First Trust NYSE Arca Biotechnology Index Fund (FBT)

Exchange: NYSE ARCA

$159.69 ($-0.28) -0.18%

Data as of Dec. 2, 2021

Dec. 2, 2021
First Trust NYSE Arca Biotechnology Index Fund - Daily Information
Click for more stock information on First Trust NYSE Arca Biotechnology Index Fund.
Daily Information Data
Date Dec. 2, 2021
Open $160.28
Previous Close $159.69
High $160.81
Low $158.81
Adjusted Open $160.28
Previous Adjusted Close $159.69
Adjusted High $160.81
Adjusted Low $158.81

About First Trust NYSE Arca Biotechnology Index Fund (FBT)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks and depositary receipts that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is developed, maintained and sponsored by ICE Data Indices, LLC (the "Index Provider"). NYSE Arca serves as the Index calculation agent (the "Index Calculation Agent"). The Index Calculation Agent reserves the right to, at any time, change the number of stocks comprising the Index by adding or deleting one or more stocks, or replacing one or more stocks contained in the Index with one or more substitute stocks of its choice, if in the Index Calculation Agent's discretion such addition, deletion or substitution is necessary or appropriate to maintain the quality and/or character of the Index.The Index is an equal-dollar weighted index designed to measure the performance of a cross section of small, mid and large capitalization companies in the biotechnology industry that are primarily involved in the use of biological processes to develop products or provide services. Such processes include, but are not limited to, recombinant DNA technology, molecular biology, genetic engineering, monoclonal antibody based technology, lipid/liposome technology and genomics. In order to be eligible for inclusion in the Index, a security must be listed on a qualifying U.S. securities exchange, be issued by a company with a market capitalization of at least $1 billion, have an average daily trading value of at least $1 million over the prior three months and have a current last-traded price of greater than $3. The securities selected for inclusion in the Index are equally weighted. Once included in the Index, it is required that a security maintain a market capitalization of at least $900 million, an average daily trading value of at least $900,000 over the prior three months and a current last-traded price of greater than $1. The Index is rebalanced and reconstituted quarterly and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly rebalance and reconstitution schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of March 31, 2020, the Index was composed of 30 securities and the Fund had significant investments in health care companies, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.

Historical Stock Data for First Trust NYSE Arca Biotechnology Index Fund (FBT)
Date Open High Low Close Adj.Close Volume
2021-11-12 $160.28 $160.81 $158.81 $159.69 $159.69 27,977
2021-11-11 $160.81 $161.22 $159.37 $159.97 $159.97 31,489
2021-11-10 $161.76 $164.04 $160.35 $160.58 $160.58 132,407
2021-11-09 $164.58 $164.58 $161.57 $162.06 $162.06 52,623
2021-11-08 $164.64 $164.64 $162.84 $164.05 $164.05 27,220
2021-11-05 $166.13 $166.13 $162.95 $164.12 $164.12 33,027
2021-11-04 $168.75 $169.08 $167.10 $168.13 $168.13 25,464
2021-11-03 $166.92 $169.94 $166.40 $169.84 $169.84 33,751
2021-11-02 $168.78 $168.78 $165.96 $168.16 $168.16 33,001
2021-11-01 $165.70 $169.07 $165.70 $168.98 $168.98 27,964
2021-10-29 $165.50 $166.45 $164.39 $165.90 $165.90 26,095
