114.45 $112.88 $113.01 $113.01 41,163
2023-09-28 $112.97 $114.45 $112.97 $113.85 $113.85 811,784
2023-09-27 $112.97 $113.52 $112.02 $113.01 $113.01 258,382
2023-09-26 $113.35 $113.43 $112.52 $112.62 $112.62 5,723
2023-09-25 $113.35 $114.44 $113.35 $114.33 $114.33 22,950
2023-09-22 $114.25 $114.78 $114.05 $114.12 $114.12 22,025
2023-09-21 $115.36 $115.36 $114.48 $114.48 $114.48 7,092
2023-09-20 $117.18 $118.01 $116.42 $116.48 $116.48 18,398
2023-09-19 $117.01 $117.04 $116.35 $116.76 $116.76 9,919
2023-09-18 $117.10 $117.72 $117.10 $117.43 $117.43 2,571
2023-09-15 $117.55 $117.95 $117.19 $117.23 $117.23 15,011
2023-09-14 $116.89 $117.51 $116.80 $117.48 $117.48 5,381
2023-09-13 $116.59 $116.77 $116.17 $116.27 $116.27 10,239
2023-09-12 $116.80 $117.49 $116.77 $116.95 $116.95 17,934
2023-09-11 $117.54 $117.56 $117.38 $117.55 $117.55 2,839
2023-09-08 $117.52 $117.55 $116.91 $117.09 $117.09 9,405
2023-09-07 $117.75 $117.84 $117.15 $117.70 $117.70 18,907
2023-09-06 $118.24 $118.76 $117.71 $118.28 $118.28 146,233
2023-09-05 $119.32 $119.32 $118.29 $118.29 $118.29 26,203
2023-09-01 $120.21 $120.29 $119.29 $119.68 $119.68 164,242
2023-08-31 $120.10 $120.10 $119.21 $119.21 $119.21 50,319
2023-08-30 $119.69 $120.06 $119.66 $119.85 $119.85 10,414
2023-08-29 $118.18 $119.73 $118.15 $119.61 $119.61 34,767
2023-08-28 $117.90 $118.32 $117.89 $118.31 $118.31 2,051
2023-08-25 $116.82 $117.71 $116.08 $117.42 $117.42 15,579
2023-08-24 $117.40 $117.48 $116.23 $116.23 $116.23 36,847
2023-08-23 $116.96 $118.07 $116.96 $117.95 $117.95 5,604
2023-08-22 $117.32 $117.32 $116.62 $116.65 $116.65 7,588
2023-08-21 $116.92 $117.11 $116.29 $116.87 $116.87 16,405
2023-08-18 $115.77 $117.21 $115.77 $116.81 $116.81 98,425
2023-08-17 $117.86 $118.23 $116.74 $116.91 $116.91 72,566
2023-08-16 $118.21 $119.08 $117.71 $117.87 $117.87 44,059
2023-08-15 $119.30 $119.30 $118.48 $118.48 $118.48 5,477
2023-08-14 $120.18 $120.18 $119.87 $120.03 $120.03 1,658
2023-08-11 $120.18 $120.68 $119.91 $120.44 $120.44 6,681
2023-08-10 $121.30 $121.53 $120.45 $120.45 $120.45 2,077
2023-08-09 $120.94 $121.10 $120.74 $120.92 $120.92 16,520
2023-08-08 $120.50 $121.11 $120.18 $120.91 $120.91 4,500
2023-08-07 $120.88 $121.82 $120.88 $121.78 $121.78 7,412
2023-08-04 $121.57 $121.57 $120.43 $120.71 $120.71 6,177
2023-08-03 $120.20 $120.66 $120.20 $120.52 $120.52 8,840
2023-08-02 $121.91 $122.05 $120.84 $121.16 $121.16 43,088
2023-08-01 $122.61 $123.18 $122.43 $122.63 $122.63 11,034
2023-07-31 $123.42 $123.67 $123.12 $123.22 $123.22 3,197
2023-07-28 $123.17 $123.58 $123.06 $123.49 $123.49 33,114
2023-07-27 $123.64 $123.64 $122.37 $122.47 $122.47 4,813
2023-07-26 $122.50 $123.05 $122.50 $123.00 $123.00 12,738
2023-07-25 $121.97 $122.58 $121.83 $122.30 $122.30 9,175
2023-07-24 $122.40 $122.82 $122.38 $122.51 $122.51 3,680
2023-07-21 $122.60 $122.75 $122.41 $122.45 $122.45 2,330
2023-07-20 $122.54 $122.77 $122.25 $122.57 $122.57 2,824
2023-07-19 $122.83 $122.83 $122.10 $122.60 $122.60 24,105
2023-07-18 $122.19 $123.24 $122.19 $122.83 $122.83 9,556
2023-07-17 $121.44 $121.98 $121.44 $121.95 $121.95 2,235
2023-07-14 $122.24 $122.24 $121.39 $121.83 $121.83 56,181
2023-07-13 $121.95 $122.25 $121.84 $122.16 $122.16 2,365
2023-07-12 $121.60 $121.71 $121.10 $121.10 $121.10 52,093
2023-07-11 $119.59 $120.56 $119.59 $120.56 $120.56 2,907
2023-07-10 $117.93 $119.05 $117.93 $119.05 $119.05 2,420
2023-07-07 $117.28 $118.56 $117.28 $118.02 $118.02 9,471
2023-07-06 $117.59 $117.59 $116.86 $117.47 $117.47 6,998
2023-07-05 $119.09 $119.17 $118.86 $118.91 $118.91 3,996
2023-07-03 $119.69 $120.56 $119.69 $120.33 $120.33 35,940
2023-06-30 $119.80 $120.25 $119.80 $120.25 $120.25 14,169
2023-06-29 $118.16 $118.84 $118.11 $118.83 $118.83 21,293
2023-06-28 $118.64 $118.79 $118.31 $118.61 $118.61 10,846
2023-06-27 $117.45 $118.44 $117.40 $118.25 $118.25 11,518
2023-06-26 $116.62 $117.24 $116.62 $116.96 $116.96 12,836
2023-06-23 $116.54 $116.82 $116.33 $116.69 $116.69 4,965
2023-06-22 $118.45 $118.62 $118.02 $118.11 $118.11 37,267
2023-06-21 $118.07 $119.25 $118.07 $119.25 $119.25 2,414
2023-06-20 $118.73 $118.83 $118.13 $118.49 $118.49 5,413
2023-06-16 $120.51 $120.51 $119.70 $119.70 $119.70 14,549
2023-06-15 $118.31 $120.14 $118.31 $119.85 $119.85 170,053
2023-06-14 $118.87 $119.34 $118.27 $118.67 $118.67 5,655
2023-06-13 $117.72 $118.55 $117.62 $118.39 $118.39 13,261
2023-06-12 $116.31 $116.87 $116.31 $116.87 $116.87 1,352
2023-06-09 $116.16 $116.47 $115.68 $116.06 $116.06 107,576
2023-06-08 $115.54 $116.35 $115.54 $116.19 $116.19 5,759
2023-06-07 $114.79 $115.55 $114.79 $115.48 $115.48 14,934
2023-06-06 $115.47 $116.41 $115.47 $116.41 $114.93 7,498
2023-06-05 $115.97 $115.97 $115.07 $115.63 $114.16 97,100
2023-06-02 $114.61 $116.09 $114.61 $115.91 $115.91 7,321
2023-06-01 $112.08 $113.32 $111.69 $113.21 $113.21 803,266
2023-05-31 $112.37 $112.37 $111.04 $111.70 $111.70 8,093
2023-05-30 $113.67 $113.67 $112.75 $113.09 $113.09 4,742
2023-05-26 $112.73 $113.47 $112.73 $113.47 $113.47 6,159
2023-05-25 $112.23 $112.44 $111.99 $112.38 $112.38 4,096
2023-05-24 $112.83 $112.83 $112.06 $112.08 $112.08 4,983
2023-05-23 $114.50 $114.59 $113.60 $113.60 $113.60 5,874
2023-05-22 $115.59 $115.71 $115.28 $115.35 $115.35 6,829
2023-05-19 $115.30 $115.94 $115.11 $115.43 $115.43 28,462
2023-05-18 $114.51 $115.30 $114.18 $115.30 $115.30 11,458
2023-05-17 $114.20 $114.91 $114.20 $114.86 $114.86 11,041
2023-05-16 $114.01 $114.01 $113.07 $113.07 $113.07 9,082
2023-05-15 $113.89 $114.35 $113.80 $114.35 $114.35 5,682
2023-05-12 $113.75 $114.00 $113.05 $113.53 $113.53 57,156
2023-05-11 $113.68 $113.68 $113.26 $113.63 $113.63 2,253
2023-05-10 $115.09 $115.09 $113.38 $114.26 $114.26 3,086
2023-05-09 $114.03 $114.62 $114.03 $114.49 $114.49 3,657
2023-05-08 $114.91 $114.91 $114.05 $114.18 $114.18 4,117
2023-05-05 $113.76 $114.59 $113.76 $114.49 $114.49 5,465
2023-05-04 $113.62 $113.62 $112.64 $112.70 $112.70 5,183
2023-05-03 $114.34 $114.80 $113.94 $113.94 $113.94 4,339
2023-05-02 $113.70 $113.98 $113.06 $113.96 $113.96 11,516
2023-05-01 $114.76 $115.61 $114.76 $115.32 $115.32 4,791
2023-04-28 $113.81 $114.94 $113.81 $114.75 $114.75 12,439
2023-04-27 $112.78 $114.20 $112.74 $114.20 $114.20 45,580
2023-04-26 $113.46 $113.46 $112.07 $112.07 $112.07 3,478
2023-04-25 $114.79 $114.79 $113.49 $113.66 $113.66 16,906
2023-04-24 $115.21 $115.53 $115.21 $115.44 $115.44 9,871
2023-04-21 $115.15 $115.29 $114.78 $115.17 $115.17 4,685
2023-04-20 $114.41 $115.24 $114.41 $115.01 $115.01 2,354
2023-04-19 $114.70 $115.02 $114.70 $114.93 $114.93 8,624
2023-04-18 $115.37 $115.51 $115.03 $115.31 $115.31 5,689
2023-04-17 $114.21 $114.78 $113.98 $114.70 $114.70 773,185
2023-04-14 $113.71 $114.12 $113.29 $113.69 $113.69 4,140
2023-04-13 $113.68 $114.06 $112.84 $113.95 $113.95 6,456
2023-04-12 $113.40 $113.41 $112.90 $113.12 $113.12 8,967
2023-04-11 $111.98 $112.28 $111.98 $112.28 $112.28 1,275
2023-04-10 $110.45 $111.48 $110.45 $111.48 $111.48 1,304
2023-04-06 $110.76 $111.20 $110.59 $111.20 $111.20 9,079
2023-04-05 $111.76 $111.93 $110.76 $111.18 $111.18 9,667
2023-04-04 $114.58 $114.58 $112.69 $112.88 $112.88 6,387
2023-04-03 $113.98 $114.44 $113.97 $114.44 $114.44 2,017
2023-03-31 $113.38 $114.15 $113.38 $114.15 $114.15 9,643
2023-03-30 $113.00 $113.28 $112.86 $113.01 $113.01 8,413
2023-03-29 $111.88 $112.33 $111.77 $112.31 $112.31 5,712
2023-03-28 $110.88 $110.88 $110.65 $110.78 $110.78 2,174
2023-03-27 $110.05 $110.59 $110.05 $110.38 $110.38 1,669
2023-03-24 $108.54 $109.19 $108.11 $109.19 $109.19 2,173
2023-03-23 $110.30 $111.17 $109.22 $109.64 $109.64 3,939
2023-03-22 $111.12 $111.12 $109.48 $109.80 $109.80 2,031
2023-03-21 $110.96 $111.43 $110.63 $111.06 $111.06 5,825
2023-03-20 $108.82 $109.65 $108.82 $109.65 $109.65 55,037
2023-03-17 $108.51 $108.51 $107.87 $108.02 $108.02 2,006
2023-03-16 $107.69 $109.65 $107.68 $109.65 $109.65 4,681
2023-03-15 $108.28 $108.42 $106.85 $107.84 $107.84 4,169
2023-03-14 $111.20 $111.78 $110.11 $111.05 $111.05 6,957
2023-03-13 $109.35 $110.31 $109.35 $109.63 $109.63 6,689
2023-03-10 $112.18 $112.37 $110.20 $110.42 $110.42 66,746
2023-03-09 $113.81 $114.38 $112.33 $112.46 $112.46 7,465
2023-03-08 $113.13 $113.59 $112.95 $113.36 $113.36 21,490
2023-03-07 $114.25 $114.25 $112.85 $112.96 $112.96 18,093
2023-03-06 $114.72 $115.06 $114.44 $114.67 $114.67 5,683
2023-03-03 $113.84 $114.78 $113.58 $114.63 $114.63 5,348
2023-03-02 $111.60 $113.27 $111.60 $113.27 $113.27 9,401
2023-03-01 $112.05 $112.75 $112.05 $112.36 $112.36 12,965
2023-02-28 $111.88 $111.93 $111.44 $111.56 $111.56 1,552
2023-02-27 $112.24 $112.53 $111.75 $111.99 $111.99 4,446
2023-02-24 $110.50 $110.80 $110.22 $110.70 $110.70 2,377
2023-02-23 $111.86 $112.24 $110.94 $112.02 $112.02 9,661
2023-02-22 $111.52 $111.82 $110.82 $111.11 $111.11 9,730
2023-02-21 $112.83 $112.83 $111.46 $111.63 $111.63 4,897
2023-02-17 $112.92 $113.78 $112.92 $113.75 $113.75 6,070
2023-02-16 $113.80 $113.80 $113.16 $113.31 $113.31 1,805
2023-02-15 $113.12 $114.32 $113.12 $114.32 $114.32 9,774
2023-02-14 $113.46 $113.94 $112.89 $113.93 $113.93 7,041
2023-02-13 $113.16 $114.07 $113.16 $114.07 $114.07 1,118
2023-02-10 $112.40 $112.89 $111.90 $112.86 $112.86 5,521
2023-02-09 $114.20 $114.20 $112.52 $112.60 $112.60 5,406
2023-02-08 $112.97 $112.97 $112.55 $112.63 $112.63 4,591
2023-02-07 $112.11 $113.56 $112.08 $113.56 $113.56 2,289
2023-02-06 $113.32 $113.35 $112.90 $113.23 $113.23 4,511
2023-02-03 $114.07 $114.26 $113.74 $113.92 $113.92 8,232
2023-02-02 $114.60 $115.32 $114.54 $115.08 $115.08 6,165
2023-02-01 $112.77 $115.00 $112.55 $114.07 $114.07 32,018
2023-01-31 $111.64 $113.00 $111.64 $113.00 $113.00 8,171
2023-01-30 $112.01 $112.10 $111.56 $111.56 $111.56 1,789
2023-01-27 $111.97 $112.89 $111.95 $112.35 $112.35 16,043
2023-01-26 $111.81 $112.40 $111.41 $112.40 $112.40 4,742
2023-01-25 $111.24 $112.34 $110.97 $111.92 $111.92 5,003
2023-01-24 $111.35 $112.69 $110.92 $112.45 $112.45 7,634
2023-01-23 $110.93 $112.04 $110.76 $111.71 $111.71 23,892
2023-01-20 $109.97 $110.88 $109.97 $110.88 $110.88 16,089
2023-01-19 $110.50 $110.50 $109.44 $109.60 $109.60 5,712
2023-01-18 $113.28 $113.31 $111.00 $111.36 $111.36 13,404
2023-01-17 $112.58 $112.79 $112.04 $112.04 $112.04 7,448
2023-01-13 $111.26 $112.48 $111.26 $112.48 $112.48 11,241
2023-01-12 $111.81 $112.45 $111.34 $112.32 $112.32 3,476
2023-01-11 $110.70 $111.33 $110.38 $111.33 $111.33 10,579
2023-01-10 $109.23 $110.28 $109.23 $110.26 $110.26 17,060
2023-01-09 $110.20 $111.04 $109.67 $109.83 $109.83 6,396
2023-01-06 $107.53 $109.73 $107.53 $109.58 $109.58 3,219
2023-01-05 $106.74 $106.94 $106.74 $106.80 $106.80 1,834
2023-01-04 $107.38 $108.17 $107.38 $107.83 $107.83 2,352
2023-01-03 $107.38 $107.38 $106.30 $106.94 $106.94 4,769
2022-12-30 $106.68 $106.90 $106.08 $106.49 $106.49 14,232
2022-12-29 $107.29 $107.79 $107.17 $107.25 $107.25 13,941
2022-12-28 $107.37 $107.37 $105.92 $105.92 $105.92 4,875
2022-12-27 $107.51 $107.51 $107.10 $107.36 $107.36 7,619
2022-12-23 $106.10 $106.94 $106.07 $106.90 $106.90 7,970
2022-12-22 $106.87 $106.87 $105.14 $106.51 $106.51 16,177
2022-12-21 $106.84 $107.71 $106.73 $107.71 $107.71 17,917
2022-12-20 $105.96 $106.86 $105.96 $106.31 $106.31 20,335
2022-12-19 $106.50 $106.50 $105.64 $105.91 $105.91 4,708
2022-12-16 $105.97 $106.53 $105.82 $106.53 $106.53 6,348
2022-12-15 $107.56 $107.56 $106.70 $107.33 $107.33 6,359
2022-12-14 $110.14 $111.50 $110.05 $110.05 $110.05 4,772
2022-12-13 $111.40 $112.70 $109.71 $110.31 $110.31 7,507
2022-12-12 $108.77 $109.94 $108.68 $109.61 $109.03 59,849
2022-12-09 $109.03 $109.50 $108.75 $108.75 $108.18 54,592
2022-12-08 $108.96 $109.13 $108.71 $108.96 $108.38 6,196
2022-12-07 $108.15 $108.90 $108.15 $108.69 $108.12 9,581
2022-12-06 $109.51 $109.51 $107.87 $108.64 $108.07 5,835
2022-12-05 $110.60 $110.60 $109.44 $109.66 $109.08 230,393
2022-12-02 $109.42 $111.28 $109.42 $111.01 $110.42 9,811
2022-12-01 $111.07 $111.24 $110.17 $110.60 $110.02 31,533
2022-11-30 $108.65 $110.42 $107.65 $110.19 $109.61 31,321
2022-11-29 $108.16 $108.52 $108.16 $108.46 $107.89 2,785
2022-11-28 $109.31 $109.31 $107.95 $107.95 $107.38 12,267
2022-11-25 $109.64 $110.00 $108.87 $109.99 $109.41 2,863
2022-11-23 $109.25 $109.82 $109.15 $109.64 $109.64 3,711
2022-11-22 $108.23 $108.82 $108.20 $108.70 $108.70 3,735
2022-11-21 $107.00 $107.54 $106.90 $107.42 $107.42 4,237
2022-11-18 $107.80 $107.86 $107.19 $107.57 $107.57 108,392
2022-11-17 $105.95 $106.80 $105.45 $106.75 $106.75 7,617
2022-11-16 $107.45 $107.61 $106.73 $107.17 $107.17 10,759
2022-11-15 $108.47 $108.47 $106.93 $107.70 $107.70 36,900
2022-11-14 $107.41 $107.93 $107.14 $107.31 $107.31 95,920
2022-11-11 $107.84 $108.42 $107.68 $108.19 $108.19 114,930
2022-11-10 $105.80 $107.32 $105.80 $107.32 $107.32 13,282
2022-11-09 $102.97 $103.32 $102.13 $102.33 $102.33 9,199
2022-11-08 $103.07 $104.29 $102.70 $103.85 $103.85 28,360
2022-11-07 $102.15 $102.62 $101.80 $102.55 $102.55 9,154
2022-11-04 $101.00 $101.50 $100.13 $101.35 $101.35 38,349
2022-11-03 $96.94 $99.35 $96.93 $98.99 $98.99 14,971
2022-11-02 $100.34 $101.60 $98.61 $98.76 $98.76 30,972
2022-11-01 $101.61 $101.61 $100.25 $100.39 $100.39 4,035
2022-10-31 $99.89 $100.33 $99.63 $100.19 $100.19 50,999
2022-10-28 $98.99 $100.69 $98.40 $100.67 $100.67 29,369
2022-10-27 $99.17 $99.98 $98.31 $98.75 $98.75 108,800
2022-10-26 $98.00 $99.60 $98.00 $98.85 $98.85 106,490
2022-10-25 $96.59 $98.10 $96.59 $98.03 $98.03 34,842
2022-10-24 $95.86 $96.57 $95.80 $96.39 $96.39 5,849
2022-10-21 $94.78 $95.63 $94.78 $95.47 $95.47 2,609
2022-10-20 $94.50 $94.75 $93.18 $93.45 $93.45 6,679
2022-10-19 $94.77 $95.19 $93.94 $94.38 $94.38 19,324
2022-10-18 $95.47 $95.65 $94.84 $95.35 $95.35 21,785
2022-10-17 $93.21 $93.94 $93.21 $93.54 $93.54 4,708
2022-10-14 $94.01 $94.01 $91.15 $91.26 $91.26 7,770
2022-10-13 $89.52 $93.43 $89.52 $93.43 $93.43 4,734
2022-10-12 $91.78 $91.89 $91.41 $91.47 $91.47 5,523
2022-10-11 $91.92 $92.91 $91.56 $91.82 $91.82 5,794
2022-10-10 $92.62 $92.62 $91.85 $92.16 $92.16 4,699
2022-10-07 $93.08 $93.08 $91.82 $92.15 $92.15 2,473
2022-10-06 $94.96 $95.01 $93.95 $93.95 $93.95 7,741
2022-10-05 $94.69 $95.94 $94.49 $95.36 $95.36 15,073
2022-10-04 $94.57 $96.21 $94.57 $96.14 $96.14 11,756
2022-10-03 $90.98 $92.92 $90.94 $92.39 $92.39 14,764
2022-09-30 $90.59 $91.38 $89.84 $89.94 $89.94 28,037
2022-09-29 $91.24 $91.24 $90.21 $90.83 $90.83 3,882
2022-09-28 $90.51 $92.69 $90.51 $92.25 $92.25 5,911
2022-09-27 $91.31 $91.31 $89.60 $90.04 $90.04 9,986
2022-09-26 $91.14 $92.09 $90.25 $90.69 $90.69 7,035
2022-09-23 $91.93 $92.28 $90.60 $91.51 $91.51 35,331
2022-09-22 $94.84 $94.84 $93.71 $93.91 $93.91 3,589
2022-09-21 $96.35 $96.67 $94.85 $94.85 $94.85 6,448
2022-09-20 $96.40 $96.40 $95.39 $95.88 $95.88 41,983
2022-09-19 $96.53 $97.61 $96.48 $97.56 $97.56 10,169
2022-09-16 $96.16 $96.96 $95.98 $96.53 $96.53 4,845
2022-09-15 $98.92 $99.65 $98.21 $98.42 $98.42 5,854
2022-09-14 $99.63 $99.85 $98.97 $99.34 $99.34 2,840
2022-09-13 $101.04 $101.67 $99.42 $99.57 $99.57 19,910
2022-09-12 $103.25 $103.59 $103.18 $103.25 $103.25 4,390
2022-09-09 $101.55 $102.37 $101.55 $102.20 $102.20 3,975
2022-09-08 $99.36 $100.50 $99.14 $100.43 $100.43 2,821
2022-09-07 $98.43 $100.34 $98.39 $100.21 $100.21 3,186
2022-09-06 $99.08 $99.08 $98.67 $98.89 $98.89 3,340
2022-09-02 $100.72 $100.93 $98.66 $98.75 $98.75 8,010
2022-09-01 $99.39 $99.71 $98.68 $99.71 $99.71 22,780
2022-08-31 $101.29 $101.29 $100.19 $100.19 $100.19 8,082
2022-08-30 $103.00 $103.37 $100.93 $101.12 $101.12 3,690
2022-08-29 $101.94 $102.58 $101.67 $102.37 $102.37 112,070
2022-08-26 $106.00 $106.00 $102.66 $102.66 $102.66 1,652
2022-08-25 $105.62 $105.86 $105.21 $105.86 $105.86 2,056
2022-08-24 $104.46 $104.85 $104.23 $104.50 $104.50 6,364
2022-08-23 $104.29 $104.71 $104.25 $104.25 $104.25 2,134
2022-08-22 $104.96 $104.96 $104.03 $104.15 $104.15 7,341
2022-08-19 $107.10 $107.10 $106.26 $106.49 $106.49 7,082
2022-08-18 $108.08 $108.11 $107.70 $108.11 $108.11 4,014
2022-08-17 $108.32 $108.32 $107.79 $107.92 $107.92 13,453
2022-08-16 $108.30 $109.21 $108.30 $108.84 $108.84 3,164
2022-08-15 $107.88 $108.65 $107.88 $108.60 $108.60 3,733
2022-08-12 $107.90 $108.73 $107.90 $108.73 $108.73 4,433
2022-08-11 $107.77 $107.78 $107.36 $107.45 $107.45 52,038
2022-08-10 $106.70 $107.58 $106.70 $107.35 $107.35 5,796
2022-08-09 $104.89 $104.89 $104.32 $104.54 $104.54 20,465
2022-08-08 $105.93 $105.93 $105.33 $105.33 $105.33 1,364
2022-08-05 $104.30 $105.13 $104.30 $105.13 $105.13 7,961
2022-08-04 $104.92 $105.69 $104.92 $105.44 $105.44 6,888
2022-08-03 $104.46 $104.83 $104.46 $104.83 $104.83 2,072
2022-08-02 $104.84 $105.02 $103.97 $104.09 $104.09 4,368
2022-08-01 $105.22 $105.40 $105.20 $105.28 $105.28 4,109
2022-07-29 $104.59 $105.38 $104.59 $105.27 $105.27 11,078
2022-07-28 $102.04 $103.31 $102.04 $103.26 $103.26 1,954
2022-07-27 $100.39 $101.45 $100.01 $101.45 $101.45 4,183
2022-07-26 $99.88 $99.95 $99.22 $99.47 $99.47 3,715
2022-07-25 $100.41 $100.99 $99.85 $100.46 $100.46 8,630
2022-07-22 $100.82 $101.12 $99.76 $100.18 $100.18 12,065
2022-07-21 $99.29 $100.42 $99.29 $100.35 $100.35 8,155
2022-07-20 $99.12 $99.61 $99.04 $99.29 $99.29 9,083
2022-07-19 $97.15 $99.19 $97.15 $99.17 $99.17 7,493
2022-07-18 $97.02 $97.02 $96.10 $96.11 $96.11 7,739
2022-07-15 $94.78 $96.08 $94.78 $95.91 $95.91 5,615
2022-07-14 $93.62 $94.42 $93.11 $94.27 $94.27 4,101
2022-07-13 $94.55 $95.47 $94.55 $95.16 $95.16 5,997
2022-07-12 $96.19 $96.74 $95.56 $95.83 $95.83 2,599
2022-07-11 $96.24 $96.42 $95.67 $95.90 $95.90 39,257
2022-07-08 $97.36 $97.36 $96.93 $97.18 $97.18 14,374
2022-07-07 $96.49 $97.15 $96.47 $97.08 $97.08 3,668
2022-07-06 $95.20 $95.90 $94.82 $95.60 $95.60 6,317
2022-07-05 $93.91 $95.21 $93.91 $95.21 $95.21 5,120
2022-07-01 $95.75 $96.77 $95.61 $96.77 $96.77 3,708
2022-06-30 $94.68 $96.35 $94.63 $96.13 $96.13 24,355
2022-06-29 $96.83 $96.83 $96.05 $96.16 $96.16 5,487
2022-06-28 $98.48 $99.25 $96.72 $96.79 $96.79 126,258
2022-06-27 $98.18 $98.27 $97.64 $97.77 $97.77 8,298
2022-06-24 $95.80 $97.70 $95.80 $97.70 $97.70 12,960
2022-06-23 $95.27 $95.27 $93.94 $94.74 $94.74 4,344
2022-06-22 $94.81 $95.94 $94.48 $95.47 $95.47 11,153
2022-06-21 $96.12 $96.34 $95.60 $96.08 $96.08 52,247
2022-06-17 $95.08 $95.39 $94.11 $94.92 $94.92 17,958
2022-06-16 $95.96 $95.96 $94.97 $95.10 $95.10 5,196
2022-06-15 $97.71 $99.15 $96.64 $98.16 $98.16 35,689
2022-06-14 $97.69 $97.80 $96.37 $96.89 $96.89 30,381
2022-06-13 $98.51 $98.68 $97.13 $97.40 $97.40 23,636
2022-06-10 $102.05 $102.08 $100.72 $100.88 $100.88 9,147
2022-06-09 $105.21 $105.24 $103.52 $103.74 $103.74 12,218
2022-06-08 $107.82 $107.94 $106.63 $106.66 $105.49 11,366
2022-06-07 $106.78 $108.61 $106.68 $108.61 $107.42 116,032
2022-06-06 $107.96 $107.96 $107.66 $107.80 $106.62 3,926
2022-06-03 $107.12 $107.29 $107.12 $107.29 $106.12 1,245
2022-06-02 $106.91 $108.41 $106.57 $108.41 $107.22 13,231
2022-06-01 $107.26 $107.26 $105.36 $105.99 $104.83 24,836
2022-05-31 $106.83 $107.16 $106.21 $106.75 $105.58 8,266
2022-05-27 $106.11 $107.46 $106.11 $107.45 $106.27 5,204
2022-05-26 $104.12 $105.69 $104.12 $105.49 $104.34 2,218
2022-05-25 $103.11 $104.11 $103.03 $103.57 $102.44 8,914
2022-05-24 $103.47 $103.47 $101.99 $103.34 $102.21 12,652
2022-05-23 $103.20 $103.94 $102.93 $103.71 $102.57 7,836
2022-05-20 $103.52 $103.58 $101.07 $102.23 $101.11 6,286
2022-05-19 $102.01 $102.58 $101.95 $102.46 $101.34 107,663
2022-05-18 $104.91 $104.91 $102.58 $102.58 $101.46 8,489
2022-05-17 $105.11 $105.92 $104.57 $105.92 $104.76 35,100
2022-05-16 $103.32 $104.15 $103.03 $103.41 $102.28 7,481
2022-05-13 $102.69 $103.82 $102.69 $103.56 $102.42 8,503
2022-05-12 $101.09 $102.27 $101.09 $101.64 $100.53 5,395
2022-05-11 $102.38 $103.74 $101.44 $101.44 $100.33 4,373
2022-05-10 $104.04 $104.04 $101.61 $102.32 $101.20 8,767
2022-05-09 $103.69 $103.94 $102.32 $102.43 $101.31 8,850
2022-05-06 $105.93 $105.93 $104.16 $105.27 $104.12 35,871
2022-05-05 $108.50 $108.50 $105.94 $106.35 $105.19 3,254
2022-05-04 $106.93 $109.50 $106.51 $109.49 $108.29 4,261
2022-05-03 $106.36 $107.11 $106.20 $106.86 $105.69 11,581
2022-05-02 $105.94 $106.85 $104.63 $106.07 $104.91 44,843
2022-04-29 $108.32 $108.80 $106.01 $106.37 $105.21 250,473
2022-04-28 $107.72 $108.88 $106.80 $108.46 $107.27 4,076
2022-04-27 $106.94 $107.91 $106.87 $107.14 $105.97 2,970
2022-04-26 $108.90 $108.90 $106.69 $106.93 $105.76 22,734
2022-04-25 $109.00 $109.66 $107.66 $109.57 $108.37 8,858
2022-04-22 $111.66 $111.86 $109.71 $109.75 $108.55 37,710
2022-04-21 $114.61 $114.70 $112.24 $112.24 $111.01 5,696
2022-04-20 $113.20 $113.57 $113.02 $113.15 $111.91 18,795
2022-04-19 $110.44 $112.08 $110.44 $111.98 $110.75 5,098
2022-04-18 $110.81 $111.08 $110.36 $110.59 $109.38 23,341
2022-04-14 $111.49 $111.78 $111.26 $111.26 $110.04 10,961
2022-04-13 $110.19 $111.40 $110.19 $111.29 $110.07 2,314
2022-04-12 $110.91 $111.44 $109.90 $109.90 $108.70 6,446
2022-04-11 $111.05 $111.50 $110.37 $110.59 $109.38 24,605
2022-04-08 $111.68 $112.08 $111.19 $111.37 $110.15 34,023
2022-04-07 $111.60 $112.32 $110.66 $112.05 $110.82 4,662
2022-04-06 $111.30 $111.86 $111.04 $111.69 $110.46 27,846
2022-04-05 $114.55 $114.88 $113.08 $113.26 $112.02 19,933
2022-04-04 $115.10 $115.31 $114.60 $115.23 $113.97 2,326
2022-04-01 $116.34 $116.34 $114.81 $115.43 $114.17 16,600
2022-03-31 $117.03 $117.21 $115.81 $116.07 $114.80 24,860
2022-03-30 $117.80 $118.18 $117.42 $117.51 $116.22 2,656
2022-03-29 $117.99 $118.39 $117.18 $118.25 $116.95 9,498
2022-03-28 $116.14 $116.52 $115.83 $116.52 $115.25 2,473
2022-03-25 $116.60 $116.65 $115.87 $116.65 $115.38 2,931
2022-03-24 $116.13 $116.52 $116.02 $116.52 $115.24 6,405
2022-03-23 $116.40 $116.57 $115.79 $115.82 $114.55 9,056
2022-03-22 $116.94 $117.35 $116.91 $117.24 $115.96 103,941
2022-03-21 $116.06 $117.11 $116.06 $116.48 $115.20 8,562
2022-03-18 $115.52 $116.86 $115.48 $116.86 $115.58 2,711
2022-03-17 $114.56 $116.18 $114.56 $116.07 $114.80 2,658
2022-03-16 $113.50 $114.59 $112.75 $114.59 $113.33 4,761
2022-03-15 $111.42 $112.05 $111.18 $112.05 $110.83 3,925
2022-03-14 $111.27 $111.96 $110.31 $110.77 $109.56 3,919
2022-03-11 $111.88 $111.88 $109.92 $109.96 $108.76 12,333
2022-03-10 $109.58 $110.78 $109.46 $110.55 $109.34 6,678
2022-03-09 $110.88 $111.69 $110.65 $111.13 $109.91 16,080
2022-03-08 $108.82 $110.69 $107.66 $108.15 $106.97 21,872
2022-03-07 $110.84 $110.85 $108.12 $108.15 $106.97 6,326
2022-03-04 $110.62 $111.02 $109.99 $111.02 $109.80 47,551
2022-03-03 $113.62 $113.62 $112.32 $112.75 $111.52 20,398
2022-03-02 $111.89 $113.62 $111.68 $113.31 $112.07 8,363
2022-03-01 $112.99 $112.99 $110.51 $111.06 $109.84 3,812
2022-02-28 $112.22 $113.86 $112.04 $113.42 $112.18 22,655
2022-02-25 $111.59 $113.73 $111.46 $113.73 $112.48 12,734
2022-02-24 $107.24 $110.84 $107.09 $110.49 $109.28 31,528
2022-02-23 $112.58 $112.58 $110.52 $110.52 $109.31 5,447
2022-02-22 $113.06 $113.67 $111.68 $112.24 $111.01 8,551
2022-02-18 $114.53 $115.25 $113.63 $114.03 $112.78 150,485
2022-02-17 $115.88 $115.88 $114.67 $114.70 $113.44 6,180
2022-02-16 $115.99 $116.78 $115.59 $116.69 $115.42 14,242
2022-02-15 $115.54 $116.36 $115.53 $116.15 $114.88 49,113
2022-02-14 $114.52 $114.77 $113.39 $114.17 $112.92 21,748
2022-02-11 $116.70 $116.99 $114.17 $114.48 $113.23 79,345
2022-02-10 $116.88 $118.45 $116.66 $116.66 $115.38 18,273
2022-02-09 $118.30 $118.34 $118.08 $118.34 $117.04 2,437
2022-02-08 $115.47 $116.55 $115.47 $116.55 $115.27 11,426
2022-02-07 $115.48 $115.96 $115.48 $115.57 $114.30 5,588
2022-02-04 $115.48 $115.98 $114.62 $115.35 $114.08 8,721
2022-02-03 $116.85 $117.08 $115.98 $115.98 $114.71 25,078
2022-02-02 $117.38 $118.35 $117.35 $118.33 $117.03 2,439
2022-02-01 $116.80 $117.43 $116.45 $117.31 $116.03 8,362
2022-01-31 $114.24 $116.10 $113.91 $115.89 $114.62 23,156
2022-01-28 $113.24 $114.08 $111.72 $114.08 $112.83 23,478
2022-01-27 $115.82 $115.96 $113.21 $113.64 $112.40 31,271
2022-01-26 $116.81 $117.32 $114.26 $115.00 $113.74 61,088
2022-01-25 $115.30 $116.28 $113.73 $115.95 $114.68 7,899
2022-01-24 $115.24 $116.95 $113.23 $116.93 $115.65 17,725
2022-01-21 $118.38 $118.40 $117.46 $117.60 $116.31 10,547
2022-01-20 $120.41 $120.89 $118.61 $118.61 $117.31 5,524
2022-01-19 $121.00 $121.00 $119.53 $119.54 $118.23 11,844
2022-01-18 $121.21 $121.21 $119.96 $120.32 $119.00 9,184
2022-01-14 $122.22 $122.30 $121.47 $122.30 $120.96 7,600
2022-01-13 $123.93 $124.11 $123.05 $123.16 $121.81 6,543
2022-01-12 $123.40 $123.75 $123.27 $123.75 $122.39 203,730
2022-01-11 $121.80 $122.73 $121.13 $122.46 $121.12 1,681
2022-01-10 $122.16 $122.16 $120.88 $121.48 $120.15 11,356
2022-01-07 $123.29 $123.59 $123.29 $123.43 $122.07 3,332
2022-01-06 $123.79 $124.00 $123.40 $123.57 $122.22 9,220
2022-01-05 $125.11 $125.57 $123.77 $123.84 $122.48 5,717
2022-01-04 $123.69 $124.96 $123.69 $124.94 $123.57 11,176
2022-01-03 $123.50 $123.50 $122.85 $122.91 $121.56 4,065
2021-12-31 $122.63 $123.71 $122.63 $123.49 $122.14 32,354
2021-12-30 $123.43 $123.81 $122.77 $122.77 $121.43 7,792
2021-12-29 $123.33 $123.84 $123.33 $123.76 $122.23 1,477
2021-12-28 $122.94 $123.77 $122.94 $123.23 $121.71 2,062
2021-12-27 $122.01 $122.84 $121.82 $122.81 $121.29 10,709
2021-12-23 $120.96 $122.14 $120.96 $121.80 $120.29 3,987
2021-12-22 $120.23 $120.75 $120.23 $120.66 $119.17 3,545
2021-12-21 $118.95 $119.95 $118.95 $119.93 $118.45 2,948
2021-12-20 $118.16 $118.27 $117.58 $118.05 $116.59 3,816
2021-12-17 $120.61 $120.89 $119.16 $119.42 $117.94 8,144
2021-12-16 $121.63 $122.09 $120.92 $121.37 $119.87 2,657
2021-12-15 $120.13 $121.25 $119.44 $120.87 $119.37 25,373
2021-12-14 $120.10 $120.86 $119.24 $119.72 $118.24 6,872
2021-12-13 $121.72 $121.72 $120.68 $121.00 $119.50 10,331
2021-12-10 $122.97 $122.98 $122.53 $122.83 $120.68 12,370
2021-12-09 $122.70 $122.98 $122.38 $122.50 $120.36 7,366
2021-12-08 $123.29 $123.64 $122.90 $123.49 $121.33 17,445
2021-12-07 $122.79 $123.53 $122.64 $123.00 $120.85 14,556
2021-12-06 $120.20 $121.43 $120.20 $120.89 $118.77 4,130
2021-12-03 $119.98 $119.98 $118.44 $119.38 $117.29 14,541
2021-12-02 $117.66 $119.91 $117.66 $119.46 $117.37 23,648
2021-12-01 $119.70 $120.17 $116.75 $116.75 $114.71 26,029
2021-11-30 $119.19 $119.19 $117.73 $117.75 $115.69 4,054
2021-11-29 $120.49 $120.49 $119.79 $119.95 $117.85 6,570
2021-11-26 $120.26 $120.38 $119.32 $119.45 $117.36 9,078
2021-11-24 $122.59 $123.00 $122.59 $122.99 $120.84 2,328
2021-11-23 $123.82 $123.82 $123.23 $123.48 $121.32 2,388
2021-11-22 $124.43 $124.43 $123.80 $123.80 $121.63 2,763
2021-11-19 $123.70 $124.34 $123.70 $123.83 $121.66 5,669
2021-11-18 $124.71 $124.73 $124.01 $124.52 $122.34 4,006
2021-11-17 $124.60 $124.67 $124.35 $124.67 $122.49 2,033
2021-11-16 $125.47 $125.47 $125.13 $125.19 $123.00 2,228
2021-11-15 $125.73 $125.74 $125.19 $125.19 $123.00 8,705
2021-11-12 $124.88 $125.50 $124.88 $125.49 $123.29 3,405
2021-11-11 $125.11 $125.11 $124.54 $124.63 $122.44 3,379
2021-11-10 $125.14 $125.14 $124.45 $124.49 $122.31 2,315
2021-11-09 $125.67 $125.67 $125.26 $125.52 $123.32 2,161
2021-11-08 $125.74 $125.74 $125.38 $125.59 $123.39 3,209
2021-11-05 $124.83 $125.08 $124.76 $125.08 $122.89 2,094
2021-11-04 $124.06 $124.35 $124.06 $124.27 $122.10 2,697
2021-11-03 $123.52 $124.20 $123.07 $123.90 $121.73 4,890
2021-11-02 $123.62 $124.03 $123.62 $123.77 $121.60 3,986
2021-11-01 $123.44 $123.65 $123.10 $123.47 $121.31 6,421
2021-10-29 $122.23 $122.91 $122.23 $122.62 $120.47 18,524
2021-10-28 $121.74 $122.93 $121.74 $122.93 $120.78 2,424
2021-10-27 $122.59 $122.59 $121.64 $121.64 $119.51 2,941
2021-10-26 $123.17 $123.31 $122.67 $122.67 $120.52 2,598
2021-10-25 $122.63 $123.08 $122.63 $122.77 $120.62 1,582