2021-10-28 $163.29 $165.60 $162.86 $165.56 $165.56 34,545
2021-10-27 $165.22 $165.22 $162.67 $162.67 $162.67 32,526
2021-10-26 $166.18 $166.76 $165.28 $165.39 $165.39 48,684
2021-10-25 $164.09 $165.71 $163.67 $165.51 $165.51 26,430
2021-10-22 $164.70 $164.70 $162.72 $164.06 $164.06 30,594
2021-10-21 $164.34 $164.74 $163.79 $164.51 $164.51 19,540
2021-10-20 $163.70 $164.52 $163.53 $163.71 $163.71 76,880
2021-10-19 $162.87 $164.00 $162.87 $163.23 $163.23 28,246
2021-10-18 $163.79 $163.79 $161.01 $161.84 $161.84 43,036
2021-10-15 $165.99 $166.09 $164.69 $164.69 $164.69 16,751
2021-10-14 $164.15 $165.48 $164.00 $164.89 $164.89 20,140
2021-10-13 $163.77 $164.89 $162.72 $162.81 $162.81 31,399
2021-10-12 $163.48 $164.48 $163.29 $163.55 $163.55 23,001
2021-10-11 $163.73 $164.67 $162.70 $162.76 $162.76 15,622
2021-10-08 $164.08 $164.55 $163.05 $163.68 $163.68 25,220
2021-10-07 $162.65 $165.70 $162.65 $163.94 $163.94 39,076
2021-10-06 $161.79 $162.79 $161.40 $162.02 $162.02 60,160
2021-10-05 $162.98 $164.59 $162.66 $162.75 $162.75 34,410
2021-10-04 $164.41 $164.60 $162.28 $162.60 $162.60 59,248
2021-10-01 $164.64 $166.42 $162.00 $165.58 $165.58 149,790
2021-09-30 $166.16 $167.72 $166.00 $166.07 $166.07 40,588
2021-09-29 $167.45 $167.81 $165.17 $165.19 $165.19 78,500
2021-09-28 $169.37 $169.37 $166.30 $166.34 $166.34 36,317
2021-09-27 $172.92 $172.92 $170.49 $170.67 $170.67 28,450
2021-09-24 $174.21 $174.21 $172.72 $172.90 $172.90 17,444
2021-09-23 $173.44 $175.32 $173.44 $174.94 $174.94 45,167
2021-09-22 $173.60 $173.87 $171.37 $172.56 $172.56 129,529
2021-09-21 $172.58 $174.28 $172.58 $173.36 $173.36 20,597
2021-09-20 $171.67 $172.93 $170.34 $171.33 $171.33 29,844
2021-09-17 $172.78 $174.17 $171.28 $174.05 $174.05 18,217
2021-09-16 $171.74 $173.32 $170.25 $172.78 $172.78 16,962
2021-09-15 $170.05 $172.88 $170.05 $172.29 $172.29 23,045
2021-09-14 $171.57 $172.12 $169.57 $169.65 $169.65 34,707
2021-09-13 $173.05 $173.05 $170.24 $170.67 $170.67 22,769
2021-09-10 $173.10 $173.10 $171.55 $171.91 $171.91 36,602
2021-09-09 $172.22 $173.51 $172.22 $172.36 $172.36 28,097
2021-09-08 $173.03 $173.06 $171.21 $172.41 $172.41 25,308
2021-09-07 $174.64 $174.64 $172.49 $173.02 $173.02 27,853
2021-09-03 $175.78 $175.78 $174.58 $175.33 $175.33 19,164
2021-09-02 $174.88 $176.07 $174.47 $176.04 $176.04 13,656
2021-09-01 $174.04 $175.77 $173.94 $174.91 $174.91 25,998
2021-08-31 $173.11 $174.69 $173.11 $173.87 $173.87 43,537
2021-08-30 $173.52 $174.66 $173.05 $173.40 $173.40 71,627
2021-08-27 $172.11 $175.39 $172.11 $173.62 $173.62 14,948
2021-08-26 $173.20 $174.41 $172.15 $172.24 $172.24 24,253
2021-08-25 $171.67 $173.66 $171.45 $173.66 $173.66 39,068
2021-08-24 $171.52 $172.41 $170.34 $172.26 $172.26 34,741
2021-08-23 $170.36 $172.43 $170.36 $171.55 $171.55 16,694
2021-08-20 $166.18 $169.42 $166.18 $168.82 $168.82 30,146
2021-08-19 $167.06 $167.80 $165.54 $165.58 $165.58 35,273
2021-08-18 $171.05 $171.38 $168.54 $168.59 $168.59 26,756
2021-08-17 $166.15 $171.09 $166.15 $171.09 $171.09 28,030
2021-08-16 $169.26 $169.26 $166.22 $167.82 $167.82 169,981
2021-08-13 $170.29 $170.48 $169.41 $169.74 $169.74 26,687
2021-08-12 $169.31 $169.92 $167.99 $169.59 $169.59 16,064
2021-08-11 $172.86 $172.86 $167.79 $168.72 $168.72 23,958
2021-08-10 $175.19 $175.19 $171.80 $172.83 $172.83 18,647
2021-08-09 $173.23 $175.21 $173.23 $174.91 $174.91 29,430
2021-08-06 $174.67 $174.67 $172.76 $174.07 $174.07 18,204
2021-08-05 $173.61 $175.45 $172.67 $175.45 $175.45 28,732
2021-08-04 $171.48 $174.62 $171.14 $173.52 $173.52 31,771
2021-08-03 $170.00 $171.09 $167.73 $170.97 $170.97 26,179
2021-08-02 $169.24 $169.86 $168.78 $169.03 $169.03 25,602
2021-07-30 $168.10 $169.37 $167.94 $167.94 $167.94 15,189
2021-07-29 $169.66 $170.59 $168.35 $168.51 $168.51 35,637
2021-07-28 $165.90 $169.88 $165.90 $169.30 $169.30 20,110
2021-07-27 $165.94 $165.94 $163.51 $165.44 $165.44 30,751
2021-07-26 $167.99 $168.26 $166.13 $166.30 $166.30 42,084
2021-07-23 $168.37 $168.40 $166.86 $168.18 $168.18 21,994
2021-07-22 $167.66 $168.63 $167.11 $167.76 $167.76 33,217
2021-07-21 $167.76 $168.08 $166.08 $167.91 $167.91 25,412
2021-07-20 $165.11 $168.25 $165.11 $168.13 $168.13 55,268
2021-07-19 $164.20 $166.07 $163.97 $164.82 $164.82 30,466
2021-07-16 $165.96 $166.34 $164.30 $165.60 $165.60 55,758
2021-07-15 $166.36 $170.60 $165.22 $168.30 $168.30 64,767
2021-07-14 $169.68 $169.68 $166.93 $167.11 $167.11 45,439
2021-07-13 $170.35 $170.35 $168.86 $169.10 $169.10 30,946
2021-07-12 $172.87 $173.20 $170.85 $170.95 $170.95 23,329
2021-07-09 $172.46 $173.30 $171.78 $173.03 $173.03 21,480
2021-07-08 $169.64 $172.56 $169.64 $172.16 $172.16 63,666
2021-07-07 $172.85 $172.85 $170.55 $171.74 $171.74 33,252
2021-07-06 $173.45 $173.45 $171.75 $172.62 $172.62 26,497
2021-07-02 $174.19 $174.92 $172.40 $173.77 $173.77 20,831
2021-07-01 $172.66 $174.18 $172.08 $174.00 $174.00 115,240
2021-06-30 $172.21 $173.33 $171.03 $172.62 $172.62 33,710
2021-06-29 $173.32 $173.69 $171.84 $172.08 $172.08 28,028
2021-06-28 $174.74 $174.74 $172.45 $173.17 $173.17 32,667
2021-06-25 $174.27 $174.58 $173.58 $174.45 $174.45 22,945
2021-06-24 $173.36 $174.83 $173.16 $173.69 $173.69 31,374
2021-06-23 $173.55 $173.66 $171.71 $172.84 $172.84 23,547
2021-06-22 $173.80 $173.80 $172.09 $173.47 $173.47 51,778
2021-06-21 $173.78 $174.35 $172.46 $173.59 $173.59 28,580
2021-06-18 $172.30 $173.41 $171.83 $172.93 $172.93 49,750
2021-06-17 $171.98 $174.03 $171.78 $173.03 $173.03 33,915
2021-06-16 $173.23 $174.22 $170.62 $172.39 $172.39 35,793
2021-06-15 $175.19 $175.19 $172.56 $172.93 $172.93 59,334
2021-06-14 $175.31 $175.69 $174.55 $174.94 $174.94 17,455
2021-06-11 $176.06 $176.06 $174.25 $174.99 $174.99 19,175
2021-06-10 $172.33 $176.64 $171.66 $176.20 $176.20 43,778
2021-06-09 $170.02 $172.75 $170.02 $172.10 $172.10 47,763
2021-06-08 $169.30 $169.70 $166.59 $169.50 $169.50 31,779
2021-06-07 $163.28 $171.56 $162.66 $168.39 $168.39 268,985
2021-06-04 $162.10 $163.36 $161.88 $162.52 $162.52 30,673
2021-06-03 $161.06 $161.92 $160.15 $161.41 $161.41 50,499
2021-06-02 $162.46 $163.28 $161.15 $161.72 $161.72 31,203
2021-06-01 $164.04 $164.07 $161.46 $162.24 $162.24 61,855
2021-05-28 $163.01 $165.18 $162.84 $162.93 $162.93 28,807
2021-05-27 $162.02 $162.89 $160.73 $162.37 $162.37 28,924
2021-05-26 $161.60 $162.07 $160.75 $161.45 $161.45 38,804
2021-05-25 $163.05 $163.05 $161.00 $161.20 $161.20 37,963
2021-05-24 $164.69 $164.69 $162.45 $162.48 $162.48 32,942
2021-05-21 $164.72 $165.24 $163.62 $163.62 $163.62 56,024
2021-05-20 $160.65 $165.11 $160.65 $164.05 $164.05 35,142
2021-05-19 $160.41 $160.49 $159.01 $160.21 $160.21 34,101
2021-05-18 $161.81 $164.33 $161.81 $161.94 $161.94 37,609
2021-05-17 $162.19 $162.79 $160.88 $161.21 $161.21 55,327
2021-05-14 $160.84 $163.41 $160.11 $162.68 $162.68 41,645
2021-05-13 $160.63 $161.09 $157.98 $160.02 $160.02 49,588
2021-05-12 $158.44 $161.52 $158.44 $159.85 $159.85 41,687
2021-05-11 $156.24 $160.68 $155.30 $159.68 $159.68 110,268
2021-05-10 $162.14 $162.14 $159.01 $159.07 $159.07 44,265
2021-05-07 $161.04 $163.66 $161.04 $161.85 $161.85 45,927
2021-05-06 $159.54 $160.33 $157.55 $160.06 $160.06 161,271