2021-10-22 $122.67 $123.12 $122.65 $122.79 $120.64 4,146
2021-10-21 $121.92 $122.15 $121.83 $122.15 $120.02 3,252
2021-10-20 $121.94 $122.57 $121.89 $122.49 $120.34 2,872
2021-10-19 $121.83 $122.07 $121.50 $121.89 $119.76 2,098
2021-10-18 $120.56 $121.20 $120.56 $121.18 $119.06 4,395
2021-10-15 $121.10 $121.61 $121.10 $121.52 $119.39 7,513
2021-10-14 $119.75 $120.27 $119.63 $120.26 $118.15 5,733
2021-10-13 $117.87 $118.54 $117.23 $118.53 $116.45 4,964
2021-10-12 $117.99 $118.19 $117.68 $117.72 $115.66 1,997
2021-10-11 $118.54 $119.12 $118.00 $118.00 $115.93 5,333
2021-10-08 $118.81 $118.81 $118.23 $118.61 $116.53 2,811
2021-10-07 $118.68 $119.36 $118.68 $118.75 $116.67 3,871
2021-10-06 $116.41 $118.06 $116.00 $117.93 $115.87 7,714
2021-10-05 $117.33 $118.61 $117.15 $118.17 $116.10 8,759
2021-10-04 $117.95 $117.95 $116.77 $117.17 $115.12 8,110
2021-10-01 $117.66 $118.39 $117.40 $118.37 $116.30 8,252
2021-09-30 $119.00 $119.04 $117.38 $117.50 $115.44 6,193
2021-09-29 $119.19 $119.36 $118.77 $118.87 $116.79 2,695
2021-09-28 $119.91 $119.93 $118.86 $118.95 $116.86 4,257
2021-09-27 $121.22 $121.67 $121.09 $121.09 $118.97 16,231
2021-09-24 $121.01 $121.56 $120.93 $121.25 $119.13 16,097
2021-09-23 $121.20 $122.23 $121.20 $121.74 $119.61 6,151
2021-09-22 $120.03 $120.94 $120.03 $120.25 $118.15 36,575
2021-09-21 $120.62 $120.62 $119.50 $119.84 $117.74 25,589
2021-09-20 $119.18 $119.63 $118.47 $119.63 $117.54 30,494
2021-09-17 $122.56 $122.56 $121.40 $121.49 $119.36 2,779
2021-09-16 $123.23 $123.24 $122.81 $123.12 $120.96 2,669
2021-09-15 $122.15 $123.28 $122.15 $123.27 $121.11 6,846
2021-09-14 $123.27 $123.27 $121.97 $122.13 $119.99 28,692
2021-09-13 $123.55 $123.55 $122.82 $123.19 $121.03 2,868
2021-09-10 $123.70 $123.70 $122.36 $122.36 $120.22 1,543
2021-09-09 $123.25 $123.27 $122.85 $122.87 $120.72 7,869
2021-09-08 $123.14 $123.42 $122.99 $123.04 $120.89 21,831
2021-09-07 $124.71 $124.71 $123.76 $123.76 $121.59 4,778
2021-09-03 $124.73 $125.24 $124.73 $124.89 $122.70 5,401
2021-09-02 $124.12 $124.81 $124.06 $124.73 $122.55 8,150
2021-09-01 $123.55 $123.98 $123.40 $123.70 $121.53 14,160
2021-08-31 $123.50 $123.68 $123.08 $123.25 $121.09 13,450
2021-08-30 $123.62 $123.85 $123.49 $123.49 $121.33 1,264
2021-08-27 $122.61 $123.63 $122.61 $123.35 $121.19 19,155
2021-08-26 $122.77 $122.77 $122.24 $122.52 $120.37 4,045
2021-08-25 $122.46 $123.13 $122.46 $122.95 $120.80 5,007
2021-08-24 $122.71 $122.80 $122.52 $122.64 $120.49 8,355
2021-08-23 $121.57 $122.27 $121.57 $121.97 $119.84 2,573
2021-08-20 $120.30 $120.79 $120.07 $120.76 $118.64 2,196
2021-08-19 $120.25 $120.80 $120.25 $120.40 $118.29 9,881
2021-08-18 $122.13 $122.70 $121.64 $121.68 $119.55 5,600
2021-08-17 $122.86 $122.86 $121.80 $122.66 $120.51 4,415
2021-08-16 $123.00 $123.57 $122.50 $123.43 $121.27 5,452
2021-08-13 $123.78 $123.78 $123.66 $123.66 $121.49 867
2021-08-12 $123.82 $123.84 $123.51 $123.78 $121.62 4,618
2021-08-11 $122.80 $123.60 $122.73 $123.55 $121.39 3,278
2021-08-10 $121.48 $122.22 $121.40 $122.11 $119.97 4,788
2021-08-09 $121.53 $121.58 $121.02 $121.40 $119.27 19,244
2021-08-06 $122.56 $122.56 $121.81 $121.90 $119.77 1,467
2021-08-05 $121.83 $122.10 $121.68 $122.04 $119.90 16,608
2021-08-04 $121.93 $121.93 $121.34 $121.41 $119.28 23,748
2021-08-03 $121.22 $122.39 $120.79 $122.39 $120.25 18,848
2021-08-02 $121.83 $122.56 $120.82 $120.86 $118.74 6,772
2021-07-30 $121.00 $121.67 $120.82 $121.32 $119.20 14,307
2021-07-29 $121.81 $121.94 $121.67 $121.79 $119.66 2,828
2021-07-28 $121.10 $121.42 $120.64 $120.99 $118.87 6,859
2021-07-27 $120.75 $121.16 $120.52 $120.97 $118.85 6,293
2021-07-26 $121.12 $121.38 $120.95 $121.32 $119.20 2,962
2021-07-23 $121.29 $121.44 $120.90 $121.24 $119.12 12,220
2021-07-22 $121.18 $121.18 $120.09 $120.64 $118.52 72,149
2021-07-21 $119.88 $120.71 $119.88 $120.71 $118.60 10,496
2021-07-20 $117.01 $119.21 $117.01 $119.21 $117.12 5,852
2021-07-19 $117.33 $117.52 $116.15 $116.83 $114.79 46,377
2021-07-16 $120.57 $120.57 $119.22 $119.29 $117.21 10,284
2021-07-15 $119.71 $120.39 $119.71 $120.25 $118.15 5,907
2021-07-14 $121.02 $121.23 $120.40 $120.64 $118.53 5,116
2021-07-13 $121.28 $121.41 $120.64 $120.76 $118.65 14,753
2021-07-12 $121.01 $121.66 $120.98 $121.65 $119.52 6,566
2021-07-09 $120.69 $121.45 $120.69 $121.45 $119.32 6,471
2021-07-08 $118.89 $119.81 $118.46 $119.17 $117.08 56,204
2021-07-07 $119.87 $120.90 $119.87 $120.76 $118.65 24,065
2021-07-06 $120.49 $120.49 $119.03 $119.83 $117.73 37,669
2021-07-02 $120.41 $120.63 $120.13 $120.56 $118.45 1,516
2021-07-01 $119.86 $120.03 $119.74 $120.03 $117.93 21,710
2021-06-30 $118.84 $119.43 $118.84 $119.41 $117.32 17,531
2021-06-29 $119.95 $119.95 $119.50 $119.50 $117.41 8,827
2021-06-28 $120.20 $120.20 $119.29 $119.55 $117.46 14,200
2021-06-25 $120.38 $120.56 $120.32 $120.38 $118.27 8,012
2021-06-24 $119.90 $120.27 $119.61 $120.11 $118.01 258,309
2021-06-23 $119.50 $119.64 $119.16 $119.30 $117.21 2,094
2021-06-22 $119.36 $120.13 $119.36 $119.97 $117.87 6,401
2021-06-21 $118.32 $119.64 $118.32 $119.46 $117.37 23,156
2021-06-18 $117.71 $118.08 $117.45 $117.52 $115.46 35,611
2021-06-17 $120.30 $120.30 $118.56 $119.32 $117.23 11,266
2021-06-16 $121.76 $121.84 $120.65 $120.76 $118.65 5,148
2021-06-15 $121.48 $121.80 $121.21 $121.58 $119.45 39,496
2021-06-14 $121.42 $121.42 $120.81 $121.24 $119.12 12,796
2021-06-11 $121.65 $121.65 $121.10 $121.44 $119.32 6,873
2021-06-10 $122.14 $122.14 $121.41 $121.46 $119.33 16,032
2021-06-09 $123.42 $123.42 $122.57 $122.67 $119.59 25,111
2021-06-08 $123.48 $123.78 $123.09 $123.62 $120.52 23,515
2021-06-07 $124.22 $124.22 $123.28 $123.54 $120.44 12,251
2021-06-04 $123.67 $123.95 $123.41 $123.89 $120.79 18,839
2021-06-03 $123.31 $123.55 $122.68 $123.21 $120.12 110,204
2021-06-02 $123.91 $123.95 $123.67 $123.80 $120.70 28,999
2021-06-01 $124.29 $124.29 $123.39 $123.46 $120.36 11,998
2021-05-28 $122.93 $123.28 $122.93 $123.11 $120.02 12,872
2021-05-27 $122.63 $122.93 $122.48 $122.82 $119.74 29,158
2021-05-26 $121.58 $121.78 $121.22 $121.57 $118.52 6,497
2021-05-25 $121.96 $122.12 $121.39 $121.39 $118.34 5,991
2021-05-24 $121.32 $121.77 $121.26 $121.59 $118.54 2,663
2021-05-21 $121.01 $121.37 $120.48 $120.82 $117.79 5,111
2021-05-20 $119.82 $120.39 $119.75 $120.25 $117.24 6,773
2021-05-19 $119.00 $119.42 $118.10 $119.42 $116.43 48,672
2021-05-18 $121.64 $121.64 $120.52 $120.52 $117.50 17,486
2021-05-17 $120.54 $121.23 $120.54 $121.18 $118.14 4,894
2021-05-14 $120.85 $122.00 $120.85 $121.94 $118.88 11,669
2021-05-13 $118.29 $120.31 $118.29 $120.03 $117.02 7,094
2021-05-12 $120.26 $120.26 $118.30 $118.42 $115.45 5,915
2021-05-11 $121.24 $121.67 $120.17 $121.21 $118.17 106,765
2021-05-10 $123.98 $124.23 $122.95 $122.97 $119.89 11,414
2021-05-07 $121.93 $123.39 $121.93 $123.38 $120.29 6,946
2021-05-06 $121.35 $121.96 $121.00 $121.96 $118.90 17,991
2021-05-05 $120.71 $121.10 $120.07 $120.85 $117.82 24,700
2021-05-04 $119.39 $119.88 $118.99 $119.88 $116.87 22,975
2021-05-03 $119.93 $120.50 $119.81 $120.35 $117.33 21,117
2021-04-30 $119.50 $119.50 $118.61 $118.85 $115.87 90,393
2021-04-29 $120.36 $120.36 $119.41 $120.19 $117.18 14,212
2021-04-28 $119.80 $120.09 $119.71 $119.88 $116.87 18,183
2021-04-27 $119.77 $120.31 $119.72 $120.26 $117.25 5,628
2021-04-26 $120.19 $120.22 $119.68 $119.77 $116.77 36,660
2021-04-23 $118.74 $119.78 $118.65 $119.64 $116.64 11,089
2021-04-22 $119.02 $119.48 $118.51 $118.58 $115.61 18,406
2021-04-21 $117.14 $118.82 $117.14 $118.71 $115.73 3,719
2021-04-20 $118.55 $118.55 $117.01 $117.62 $114.67 10,314
2021-04-19 $119.92 $119.92 $119.20 $119.48 $116.48 6,273
2021-04-16 $119.88 $120.15 $119.68 $120.13 $117.12 17,660
2021-04-15 $119.15 $119.29 $118.85 $119.22 $116.23 29,655
2021-04-14 $118.39 $118.98 $118.38 $118.53 $115.56 6,314
2021-04-13 $118.32 $118.73 $117.76 $118.51 $115.54 37,758
2021-04-12 $118.64 $118.80 $118.40 $118.76 $115.78 52,887
2021-04-09 $118.07 $118.94 $118.07 $118.90 $115.92 11,220
2021-04-08 $117.62 $118.09 $117.25 $118.06 $115.10 30,404
2021-04-07 $117.62 $117.76 $117.05 $117.36 $114.42 11,286
2021-04-06 $117.76 $118.33 $117.64 $117.82 $114.87 46,715
2021-04-05 $117.99 $118.52 $117.59 $118.43 $115.46 21,540
2021-04-01 $116.15 $117.02 $116.06 $116.87 $113.94 9,047
2021-03-31 $115.86 $116.39 $115.73 $115.93 $113.02 43,669
2021-03-30 $115.47 $116.22 $115.47 $116.07 $113.16 58,560
2021-03-29 $115.32 $116.01 $115.25 $115.59 $112.69 19,738
2021-03-26 $114.76 $115.83 $114.65 $115.74 $112.84 352,325
2021-03-25 $112.55 $114.39 $112.35 $114.29 $111.42 7,377
2021-03-24 $112.70 $113.93 $112.70 $112.80 $109.97 20,566
2021-03-23 $113.48 $114.10 $112.35 $112.35 $109.53 17,897
2021-03-22 $114.51 $114.71 $114.13 $114.40 $111.53 19,405
2021-03-19 $115.16 $115.16 $113.86 $114.61 $111.74 24,993
2021-03-18 $115.83 $116.63 $115.28 $115.42 $112.53 8,403
2021-03-17 $114.89 $115.81 $114.39 $115.81 $112.91 17,133
2021-03-16 $115.40 $115.56 $114.75 $114.78 $111.90 35,277
2021-03-15 $115.03 $115.46 $114.16 $115.41 $112.52 33,979
2021-03-12 $113.48 $115.01 $113.48 $114.97 $112.09 106,426
2021-03-11 $113.54 $114.11 $113.32 $113.66 $110.81 59,001
2021-03-10 $112.26 $113.46 $112.11 $113.32 $110.48 21,766
2021-03-09 $112.36 $112.93 $112.11 $112.14 $109.33 35,278
2021-03-08 $111.04 $112.69 $110.76 $111.21 $108.42 3,583,914
2021-03-05 $110.14 $111.02 $108.37 $110.86 $108.08 13,199
2021-03-04 $111.08 $111.42 $108.30 $109.56 $106.81 51,697
2021-03-03 $111.15 $111.96 $110.95 $111.13 $108.34 13,046
2021-03-02 $111.48 $111.63 $110.83 $111.16 $108.37 88,792
2021-03-01 $110.48 $112.01 $110.48 $111.41 $108.62 129,604
2021-02-26 $110.24 $110.24 $108.95 $109.00 $106.27 22,764
2021-02-25 $112.27 $112.46 $110.00 $110.32 $107.55 35,944
2021-02-24 $111.06 $112.60 $110.75 $112.38 $109.56 14,653
2021-02-23 $110.50 $110.99 $109.66 $110.97 $108.19 84,484
2021-02-22 $110.13 $111.34 $110.13 $110.63 $107.86 13,135
2021-02-19 $109.84 $110.66 $109.67 $110.55 $107.78 53,762
2021-02-18 $109.24 $109.45 $108.40 $109.11 $106.37 40,814
2021-02-17 $109.96 $109.96 $109.30 $109.92 $107.16 21,535
2021-02-16 $110.72 $110.79 $110.17 $110.21 $107.45 151,767
2021-02-12 $109.80 $110.18 $109.74 $110.11 $107.35 24,095
2021-02-11 $109.51 $109.60 $108.54 $109.37 $106.63 48,908
2021-02-10 $109.64 $109.64 $108.84 $109.01 $106.28 11,672
2021-02-09 $109.00 $109.72 $108.72 $109.52 $106.77 2,425,997
2021-02-08 $108.95 $109.17 $108.70 $109.01 $106.28 8,478
2021-02-05 $108.11 $108.32 $107.87 $108.16 $105.45 38,119
2021-02-04 $106.77 $107.54 $106.77 $107.34 $104.65 5,247
2021-02-03 $106.84 $107.04 $106.48 $107.04 $104.36 4,981
2021-02-02 $105.96 $107.09 $105.96 $106.90 $104.22 27,164
2021-02-01 $104.68 $104.95 $104.45 $104.84 $102.21 14,385
2021-01-29 $105.13 $105.13 $103.34 $103.74 $101.14 37,941
2021-01-28 $105.31 $106.76 $105.31 $105.96 $103.30 80,669
2021-01-27 $105.25 $105.55 $104.27 $104.57 $101.95 14,874
2021-01-26 $107.91 $107.97 $106.81 $106.81 $104.13 35,315
2021-01-25 $107.43 $107.62 $106.42 $107.59 $104.89 7,570
2021-01-22 $107.85 $108.38 $107.61 $108.26 $105.55 23,539
2021-01-21 $108.97 $109.13 $108.30 $108.73 $106.00 43,815
2021-01-20 $108.52 $109.11 $108.34 $109.10 $106.37 23,297
2021-01-19 $108.63 $108.75 $108.10 $108.14 $105.43 72,536
2021-01-15 $108.34 $108.34 $107.03 $107.66 $104.96 77,949
2021-01-14 $109.56 $110.09 $109.50 $109.51 $106.76 25,493
2021-01-13 $109.60 $109.60 $109.01 $109.15 $106.41 4,799
2021-01-12 $108.59 $109.73 $108.28 $109.64 $106.89 68,496
2021-01-11 $107.97 $109.07 $107.95 $108.75 $106.03 6,092
2021-01-08 $109.89 $109.99 $108.73 $109.70 $106.95 67,660
2021-01-07 $109.02 $109.34 $108.71 $109.24 $106.50 29,555
2021-01-06 $106.91 $108.95 $106.91 $108.48 $105.76 28,509
2021-01-05 $105.83 $106.60 $105.72 $106.46 $103.79 39,032
2021-01-04 $107.76 $107.76 $105.23 $105.58 $102.93 50,972
2020-12-31 $106.57 $106.85 $106.35 $106.73 $104.05 37,994
2020-12-30 $106.95 $106.95 $106.57 $106.57 $103.90 8,546
2020-12-29 $107.39 $107.41 $106.11 $106.37 $103.70 7,384
2020-12-28 $106.76 $106.99 $106.46 $106.49 $103.82 3,729
2020-12-24 $105.82 $105.82 $105.79 $105.79 $103.14 1,016
2020-12-23 $105.66 $105.91 $105.66 $105.84 $103.19 1,965
2020-12-22 $104.85 $105.23 $104.85 $104.95 $102.32 18,274
2020-12-21 $104.03 $105.69 $103.64 $105.28 $102.64 9,664
2020-12-18 $106.37 $106.37 $105.82 $106.28 $103.62 17,993
2020-12-17 $106.30 $106.40 $106.13 $106.22 $103.56 5,554
2020-12-16 $106.22 $106.22 $105.49 $105.92 $103.26 24,579
2020-12-15 $105.54 $106.26 $105.29 $106.15 $103.49 6,799
2020-12-14 $106.45 $106.50 $104.91 $104.93 $102.30 132,657
2020-12-11 $105.37 $106.15 $105.37 $106.10 $102.86 16,720
2020-12-10 $105.76 $106.41 $105.76 $106.02 $102.78 27,464
2020-12-09 $106.86 $106.86 $106.05 $106.65 $103.39 49,205
2020-12-08 $105.87 $106.62 $105.77 $106.54 $103.28 12,003
2020-12-07 $106.32 $106.40 $105.76 $105.93 $102.69 20,136
2020-12-04 $106.15 $106.68 $106.15 $106.61 $103.35 19,558
2020-12-03 $105.64 $106.31 $105.64 $105.77 $102.54 25,322
2020-12-02 $105.13 $105.63 $105.13 $105.48 $102.26 40,200
2020-12-01 $105.96 $106.29 $105.50 $105.62 $102.39 50,250
2020-11-30 $105.90 $105.90 $104.56 $104.81 $101.61 76,702
2020-11-27 $106.15 $106.38 $105.89 $106.15 $102.91 16,100
2020-11-25 $106.35 $106.35 $105.67 $106.17 $102.93 27,877
2020-11-24 $106.51 $107.00 $106.24 $106.97 $103.70 62,593
2020-11-23 $104.95 $105.59 $104.82 $105.24 $102.02 22,808
2020-11-20 $104.63 $104.63 $104.19 $104.36 $101.17 45,730
2020-11-19 $104.04 $104.68 $103.79 $104.68 $101.48 21,557
2020-11-18 $104.88 $105.24 $104.01 $104.01 $100.83 10,723
2020-11-17 $104.35 $104.90 $103.77 $104.73 $101.53 54,137
2020-11-16 $104.61 $104.98 $103.82 $104.71 $101.51 90,673
2020-11-13 $101.47 $102.87 $101.47 $102.80 $99.65 10,824
2020-11-12 $101.82 $102.05 $100.80 $101.21 $98.12 26,078
2020-11-11 $103.25 $103.25 $102.16 $102.50 $99.37 38,913