2021-05-05 $161.46 $161.83 $159.54 $159.87 $159.87 28,230
2021-05-04 $163.51 $163.77 $159.82 $160.59 $160.59 88,922
2021-05-03 $165.34 $165.44 $164.08 $164.08 $164.08 30,695
2021-04-30 $163.79 $165.68 $163.79 $164.18 $164.18 25,961
2021-04-29 $166.52 $166.86 $163.29 $164.60 $164.60 55,848
2021-04-28 $166.39 $166.68 $164.39 $165.77 $165.77 77,167
2021-04-27 $168.11 $168.11 $166.33 $166.48 $166.48 44,643
2021-04-26 $164.84 $168.13 $164.72 $167.92 $167.92 78,908
2021-04-23 $164.60 $165.23 $163.80 $164.64 $164.64 65,378
2021-04-22 $163.80 $166.10 $162.50 $163.96 $163.96 88,818
2021-04-21 $162.00 $164.24 $161.21 $164.24 $164.24 51,370
2021-04-20 $160.41 $162.34 $160.09 $162.08 $162.08 72,213
2021-04-19 $161.79 $162.84 $160.05 $161.18 $161.18 82,509
2021-04-16 $163.14 $163.18 $161.58 $162.43 $162.43 74,998
2021-04-15 $161.46 $163.58 $161.46 $162.46 $162.46 54,113
2021-04-14 $159.32 $162.57 $159.32 $160.39 $160.39 111,160
2021-04-13 $157.91 $159.00 $157.09 $158.92 $158.92 62,940
2021-04-12 $158.66 $158.66 $156.34 $157.67 $157.67 77,682
2021-04-09 $159.24 $159.33 $157.86 $158.84 $158.84 85,204
2021-04-08 $160.59 $161.67 $159.25 $159.58 $159.58 61,123
2021-04-07 $161.86 $161.86 $159.11 $159.33 $159.33 48,209
2021-04-06 $163.72 $165.29 $163.33 $163.47 $163.47 58,595
2021-04-05 $163.54 $163.86 $162.53 $163.75 $163.75 64,568
2021-04-01 $161.78 $164.42 $161.10 $162.96 $162.96 232,490
2021-03-31 $158.25 $161.47 $157.96 $160.50 $160.50 76,690
2021-03-30 $157.68 $158.67 $155.89 $157.03 $157.03 155,855
2021-03-29 $159.72 $160.46 $158.29 $158.36 $158.36 109,863
2021-03-26 $158.68 $160.09 $157.26 $160.09 $160.09 99,410
2021-03-25 $155.97 $158.99 $154.84 $158.75 $158.75 173,460
2021-03-24 $159.78 $159.78 $156.01 $156.06 $156.06 140,103
2021-03-23 $164.32 $164.32 $158.91 $159.53 $159.53 85,106
2021-03-22 $163.54 $166.30 $163.54 $165.44 $165.44 105,170
2021-03-19 $162.04 $163.62 $160.75 $163.37 $163.37 96,073
2021-03-18 $163.25 $164.51 $160.69 $161.00 $161.00 97,671
2021-03-17 $162.85 $165.48 $161.61 $164.79 $164.79 74,767
2021-03-16 $166.15 $166.44 $161.93 $163.81 $163.81 71,404
2021-03-15 $162.94 $165.63 $162.80 $165.48 $165.48 49,811
2021-03-12 $161.34 $162.47 $159.77 $162.41 $162.41 55,796
2021-03-11 $160.32 $162.78 $159.73 $162.41 $162.41 52,430
2021-03-10 $161.63 $162.37 $158.57 $158.73 $158.73 113,659
2021-03-09 $159.27 $161.77 $159.27 $159.64 $159.64 87,511
2021-03-08 $161.74 $163.55 $158.76 $158.83 $158.83 209,665
2021-03-05 $159.01 $162.07 $154.29 $161.87 $161.87 230,059
2021-03-04 $161.24 $162.18 $156.44 $158.00 $158.00 405,503
2021-03-03 $166.68 $166.68 $161.76 $161.76 $161.76 152,796
2021-03-02 $168.13 $168.73 $166.96 $167.38 $167.38 81,752
2021-03-01 $169.87 $170.66 $169.68 $170.05 $170.05 50,496
2021-02-26 $168.62 $169.39 $164.96 $168.20 $168.20 136,579
2021-02-25 $173.19 $173.40 $168.00 $168.45 $168.45 117,409
2021-02-24 $172.32 $174.45 $171.97 $173.30 $173.30 80,629
2021-02-23 $172.00 $174.00 $169.01 $172.98 $172.98 136,747
2021-02-22 $175.68 $175.87 $173.82 $173.82 $173.82 74,185
2021-02-19 $177.33 $178.42 $176.68 $176.82 $176.82 48,654
2021-02-18 $177.97 $177.97 $175.52 $176.72 $176.72 54,317
2021-02-17 $177.58 $179.83 $176.25 $179.29 $179.29 59,965
2021-02-16 $181.69 $181.69 $177.32 $177.60 $177.60 149,377
2021-02-12 $181.94 $183.17 $180.35 $182.50 $182.50 49,992
2021-02-11 $184.89 $184.89 $181.19 $182.11 $182.11 48,849
2021-02-10 $184.70 $186.51 $182.13 $184.16 $184.16 63,728
2021-02-09 $185.08 $185.31 $183.46 $183.83 $183.83 33,152
2021-02-08 $183.47 $185.18 $183.04 $184.84 $184.84 39,954