2020-11-10 $101.86 $103.23 $101.80 $102.69 $99.55 63,098
2020-11-09 $104.24 $104.38 $101.49 $101.49 $98.39 58,472
2020-11-06 $97.99 $98.33 $97.82 $98.06 $95.06 4,047
2020-11-05 $96.97 $98.01 $96.97 $97.78 $94.79 5,391
2020-11-04 $95.61 $96.86 $94.65 $95.39 $92.47 62,884
2020-11-03 $94.56 $95.96 $94.22 $95.66 $92.74 46,089
2020-11-02 $91.98 $93.01 $91.82 $92.78 $89.94 15,687
2020-10-30 $90.71 $90.93 $90.04 $90.77 $88.00 14,935
2020-10-29 $90.18 $91.56 $90.18 $91.07 $88.29 27,902
2020-10-28 $91.14 $91.22 $90.06 $90.06 $87.31 11,609
2020-10-27 $94.31 $94.31 $93.00 $93.02 $90.18 21,443
2020-10-26 $94.42 $94.45 $93.87 $94.45 $91.56 3,506
2020-10-23 $96.77 $96.81 $96.16 $96.68 $93.73 3,403
2020-10-22 $95.79 $96.27 $95.61 $96.15 $93.21 17,389
2020-10-21 $96.42 $96.47 $95.87 $95.87 $92.94 3,740
2020-10-20 $96.67 $97.54 $96.67 $96.79 $93.83 6,016
2020-10-19 $97.13 $97.44 $95.94 $96.07 $93.13 40,938
2020-10-16 $96.57 $97.23 $96.53 $96.87 $93.91 14,597
2020-10-15 $95.15 $96.18 $95.08 $96.18 $93.24 21,039
2020-10-14 $96.45 $97.06 $96.45 $96.46 $93.51 174,397
2020-10-13 $96.50 $96.74 $96.13 $96.32 $93.37 7,026
2020-10-12 $97.00 $97.26 $96.87 $97.17 $94.20 9,291
2020-10-09 $96.62 $97.01 $96.46 $96.57 $93.62 5,870
2020-10-08 $96.03 $96.27 $95.74 $96.25 $93.31 8,004
2020-10-07 $95.11 $95.70 $94.83 $95.62 $92.70 7,705
2020-10-06 $95.50 $95.61 $94.12 $94.13 $91.25 7,450
2020-10-05 $94.36 $95.15 $94.36 $95.02 $92.12 14,742
2020-10-02 $91.76 $93.79 $91.76 $93.57 $90.71 3,760
2020-10-01 $93.52 $93.88 $92.62 $93.22 $90.37 16,956
2020-09-30 $93.59 $94.04 $93.01 $93.20 $90.35 15,685
2020-09-29 $96.25 $96.25 $93.43 $93.62 $90.76 60,402
2020-09-28 $93.50 $94.05 $93.50 $93.67 $90.81 5,446
2020-09-25 $90.66 $92.27 $90.54 $92.21 $89.39 314,962
2020-09-24 $92.28 $92.28 $91.10 $91.37 $88.58 15,803
2020-09-23 $92.48 $92.67 $91.33 $91.33 $88.53 40,487
2020-09-22 $92.07 $92.44 $91.43 $92.43 $89.61 106,776
2020-09-21 $91.26 $91.89 $90.98 $91.89 $89.09 16,217
2020-09-18 $95.66 $96.03 $94.88 $95.02 $92.12 17,429
2020-09-17 $94.50 $96.06 $94.50 $95.82 $92.89 51,583
2020-09-16 $95.54 $96.00 $95.43 $95.43 $92.51 2,596
2020-09-15 $95.49 $95.49 $95.05 $95.06 $92.15 2,033
2020-09-14 $94.76 $95.00 $94.62 $94.97 $92.06 3,666
2020-09-11 $93.38 $94.21 $93.38 $93.95 $91.08 25,136
2020-09-10 $94.18 $94.27 $92.83 $92.96 $90.12 3,089
2020-09-09 $92.75 $94.27 $92.75 $94.02 $91.15 19,671
2020-09-08 $92.11 $93.07 $92.11 $92.37 $89.55 16,304
2020-09-04 $94.16 $94.25 $92.62 $93.73 $90.87 14,040
2020-09-03 $95.67 $95.67 $92.95 $93.26 $90.41 37,242
2020-09-02 $94.75 $95.79 $94.75 $95.73 $92.80 7,555
2020-09-01 $93.24 $94.27 $93.24 $94.22 $91.34 3,661
2020-08-31 $94.55 $94.55 $93.81 $93.81 $90.94 18,190
2020-08-28 $94.07 $94.40 $94.04 $94.40 $91.52 6,818
2020-08-27 $93.93 $94.05 $93.43 $93.72 $90.86 8,174
2020-08-26 $93.70 $93.97 $93.70 $93.85 $90.98 14,913
2020-08-25 $94.23 $94.23 $93.19 $93.59 $90.73 25,504
2020-08-24 $93.06 $93.47 $92.94 $93.47 $90.62 2,357
2020-08-21 $91.50 $92.09 $91.32 $92.04 $89.23 11,244
2020-08-20 $91.57 $92.07 $91.57 $92.07 $89.26 904
2020-08-19 $92.91 $93.04 $92.28 $92.35 $89.52 6,824
2020-08-18 $93.22 $93.22 $92.66 $92.73 $89.90 6,664
2020-08-17 $92.95 $92.97 $92.76 $92.76 $89.92 2,041
2020-08-14 $92.53 $93.04 $92.52 $92.68 $89.85 10,779
2020-08-13 $93.07 $93.49 $92.81 $92.96 $90.12 22,391
2020-08-12 $93.65 $93.72 $93.12 $93.28 $90.43 4,487
2020-08-11 $92.74 $93.33 $92.22 $92.23 $89.41 31,910
2020-08-10 $90.29 $91.56 $90.29 $91.52 $88.72 4,433
2020-08-07 $89.13 $90.07 $89.12 $90.07 $87.32 2,423
2020-08-06 $88.74 $89.26 $88.74 $89.26 $86.53 1,368
2020-08-05 $88.55 $88.83 $88.55 $88.83 $86.11 3,469
2020-08-04 $86.78 $87.37 $86.78 $87.37 $84.70 18,141
2020-08-03 $86.13 $87.26 $86.13 $87.08 $84.42 1,633
2020-07-31 $86.72 $86.72 $85.02 $85.96 $83.33 7,671
2020-07-30 $87.03 $87.56 $86.50 $87.41 $84.74 2,038
2020-07-29 $87.78 $88.29 $87.78 $88.29 $85.59 1,217
2020-07-28 $87.42 $87.80 $87.18 $87.30 $84.63 37,206
2020-07-27 $87.76 $88.04 $87.60 $88.03 $85.34 3,208
2020-07-24 $87.31 $87.31 $87.05 $87.13 $84.47 2,696
2020-07-23 $87.96 $88.56 $87.69 $87.69 $85.01 10,934
2020-07-22 $88.00 $88.34 $86.88 $88.34 $85.64 6,766
2020-07-21 $87.64 $88.09 $87.60 $87.60 $84.92 3,921
2020-07-20 $87.32 $87.32 $86.69 $87.04 $84.38 11,251
2020-07-17 $87.04 $87.45 $87.04 $87.41 $84.74 1,454
2020-07-16 $86.80 $87.40 $86.62 $87.06 $84.40 5,095
2020-07-15 $86.93 $87.22 $86.76 $87.20 $84.54 11,259
2020-07-14 $83.46 $85.33 $83.35 $85.26 $82.65 57,387
2020-07-13 $84.26 $84.83 $83.64 $83.77 $81.21 50,047
2020-07-10 $82.70 $83.65 $82.70 $83.65 $81.09 5,333
2020-07-09 $83.97 $83.97 $82.21 $82.58 $80.06 5,009
2020-07-08 $83.82 $84.18 $83.63 $84.09 $81.52 4,568
2020-07-07 $84.65 $84.65 $83.77 $83.77 $81.21 4,070
2020-07-06 $85.11 $85.11 $84.69 $85.11 $82.51 3,873
2020-07-02 $84.69 $84.69 $83.87 $83.87 $81.31 3,800
2020-07-01 $83.71 $83.71 $83.15 $83.17 $80.63 5,902
2020-06-30 $82.61 $83.69 $82.31 $83.42 $80.87 32,517
2020-06-29 $82.20 $82.91 $81.89 $82.91 $80.38 4,758
2020-06-26 $82.26 $82.35 $80.99 $81.29 $78.81 7,874
2020-06-25 $81.19 $82.49 $81.19 $82.49 $79.97 12,275
2020-06-24 $82.51 $82.51 $81.36 $81.51 $79.02 14,427
2020-06-23 $84.90 $84.92 $84.04 $84.10 $81.53 2,819
2020-06-22 $82.95 $83.99 $82.95 $83.95 $81.38 4,907
2020-06-19 $85.45 $85.45 $83.35 $83.51 $80.96 15,769
2020-06-18 $83.88 $84.74 $83.88 $84.22 $81.65 6,984
2020-06-17 $85.32 $85.38 $84.54 $84.65 $82.06 10,743
2020-06-16 $86.32 $86.32 $83.90 $84.67 $82.08 28,463
2020-06-15 $80.60 $83.57 $80.48 $83.57 $81.02 15,704
2020-06-12 $84.88 $84.88 $82.09 $83.71 $80.43 18,101
2020-06-11 $87.07 $87.07 $82.03 $82.21 $78.99 16,324
2020-06-10 $88.45 $88.68 $87.62 $87.91 $84.46 7,171
2020-06-09 $89.94 $89.94 $88.60 $89.24 $85.74 28,390
2020-06-08 $90.48 $90.98 $90.22 $90.98 $87.41 88,731
2020-06-05 $89.80 $90.34 $89.35 $89.44 $85.93 9,252
2020-06-04 $86.33 $86.99 $86.21 $86.87 $83.47 64,010
2020-06-03 $85.01 $86.79 $85.01 $86.70 $83.30 11,712
2020-06-02 $83.52 $83.70 $83.52 $83.70 $80.42 32,669
2020-06-01 $82.00 $82.82 $82.00 $82.65 $79.41 15,501
2020-05-29 $81.78 $82.01 $80.92 $81.99 $78.78 13,453
2020-05-28 $83.45 $83.56 $82.57 $82.59 $79.35 14,695
2020-05-27 $82.01 $82.51 $81.60 $82.51 $79.28 43,927
2020-05-26 $80.18 $81.18 $80.18 $80.63 $77.47 3,460
2020-05-22 $76.95 $77.26 $76.89 $77.17 $74.15 3,862
2020-05-21 $77.54 $77.61 $77.18 $77.34 $74.31 11,325
2020-05-20 $77.56 $78.04 $77.51 $78.04 $74.98 225,855
2020-05-19 $76.91 $77.28 $76.20 $76.20 $73.21 3,454
2020-05-18 $74.93 $77.09 $74.93 $77.00 $73.98 4,458
2020-05-15 $72.53 $72.95 $72.49 $72.86 $70.00 3,083
2020-05-14 $71.19 $72.77 $70.50 $72.77 $69.92 4,714
2020-05-13 $74.40 $74.40 $72.53 $73.00 $70.14 11,413
2020-05-12 $76.18 $76.18 $74.31 $74.31 $71.40 6,097
2020-05-11 $75.83 $76.29 $75.61 $76.04 $73.06 4,526
2020-05-08 $75.69 $76.27 $75.49 $76.22 $73.23 9,117
2020-05-07 $74.49 $74.86 $74.18 $74.24 $71.33 4,089
2020-05-06 $74.65 $74.65 $73.37 $73.39 $70.51 4,204
2020-05-05 $74.70 $75.00 $74.28 $74.31 $71.40 4,067
2020-05-04 $73.49 $73.76 $72.96 $73.76 $70.87 8,030
2020-05-01 $75.27 $75.29 $74.33 $74.60 $71.68 9,118
2020-04-30 $77.36 $77.36 $76.23 $76.56 $73.56 15,920
2020-04-29 $78.06 $78.71 $77.73 $78.30 $75.23 6,773
2020-04-28 $76.50 $77.01 $75.92 $76.40 $73.41 211,133
2020-04-27 $74.14 $75.35 $74.14 $75.07 $72.13 11,993
2020-04-24 $73.28 $73.35 $72.40 $73.34 $70.47 30,075
2020-04-23 $73.65 $73.79 $72.81 $73.06 $70.20 3,239
2020-04-22 $72.99 $72.99 $72.22 $72.81 $69.96 5,476
2020-04-21 $71.99 $72.47 $71.44 $71.67 $68.86 11,281
2020-04-20 $73.77 $74.62 $73.35 $73.52 $70.64 23,855
2020-04-17 $74.20 $75.11 $73.99 $75.11 $72.17 12,494
2020-04-16 $72.33 $72.33 $71.20 $71.99 $69.17 21,882
2020-04-15 $73.05 $73.05 $71.95 $72.69 $69.84 17,667
2020-04-14 $74.81 $75.31 $74.43 $74.79 $71.86 15,089
2020-04-13 $74.81 $74.81 $73.22 $73.65 $70.76 6,761
2020-04-09 $75.07 $75.70 $74.62 $75.28 $72.33 9,652
2020-04-08 $72.94 $74.07 $72.37 $73.71 $70.82 10,490
2020-04-07 $74.89 $75.10 $72.36 $72.36 $69.52 12,573
2020-04-06 $69.84 $71.97 $69.84 $71.90 $69.08 10,985
2020-04-03 $68.07 $68.07 $66.76 $67.12 $64.49 6,770
2020-04-02 $67.30 $68.64 $67.25 $68.59 $65.90 27,225
2020-04-01 $68.26 $68.53 $67.14 $67.46 $64.82 41,312
2020-03-31 $71.31 $72.34 $70.83 $71.06 $68.27 40,467
2020-03-30 $71.11 $72.24 $70.79 $72.19 $69.36 84,732
2020-03-27 $71.52 $72.92 $70.71 $71.42 $68.62 16,178
2020-03-26 $70.80 $74.18 $70.80 $73.85 $70.96 32,974
2020-03-25 $67.89 $71.74 $66.65 $69.83 $67.09 31,222
2020-03-24 $64.13 $66.75 $64.13 $66.73 $64.11 99,781
2020-03-23 $62.63 $62.63 $59.59 $60.44 $58.07 40,095
2020-03-20 $65.48 $65.99 $62.24 $62.39 $59.94 50,363
2020-03-19 $62.98 $64.87 $62.21 $64.07 $61.56 21,605
2020-03-18 $63.70 $64.55 $60.37 $63.43 $60.94 20,093
2020-03-17 $66.45 $68.24 $64.99 $68.19 $65.52 13,649
2020-03-16 $65.97 $68.75 $64.56 $65.80 $63.22 22,511
2020-03-13 $73.21 $73.30 $69.66 $73.30 $70.43 18,047
2020-03-12 $71.63 $72.69 $69.17 $69.62 $66.89 23,012
2020-03-11 $79.67 $79.67 $76.72 $77.51 $74.47 47,837
2020-03-10 $81.41 $81.94 $78.78 $81.93 $78.72 25,706
2020-03-09 $79.68 $81.15 $78.24 $78.81 $75.72 377,241
2020-03-06 $84.68 $86.10 $84.30 $85.84 $82.48 16,077
2020-03-05 $88.26 $88.53 $86.66 $86.84 $83.44 4,901
2020-03-04 $88.74 $90.66 $88.36 $90.66 $87.11 6,963
2020-03-03 $88.73 $90.55 $87.14 $87.65 $84.21 93,638
2020-03-02 $87.46 $89.18 $86.50 $89.18 $85.68 13,145
2020-02-28 $85.82 $87.18 $85.00 $86.52 $83.13 16,032
2020-02-27 $89.49 $90.97 $87.95 $87.95 $84.50 28,483
2020-02-26 $92.13 $92.93 $91.02 $91.17 $87.60 14,825
2020-02-25 $94.37 $94.37 $91.32 $91.42 $87.84 54,927
2020-02-24 $94.20 $94.74 $93.92 $94.20 $90.51 13,843
2020-02-21 $97.76 $97.79 $97.65 $97.65 $93.82 4,710
2020-02-20 $98.31 $98.73 $97.50 $98.18 $94.33 2,673
2020-02-19 $98.56 $98.85 $98.46 $98.53 $94.67 11,748
2020-02-18 $98.51 $98.86 $97.98 $98.22 $94.37 19,816
2020-02-14 $99.32 $99.51 $98.91 $99.19 $95.30 15,610
2020-02-13 $99.29 $99.76 $99.29 $99.29 $95.40 3,885
2020-02-12 $99.80 $100.04 $99.66 $100.00 $96.08 11,834
2020-02-11 $99.64 $99.99 $99.63 $99.63 $95.72 7,761
2020-02-10 $99.17 $99.17 $98.79 $99.14 $95.25 3,383
2020-02-07 $99.23 $99.30 $98.72 $98.76 $94.89 8,277
2020-02-06 $99.38 $99.68 $99.38 $99.67 $95.76 2,992
2020-02-05 $99.25 $99.50 $98.95 $99.49 $95.59 25,173
2020-02-04 $97.77 $98.39 $97.77 $98.17 $94.32 79,297
2020-02-03 $97.02 $97.26 $96.31 $96.31 $92.54 40,079
2020-01-31 $97.60 $97.60 $96.18 $96.18 $92.41 3,958
2020-01-30 $97.38 $98.20 $97.25 $98.20 $94.35 6,763
2020-01-29 $98.54 $98.80 $98.17 $98.17 $94.32 46,778
2020-01-28 $97.32 $97.98 $97.09 $97.77 $93.94 23,145
2020-01-27 $97.48 $97.80 $96.98 $97.25 $93.44 8,373
2020-01-24 $99.92 $99.96 $98.81 $99.17 $95.28 4,070
2020-01-23 $98.73 $99.48 $98.64 $99.48 $95.58 3,936
2020-01-22 $99.63 $99.63 $98.91 $98.94 $95.06 2,677
2020-01-21 $99.73 $99.73 $99.01 $99.20 $95.31 23,865
2020-01-17 $99.88 $100.05 $99.73 $99.89 $95.97 12,880
2020-01-16 $99.38 $99.71 $99.26 $99.71 $95.80 38,019
2020-01-15 $99.09 $99.37 $99.09 $99.12 $95.23 3,460
2020-01-14 $99.02 $99.49 $98.81 $99.05 $95.17 6,621
2020-01-13 $98.35 $98.97 $98.35 $98.93 $95.05 54,314
2020-01-10 $98.76 $98.78 $98.08 $98.08 $94.24 4,972
2020-01-09 $98.67 $98.75 $98.54 $98.75 $94.88 4,303
2020-01-08 $98.18 $98.77 $98.13 $98.46 $94.60 10,137
2020-01-07 $98.15 $98.37 $98.02 $98.07 $94.23 5,741
2020-01-06 $97.71 $98.16 $97.71 $98.16 $94.31 1,729
2020-01-03 $97.54 $98.17 $97.54 $98.17 $94.32 19,874
2020-01-02 $98.22 $98.84 $97.93 $98.84 $94.97 36,214
2019-12-31 $97.21 $97.36 $97.00 $97.28 $93.47 57,667
2019-12-30 $97.98 $97.98 $97.08 $97.17 $93.36 4,030
2019-12-27 $98.11 $98.24 $98.01 $98.01 $94.17 11,663
2019-12-26 $97.92 $97.97 $97.73 $97.83 $94.00 1,999
2019-12-24 $97.75 $97.78 $97.63 $97.67 $93.84 4,699
2019-12-23 $97.68 $97.91 $97.64 $97.76 $93.93 26,906
2019-12-20 $97.44 $97.58 $97.30 $97.52 $93.70 6,236
2019-12-19 $96.97 $97.24 $96.97 $97.16 $93.35 4,389
2019-12-18 $97.50 $97.50 $96.94 $97.18 $93.37 27,677
2019-12-17 $97.76 $97.89 $97.57 $97.57 $93.75 20,596
2019-12-16 $98.15 $98.15 $97.92 $97.96 $94.12 15,124
2019-12-13 $98.08 $98.27 $97.81 $97.98 $93.59 16,628
2019-12-12 $98.01 $98.09 $97.57 $98.09 $93.70 10,863
2019-12-11 $96.77 $97.30 $96.67 $97.11 $92.76 29,639
2019-12-10 $96.59 $96.82 $96.33 $96.65 $92.32 20,316
2019-12-09 $97.03 $97.05 $96.66 $96.80 $92.47 47,451
2019-12-06 $96.83 $97.21 $96.83 $97.12 $92.77 3,900
2019-12-05 $96.10 $96.15 $95.98 $96.00 $91.70 9,082
2019-12-04 $96.04 $96.50 $96.04 $96.14 $91.84 57,220
2019-12-03 $95.21 $95.45 $94.80 $95.42 $91.15 5,231
2019-12-02 $97.10 $97.10 $96.14 $96.15 $91.85 49,023
2019-11-29 $97.43 $97.51 $97.13 $97.18 $92.83 8,717
2019-11-27 $97.78 $98.00 $97.72 $97.97 $93.58 4,556
2019-11-26 $97.94 $98.17 $97.80 $98.11 $93.72 155,929
2019-11-25 $97.37 $97.69 $97.37 $97.69 $93.32 4,581
2019-11-22 $96.85 $97.00 $96.49 $97.00 $92.66 3,154
2019-11-21 $96.74 $96.77 $96.50 $96.50 $92.18 3,445
2019-11-20 $97.05 $97.07 $96.36 $96.59 $92.27 4,209
2019-11-19 $97.70 $97.70 $97.28 $97.29 $92.93 51,603
2019-11-18 $97.19 $97.43 $97.18 $97.42 $93.06 10,632
2019-11-15 $97.37 $97.77 $97.35 $97.56 $93.19 60,717
2019-11-14 $96.50 $97.07 $96.50 $97.05 $92.70 5,641
2019-11-13 $96.54 $96.99 $96.54 $96.76 $92.43 24,788
2019-11-12 $97.30 $97.37 $96.99 $97.02 $92.68 69,975
2019-11-11 $96.58 $97.08 $96.57 $96.93 $92.59 5,697
2019-11-08 $96.83 $97.23 $96.59 $97.19 $92.84 12,354
2019-11-07 $97.11 $97.50 $96.91 $96.97 $92.63 369,568
2019-11-06 $96.50 $96.50 $96.20 $96.46 $92.14 3,757
2019-11-05 $96.44 $96.50 $96.29 $96.38 $92.06 4,388
2019-11-04 $96.26 $96.50 $96.15 $96.50 $92.18 26,104
2019-11-01 $94.59 $95.44 $94.54 $95.44 $91.17 5,103
2019-10-31 $94.54 $94.54 $93.65 $94.13 $89.92 31,388
2019-10-30 $94.34 $94.65 $93.97 $94.58 $90.35 3,826
2019-10-29 $94.07 $94.44 $94.03 $94.21 $89.99 3,158
2019-10-28 $94.04 $94.19 $93.92 $93.92 $89.71 7,899
2019-10-25 $93.01 $93.64 $93.01 $93.64 $89.45 4,593
2019-10-24 $93.05 $93.34 $92.91 $93.28 $89.10 13,976
2019-10-23 $92.79 $92.91 $92.63 $92.91 $88.75 61,934
2019-10-22 $92.54 $92.91 $92.54 $92.71 $88.56 6,614
2019-10-21 $92.12 $92.41 $92.12 $92.41 $88.27 8,663
2019-10-18 $91.79 $91.79 $91.70 $91.70 $87.59 1,150
2019-10-17 $92.05 $92.13 $91.87 $91.89 $87.78 3,209
2019-10-16 $91.71 $91.91 $91.63 $91.71 $87.60 5,662
2019-10-15 $91.13 $91.84 $91.05 $91.65 $87.55 11,703
2019-10-14 $90.81 $90.87 $90.61 $90.76 $86.70 146,848
2019-10-11 $90.37 $91.20 $90.32 $90.93 $86.86 1,655
2019-10-10 $88.48 $89.32 $88.48 $89.32 $85.32 1,719
2019-10-09 $88.42 $88.84 $88.35 $88.68 $84.71 2,260
2019-10-08 $88.57 $88.57 $87.87 $87.87 $83.94 44,156
2019-10-07 $89.35 $89.58 $89.02 $89.14 $85.15 5,381
2019-10-04 $88.63 $89.41 $88.62 $89.41 $85.41 3,657
2019-10-03 $87.87 $88.37 $87.06 $88.37 $84.41 3,151
2019-10-02 $88.34 $88.34 $87.60 $87.81 $83.88 42,768
2019-10-01 $91.26 $91.26 $89.75 $89.77 $85.75 5,067
2019-09-30 $91.24 $91.41 $91.24 $91.33 $87.24 13,639
2019-09-27 $91.60 $91.60 $90.61 $91.01 $86.94 4,226
2019-09-26 $91.27 $91.45 $91.16 $91.27 $87.18 16,165
2019-09-25 $90.74 $91.27 $90.74 $91.13 $87.05 2,309
2019-09-24 $91.66 $91.67 $90.76 $91.04 $86.96 22,170
2019-09-23 $91.12 $91.42 $91.12 $91.33 $87.24 3,868
2019-09-20 $92.27 $92.28 $91.62 $91.62 $87.52 5,684
2019-09-19 $92.65 $92.86 $92.37 $92.37 $88.23 2,991
2019-09-18 $92.22 $92.41 $91.70 $92.41 $88.27 3,020
2019-09-17 $92.14 $92.50 $92.12 $92.50 $88.36 14,364
2019-09-16 $92.07 $92.39 $92.07 $92.28 $88.15 86,536
2019-09-13 $92.70 $93.08 $92.70 $92.94 $88.78 8,243
2019-09-12 $92.30 $92.51 $92.14 $92.33 $88.20 9,169
2019-09-11 $91.51 $91.89 $91.15 $91.89 $87.78 90,788
2019-09-10 $90.46 $91.13 $90.19 $91.13 $87.05 4,317
2019-09-09 $90.77 $90.89 $90.59 $90.68 $86.62 13,586
2019-09-06 $90.48 $90.56 $90.41 $90.41 $86.36 21,936
2019-09-05 $89.68 $90.42 $89.67 $90.18 $86.14 2,236
2019-09-04 $88.59 $88.85 $88.50 $88.85 $84.87 2,945
2019-09-03 $88.00 $88.00 $87.37 $87.78 $83.85 3,292
2019-08-30 $88.80 $89.00 $88.42 $88.63 $84.66 20,101
2019-08-29 $87.75 $88.40 $87.75 $88.25 $84.30 9,625
2019-08-28 $86.48 $87.00 $86.48 $86.88 $82.99 9,406
2019-08-27 $87.19 $87.19 $86.60 $86.60 $82.72 7,106
2019-08-26 $86.88 $87.04 $86.52 $86.83 $82.94 2,834
2019-08-23 $87.55 $87.94 $86.00 $86.06 $82.21 8,988
2019-08-22 $87.71 $88.22 $87.52 $87.95 $84.01 5,926
2019-08-21 $88.11 $88.25 $88.01 $88.13 $84.18 20,112
2019-08-20 $87.36 $87.62 $87.26 $87.30 $83.39 4,276
2019-08-19 $87.69 $87.93 $87.69 $87.76 $83.83 42,391
2019-08-16 $86.36 $87.14 $86.34 $87.01 $83.11 5,463
2019-08-15 $85.56 $85.89 $85.29 $85.70 $81.86 10,572
2019-08-14 $86.89 $87.08 $85.71 $85.71 $81.87 4,993
2019-08-13 $87.39 $88.76 $87.39 $88.37 $84.41 604,741
2019-08-12 $88.10 $88.10 $87.31 $87.48 $83.56 10,660
2019-08-09 $88.45 $88.66 $88.08 $88.39 $84.43 3,497
2019-08-08 $88.18 $89.18 $88.18 $89.18 $85.19 5,959
2019-08-07 $87.25 $87.95 $86.85 $87.94 $84.00 4,161
2019-08-06 $87.34 $87.74 $86.91 $87.74 $83.81 2,791
2019-08-05 $87.63 $87.63 $86.65 $86.73 $82.85 3,392
2019-08-02 $89.31 $89.31 $88.91 $88.97 $84.99 1,262
2019-08-01 $91.25 $91.52 $89.61 $89.80 $85.78 6,039
2019-07-31 $91.72 $91.87 $90.84 $90.98 $86.91 8,368
2019-07-30 $91.28 $91.66 $91.20 $91.65 $87.55 4,534
2019-07-29 $92.05 $92.08 $91.89 $91.92 $87.80 5,507
2019-07-26 $92.21 $92.21 $92.00 $92.14 $88.01 2,698
2019-07-25 $91.98 $92.03 $91.94 $91.94 $87.82 1,602
2019-07-24 $92.06 $92.51 $92.06 $92.44 $88.30 20,177
2019-07-23 $91.79 $92.25 $91.75 $92.25 $88.12 54,909
2019-07-22 $91.25 $91.37 $91.03 $91.18 $87.10 4,479
2019-07-19 $91.46 $91.53 $91.21 $91.22 $87.14 5,639
2019-07-18 $90.68 $90.79 $90.28 $90.78 $86.72 4,166
2019-07-17 $91.52 $91.65 $90.91 $90.99 $86.92 2,032
2019-07-16 $91.62 $92.08 $91.62 $91.99 $87.87 23,007
2019-07-15 $91.96 $92.03 $91.64 $91.75 $87.64 7,885
2019-07-12 $90.95 $92.03 $90.95 $92.03 $87.91 19,432
2019-07-11 $90.63 $90.78 $90.33 $90.78 $86.72 4,709
2019-07-10 $91.11 $91.11 $90.47 $90.57 $86.51 1,933
2019-07-09 $90.32 $90.67 $90.25 $90.67 $86.61 91,800
2019-07-08 $91.11 $91.17 $90.76 $90.87 $86.80 5,697
2019-07-05 $91.45 $91.61 $90.86 $91.46 $87.37 17,523
2019-07-03 $92.19 $92.39 $92.11 $92.39 $88.25 3,614
2019-07-02 $91.94 $91.95 $91.82 $91.88 $87.77 10,393
2019-07-01 $92.49 $92.49 $91.69 $92.01 $87.89 4,463
2019-06-28 $91.09 $91.57 $91.09 $91.57 $87.47 4,011
2019-06-27 $90.85 $91.00 $90.78 $90.84 $86.77 2,947
2019-06-26 $90.76 $90.91 $90.76 $90.78 $86.72 1,784
2019-06-25 $91.38 $91.38 $90.72 $90.73 $86.67 5,282
2019-06-24 $91.50 $91.53 $91.30 $91.30 $87.21 4,666
2019-06-21 $91.49 $91.70 $91.21 $91.29 $87.20 15,121
2019-06-20 $91.49 $91.87 $91.39 $91.85 $87.73 520,660
2019-06-19 $90.34 $90.54 $90.16 $90.38 $86.33 6,552
2019-06-18 $89.36 $90.17 $89.36 $90.06 $86.03 124,012
2019-06-17 $89.01 $89.03 $88.86 $88.87 $84.89 5,764
2019-06-14 $90.05 $90.07 $89.77 $90.07 $84.98 16,781
2019-06-13 $90.23 $90.48 $90.18 $90.48 $85.37 11,295
2019-06-12 $90.20 $90.20 $90.08 $90.08 $84.99 4,557
2019-06-11 $91.20 $91.24 $90.10 $90.41 $85.30 143,801
2019-06-10 $90.85 $90.85 $90.42 $90.49 $85.38 3,825
2019-06-07 $89.94 $90.51 $89.94 $90.24 $85.14 3,021
2019-06-06 $89.31 $89.36 $88.83 $89.25 $84.21 2,606
2019-06-05 $89.12 $89.14 $88.92 $89.14 $84.11 10,712
2019-06-04 $87.65 $88.68 $87.65 $88.54 $83.54 8,481
2019-06-03 $86.71 $87.20 $86.43 $87.10 $82.18 26,040
2019-05-31 $86.40 $86.66 $86.14 $86.30 $81.43 24,707
2019-05-30 $87.17 $87.36 $87.17 $87.35 $82.42 2,569
2019-05-29 $87.00 $87.19 $86.64 $86.98 $82.07 4,591
2019-05-28 $88.36 $88.40 $87.39 $87.39 $82.46 155,253
2019-05-24 $88.58 $88.58 $88.03 $88.37 $83.38 12,918
2019-05-23 $88.14 $88.14 $87.48 $87.82 $82.86 2,611
2019-05-22 $89.18 $89.48 $89.09 $89.09 $84.06 7,724
2019-05-21 $89.54 $89.72 $89.49 $89.65 $84.59 1,559
2019-05-20 $88.70 $88.99 $88.70 $88.95 $83.93 1,488
2019-05-17 $89.29 $89.85 $89.29 $89.40 $84.35 4,053
2019-05-16 $89.65 $90.51 $89.57 $90.11 $85.02 3,395
2019-05-15 $88.29 $89.29 $88.29 $89.29 $84.25 4,962
2019-05-14 $88.56 $89.51 $88.56 $89.12 $84.09 89,653
2019-05-13 $88.56 $88.56 $87.65 $88.12 $83.14 7,821
2019-05-10 $89.65 $90.45 $88.89 $90.45 $85.34 24,375
2019-05-09 $89.30 $89.85 $88.80 $89.82 $84.75 6,908
2019-05-08 $90.07 $90.56 $89.70 $90.15 $85.06 14,611
2019-05-07 $90.93 $91.10 $89.89 $90.00 $84.92 54,370
2019-05-06 $91.16 $92.10 $91.08 $92.05 $86.85 32,008
2019-05-03 $92.36 $92.91 $92.36 $92.91 $87.66 6,245
2019-05-02 $91.78 $92.27 $91.56 $91.84 $86.65 3,397
2019-05-01 $92.90 $93.16 $92.28 $92.28 $87.07 9,875
2019-04-30 $92.47 $92.99 $92.32 $92.99 $87.74 4,292
2019-04-29 $92.35 $92.72 $92.34 $92.70 $87.47 4,208
2019-04-26 $91.88 $92.21 $91.69 $92.21 $87.00 5,560
2019-04-25 $92.12 $92.12 $91.69 $91.79 $86.61 19,507
2019-04-24 $92.77 $92.91 $92.56 $92.75 $87.51 27,980
2019-04-23 $92.63 $92.95 $92.63 $92.94 $87.69 4,007
2019-04-22 $92.39 $92.64 $92.39 $92.49 $87.27 1,104
2019-04-18 $92.38 $92.80 $92.29 $92.66 $87.43 56,658
2019-04-17 $92.36 $92.55 $91.87 $92.05 $86.85 6,845
2019-04-16 $91.59 $91.90 $91.41 $91.72 $86.54 3,215
2019-04-15 $91.66 $91.66 $91.20 $91.32 $86.16 2,248
2019-04-12 $91.26 $91.64 $91.22 $91.55 $86.38 3,383
2019-04-11 $90.20 $90.65 $90.20 $90.65 $85.53 7,019
2019-04-10 $90.05 $90.16 $90.05 $90.11 $85.02 940
2019-04-09 $90.41 $90.41 $89.98 $89.98 $84.90 32,200
2019-04-08 $90.80 $90.95 $90.58 $90.90 $85.77 16,864
2019-04-05 $91.15 $91.42 $90.96 $91.10 $85.96 34,229
2019-04-04 $90.63 $90.98 $90.63 $90.92 $85.79 12,051
2019-04-03 $90.99 $91.14 $90.60 $90.74 $85.62 45,136
2019-04-02 $90.47 $90.50 $90.21 $90.44 $85.33 158,576
2019-04-01 $89.66 $90.49 $89.66 $90.42 $85.31 27,995
2019-03-29 $88.52 $88.95 $88.47 $88.95 $83.93 7,861
2019-03-28 $87.95 $88.24 $87.80 $88.11 $83.13 2,858
2019-03-27 $87.86 $88.01 $87.24 $87.94 $82.97 22,519
2019-03-26 $87.75 $88.00 $87.31 $87.80 $82.84 155,441
2019-03-25 $86.94 $87.21 $86.73 $87.03 $82.12 14,418
2019-03-22 $88.22 $88.22 $87.05 $87.15 $82.23 14,226
2019-03-21 $88.20 $89.15 $88.20 $89.15 $84.12 10,100
2019-03-20 $88.63 $88.98 $87.97 $88.61 $83.61 8,513
2019-03-19 $89.29 $89.44 $88.53 $88.67 $83.66 8,775
2019-03-18 $88.19 $88.81 $88.19 $88.81 $83.80 46,864
2019-03-15 $88.31 $88.53 $88.30 $88.30 $83.31 2,459
2019-03-14 $88.22 $88.22 $87.85 $88.05 $83.08 11,980
2019-03-13 $87.67 $88.30 $87.52 $88.05 $83.08 13,503
2019-03-12 $87.75 $87.92 $87.33 $87.33 $82.40 36,662
2019-03-11 $86.67 $87.91 $86.67 $87.91 $82.95 58,704
2019-03-08 $86.43 $86.97 $86.27 $86.82 $81.92 18,087
2019-03-07 $87.71 $87.83 $86.97 $87.17 $82.25 21,768
2019-03-06 $88.57 $88.57 $87.94 $88.22 $83.24 5,792
2019-03-05 $88.97 $89.20 $88.61 $88.73 $83.72 15,125
2019-03-04 $89.58 $89.73 $88.45 $89.11 $84.08 2,698
2019-03-01 $89.74 $89.84 $88.91 $89.18 $84.14 60,723
2019-02-28 $89.36 $89.48 $89.19 $89.26 $84.22 9,487
2019-02-27 $89.31 $89.67 $89.19 $89.53 $84.47 14,344
2019-02-26 $89.53 $89.95 $89.47 $89.63 $84.57 11,523
2019-02-25 $90.00 $90.11 $89.44 $89.58 $84.52 42,750
2019-02-22 $89.07 $89.31 $88.93 $89.22 $84.18 7,713
2019-02-21 $88.99 $89.10 $88.43 $88.68 $83.68 7,939
2019-02-20 $88.67 $89.19 $88.67 $89.08 $84.05 8,585
2019-02-19 $88.03 $88.76 $87.85 $88.46 $83.47 46,560
2019-02-15 $87.67 $88.28 $87.67 $88.28 $83.30 36,320
2019-02-14 $87.01 $87.32 $86.95 $87.14 $82.22 6,902
2019-02-13 $87.18 $87.35 $86.79 $86.97 $82.06 28,151
2019-02-12 $86.23 $86.78 $86.23 $86.78 $81.88 33,961
2019-02-11 $85.55 $85.80 $85.36 $85.45 $80.62 47,525
2019-02-08 $84.90 $85.25 $84.69 $85.25 $80.44 6,403
2019-02-07 $85.94 $85.95 $85.13 $85.49 $80.66 9,520
2019-02-06 $86.47 $86.70 $86.44 $86.46 $81.58 5,098
2019-02-05 $86.37 $86.76 $86.30 $86.76 $81.86 11,672
2019-02-04 $85.32 $86.07 $85.32 $86.07 $81.21 49,867
2019-02-01 $85.45 $85.68 $85.17 $85.44 $80.62 52,889
2019-01-31 $85.02 $85.28 $84.84 $85.27 $80.46 62,420
2019-01-30 $84.49 $85.05 $83.93 $84.88 $80.09 10,610
2019-01-29 $83.68 $84.05 $83.54 $83.88 $79.14 66,521
2019-01-28 $83.07 $83.33 $82.76 $83.28 $78.58 173,214
2019-01-25 $83.59 $84.06 $83.58 $83.89 $79.15 14,852
2019-01-24 $82.74 $83.04 $82.47 $82.71 $78.04 13,052
2019-01-23 $82.97 $82.97 $81.92 $82.59 $77.93 6,116
2019-01-22 $83.16 $83.16 $82.17 $82.39 $77.74 7,047
2019-01-18 $83.24 $84.03 $83.12 $83.77 $79.04 95,476
2019-01-17 $81.19 $82.47 $81.17 $82.35 $77.70 4,636
2019-01-16 $81.62 $81.90 $81.56 $81.58 $76.97 60,785
2019-01-15 $81.51 $81.58 $81.13 $81.49 $76.89 44,313
2019-01-14 $80.95 $81.49 $80.70 $81.31 $76.72 3,528
2019-01-11 $81.34 $81.53 $81.18 $81.35 $76.76 50,190
2019-01-10 $80.82 $82.08 $80.68 $82.04 $77.41 41,235
2019-01-09 $80.88 $81.46 $80.88 $81.17 $76.59 8,726
2019-01-08 $80.71 $81.04 $80.10 $80.53 $75.98 46,131
2019-01-07 $79.23 $80.09 $78.95 $79.59 $75.10 16,692
2019-01-04 $77.39 $79.14 $77.39 $79.14 $74.67 9,379
2019-01-03 $76.81 $77.00 $76.21 $76.21 $71.91 4,600
2019-01-02 $76.79 $78.04 $76.64 $77.93 $73.53 11,556
2018-12-31 $77.88 $77.98 $77.26 $77.92 $73.52 96,964
2018-12-28 $77.79 $77.92 $77.17 $77.26 $72.90 57,617
2018-12-27 $75.43 $77.19 $75.07 $77.19 $72.83 47,737
2018-12-26 $74.22 $76.33 $73.58 $76.33 $72.02 87,779
2018-12-24 $75.03 $75.25 $73.93 $73.93 $69.76 17,677
2018-12-21 $76.58 $77.27 $75.14 $75.30 $71.05 30,360
2018-12-20 $77.67 $78.07 $76.38 $76.81 $72.47 27,889
2018-12-19 $79.22 $79.87 $77.72 $78.10 $73.69 31,430
2018-12-18 $79.64 $79.85 $78.91 $79.26 $74.78 64,518
2018-12-17 $80.24 $80.54 $79.08 $79.24 $74.19 65,609
2018-12-14 $80.69 $80.99 $80.21 $80.35 $75.23 22,016
2018-12-13 $82.09 $82.16 $81.31 $81.73 $76.52 8,772
2018-12-12 $82.05 $82.50 $81.81 $81.81 $76.60 5,092
2018-12-11 $82.02 $82.09 $80.35 $80.80 $75.65 8,530
2018-12-10 $80.87 $81.22 $79.84 $81.10 $75.93 50,454
2018-12-07 $82.73 $83.10 $81.08 $81.11 $75.94 36,581
2018-12-06 $82.00 $82.45 $81.09 $82.45 $77.20 27,234
2018-12-04 $86.23 $86.23 $83.40 $83.40 $78.09 5,659
2018-12-03 $87.27 $87.48 $86.49 $86.79 $81.26 21,281
2018-11-30 $85.14 $85.75 $85.14 $85.72 $80.26 11,351
2018-11-29 $85.29 $85.58 $85.00 $85.40 $79.96 5,559
2018-11-28 $84.10 $85.34 $83.60 $85.34 $79.90 16,262
2018-11-27 $83.56 $83.78 $83.30 $83.62 $78.29 17,995
2018-11-26 $83.89 $84.26 $83.43 $83.98 $78.63 6,506
2018-11-23 $82.80 $83.37 $82.70 $83.26 $77.96 3,149
2018-11-21 $83.09 $83.68 $83.09 $83.41 $78.10 11,191
2018-11-20 $82.87 $83.17 $82.21 $82.42 $77.17 14,735
2018-11-19 $84.99 $84.99 $83.77 $83.94 $78.59 8,378
2018-11-16 $84.62 $85.08 $84.45 $85.00 $79.59 4,395
2018-11-15 $83.83 $85.20 $83.80 $84.95 $79.54 4,558
2018-11-14 $85.00 $85.28 $83.72 $84.56 $79.17 11,423
2018-11-13 $84.44 $85.13 $84.19 $84.64 $79.25 37,228
2018-11-12 $85.36 $85.36 $84.00 $84.00 $78.65 14,262
2018-11-09 $85.72 $85.72 $84.98 $85.33 $79.90 9,448
2018-11-08 $86.60 $86.60 $86.10 $86.13 $80.64 2,189
2018-11-07 $86.27 $86.77 $85.66 $86.77 $81.24 15,736
2018-11-06 $85.10 $85.81 $85.10 $85.81 $80.34 13,228
2018-11-05 $84.88 $85.08 $84.50 $84.85 $79.45 20,396
2018-11-02 $85.66 $85.66 $84.51 $84.99 $79.58 9,510
2018-11-01 $84.19 $84.80 $83.96 $84.74 $79.34 9,532
2018-10-31 $84.24 $84.37 $83.75 $83.75 $78.42 39,944
2018-10-30 $81.53 $82.91 $81.53 $82.89 $77.61 29,668
2018-10-29 $83.43 $83.75 $80.69 $81.53 $76.34 52,462
2018-10-26 $82.10 $83.09 $81.32 $82.43 $77.18 43,303
2018-10-25 $82.87 $83.62 $82.62 $83.14 $77.85 40,479
2018-10-24 $84.88 $84.88 $82.25 $82.27 $77.03 69,848
2018-10-23 $84.43 $85.31 $83.78 $84.99 $79.58 11,661
2018-10-22 $86.75 $86.75 $85.81 $86.09 $80.61 407,125
2018-10-19 $86.88 $87.21 $86.61 $86.63 $81.11 22,481
2018-10-18 $88.03 $88.03 $86.68 $87.01 $81.47 7,777
2018-10-17 $89.17 $89.17 $88.37 $88.50 $82.86 5,039
2018-10-16 $88.55 $89.15 $88.26 $89.06 $83.39 13,464
2018-10-15 $87.30 $88.05 $87.29 $87.60 $82.02 112,233
2018-10-12 $88.16 $88.16 $86.79 $87.60 $82.02 9,476
2018-10-11 $88.50 $88.67 $86.90 $87.84 $82.25 8,357