2021-02-05 $181.09 $183.19 $180.03 $182.47 $182.47 27,462
2021-02-04 $179.00 $180.42 $178.40 $180.01 $180.01 60,681
2021-02-03 $179.47 $180.61 $178.30 $178.44 $178.44 47,146
2021-02-02 $178.67 $180.37 $178.48 $179.61 $179.61 33,880
2021-02-01 $177.70 $177.97 $175.45 $177.41 $177.41 51,376
2021-01-29 $176.80 $178.91 $174.00 $175.26 $175.26 104,640
2021-01-28 $176.16 $178.49 $175.67 $176.20 $176.20 68,998
2021-01-27 $177.57 $178.40 $174.79 $175.72 $175.72 90,742
2021-01-26 $184.50 $185.02 $179.94 $180.02 $180.02 49,412
2021-01-25 $181.14 $184.21 $180.50 $184.21 $184.21 84,810
2021-01-22 $177.39 $180.72 $177.31 $180.58 $180.58 49,630
2021-01-21 $180.27 $180.27 $177.45 $178.37 $178.37 77,409
2021-01-20 $179.99 $181.42 $179.12 $179.84 $179.84 65,205
2021-01-19 $178.27 $179.77 $178.10 $179.39 $179.39 69,674
2021-01-15 $176.32 $177.46 $175.43 $176.29 $176.29 53,376
2021-01-14 $174.64 $177.17 $174.37 $176.21 $176.21 50,113
2021-01-13 $175.86 $175.86 $174.26 $174.30 $174.30 36,187
2021-01-12 $176.29 $178.38 $174.83 $175.80 $175.80 42,038
2021-01-11 $174.12 $177.22 $173.06 $176.11 $176.11 65,141
2021-01-08 $173.08 $175.57 $172.62 $174.58 $174.58 111,113
2021-01-07 $171.14 $176.20 $171.14 $176.01 $176.01 62,367
2021-01-06 $167.72 $171.19 $167.59 $170.31 $170.31 88,567
2021-01-05 $168.09 $169.30 $167.24 $168.95 $168.95 38,332
2021-01-04 $168.40 $169.13 $165.82 $168.06 $168.06 95,237
2020-12-31 $169.20 $169.20 $166.52 $167.99 $167.99 48,389
2020-12-30 $169.44 $171.37 $168.67 $169.26 $169.26 54,202
2020-12-29 $172.77 $173.00 $168.31 $168.90 $168.90 58,414
2020-12-28 $174.86 $175.14 $171.67 $171.82 $171.82 28,921
2020-12-24 $175.08 $175.17 $173.66 $173.87 $173.87 22,080
2020-12-23 $174.43 $174.80 $172.56 $174.52 $174.52 53,133
2020-12-22 $174.34 $175.00 $173.39 $173.98 $173.98 40,043
2020-12-21 $171.22 $173.97 $170.92 $173.81 $173.81 43,647
2020-12-18 $172.80 $173.45 $171.94 $173.45 $173.45 50,596
2020-12-17 $169.96 $172.52 $169.80 $172.46 $172.46 34,934
2020-12-16 $170.00 $170.11 $168.84 $169.31 $169.31 31,757
2020-12-15 $169.16 $169.60 $167.68 $169.59 $169.59 43,464
2020-12-14 $165.25 $170.20 $165.22 $167.78 $167.78 41,080
2020-12-11 $160.99 $162.59 $160.38 $162.21 $162.21 28,707
2020-12-10 $159.62 $162.48 $159.62 $161.70 $161.70 41,448
2020-12-09 $163.47 $163.47 $158.50 $159.33 $159.33 38,915
2020-12-08 $161.96 $163.13 $161.30 $163.01 $163.01 301,059
2020-12-07 $164.61 $165.22 $161.68 $162.36 $162.36 89,745
2020-12-04 $163.36 $164.87 $162.92 $164.54 $164.54 72,635
2020-12-03 $163.46 $163.94 $162.68 $162.99 $162.99 65,385
2020-12-02 $162.52 $163.56 $162.18 $163.03 $163.03 26,259
2020-12-01 $162.91 $163.93 $162.25 $163.11 $163.11 71,798
2020-11-30 $162.48 $162.48 $159.92 $161.17 $161.17 49,724
2020-11-27 $159.99 $161.46 $159.93 $161.46 $161.46 21,895
2020-11-25 $159.52 $160.39 $158.62 $159.20 $159.20 34,716
2020-11-24 $158.84 $160.41 $158.84 $159.08 $159.08 79,192
2020-11-23 $158.78 $159.32 $157.73 $158.54 $158.54 135,805
2020-11-20 $158.18 $158.63 $157.01 $158.10 $158.10 45,857
2020-11-19 $158.21 $159.36 $157.70 $158.30 $158.30 85,352
2020-11-18 $162.23 $162.28 $158.28 $158.28 $158.28 39,153
2020-11-17 $161.71 $162.09 $160.45 $162.00 $162.00 77,161
2020-11-16 $164.13 $164.13 $161.86 $162.47 $162.47 41,036
2020-11-13 $161.09 $163.17 $161.09 $162.86 $162.86 27,520
2020-11-12 $160.74 $162.07 $159.64 $160.42 $160.42 38,630
2020-11-11 $160.41 $161.50 $159.31 $160.88 $160.88 57,869
2020-11-10 $160.00 $160.75 $158.08 $159.75 $159.75 109,463
2020-11-09 $161.94 $162.59 $159.47 $159.94 $159.94 66,758