2018-10-10 $90.94 $91.04 $88.87 $88.87 $83.21 23,400
2018-10-09 $91.74 $92.10 $91.74 $91.88 $86.03 30,672
2018-10-08 $92.40 $92.85 $92.06 $92.85 $86.94 2,619
2018-10-05 $93.35 $93.60 $92.52 $92.84 $86.93 6,602
2018-10-04 $93.72 $93.73 $92.87 $93.40 $87.45 34,381
2018-10-03 $94.09 $94.32 $93.76 $93.76 $87.79 3,377
2018-10-02 $93.62 $94.00 $93.59 $93.76 $87.79 11,901
2018-10-01 $94.42 $94.78 $94.09 $94.16 $88.16 49,825
2018-09-28 $93.63 $93.95 $93.55 $93.66 $87.70 46,426
2018-09-27 $93.99 $94.43 $93.81 $93.97 $87.99 28,210
2018-09-26 $94.07 $94.22 $93.98 $94.18 $88.18 3,767
2018-09-25 $94.40 $94.59 $94.00 $94.18 $88.18 35,573
2018-09-24 $94.85 $94.85 $93.97 $94.05 $88.06 23,601
2018-09-21 $94.97 $95.12 $94.83 $95.12 $89.06 2,223
2018-09-20 $94.95 $95.02 $94.74 $95.02 $88.97 1,217
2018-09-19 $94.28 $94.76 $94.28 $94.37 $88.36 25,523
2018-09-18 $93.91 $94.31 $93.91 $94.31 $88.30 12,503
2018-09-17 $93.39 $93.61 $93.35 $93.38 $87.43 2,876
2018-09-14 $93.01 $93.23 $93.01 $93.23 $87.29 6,896
2018-09-13 $92.91 $93.03 $92.61 $92.72 $86.81 9,319
2018-09-12 $92.00 $92.40 $92.00 $92.32 $86.44 4,516
2018-09-11 $91.90 $92.09 $91.90 $92.00 $86.14 2,062
2018-09-10 $91.82 $92.09 $91.76 $91.81 $85.96 180,405
2018-09-07 $91.47 $91.56 $91.14 $91.14 $85.34 2,987
2018-09-06 $91.56 $91.88 $91.52 $91.69 $85.85 2,357
2018-09-05 $91.17 $91.56 $91.17 $91.35 $85.53 1,876
2018-09-04 $91.28 $91.38 $91.02 $91.38 $85.56 10,517
2018-08-31 $92.15 $92.18 $91.85 $92.08 $86.22 9,571
2018-08-30 $92.53 $92.53 $91.98 $91.98 $86.12 14,549
2018-08-29 $92.70 $92.85 $92.70 $92.85 $86.94 977
2018-08-28 $92.87 $92.98 $92.62 $92.62 $86.72 2,478
2018-08-27 $92.05 $92.76 $92.05 $92.76 $86.85 4,224
2018-08-24 $91.31 $91.51 $91.27 $91.35 $85.53 5,548
2018-08-23 $91.34 $91.34 $90.96 $90.96 $85.17 1,887
2018-08-22 $91.86 $91.86 $91.47 $91.51 $85.68 5,546
2018-08-21 $91.43 $91.83 $91.43 $91.71 $85.87 50,613
2018-08-20 $90.79 $91.24 $90.79 $91.01 $85.21 3,518
2018-08-17 $90.10 $90.67 $90.10 $90.67 $84.90 23,273
2018-08-16 $89.55 $90.12 $89.55 $90.01 $84.28 8,185
2018-08-15 $89.24 $89.27 $88.50 $89.27 $83.58 9,433
2018-08-14 $89.81 $90.16 $89.81 $90.10 $84.36 23,319
2018-08-13 $90.03 $90.03 $89.47 $89.58 $83.87 1,991
2018-08-10 $90.14 $90.14 $89.80 $89.80 $84.08 1,848
2018-08-09 $91.42 $91.44 $91.15 $91.22 $85.41 6,294
2018-08-08 $91.49 $91.53 $91.39 $91.39 $85.57 7,849
2018-08-07 $90.66 $91.74 $90.66 $91.67 $85.83 2,489
2018-08-06 $90.66 $91.08 $90.66 $90.89 $85.10 13,608
2018-08-03 $90.69 $91.13 $90.69 $91.13 $85.33 7,862
2018-08-02 $90.56 $91.14 $90.56 $91.14 $85.34 10,286
2018-08-01 $92.05 $92.05 $91.60 $91.60 $85.77 2,504
2018-07-31 $91.55 $92.49 $91.55 $92.37 $86.49 22,462
2018-07-30 $92.08 $92.08 $91.34 $91.34 $85.52 13,158
2018-07-27 $92.10 $92.37 $91.76 $91.91 $86.06 13,088
2018-07-26 $91.36 $91.99 $91.36 $91.99 $86.13 2,138
2018-07-25 $90.39 $91.67 $90.21 $91.39 $85.57 19,614
2018-07-24 $90.40 $90.63 $90.11 $90.21 $84.46 10,233
2018-07-23 $89.97 $89.97 $89.66 $89.89 $84.17 9,719
2018-07-20 $89.93 $90.41 $89.92 $90.32 $84.57 13,811
2018-07-19 $89.98 $90.29 $89.74 $90.11 $84.37 5,032
2018-07-18 $90.01 $90.32 $89.91 $90.13 $84.39 2,022
2018-07-17 $89.29 $89.67 $89.29 $89.63 $83.92 18,610
2018-07-16 $89.70 $89.70 $89.26 $89.26 $83.58 11,923
2018-07-13 $89.15 $89.48 $89.12 $89.48 $83.78 10,119
2018-07-12 $88.66 $89.11 $88.41 $88.88 $83.22 9,177
2018-07-11 $88.78 $88.78 $88.20 $88.21 $82.59 58,575
2018-07-10 $89.55 $89.55 $89.29 $89.52 $83.82 7,474
2018-07-09 $88.53 $89.36 $88.53 $89.36 $83.67 5,576
2018-07-06 $87.65 $88.16 $87.52 $88.05 $82.44 8,234
2018-07-05 $87.73 $87.73 $87.19 $87.62 $82.03 5,777
2018-07-03 $87.78 $87.83 $87.78 $87.82 $82.23 751
2018-07-02 $86.78 $87.32 $86.67 $87.32 $81.76 7,798
2018-06-29 $87.92 $88.59 $87.82 $87.89 $82.29 24,831
2018-06-28 $87.06 $87.45 $86.74 $87.45 $81.88 2,735
2018-06-27 $88.21 $88.72 $87.22 $87.22 $81.67 13,871
2018-06-26 $88.02 $88.16 $87.79 $87.95 $82.35 54,495
2018-06-25 $88.44 $88.44 $87.44 $87.84 $82.25 37,724
2018-06-22 $89.34 $89.50 $89.18 $89.24 $83.56 33,550
2018-06-21 $88.99 $88.99 $88.51 $88.56 $82.92 4,514
2018-06-20 $89.69 $89.69 $89.39 $89.41 $83.72 17,440
2018-06-19 $89.92 $89.92 $89.13 $89.48 $83.78 36,048
2018-06-18 $91.96 $92.28 $91.44 $92.22 $85.29 146,078
2018-06-15 $92.77 $92.86 $92.43 $92.68 $85.71 6,829
2018-06-14 $93.59 $93.62 $93.15 $93.18 $86.18 3,713
2018-06-13 $93.74 $93.93 $93.46 $93.58 $86.55 4,870
2018-06-12 $94.05 $94.05 $93.57 $93.57 $86.54 5,014
2018-06-11 $93.71 $94.08 $93.57 $93.89 $86.83 9,463
2018-06-08 $93.31 $93.57 $93.19 $93.44 $86.42 12,247
2018-06-07 $93.65 $93.85 $93.20 $93.44 $86.42 30,995
2018-06-06 $92.80 $93.47 $92.80 $93.41 $86.39 3,461
2018-06-05 $92.51 $92.81 $92.49 $92.55 $85.59 3,826
2018-06-04 $92.98 $93.03 $92.60 $92.60 $85.64 14,264
2018-06-01 $92.36 $92.69 $92.36 $92.51 $85.56 4,234
2018-05-31 $92.46 $92.46 $91.55 $91.66 $84.77 4,910
2018-05-30 $91.98 $92.60 $91.66 $92.53 $85.57 43,612
2018-05-29 $92.06 $92.15 $91.02 $91.36 $84.49 58,310
2018-05-25 $92.86 $92.87 $92.67 $92.87 $85.89 4,964
2018-05-24 $92.87 $93.17 $92.56 $93.00 $86.01 1,823
2018-05-23 $92.64 $92.81 $92.44 $92.79 $85.81 2,827
2018-05-22 $94.32 $94.32 $93.48 $93.49 $86.46 19,934
2018-05-21 $94.10 $94.10 $93.96 $94.10 $87.03 1,506
2018-05-18 $92.67 $93.08 $92.67 $92.97 $85.98 8,547
2018-05-17 $92.38 $92.87 $92.38 $92.74 $85.77 2,648
2018-05-16 $92.21 $92.56 $92.19 $92.34 $85.40 6,905
2018-05-15 $92.02 $92.25 $91.86 $92.25 $85.32 4,209
2018-05-14 $92.93 $92.98 $92.40 $92.60 $85.64 5,512
2018-05-11 $92.77 $93.07 $92.65 $92.84 $85.86 17,450
2018-05-10 $92.30 $92.56 $92.30 $92.55 $85.59 2,585
2018-05-09 $91.49 $92.05 $91.49 $91.78 $84.88 5,259
2018-05-08 $90.81 $91.39 $90.81 $91.39 $84.52 4,857
2018-05-07 $90.71 $91.14 $90.71 $90.80 $83.97 4,988
2018-05-04 $89.27 $90.70 $89.27 $90.48 $83.68 14,416
2018-05-03 $89.51 $89.92 $88.55 $89.65 $82.91 47,551
2018-05-02 $90.05 $90.29 $89.65 $89.65 $82.91 7,837
2018-05-01 $90.14 $90.14 $89.28 $90.13 $83.35 42,085
2018-04-30 $90.64 $91.10 $90.28 $90.37 $83.58 14,667
2018-04-27 $91.00 $91.16 $90.73 $90.99 $84.15 5,387
2018-04-26 $91.30 $91.31 $90.60 $91.06 $84.21 7,220
2018-04-25 $90.95 $91.03 $90.15 $90.97 $84.13 10,980
2018-04-24 $93.14 $93.14 $90.89 $91.18 $84.33 2,804
2018-04-23 $92.89 $93.14 $92.47 $92.60 $85.64 5,456
2018-04-20 $93.43 $93.43 $92.81 $92.85 $85.87 2,378
2018-04-19 $93.47 $93.57 $93.08 $93.10 $86.10 2,817
2018-04-18 $93.21 $93.59 $93.21 $93.48 $86.45 6,816
2018-04-17 $92.31 $92.61 $92.31 $92.44 $85.49 5,936
2018-04-16 $91.82 $92.01 $91.64 $91.99 $85.07 22,300
2018-04-13 $91.75 $91.75 $91.16 $91.19 $84.33 3,217
2018-04-12 $91.19 $91.41 $91.00 $91.41 $84.54 7,269
2018-04-11 $90.66 $91.20 $90.57 $90.57 $83.76 8,759
2018-04-10 $91.10 $91.52 $90.94 $91.29 $84.43 12,314
2018-04-09 $90.53 $90.96 $89.96 $89.96 $83.20 3,695
2018-04-06 $90.91 $91.14 $89.33 $89.88 $83.12 22,485
2018-04-05 $91.18 $91.67 $91.05 $91.36 $84.49 2,409,963
2018-04-04 $88.90 $90.64 $88.77 $90.58 $83.77 16,888
2018-04-03 $90.07 $90.57 $89.55 $90.56 $83.75 27,121
2018-04-02 $91.00 $91.00 $89.00 $89.68 $82.94 22,709
2018-03-29 $90.74 $91.70 $90.71 $91.39 $84.52 25,863
2018-03-28 $90.46 $90.86 $89.90 $90.12 $83.35 7,417
2018-03-27 $91.54 $91.82 $89.85 $90.28 $83.49 11,548
2018-03-26 $90.51 $90.96 $89.42 $90.91 $84.08 150,796
2018-03-23 $90.41 $90.71 $89.04 $89.10 $82.40 41,075
2018-03-22 $91.82 $92.07 $90.25 $90.25 $83.47 23,508
2018-03-21 $92.49 $93.14 $92.49 $92.86 $85.88 9,250
2018-03-20 $92.46 $92.86 $92.46 $92.70 $85.73 8,459
2018-03-19 $92.80 $92.80 $91.95 $92.52 $85.56 25,728
2018-03-16 $93.42 $93.42 $93.13 $93.28 $86.27 6,432
2018-03-15 $93.06 $93.29 $92.97 $93.02 $86.03 3,844
2018-03-14 $93.84 $93.92 $92.79 $92.95 $85.96 10,982
2018-03-13 $94.24 $94.43 $93.25 $93.42 $86.40 11,307
2018-03-12 $94.54 $94.54 $93.81 $94.05 $86.98 22,552
2018-03-09 $93.37 $94.34 $93.37 $94.34 $87.25 16,792
2018-03-08 $92.86 $93.06 $92.46 $92.96 $85.97 21,847
2018-03-07 $91.94 $92.80 $91.73 $92.80 $85.82 34,637
2018-03-06 $92.64 $92.78 $92.31 $92.69 $85.72 38,674
2018-03-05 $90.79 $92.39 $90.63 $92.17 $85.24 35,774
2018-03-02 $90.70 $91.63 $90.51 $91.40 $84.53 39,442
2018-03-01 $92.82 $93.02 $91.13 $91.38 $84.51 31,727
2018-02-28 $94.80 $94.80 $93.06 $93.06 $86.06 288,697
2018-02-27 $95.57 $95.57 $94.70 $94.74 $87.62 2,172,522
2018-02-26 $95.20 $95.92 $94.86 $95.71 $88.51 5,966
2018-02-23 $94.44 $94.91 $94.14 $94.89 $87.76 42,393
2018-02-22 $93.85 $94.59 $93.83 $94.30 $87.21 8,702
2018-02-21 $94.22 $95.08 $94.19 $94.75 $87.63 20,314
2018-02-20 $94.15 $94.50 $93.70 $93.80 $86.75 25,036
2018-02-16 $94.16 $95.04 $94.15 $94.48 $87.38 14,347
2018-02-15 $93.74 $94.29 $93.10 $94.06 $86.99 17,361
2018-02-14 $91.09 $92.99 $91.09 $92.99 $86.00 9,814
2018-02-13 $92.92 $92.92 $91.18 $91.53 $84.65 10,215
2018-02-12 $90.82 $92.08 $90.81 $91.83 $84.93 50,098
2018-02-09 $90.29 $90.29 $88.16 $90.24 $83.46 35,076
2018-02-08 $92.74 $92.85 $89.53 $89.60 $82.86 9,111
2018-02-07 $92.75 $93.97 $92.69 $92.69 $85.72 17,707
2018-02-06 $90.60 $93.39 $90.25 $93.07 $86.07 69,166
2018-02-05 $94.43 $95.04 $90.97 $91.42 $84.55 18,970
2018-02-02 $96.83 $96.83 $95.53 $95.65 $88.46 17,392
2018-02-01 $97.13 $98.07 $97.08 $97.58 $90.24 62,092
2018-01-31 $98.14 $98.17 $97.58 $97.80 $90.45 65,857
2018-01-30 $97.68 $97.99 $97.27 $97.68 $90.34 14,799
2018-01-29 $98.59 $98.81 $98.33 $98.33 $90.94 17,498
2018-01-26 $98.48 $99.02 $98.42 $99.02 $91.58 28,260
2018-01-25 $98.51 $98.63 $97.85 $98.10 $90.73 7,082
2018-01-24 $98.57 $98.80 $98.09 $98.24 $90.85 18,968
2018-01-23 $98.19 $98.52 $98.07 $98.52 $91.11 11,005
2018-01-22 $97.92 $98.38 $97.70 $98.17 $90.79 9,860
2018-01-19 $98.21 $98.31 $97.94 $98.08 $90.71 9,259
2018-01-18 $98.00 $98.32 $97.59 $97.78 $90.43 29,800
2018-01-17 $97.94 $98.32 $97.75 $98.15 $90.77 158,658
2018-01-16 $98.55 $100.28 $97.43 $97.75 $90.40 55,826
2018-01-12 $97.55 $98.57 $97.55 $98.03 $90.66 46,420
2018-01-11 $96.53 $97.44 $96.30 $97.10 $89.80 41,067
2018-01-10 $96.15 $96.55 $96.01 $96.13 $88.90 81,569
2018-01-09 $95.95 $96.45 $95.94 $96.21 $88.98 44,761
2018-01-08 $95.72 $95.87 $95.64 $95.78 $88.58 12,041
2018-01-05 $95.28 $95.75 $95.15 $95.75 $88.55 209,578
2018-01-04 $94.62 $95.05 $94.62 $95.00 $87.86 72,824
2018-01-03 $93.50 $94.00 $93.50 $93.94 $86.88 70,966
2018-01-02 $93.00 $93.40 $92.90 $93.40 $86.38 23,607
2017-12-29 $93.01 $93.07 $92.84 $92.87 $85.89 63,155
2017-12-28 $92.88 $92.88 $92.58 $92.73 $85.76 3,370
2017-12-27 $92.65 $92.91 $92.54 $92.61 $85.65 216,337
2017-12-26 $92.56 $92.88 $92.54 $92.54 $85.58 10,549
2017-12-22 $92.47 $92.61 $92.25 $92.61 $85.65 2,960
2017-12-21 $92.33 $92.61 $92.26 $92.28 $85.34 36,280
2017-12-20 $93.17 $93.17 $92.68 $92.68 $85.21 16,121
2017-12-19 $92.66 $92.81 $92.32 $92.70 $85.23 147,477
2017-12-18 $92.50 $92.79 $92.50 $92.67 $85.20 14,538
2017-12-15 $91.50 $91.89 $91.50 $91.82 $84.42 30,358
2017-12-14 $91.93 $92.03 $91.34 $91.34 $83.98 1,773
2017-12-13 $91.57 $91.99 $91.57 $91.75 $84.35 6,473
2017-12-12 $91.51 $91.74 $91.50 $91.53 $84.15 17,002
2017-12-11 $91.62 $91.73 $91.38 $91.38 $84.01 3,579
2017-12-08 $91.58 $91.64 $91.45 $91.53 $84.15 7,206
2017-12-07 $91.17 $91.48 $91.12 $91.36 $83.99 4,357
2017-12-06 $90.55 $90.94 $90.55 $90.69 $83.38 12,194
2017-12-05 $91.38 $91.38 $90.73 $90.86 $83.53 8,061
2017-12-04 $91.54 $91.97 $91.17 $91.17 $83.82 22,558
2017-12-01 $91.44 $91.51 $90.38 $90.90 $83.57 199,275
2017-11-30 $91.27 $92.14 $91.04 $91.64 $84.25 97,564
2017-11-29 $90.87 $91.11 $90.85 $90.97 $83.63 6,913
2017-11-28 $89.97 $90.72 $89.97 $90.72 $83.41 6,327
2017-11-27 $90.11 $90.11 $89.71 $89.72 $82.49 6,848
2017-11-24 $90.00 $90.21 $89.83 $89.87 $82.62 17,729
2017-11-22 $89.68 $89.76 $89.51 $89.69 $82.46 5,034
2017-11-21 $89.35 $89.65 $89.19 $89.40 $82.19 10,020
2017-11-20 $88.55 $89.26 $88.55 $88.84 $81.68 114,167
2017-11-17 $88.81 $88.83 $88.51 $88.51 $81.37 8,378
2017-11-16 $88.73 $89.23 $88.72 $89.17 $81.98 4,323
2017-11-15 $88.08 $88.30 $87.83 $88.09 $80.99 20,408
2017-11-14 $88.64 $88.64 $88.44 $88.50 $81.36 9,065
2017-11-13 $88.71 $89.08 $88.64 $88.72 $81.57 23,568
2017-11-10 $89.33 $89.53 $89.30 $89.31 $82.11 6,349
2017-11-09 $89.88 $90.01 $89.15 $89.59 $82.37 7,468
2017-11-08 $90.63 $90.77 $90.45 $90.61 $83.30 43,142
2017-11-07 $90.66 $90.86 $90.58 $90.70 $83.39 4,959
2017-11-06 $90.66 $90.70 $90.48 $90.70 $83.38 6,252
2017-11-03 $90.55 $90.56 $90.38 $90.54 $83.24 4,161
2017-11-02 $90.20 $90.61 $90.11 $90.48 $83.18 28,984
2017-11-01 $90.66 $90.86 $90.16 $90.23 $82.95 57,695
2017-10-31 $90.47 $90.57 $90.18 $90.19 $82.92 24,525
2017-10-30 $90.41 $90.51 $90.25 $90.36 $83.07 11,383
2017-10-27 $90.39 $90.49 $90.34 $90.48 $83.18 3,585
2017-10-26 $90.45 $90.56 $90.30 $90.43 $83.14 8,295
2017-10-25 $90.57 $90.57 $89.87 $90.20 $82.93 12,996
2017-10-24 $90.56 $90.85 $90.53 $90.53 $83.23 8,365
2017-10-23 $90.75 $90.75 $90.16 $90.33 $83.05 10,964
2017-10-20 $90.08 $90.70 $90.08 $90.70 $83.39 9,182
2017-10-19 $89.76 $90.14 $89.74 $90.14 $82.87 2,710
2017-10-18 $89.97 $90.15 $89.97 $90.00 $82.74 25,495
2017-10-17 $89.84 $89.84 $89.65 $89.74 $82.50 5,736
2017-10-16 $90.03 $90.14 $89.86 $89.98 $82.72 4,937
2017-10-13 $90.26 $90.79 $89.97 $89.97 $82.72 10,810
2017-10-12 $89.62 $90.10 $89.62 $89.99 $82.73 57,392
2017-10-11 $89.61 $89.79 $89.55 $89.75 $82.51 10,509
2017-10-10 $89.54 $89.72 $89.37 $89.61 $82.38 76,973
2017-10-09 $89.29 $89.36 $89.02 $89.04 $81.86 7,327
2017-10-06 $89.08 $89.35 $89.05 $89.35 $82.15 5,582
2017-10-05 $89.31 $89.40 $89.18 $89.40 $82.19 36,517
2017-10-04 $89.52 $89.59 $89.37 $89.46 $82.25 17,009
2017-10-03 $89.16 $89.47 $89.16 $89.47 $82.26 9,614
2017-10-02 $88.73 $89.21 $88.67 $89.08 $81.90 184,995
2017-09-29 $88.53 $88.93 $88.45 $88.90 $81.73 57,468
2017-09-28 $88.34 $88.66 $88.34 $88.60 $81.46 9,603
2017-09-27 $88.44 $88.53 $88.29 $88.36 $81.24 5,339