2020-11-06 $163.22 $163.22 $158.97 $160.02 $160.02 97,694
2020-11-05 $165.70 $165.70 $163.11 $163.73 $163.73 62,222
2020-11-04 $158.22 $166.56 $158.22 $164.74 $164.74 101,572
2020-11-03 $154.12 $156.16 $153.81 $155.72 $155.72 69,414
2020-11-02 $154.27 $154.27 $150.53 $153.03 $153.03 55,931
2020-10-30 $152.93 $153.17 $150.33 $152.75 $152.75 72,265
2020-10-29 $153.62 $155.33 $152.51 $153.96 $153.96 73,631
2020-10-28 $154.41 $155.40 $153.71 $153.92 $153.92 53,269
2020-10-27 $155.84 $158.22 $155.72 $156.98 $156.98 167,924
2020-10-26 $156.40 $156.96 $153.88 $155.33 $155.33 56,622
2020-10-23 $158.12 $158.33 $156.34 $157.62 $157.62 74,894
2020-10-22 $155.28 $157.81 $155.28 $157.47 $157.47 61,202
2020-10-21 $157.78 $157.78 $155.17 $155.17 $155.17 44,326
2020-10-20 $159.18 $159.31 $157.81 $157.95 $157.95 67,798
2020-10-19 $161.29 $161.34 $157.54 $157.99 $157.99 105,184
2020-10-16 $161.50 $163.43 $160.58 $160.62 $160.62 71,490
2020-10-15 $160.71 $161.93 $159.70 $160.49 $160.49 58,941
2020-10-14 $165.12 $165.12 $162.37 $162.72 $162.72 47,438
2020-10-13 $163.74 $165.41 $163.74 $164.62 $164.62 53,797
2020-10-12 $165.09 $165.40 $163.47 $164.44 $164.44 40,859
2020-10-09 $163.63 $164.00 $162.74 $163.69 $163.69 55,372
2020-10-08 $163.52 $163.57 $162.05 $163.03 $163.03 47,226
2020-10-07 $159.54 $163.17 $159.54 $162.68 $162.68 98,780
2020-10-06 $160.94 $161.50 $158.44 $158.60 $158.60 66,693
2020-10-05 $156.54 $160.87 $156.54 $160.52 $160.52 153,838
2020-10-02 $156.37 $158.20 $154.37 $154.72 $154.72 128,722
2020-10-01 $157.71 $158.75 $157.20 $158.45 $158.45 73,898
2020-09-30 $156.50 $158.48 $156.09 $157.26 $157.26 84,123
2020-09-29 $156.47 $157.55 $155.76 $156.61 $156.61 68,563
2020-09-28 $156.65 $157.12 $155.20 $156.32 $156.32 55,021
2020-09-25 $152.17 $155.37 $151.71 $155.15 $155.15 50,826
2020-09-24 $151.83 $153.02 $149.58 $152.40 $152.40 61,548
2020-09-23 $154.77 $156.41 $152.76 $152.82 $152.82 51,532
2020-09-22 $153.24 $154.69 $151.14 $154.64 $154.64 51,319
2020-09-21 $155.03 $155.03 $151.97 $153.27 $153.27 121,094
2020-09-18 $158.36 $158.36 $154.22 $157.24 $157.24 53,079
2020-09-17 $156.30 $158.00 $155.50 $157.74 $157.74 54,453
2020-09-16 $158.83 $160.08 $157.92 $158.17 $158.17 83,321
2020-09-15 $157.99 $159.28 $157.83 $158.12 $158.12 83,425
2020-09-14 $153.34 $157.52 $153.34 $156.86 $156.86 96,220
2020-09-11 $151.12 $152.50 $149.50 $150.91 $150.91 86,543
2020-09-10 $153.66 $154.34 $150.15 $150.39 $150.39 86,322
2020-09-09 $152.41 $154.03 $152.34 $153.26 $153.26 81,796
2020-09-08 $151.95 $153.72 $150.74 $150.97 $150.97 185,309
2020-09-04 $155.13 $155.13 $149.81 $153.57 $153.57 197,617
2020-09-03 $159.98 $159.98 $153.86 $154.79 $154.79 123,059
2020-09-02 $157.43 $160.23 $156.97 $160.09 $160.09 193,469
2020-09-01 $160.56 $160.56 $156.68 $157.03 $157.03 91,603
2020-08-31 $157.78 $161.12 $157.76 $160.56 $160.56 74,920
2020-08-28 $157.24 $157.51 $156.17 $157.38 $157.38 87,928
2020-08-27 $157.33 $158.24 $155.79 $157.08 $157.08 360,697
2020-08-26 $157.54 $157.82 $156.49 $156.89 $156.89 79,345
2020-08-25 $156.28 $158.36 $156.28 $157.82 $157.82 84,081
2020-08-24 $159.10 $159.10 $155.32 $156.29 $156.29 82,648
2020-08-21 $158.74 $158.74 $157.11 $158.15 $158.15 94,745
2020-08-20 $159.51 $159.51 $158.00 $159.00 $159.00 85,330
2020-08-19 $162.95 $162.95 $159.67 $160.06 $160.06 93,819
2020-08-18 $165.64 $165.64 $163.29 $164.30 $164.30 65,517
2020-08-17 $163.34 $166.64 $163.34 $165.44 $165.44 63,212
2020-08-14 $164.21 $164.82 $162.34 $162.83 $162.83 91,624
2020-08-13 $164.33 $165.53 $164.01 $164.29 $164.29 45,433