2017-09-26 $88.47 $88.47 $88.22 $88.36 $81.24 6,044
2017-09-25 $88.42 $88.51 $88.16 $88.48 $81.35 21,853
2017-09-22 $88.38 $88.60 $88.38 $88.56 $81.42 6,438
2017-09-21 $88.07 $88.38 $88.07 $88.37 $81.25 14,310
2017-09-20 $87.92 $88.36 $87.85 $88.10 $81.00 5,135
2017-09-19 $87.85 $87.96 $87.81 $87.94 $80.85 8,403
2017-09-18 $87.46 $87.81 $87.46 $87.81 $80.73 7,574
2017-09-15 $87.07 $87.31 $86.96 $87.29 $80.25 12,960
2017-09-14 $86.55 $87.09 $86.55 $87.09 $80.07 4,672
2017-09-13 $86.86 $86.86 $86.64 $86.64 $79.65 4,052
2017-09-12 $86.88 $87.03 $86.83 $87.03 $80.01 5,903
2017-09-11 $86.51 $86.75 $86.49 $86.70 $79.71 4,125
2017-09-08 $85.83 $86.08 $85.53 $85.93 $79.00 5,543
2017-09-07 $85.64 $85.76 $85.52 $85.71 $78.80 3,363
2017-09-06 $85.45 $85.52 $85.32 $85.32 $78.44 13,717
2017-09-05 $85.58 $85.58 $84.97 $85.12 $78.26 3,425
2017-09-01 $85.76 $85.88 $85.59 $85.59 $78.69 7,409
2017-08-31 $85.24 $85.63 $85.22 $85.44 $78.55 17,443
2017-08-30 $84.70 $84.90 $84.54 $84.89 $78.05 2,988
2017-08-29 $84.14 $84.74 $84.14 $84.70 $77.87 34,610
2017-08-28 $84.73 $84.73 $84.54 $84.58 $77.76 125,616
2017-08-25 $84.48 $84.72 $84.48 $84.67 $77.84 3,860
2017-08-24 $84.62 $84.62 $84.15 $84.21 $77.42 1,008,696
2017-08-23 $84.81 $84.81 $84.52 $84.57 $77.75 4,001
2017-08-22 $84.61 $85.13 $84.61 $85.13 $78.27 4,725
2017-08-21 $84.27 $84.34 $84.04 $84.32 $77.52 13,147
2017-08-18 $84.28 $84.52 $84.28 $84.31 $77.51 3,448
2017-08-17 $85.24 $85.28 $84.48 $84.52 $77.71 7,712
2017-08-16 $85.43 $85.57 $85.41 $85.45 $78.56 7,565
2017-08-15 $84.99 $85.11 $84.96 $85.11 $78.25 4,687
2017-08-14 $85.15 $85.26 $85.15 $85.19 $78.32 4,839
2017-08-11 $84.51 $84.67 $84.42 $84.62 $77.80 6,994
2017-08-10 $85.21 $85.21 $84.48 $84.48 $77.67 8,629
2017-08-09 $85.38 $85.58 $85.29 $85.58 $78.68 12,153
2017-08-08 $85.88 $86.04 $85.81 $85.81 $78.89 9,097
2017-08-07 $85.86 $85.99 $85.82 $85.90 $78.97 11,019
2017-08-04 $85.64 $85.99 $85.64 $85.99 $79.06 5,845
2017-08-03 $85.57 $85.85 $85.53 $85.85 $78.93 21,354
2017-08-02 $85.32 $85.64 $85.30 $85.62 $78.72 41,182
2017-08-01 $85.63 $85.63 $85.27 $85.35 $78.47 20,374
2017-07-31 $85.21 $85.25 $85.02 $85.12 $78.26 31,887
2017-07-28 $84.92 $85.15 $84.79 $85.11 $78.25 26,698
2017-07-27 $85.38 $85.38 $84.75 $84.88 $78.04 100,005
2017-07-26 $85.33 $85.35 $85.14 $85.31 $78.43 7,716
2017-07-25 $85.39 $85.40 $84.99 $85.00 $78.15 11,269
2017-07-24 $85.14 $85.14 $84.98 $85.11 $78.24 11,524
2017-07-21 $85.10 $85.34 $84.92 $85.28 $78.40 10,864
2017-07-20 $85.86 $85.86 $85.52 $85.72 $78.81 1,029,738
2017-07-19 $85.67 $85.84 $85.59 $85.84 $78.92 26,890
2017-07-18 $85.63 $85.71 $85.56 $85.69 $78.78 2,258
2017-07-17 $85.74 $85.87 $85.60 $85.81 $78.89 62,083
2017-07-14 $85.72 $86.07 $85.52 $86.03 $79.09 5,255
2017-07-13 $85.50 $85.52 $85.21 $85.45 $78.56 8,088
2017-07-12 $85.55 $85.64 $85.44 $85.64 $78.73 5,005
2017-07-11 $84.77 $84.96 $84.35 $84.96 $78.11 4,551
2017-07-10 $84.71 $84.97 $84.69 $84.87 $78.03 24,274
2017-07-07 $84.30 $84.82 $84.17 $84.70 $77.87 4,017
2017-07-06 $84.41 $84.58 $84.22 $84.22 $77.43 4,409
2017-07-05 $84.64 $85.00 $84.64 $84.94 $78.09 7,483
2017-07-03 $84.60 $84.96 $84.60 $84.76 $77.93 14,275
2017-06-30 $84.38 $84.87 $84.25 $84.66 $77.83 17,885
2017-06-29 $84.61 $84.61 $83.76 $84.11 $77.33 48,663
2017-06-28 $84.56 $84.92 $84.56 $84.92 $78.07 3,701
2017-06-27 $84.61 $84.61 $84.26 $84.29 $77.49 9,672
2017-06-26 $85.01 $85.16 $84.76 $84.79 $77.96 18,124
2017-06-23 $84.44 $84.86 $84.44 $84.68 $77.85 23,036
2017-06-22 $84.53 $84.61 $84.39 $84.52 $77.71 24,221
2017-06-21 $84.88 $84.95 $84.43 $84.52 $77.70 13,293
2017-06-20 $85.47 $85.63 $84.82 $84.87 $78.03 20,441
2017-06-19 $86.18 $86.57 $86.18 $86.47 $78.73 65,947
2017-06-16 $85.65 $85.98 $85.65 $85.98 $78.29 6,751
2017-06-15 $84.64 $85.40 $84.57 $85.36 $77.72 12,325
2017-06-14 $85.82 $85.82 $85.36 $85.47 $77.82 3,642
2017-06-13 $85.27 $85.46 $85.26 $85.45 $77.81 4,108
2017-06-12 $84.94 $85.24 $84.84 $84.95 $77.35 8,534
2017-06-09 $84.84 $85.15 $84.66 $85.02 $77.41 4,885
2017-06-08 $84.62 $84.97 $84.56 $84.88 $77.29 4,327
2017-06-07 $84.97 $84.97 $84.59 $84.79 $77.20 10,856
2017-06-06 $84.86 $85.20 $84.86 $84.99 $77.39 36,151
2017-06-05 $85.45 $85.55 $85.24 $85.28 $77.65 5,392
2017-06-02 $85.40 $85.79 $85.40 $85.73 $78.06 4,404
2017-06-01 $84.50 $85.05 $84.48 $84.86 $77.27 21,411
2017-05-31 $84.30 $84.30 $83.94 $84.20 $76.67 17,984
2017-05-30 $83.91 $84.11 $83.91 $84.06 $76.54 3,884
2017-05-26 $83.89 $84.01 $83.87 $84.01 $76.49 11,229
2017-05-25 $83.95 $84.16 $83.93 $84.16 $76.63 8,334
2017-05-24 $83.55 $83.86 $83.48 $83.85 $76.35 5,233
2017-05-23 $83.74 $83.79 $83.48 $83.69 $76.20 12,917
2017-05-22 $83.44 $83.77 $83.44 $83.57 $76.09 1,957
2017-05-19 $82.58 $83.52 $82.58 $83.26 $75.81 4,677
2017-05-18 $82.12 $82.50 $81.71 $82.37 $75.00 107,579
2017-05-17 $83.00 $83.04 $82.19 $82.19 $74.84 14,136
2017-05-16 $83.78 $83.78 $83.48 $83.64 $76.16 61,885
2017-05-15 $83.15 $83.44 $83.05 $83.32 $75.86 4,237
2017-05-12 $83.00 $83.11 $82.87 $83.11 $75.68 6,717
2017-05-11 $82.66 $83.21 $82.62 $83.09 $75.66 3,437
2017-05-10 $83.44 $83.50 $83.16 $83.23 $75.78 9,173
2017-05-09 $83.60 $83.72 $83.54 $83.54 $76.07 1,994
2017-05-08 $83.73 $83.76 $83.51 $83.66 $76.18 14,903
2017-05-05 $83.44 $83.95 $83.44 $83.95 $76.44 2,236
2017-05-04 $83.29 $83.35 $83.15 $83.29 $75.84 3,688
2017-05-03 $82.88 $83.18 $82.75 $83.03 $75.60 7,735
2017-05-02 $82.85 $83.25 $82.85 $83.25 $75.80 3,636
2017-05-01 $83.01 $83.01 $82.70 $82.77 $75.37 13,280
2017-04-28 $82.97 $82.97 $82.60 $82.60 $75.21 9,792
2017-04-27 $82.91 $82.98 $82.77 $82.86 $75.45 4,027
2017-04-26 $82.91 $83.05 $82.84 $82.88 $75.47 4,471
2017-04-25 $82.75 $83.12 $82.75 $82.91 $75.49 20,481
2017-04-24 $82.28 $82.61 $82.26 $82.42 $75.05 14,745
2017-04-21 $80.81 $80.84 $80.75 $80.84 $73.61 2,269
2017-04-20 $80.52 $81.00 $80.52 $80.87 $73.63 21,851
2017-04-19 $80.15 $80.25 $80.05 $80.05 $72.89 7,455
2017-04-18 $79.89 $80.14 $79.71 $80.08 $72.92 9,881
2017-04-17 $80.08 $80.37 $79.89 $80.37 $73.18 10,979
2017-04-13 $79.87 $80.00 $79.67 $79.67 $72.54 8,698
2017-04-12 $80.52 $80.52 $80.17 $80.20 $73.03 2,369
2017-04-11 $80.69 $80.73 $80.19 $80.65 $73.44 6,037
2017-04-10 $80.52 $80.74 $80.30 $80.55 $73.34 4,560
2017-04-07 $80.42 $80.64 $80.19 $80.47 $73.27 4,812
2017-04-06 $80.40 $80.61 $80.40 $80.49 $73.29 2,549
2017-04-05 $80.53 $81.05 $80.18 $80.18 $73.01 2,991
2017-04-04 $80.26 $80.48 $80.25 $80.48 $73.28 4,573
2017-04-03 $80.44 $80.44 $79.96 $80.36 $73.17 9,686
2017-03-31 $80.36 $80.65 $80.35 $80.38 $73.19 14,354
2017-03-30 $80.43 $80.85 $80.43 $80.69 $73.47 4,612
2017-03-29 $80.35 $80.55 $80.31 $80.54 $73.33 1,730
2017-03-28 $79.97 $80.69 $79.83 $80.54 $73.33 4,183
2017-03-27 $79.52 $80.01 $79.45 $79.88 $72.73 558,883
2017-03-24 $80.11 $80.36 $79.85 $80.01 $72.85 10,067
2017-03-23 $79.82 $80.33 $79.82 $79.97 $72.82 29,614
2017-03-22 $79.67 $79.92 $79.53 $79.84 $72.70 4,579
2017-03-21 $80.81 $80.81 $79.71 $79.74 $72.61 19,146
2017-03-20 $80.62 $80.70 $80.42 $80.53 $73.32 7,595
2017-03-17 $80.37 $80.74 $80.34 $80.55 $73.34 5,397
2017-03-16 $80.41 $80.45 $80.24 $80.24 $73.06 3,937
2017-03-15 $79.38 $80.35 $79.38 $80.14 $72.97 22,205
2017-03-14 $79.39 $79.39 $79.05 $79.15 $72.07 2,789
2017-03-13 $79.81 $79.85 $79.59 $79.82 $72.68 40,405
2017-03-10 $79.61 $79.71 $79.33 $79.71 $72.58 12,757
2017-03-09 $79.37 $79.42 $78.93 $79.11 $72.03 6,593
2017-03-08 $79.54 $79.60 $79.40 $79.47 $72.36 13,797
2017-03-07 $79.64 $79.78 $79.55 $79.55 $72.43 15,286
2017-03-06 $79.57 $79.87 $79.57 $79.81 $72.67 21,065
2017-03-03 $79.87 $80.08 $79.73 $80.08 $72.92 15,690
2017-03-02 $80.41 $80.41 $79.84 $79.84 $72.70 541,525
2017-03-01 $80.13 $80.84 $80.13 $80.56 $73.35 158,990
2017-02-28 $79.65 $79.80 $79.43 $79.44 $72.33 10,563
2017-02-27 $79.35 $79.61 $79.22 $79.61 $72.49 13,162
2017-02-24 $78.86 $79.29 $78.86 $79.23 $72.14 9,181
2017-02-23 $79.87 $79.88 $79.36 $79.50 $72.39 8,463
2017-02-22 $79.67 $79.70 $79.41 $79.55 $72.43 7,692
2017-02-21 $79.65 $79.84 $79.36 $79.80 $72.66 30,809
2017-02-17 $79.26 $79.38 $79.12 $79.38 $72.28 10,847
2017-02-16 $79.38 $79.58 $79.24 $79.58 $72.46 5,308
2017-02-15 $79.23 $79.52 $79.23 $79.52 $72.41 4,083
2017-02-14 $79.06 $79.19 $78.84 $79.19 $72.11 4,738
2017-02-13 $78.94 $79.44 $78.94 $79.20 $72.11 17,245
2017-02-10 $78.23 $78.63 $78.22 $78.63 $71.60 3,384
2017-02-09 $77.75 $78.20 $77.75 $78.09 $71.10 10,337
2017-02-08 $77.55 $77.83 $77.55 $77.79 $70.83 2,652
2017-02-07 $77.83 $77.85 $77.67 $77.68 $70.73 15,761
2017-02-06 $77.54 $77.72 $77.37 $77.53 $70.59 67,125
2017-02-03 $77.76 $77.93 $77.76 $77.93 $70.96 2,933
2017-02-02 $77.71 $77.71 $77.37 $77.38 $70.46 8,633
2017-02-01 $78.10 $78.18 $77.44 $77.80 $70.84 22,407
2017-01-31 $77.64 $77.64 $77.17 $77.59 $70.65 18,401
2017-01-30 $78.00 $78.00 $77.47 $77.90 $70.93 9,628
2017-01-27 $78.66 $78.66 $78.31 $78.48 $71.46 7,239
2017-01-26 $78.59 $78.83 $78.39 $78.68 $71.64 10,995
2017-01-25 $78.46 $78.77 $78.37 $78.77 $71.72 219,022
2017-01-24 $77.09 $77.96 $77.09 $77.76 $70.80 33,768
2017-01-23 $77.32 $77.32 $76.84 $76.99 $70.10 5,442
2017-01-20 $77.22 $77.23 $77.08 $77.23 $70.32 13,324
2017-01-19 $77.02 $77.29 $76.74 $77.01 $70.12 13,837
2017-01-18 $76.69 $76.98 $76.69 $76.86 $69.98 6,018
2017-01-17 $76.98 $77.06 $76.70 $76.94 $70.06 10,626
2017-01-13 $77.00 $77.31 $77.00 $77.31 $70.39 3,717
2017-01-12 $77.00 $77.05 $76.53 $77.03 $70.14 7,718
2017-01-11 $76.59 $76.98 $76.43 $76.90 $70.02 9,917
2017-01-10 $76.48 $76.83 $76.48 $76.51 $69.67 5,210
2017-01-09 $76.58 $76.60 $76.28 $76.47 $69.63 3,609
2017-01-06 $76.31 $76.88 $76.17 $76.64 $69.78 18,731
2017-01-05 $76.64 $76.64 $76.37 $76.60 $69.75 16,051
2017-01-04 $76.05 $76.47 $76.05 $76.44 $69.60 5,712
2017-01-03 $75.59 $76.09 $75.47 $75.87 $69.08 126,788
2016-12-30 $75.78 $75.80 $75.23 $75.36 $68.62 20,424
2016-12-29 $75.57 $75.65 $75.44 $75.57 $68.81 4,762
2016-12-28 $76.08 $76.08 $75.48 $75.48 $68.73 6,696
2016-12-27 $76.00 $76.15 $75.90 $76.09 $69.28 16,804
2016-12-23 $76.00 $76.01 $75.84 $75.84 $69.06 13,611
2016-12-22 $75.87 $75.91 $75.66 $75.78 $69.00 19,762
2016-12-21 $76.68 $76.73 $76.48 $76.65 $69.27 19,092
2016-12-20 $76.44 $76.75 $76.44 $76.45 $69.09 3,083
2016-12-19 $76.05 $76.42 $76.05 $76.18 $68.85 6,987
2016-12-16 $76.08 $76.48 $75.95 $76.00 $68.68 4,237
2016-12-15 $76.06 $76.43 $76.00 $76.00 $68.68 11,192
2016-12-14 $77.10 $77.15 $76.07 $76.07 $68.74 5,424
2016-12-13 $77.18 $77.30 $76.99 $77.21 $69.77 21,862
2016-12-12 $77.07 $77.07 $76.56 $76.97 $69.56 13,412
2016-12-09 $77.10 $77.29 $76.87 $77.27 $69.83 15,817
2016-12-08 $77.22 $77.39 $76.80 $77.00 $69.59 33,719
2016-12-07 $76.16 $77.35 $76.16 $77.35 $69.90 8,368
2016-12-06 $75.90 $76.18 $75.73 $76.16 $68.83 15,058
2016-12-05 $75.91 $76.16 $75.87 $75.95 $68.64 26,398
2016-12-02 $75.41 $75.75 $75.41 $75.53 $68.26 11,028
2016-12-01 $75.42 $75.78 $75.26 $75.71 $68.42 283,661
2016-11-30 $75.54 $75.62 $75.35 $75.35 $68.09 8,405
2016-11-29 $75.34 $75.63 $75.28 $75.50 $68.23 2,553
2016-11-28 $75.22 $75.27 $75.15 $75.24 $67.99 3,823
2016-11-25 $75.58 $75.58 $75.32 $75.54 $68.27 2,636
2016-11-23 $74.70 $75.43 $74.70 $75.43 $68.17 16,227
2016-11-22 $74.97 $75.16 $74.80 $74.98 $67.76 15,160
2016-11-21 $74.29 $74.85 $74.29 $74.83 $67.62 32,849
2016-11-18 $74.40 $74.40 $74.11 $74.16 $67.02 7,420
2016-11-17 $74.39 $74.62 $74.38 $74.59 $67.41 42,289
2016-11-16 $74.41 $74.41 $74.10 $74.10 $66.96 10,324
2016-11-15 $74.44 $74.76 $74.24 $74.76 $67.56 15,440
2016-11-14 $74.37 $74.59 $74.29 $74.46 $67.29 20,960
2016-11-11 $74.52 $74.52 $74.05 $74.40 $67.24 9,760
2016-11-10 $74.07 $74.85 $74.07 $74.62 $67.43 7,868
2016-11-09 $72.29 $74.00 $72.29 $73.73 $66.63 20,950
2016-11-08 $72.25 $72.93 $72.25 $72.79 $65.78 6,471
2016-11-07 $71.91 $72.48 $71.91 $72.48 $65.50 8,131
2016-11-04 $70.95 $71.55 $70.95 $71.15 $64.30 6,783
2016-11-03 $71.71 $71.71 $71.13 $71.18 $64.33 42,565
2016-11-02 $71.77 $71.84 $71.34 $71.45 $64.57 7,593
2016-11-01 $72.35 $72.35 $71.59 $71.80 $64.89 35,292
2016-10-31 $72.49 $72.50 $72.11 $72.39 $65.42 50,991
2016-10-28 $71.87 $72.47 $71.87 $72.18 $65.23 11,972
2016-10-27 $72.43 $72.43 $71.85 $71.88 $64.96 6,462
2016-10-26 $72.34 $72.59 $72.34 $72.46 $65.48 3,948
2016-10-25 $72.43 $72.54 $72.28 $72.32 $65.36 30,798
2016-10-24 $72.73 $72.73 $72.55 $72.61 $65.62 23,047
2016-10-21 $72.22 $72.40 $72.09 $72.40 $65.43 14,443
2016-10-20 $72.70 $72.74 $72.56 $72.67 $65.68 6,457
2016-10-19 $72.68 $72.95 $72.68 $72.85 $65.84 1,047
2016-10-18 $72.75 $72.80 $72.53 $72.53 $65.55 39,379
2016-10-17 $72.32 $72.35 $72.24 $72.26 $65.30 3,231
2016-10-14 $72.45 $72.63 $72.32 $72.32 $65.36 2,393
2016-10-13 $71.52 $72.24 $71.52 $72.17 $65.22 6,738
2016-10-12 $72.09 $72.32 $72.09 $72.19 $65.24 2,714
2016-10-11 $72.41 $72.48 $72.00 $72.15 $65.20 13,618
2016-10-10 $73.11 $73.28 $72.94 $72.97 $65.94 16,852
2016-10-07 $73.38 $73.38 $72.56 $73.07 $66.04 3,097
2016-10-06 $73.52 $73.71 $73.42 $73.59 $66.50 12,315
2016-10-05 $73.54 $73.84 $73.54 $73.78 $66.67 2,453
2016-10-04 $73.94 $73.94 $73.47 $73.50 $66.42 1,305
2016-10-03 $73.71 $73.85 $73.43 $73.76 $66.66 15,610
2016-09-30 $73.46 $74.03 $73.43 $73.79 $66.68 18,247
2016-09-29 $73.81 $73.85 $73.25 $73.36 $66.30 2,978
2016-09-28 $73.60 $73.92 $73.43 $73.91 $66.79 6,060
2016-09-27 $72.85 $73.48 $72.82 $73.48 $66.40 16,424
2016-09-26 $73.01 $73.23 $72.97 $72.97 $65.94 4,308
2016-09-23 $73.61 $73.72 $73.57 $73.72 $66.62 6,155
2016-09-22 $74.05 $74.29 $74.00 $74.14 $67.00 6,974
2016-09-21 $72.79 $73.51 $72.62 $73.51 $66.43 3,134
2016-09-20 $72.66 $72.66 $72.26 $72.26 $65.30 3,542
2016-09-19 $72.18 $72.49 $72.03 $72.24 $65.28 25,249
2016-09-16 $71.95 $71.95 $71.73 $71.75 $64.84 827
2016-09-15 $71.94 $72.63 $71.81 $72.43 $65.46 12,236
2016-09-14 $71.95 $72.22 $71.89 $71.92 $64.99 3,969
2016-09-13 $72.23 $72.24 $71.91 $72.05 $65.11 2,250
2016-09-12 $72.17 $73.31 $71.90 $73.25 $66.20 4,778