2020-08-12 $162.89 $164.69 $162.89 $164.14 $164.14 77,108
2020-08-11 $164.88 $165.70 $162.15 $162.26 $162.26 114,839
2020-08-10 $166.74 $167.79 $163.45 $164.54 $164.54 63,326
2020-08-07 $166.60 $167.71 $165.16 $166.33 $166.33 46,314
2020-08-06 $167.00 $167.57 $165.52 $166.29 $166.29 85,102
2020-08-05 $169.04 $169.21 $166.85 $167.34 $167.34 70,941
2020-08-04 $170.85 $170.85 $167.12 $168.33 $168.33 102,982
2020-08-03 $166.98 $170.45 $166.55 $170.23 $170.23 66,163
2020-07-31 $169.02 $169.02 $164.31 $165.74 $165.74 105,542
2020-07-30 $167.16 $170.07 $166.64 $168.87 $168.87 90,919
2020-07-29 $171.07 $171.59 $168.08 $168.35 $168.35 86,713
2020-07-28 $172.95 $173.18 $170.55 $170.63 $170.63 70,425
2020-07-27 $169.74 $173.49 $169.74 $173.26 $173.26 59,671
2020-07-24 $171.28 $171.28 $167.77 $169.21 $169.21 50,416
2020-07-23 $175.11 $176.54 $171.99 $172.39 $172.39 63,311
2020-07-22 $175.75 $176.41 $174.00 $174.68 $174.68 50,347
2020-07-21 $179.88 $179.88 $175.01 $175.42 $175.42 111,585
2020-07-20 $177.92 $180.64 $177.92 $180.07 $180.07 51,269
2020-07-17 $175.87 $177.78 $175.20 $177.01 $177.01 33,800
2020-07-16 $175.81 $175.81 $172.99 $175.06 $175.06 44,000
2020-07-15 $174.77 $176.59 $173.74 $176.06 $176.06 90,500
2020-07-14 $168.49 $172.63 $166.22 $172.52 $172.52 206,600
2020-07-13 $174.69 $175.49 $168.57 $168.71 $168.71 84,500
2020-07-10 $174.97 $174.97 $172.33 $173.25 $173.25 46,500
2020-07-09 $175.00 $175.39 $172.09 $174.27 $174.27 116,600
2020-07-08 $174.06 $175.17 $173.25 $174.53 $174.53 77,700
2020-07-07 $171.75 $175.83 $171.38 $172.98 $172.98 51,900
2020-07-06 $172.58 $173.50 $171.51 $171.91 $171.91 75,600
2020-07-02 $171.11 $172.08 $170.16 $170.54 $170.54 69,000
2020-07-01 $167.88 $170.31 $167.36 $169.72 $169.72 112,500
2020-06-30 $165.23 $168.16 $164.78 $167.77 $167.77 66,500
2020-06-29 $166.55 $167.11 $164.36 $165.24 $165.24 39,700
2020-06-26 $170.97 $170.97 $166.94 $167.41 $167.41 53,086
2020-06-25 $168.14 $170.88 $167.00 $170.88 $170.88 36,761
2020-06-24 $171.33 $172.45 $167.05 $168.15 $168.15 69,871
2020-06-23 $172.77 $174.18 $171.59 $171.80 $171.80 99,117
2020-06-22 $170.63 $172.01 $168.28 $171.50 $171.50 82,702
2020-06-19 $165.72 $170.73 $165.72 $170.73 $170.73 68,228
2020-06-18 $163.75 $166.14 $163.28 $165.19 $165.19 45,510
2020-06-17 $164.10 $165.82 $163.57 $164.51 $164.51 39,529
2020-06-16 $163.88 $164.43 $160.79 $163.17 $163.17 66,153
2020-06-15 $157.08 $161.93 $157.08 $161.16 $161.16 103,899
2020-06-12 $161.17 $161.99 $155.97 $159.65 $159.65 56,892
2020-06-11 $163.29 $163.65 $158.15 $158.15 $158.15 112,078
2020-06-10 $165.95 $167.44 $165.11 $165.95 $165.95 129,167
2020-06-09 $165.40 $166.59 $164.95 $165.04 $165.04 56,305
2020-06-08 $164.16 $166.30 $162.74 $166.18 $166.18 139,012
2020-06-05 $164.44 $164.97 $161.29 $163.29 $163.29 73,613
2020-06-04 $165.08 $166.59 $162.52 $163.13 $163.13 90,177
2020-06-03 $166.81 $166.96 $164.81 $165.45 $165.45 171,815
2020-06-02 $165.24 $166.74 $163.69 $166.66 $166.66 105,659
2020-06-01 $165.07 $165.63 $163.70 $165.24 $165.24 90,173
2020-05-29 $163.60 $165.43 $161.11 $165.41 $165.41 63,701
2020-05-28 $163.43 $166.07 $163.14 $163.55 $163.55 50,784
2020-05-27 $162.48 $163.42 $157.31 $163.40 $163.40 122,579
2020-05-26 $167.56 $167.61 $162.53 $162.86 $162.86 188,689
2020-05-22 $163.53 $165.03 $162.84 $164.94 $164.94 50,301
2020-05-21 $165.82 $165.82 $163.23 $164.25 $164.25 125,731
2020-05-20 $163.82 $165.93 $163.13 $165.89 $165.89 102,260
2020-05-19 $163.71 $165.13 $161.80 $161.80 $161.80 103,015
2020-05-18 $164.33 $165.58 $163.44 $163.72 $163.72 72,281