2016-09-09 $73.76 $73.76 $72.69 $72.72 $65.72 3,618
2016-09-08 $74.36 $74.36 $74.18 $74.31 $67.15 1,182
2016-09-07 $74.35 $74.58 $74.35 $74.55 $67.37 9,989
2016-09-06 $74.12 $74.33 $74.03 $74.17 $67.03 10,784
2016-09-02 $74.04 $74.13 $73.93 $74.13 $66.99 19,836
2016-09-01 $73.62 $73.65 $73.34 $73.52 $66.44 4,954
2016-08-31 $73.44 $73.48 $73.21 $73.40 $66.33 8,682
2016-08-30 $73.74 $73.79 $73.51 $73.51 $66.43 4,128
2016-08-29 $73.64 $73.95 $73.60 $73.79 $66.68 32,243
2016-08-26 $73.89 $73.92 $73.41 $73.41 $66.34 2,645
2016-08-25 $73.77 $73.97 $73.68 $73.73 $66.63 27,114
2016-08-24 $74.31 $74.31 $73.91 $73.96 $66.84 53,373
2016-08-23 $74.50 $74.56 $74.22 $74.22 $67.07 5,294
2016-08-22 $73.89 $74.16 $73.89 $74.00 $66.87 3,931
2016-08-19 $73.67 $74.00 $73.53 $74.00 $66.87 9,910
2016-08-18 $73.75 $74.01 $73.75 $74.01 $66.88 6,329
2016-08-17 $73.47 $73.68 $73.29 $73.66 $66.57 4,544
2016-08-16 $73.49 $73.80 $73.49 $73.63 $66.54 25,119
2016-08-15 $73.58 $73.99 $73.56 $73.87 $66.76 4,022
2016-08-12 $73.70 $73.77 $73.49 $73.60 $66.51 14,499
2016-08-11 $73.73 $73.84 $73.61 $73.75 $66.65 39,685
2016-08-10 $73.16 $73.35 $73.04 $73.14 $66.10 11,038
2016-08-09 $72.70 $73.05 $72.70 $72.88 $65.86 13,431
2016-08-08 $72.43 $72.69 $72.36 $72.36 $65.39 18,076
2016-08-05 $72.18 $72.34 $72.16 $72.31 $65.34 5,800
2016-08-04 $71.88 $72.01 $71.77 $71.82 $64.90 2,137
2016-08-03 $71.23 $71.64 $71.23 $71.64 $64.74 2,746
2016-08-02 $71.86 $71.86 $71.32 $71.52 $64.63 6,993
2016-08-01 $72.23 $72.23 $71.96 $71.96 $65.03 1,714
2016-07-29 $72.47 $72.71 $72.26 $72.36 $65.39 8,723
2016-07-28 $72.20 $72.40 $71.96 $72.32 $65.36 21,576
2016-07-27 $72.39 $72.57 $71.87 $72.05 $65.11 100,956
2016-07-26 $72.07 $72.18 $71.87 $72.13 $65.19 3,328
2016-07-25 $71.93 $71.93 $71.63 $71.75 $64.84 3,098
2016-07-22 $71.82 $71.89 $71.50 $71.77 $64.86 2,696
2016-07-21 $72.25 $72.36 $71.81 $71.86 $64.94 2,796
2016-07-20 $72.61 $72.67 $72.03 $72.67 $65.67 2,837
2016-07-19 $71.83 $72.10 $71.83 $72.10 $65.16 7,606
2016-07-18 $71.97 $72.27 $71.97 $72.15 $65.20 3,210
2016-07-15 $72.23 $72.35 $72.12 $72.31 $65.35 7,046
2016-07-14 $72.30 $72.63 $72.11 $72.35 $65.38 6,685
2016-07-13 $71.67 $71.81 $71.48 $71.77 $64.86 2,835
2016-07-12 $71.45 $71.79 $71.37 $71.74 $64.83 11,342
2016-07-11 $70.79 $71.18 $70.68 $71.18 $64.33 2,913
2016-07-08 $69.54 $69.92 $69.36 $69.92 $63.18 4,984
2016-07-07 $68.85 $69.36 $68.69 $68.69 $62.08 49,069
2016-07-06 $68.02 $68.79 $68.01 $68.74 $62.12 7,107
2016-07-05 $68.95 $68.95 $68.50 $68.69 $62.08 5,985
2016-07-01 $69.06 $69.77 $69.06 $69.68 $62.97 1,428
2016-06-30 $68.68 $69.47 $68.68 $69.46 $62.77 11,877
2016-06-29 $68.01 $68.52 $68.01 $68.40 $61.81 9,432
2016-06-28 $66.89 $67.33 $66.56 $67.33 $60.85 12,958
2016-06-27 $66.89 $66.89 $65.42 $65.85 $59.51 30,026
2016-06-24 $67.68 $68.95 $67.40 $67.40 $60.91 8,955
2016-06-23 $71.48 $71.80 $71.18 $71.77 $64.86 4,674
2016-06-22 $70.83 $70.83 $70.31 $70.31 $63.54 19,400
2016-06-21 $70.59 $70.87 $70.53 $70.53 $63.74 5,129
2016-06-20 $71.22 $71.63 $71.11 $71.11 $63.59 5,334
2016-06-17 $69.64 $70.01 $69.64 $69.93 $62.54 24,879
2016-06-16 $68.97 $69.68 $68.55 $69.68 $62.31 11,547
2016-06-15 $69.73 $69.98 $69.48 $69.54 $62.19 15,454
2016-06-14 $69.51 $69.52 $69.10 $69.51 $62.16 19,500
2016-06-13 $69.75 $70.20 $69.64 $69.64 $62.28 5,782
2016-06-10 $70.94 $71.00 $70.41 $70.64 $63.17 3,912
2016-06-09 $71.73 $72.02 $71.73 $71.88 $64.28 5,447
2016-06-08 $72.05 $72.41 $72.05 $72.31 $64.67 16,882
2016-06-07 $72.00 $72.18 $71.92 $71.92 $64.32 8,294
2016-06-06 $71.13 $71.69 $71.13 $71.51 $63.95 57,616
2016-06-03 $70.60 $71.03 $70.52 $71.01 $63.50 17,178
2016-06-02 $70.50 $70.79 $70.46 $70.79 $63.31 5,013
2016-06-01 $70.34 $70.88 $70.34 $70.86 $63.37 5,163
2016-05-31 $71.15 $71.42 $70.70 $70.83 $63.34 22,766
2016-05-27 $70.97 $70.97 $70.86 $70.86 $63.37 2,536
2016-05-26 $71.21 $71.21 $70.85 $70.99 $63.49 2,923
2016-05-25 $70.57 $71.03 $70.57 $70.95 $63.45 7,952
2016-05-24 $69.96 $70.60 $69.96 $70.47 $63.02 33,995
2016-05-23 $69.73 $69.81 $69.63 $69.72 $62.35 13,086
2016-05-20 $69.70 $70.09 $69.70 $69.88 $62.49 7,634
2016-05-19 $69.35 $69.50 $69.16 $69.46 $62.12 9,725
2016-05-18 $69.96 $70.53 $69.74 $70.05 $62.64 18,150
2016-05-17 $70.21 $70.80 $70.05 $70.05 $62.64 4,875
2016-05-16 $69.94 $70.57 $68.20 $70.49 $63.04 13,434
2016-05-13 $70.19 $70.19 $69.46 $69.66 $62.30 7,003
2016-05-12 $70.79 $70.79 $70.43 $70.55 $63.09 6,312
2016-05-11 $70.85 $71.15 $70.60 $70.60 $63.14 4,854
2016-05-10 $70.24 $71.09 $70.24 $71.09 $63.58 10,188
2016-05-09 $70.20 $70.40 $69.88 $69.92 $62.53 24,886
2016-05-06 $69.99 $70.33 $69.71 $70.17 $62.75 3,209
2016-05-05 $69.94 $70.16 $69.67 $69.81 $62.43 2,992
2016-05-04 $70.31 $70.31 $69.68 $69.94 $62.55 3,304
2016-05-03 $70.98 $70.98 $70.35 $70.57 $63.11 5,436
2016-05-02 $70.44 $71.49 $70.44 $71.38 $63.83 3,843
2016-04-29 $71.21 $71.24 $70.71 $70.96 $63.46 28,554
2016-04-28 $71.65 $71.79 $71.17 $71.17 $63.65 3,124
2016-04-27 $71.66 $72.30 $71.66 $72.11 $64.49 4,623
2016-04-26 $71.69 $71.90 $71.54 $71.81 $64.22 9,892
2016-04-25 $71.73 $71.73 $71.19 $71.44 $63.89 74,183
2016-04-22 $71.70 $72.11 $70.24 $71.94 $64.34 4,662
2016-04-21 $71.95 $72.27 $71.75 $71.89 $64.29 22,402
2016-04-20 $72.08 $72.52 $72.03 $72.11 $64.49 8,242
2016-04-19 $71.78 $72.30 $70.54 $72.07 $64.45 10,266
2016-04-18 $71.34 $71.42 $71.24 $71.39 $63.84 5,253
2016-04-15 $71.23 $71.27 $71.02 $71.14 $63.62 3,758
2016-04-14 $71.12 $71.36 $71.12 $71.17 $63.65 3,316
2016-04-13 $70.68 $71.09 $70.63 $71.07 $63.56 1,471
2016-04-12 $69.50 $70.10 $69.50 $69.99 $62.59 88,454
2016-04-11 $69.67 $69.87 $69.38 $69.53 $62.18 7,289
2016-04-08 $69.73 $69.83 $69.30 $69.30 $61.97 2,963
2016-04-07 $68.81 $68.81 $68.20 $68.41 $61.18 6,261
2016-04-06 $68.74 $69.07 $68.53 $69.02 $61.72 16,161
2016-04-05 $68.55 $68.90 $68.55 $68.64 $61.38 11,105
2016-04-04 $69.89 $70.11 $69.45 $69.46 $62.12 19,245
2016-04-01 $69.36 $70.00 $69.05 $70.00 $62.60 5,808
2016-03-31 $70.57 $70.72 $70.33 $70.43 $62.98 37,297
2016-03-30 $70.91 $71.08 $70.76 $70.93 $63.43 12,144
2016-03-29 $69.55 $70.50 $69.32 $70.27 $62.84 48,416
2016-03-28 $69.85 $70.05 $69.45 $69.85 $62.47 37,303
2016-03-24 $68.96 $69.29 $68.94 $69.23 $61.91 2,961
2016-03-23 $69.97 $70.09 $69.74 $69.75 $62.38 6,608
2016-03-22 $70.04 $70.67 $70.04 $70.48 $63.03 33,275
2016-03-21 $70.28 $70.66 $70.17 $70.42 $62.98 49,835
2016-03-18 $70.09 $70.64 $70.09 $70.56 $63.10 66,267
2016-03-17 $68.90 $70.13 $68.86 $70.10 $62.69 18,143
2016-03-16 $68.03 $69.03 $68.03 $68.84 $61.56 13,306
2016-03-15 $68.12 $68.43 $68.02 $68.43 $61.20 38,776
2016-03-14 $68.51 $68.89 $68.36 $68.84 $61.56 74,945
2016-03-11 $68.54 $68.76 $68.51 $68.66 $61.40 5,867
2016-03-10 $68.19 $68.19 $66.92 $67.41 $60.28 2,658
2016-03-09 $67.44 $67.80 $67.44 $67.48 $60.35 3,063
2016-03-08 $67.83 $67.90 $67.38 $67.42 $60.29 16,843
2016-03-07 $67.67 $68.33 $67.67 $68.32 $61.10 26,200
2016-03-04 $67.94 $68.53 $67.92 $68.29 $61.07 17,841
2016-03-03 $67.41 $67.65 $67.22 $67.57 $60.43 49,713
2016-03-02 $66.68 $67.12 $66.68 $67.12 $60.02 29,878
2016-03-01 $66.03 $66.98 $65.89 $66.84 $59.77 140,148
2016-02-29 $65.57 $66.10 $65.50 $65.50 $58.58 20,636
2016-02-26 $66.31 $66.31 $65.87 $66.09 $59.10 31,173
2016-02-25 $65.48 $66.05 $65.20 $66.04 $59.06 37,756
2016-02-24 $64.51 $64.97 $64.09 $64.97 $58.10 5,785
2016-02-23 $65.60 $65.60 $65.13 $65.33 $58.42 10,724
2016-02-22 $65.59 $66.02 $65.59 $65.85 $58.89 3,634
2016-02-19 $65.04 $65.04 $64.76 $64.98 $58.11 5,034
2016-02-18 $65.31 $65.38 $65.08 $65.16 $58.27 3,310
2016-02-17 $64.47 $65.29 $64.26 $64.98 $58.11 9,169
2016-02-16 $63.52 $63.99 $63.20 $63.92 $57.16 29,767
2016-02-12 $61.77 $62.34 $61.47 $62.33 $55.74 12,053
2016-02-11 $61.78 $61.99 $61.07 $61.73 $55.20 13,713
2016-02-10 $62.88 $63.25 $62.54 $62.55 $55.94 10,586
2016-02-09 $61.99 $62.92 $61.99 $62.80 $56.16 5,977
2016-02-08 $62.83 $62.83 $62.11 $62.73 $56.10 8,322
2016-02-05 $64.22 $64.41 $63.43 $63.43 $56.72 3,837
2016-02-04 $63.58 $64.28 $63.58 $64.25 $57.46 1,975
2016-02-03 $63.11 $63.44 $62.22 $63.39 $56.69 9,785
2016-02-02 $63.38 $63.38 $62.51 $62.73 $56.10 35,384
2016-02-01 $63.78 $64.42 $63.43 $64.16 $57.38 60,986
2016-01-29 $62.93 $64.33 $62.93 $64.18 $57.40 29,566
2016-01-28 $63.04 $63.04 $62.36 $62.69 $56.06 25,758
2016-01-27 $62.81 $63.27 $62.45 $62.45 $55.85 7,436
2016-01-26 $62.53 $62.97 $62.53 $62.80 $56.16 5,130
2016-01-25 $62.30 $62.51 $61.63 $61.63 $55.12 65,318
2016-01-22 $62.47 $62.70 $62.16 $62.45 $55.85 9,672
2016-01-21 $61.02 $61.92 $60.50 $61.40 $54.91 10,184
2016-01-20 $61.22 $61.22 $59.98 $61.18 $54.71 17,572
2016-01-19 $62.86 $62.86 $61.72 $62.20 $55.62 104,575
2016-01-15 $61.85 $62.33 $61.36 $61.79 $55.26 11,880
2016-01-14 $62.99 $63.80 $62.55 $63.76 $57.02 9,552
2016-01-13 $64.13 $64.17 $62.68 $62.68 $56.05 4,368
2016-01-12 $63.97 $64.15 $63.35 $63.92 $57.17 144,107
2016-01-11 $64.03 $64.03 $63.23 $63.27 $56.58 4,254
2016-01-08 $64.71 $64.85 $63.34 $63.36 $56.66 8,787
2016-01-07 $64.45 $65.09 $64.16 $64.32 $57.52 13,293
2016-01-06 $65.75 $65.98 $65.29 $65.54 $58.61 14,672
2016-01-05 $66.65 $66.80 $66.32 $66.72 $59.66 13,941
2016-01-04 $66.65 $66.65 $64.44 $66.52 $59.49 11,110
2015-12-31 $67.57 $68.03 $67.51 $67.62 $60.47 21,029
2015-12-30 $68.82 $68.82 $68.12 $68.22 $61.01 42,372
2015-12-29 $68.62 $68.90 $68.52 $68.71 $61.45 64,032
2015-12-28 $68.13 $68.28 $67.79 $68.17 $60.96 7,322
2015-12-24 $68.11 $68.50 $68.11 $68.50 $61.26 692
2015-12-23 $67.96 $68.43 $67.96 $68.43 $61.20 10,965
2015-12-22 $67.00 $67.64 $67.00 $67.50 $60.36 30,036
2015-12-21 $66.82 $67.09 $66.59 $66.64 $59.60 19,995
2015-12-18 $67.34 $67.58 $66.82 $66.82 $59.26 12,565
2015-12-17 $68.79 $68.79 $67.83 $67.83 $60.16 22,106
2015-12-16 $68.10 $68.98 $67.92 $68.79 $61.01 18,330
2015-12-15 $67.71 $67.84 $67.48 $67.51 $59.88 32,007
2015-12-14 $67.67 $67.67 $66.82 $67.58 $59.93 11,149
2015-12-11 $67.72 $67.83 $67.38 $67.53 $59.89 7,759
2015-12-10 $68.50 $68.92 $68.36 $68.46 $60.72 5,433
2015-12-09 $68.31 $69.15 $68.00 $68.25 $60.53 17,205
2015-12-08 $68.79 $68.80 $68.43 $68.53 $60.78 29,402
2015-12-07 $69.79 $69.82 $69.46 $69.64 $61.77 7,557
2015-12-04 $69.23 $70.01 $68.99 $69.93 $62.02 14,021
2015-12-03 $69.48 $69.86 $68.89 $69.20 $61.37 23,171
2015-12-02 $70.36 $70.50 $69.69 $69.95 $62.04 17,784
2015-12-01 $70.60 $70.69 $70.25 $70.60 $62.62 41,590
2015-11-30 $70.23 $70.49 $70.07 $70.20 $62.26 33,449
2015-11-27 $70.29 $70.49 $70.19 $70.38 $62.42 5,590
2015-11-25 $70.28 $70.40 $70.25 $70.32 $62.37 7,806
2015-11-24 $69.81 $70.40 $69.79 $70.18 $62.24 22,042
2015-11-23 $70.54 $70.71 $70.18 $70.18 $62.24 4,969
2015-11-20 $70.68 $70.77 $70.59 $70.59 $62.61 10,256
2015-11-19 $70.21 $70.54 $70.21 $70.54 $62.56 5,329
2015-11-18 $69.59 $70.21 $69.56 $70.13 $62.20 30,006
2015-11-17 $69.50 $69.84 $69.31 $69.37 $61.53 20,844
2015-11-16 $68.73 $69.32 $68.71 $69.32 $61.48 4,875
2015-11-13 $68.64 $68.83 $68.42 $68.56 $60.81 5,525
2015-11-12 $69.20 $69.44 $68.88 $68.89 $61.10 4,110
2015-11-11 $69.88 $70.13 $69.71 $69.76 $61.87 7,397
2015-11-10 $69.63 $69.63 $69.26 $69.53 $61.67 12,334
2015-11-09 $69.85 $69.85 $69.14 $69.57 $61.70 12,014
2015-11-06 $69.92 $70.10 $69.72 $70.09 $62.16 18,126
2015-11-05 $69.89 $70.20 $69.89 $70.08 $62.16 4,179
2015-11-04 $70.16 $70.67 $70.04 $70.04 $62.12 45,150
2015-11-03 $70.26 $70.54 $70.16 $70.30 $62.35 9,150
2015-11-02 $69.81 $70.51 $69.81 $70.31 $62.36 113,528
2015-10-30 $69.77 $69.97 $69.73 $69.81 $61.92 25,942
2015-10-29 $69.34 $69.67 $69.34 $69.63 $61.76 5,647
2015-10-28 $69.60 $69.91 $69.32 $69.78 $61.89 18,379
2015-10-27 $69.74 $69.78 $69.22 $69.34 $61.50 14,480
2015-10-26 $70.20 $70.30 $70.05 $70.08 $62.16 77,889
2015-10-23 $70.26 $70.29 $69.98 $70.13 $62.20 2,737
2015-10-22 $68.57 $69.87 $68.32 $69.67 $61.79 1,999
2015-10-21 $68.66 $68.93 $68.25 $68.25 $60.53 5,878
2015-10-20 $67.52 $68.31 $67.52 $68.15 $60.44 2,629
2015-10-19 $67.62 $68.03 $67.51 $67.75 $60.09 211,759
2015-10-16 $68.17 $68.17 $67.84 $67.95 $60.27 2,840
2015-10-15 $67.96 $68.49 $67.82 $68.31 $60.59 3,669
2015-10-14 $67.77 $67.96 $67.48 $67.48 $59.85 8,514
2015-10-13 $68.25 $68.56 $67.93 $67.94 $60.26 37,053
2015-10-12 $68.52 $68.79 $68.50 $68.66 $60.90 260,934
2015-10-09 $68.60 $69.15 $68.60 $68.85 $61.06 3,798
2015-10-08 $67.44 $68.57 $67.44 $68.50 $60.75 3,895
2015-10-07 $67.33 $67.79 $67.19 $67.65 $60.00 12,004
2015-10-06 $66.85 $66.98 $66.79 $66.98 $59.41 12,493
2015-10-05 $65.78 $66.84 $65.78 $66.77 $59.22 8,701
2015-10-02 $63.64 $64.99 $63.38 $64.99 $57.64 3,891
2015-10-01 $64.23 $64.23 $63.61 $64.04 $56.80 23,420
2015-09-30 $63.77 $64.02 $63.35 $64.00 $56.76 18,391
2015-09-29 $62.72 $63.20 $62.61 $63.07 $55.94 41,636
2015-09-28 $63.65 $63.65 $62.39 $62.99 $55.87 8,272
2015-09-25 $64.36 $64.55 $63.84 $63.97 $56.74 29,856
2015-09-24 $63.62 $63.92 $63.09 $63.73 $56.52 5,365
2015-09-23 $64.66 $64.66 $64.07 $64.28 $57.01 6,678
2015-09-22 $64.61 $64.77 $64.25 $64.63 $57.32 60,730
2015-09-21 $65.68 $66.09 $65.55 $65.79 $58.35 45,796
2015-09-18 $66.18 $66.18 $65.46 $65.46 $58.06 10,251
2015-09-17 $67.18 $68.00 $67.01 $67.06 $59.48 3,047
2015-09-16 $66.92 $67.51 $66.92 $67.43 $59.80 7,042
2015-09-15 $65.93 $66.92 $65.93 $66.92 $59.35 3,592
2015-09-14 $66.14 $66.14 $65.65 $65.88 $58.43 70,843
2015-09-11 $65.67 $66.27 $65.66 $66.27 $58.78 5,039
2015-09-10 $65.92 $66.20 $65.92 $66.06 $58.59 5,042
2015-09-09 $66.87 $66.94 $65.79 $65.90 $58.45 14,140
2015-09-08 $65.95 $66.34 $65.76 $66.31 $58.81 69,745
2015-09-04 $64.64 $64.94 $64.49 $64.69 $57.37 8,361
2015-09-03 $65.95 $66.41 $65.63 $65.63 $58.21 14,215
2015-09-02 $65.12 $65.80 $64.94 $65.60 $58.18 223,597

iShares Global Industrials ETF (EXI) News Headlines

Recent iShares Global Industrials ETF (EXI) News
Similar Companies to iShares Global Industrials ETF (EXI) 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.