2020-05-15 $156.45 $161.27 $156.42 $161.13 $161.13 111,359
2020-05-14 $156.78 $157.65 $155.22 $156.88 $156.88 309,925
2020-05-13 $160.75 $163.61 $156.54 $158.52 $158.52 94,218
2020-05-12 $164.50 $166.65 $160.71 $160.72 $160.72 124,052
2020-05-11 $156.94 $163.81 $156.94 $163.39 $163.39 162,546
2020-05-08 $157.37 $158.43 $156.40 $157.54 $157.54 77,066
2020-05-07 $156.66 $157.52 $155.54 $155.72 $155.72 137,155
2020-05-06 $155.01 $157.54 $154.51 $155.14 $155.14 84,037
2020-05-05 $153.87 $155.63 $153.10 $154.24 $154.24 149,874
2020-05-04 $147.15 $152.08 $146.98 $152.04 $152.04 76,767
2020-05-01 $149.38 $149.65 $146.10 $147.33 $147.33 82,582
2020-04-30 $153.76 $154.00 $151.43 $151.43 $151.43 165,115
2020-04-29 $157.31 $157.31 $153.93 $154.28 $154.28 89,711
2020-04-28 $159.71 $159.71 $153.73 $154.50 $154.50 225,922
2020-04-27 $157.79 $159.15 $156.47 $158.47 $158.47 79,244
2020-04-24 $153.79 $156.19 $152.14 $155.91 $155.91 91,298
2020-04-23 $153.06 $156.20 $152.50 $152.90 $152.90 77,150
2020-04-22 $152.95 $152.95 $150.64 $152.06 $152.06 87,775
2020-04-21 $153.46 $154.00 $149.80 $151.14 $151.14 243,030
2020-04-20 $152.06 $157.80 $152.06 $155.32 $155.32 156,366
2020-04-17 $149.41 $152.16 $148.09 $151.99 $151.99 148,040
2020-04-16 $142.38 $145.80 $142.20 $145.75 $145.75 108,382
2020-04-15 $141.01 $142.69 $140.06 $141.33 $141.33 166,083
2020-04-14 $141.55 $143.81 $141.55 $143.40 $143.40 81,688
2020-04-13 $138.91 $139.52 $136.95 $139.08 $139.08 117,766
2020-04-09 $139.47 $140.51 $137.50 $138.93 $138.93 117,077
2020-04-08 $135.66 $138.82 $134.64 $138.68 $138.68 81,536
2020-04-07 $139.04 $139.56 $134.36 $134.36 $134.36 136,112
2020-04-06 $133.47 $136.34 $132.72 $136.11 $136.11 155,705
2020-04-03 $130.42 $131.62 $128.17 $129.41 $129.41 77,451
2020-04-02 $126.05 $131.02 $125.72 $130.87 $130.87 231,447
2020-04-01 $127.46 $130.46 $126.49 $127.11 $127.11 114,463
2020-03-31 $132.22 $132.49 $129.79 $131.12 $131.12 100,123
2020-03-30 $128.72 $131.83 $127.90 $131.78 $131.78 95,584
2020-03-27 $127.36 $130.16 $125.77 $127.43 $127.43 134,916
2020-03-26 $124.85 $130.28 $124.18 $130.00 $130.00 194,083
2020-03-25 $123.22 $127.06 $121.26 $124.01 $124.01 129,802
2020-03-24 $120.58 $122.65 $119.17 $122.59 $122.59 128,636
2020-03-23 $116.77 $118.34 $112.14 $115.76 $115.76 100,057
2020-03-20 $121.46 $124.24 $116.19 $116.38 $116.38 242,298
2020-03-19 $113.77 $121.00 $113.44 $119.17 $119.17 121,892
2020-03-18 $112.81 $119.32 $108.08 $114.56 $114.56 112,131
2020-03-17 $115.74 $120.84 $112.48 $118.15 $118.15 123,508
2020-03-16 $115.33 $122.42 $111.87 $115.80 $115.80 199,225
2020-03-13 $125.94 $127.37 $116.54 $127.14 $127.14 176,693
2020-03-12 $122.06 $126.21 $114.30 $120.02 $120.02 246,819
2020-03-11 $135.57 $138.27 $130.04 $131.15 $131.15 167,351
2020-03-10 $139.48 $139.48 $131.88 $139.05 $139.05 410,445
2020-03-09 $133.99 $139.31 $133.22 $134.94 $134.94 101,354
2020-03-06 $143.70 $145.90 $141.58 $143.96 $143.96 60,194
2020-03-05 $146.62 $149.78 $145.89 $147.28 $147.28 46,102
2020-03-04 $146.29 $149.84 $145.47 $149.78 $149.78 70,639
2020-03-03 $147.97 $149.40 $142.20 $143.87 $143.87 90,009
2020-03-02 $144.32 $147.65 $141.72 $147.65 $147.65 208,207
2020-02-28 $136.45 $143.67 $136.08 $143.67 $143.67 273,737
2020-02-27 $144.75 $146.77 $141.39 $141.39 $141.39 79,937
2020-02-26 $147.16 $149.39 $145.72 $146.72 $146.72 102,576
2020-02-25 $151.43 $151.79 $146.06 $146.72 $146.72 71,026
2020-02-24 $151.86 $151.86 $149.25 $151.24 $151.24 107,484
2020-02-21 $155.58 $156.50 $154.90 $155.61 $155.61 41,608
2020-02-20 $155.58 $156.32 $153.86 $156.02 $156.02 55,289
2020-02-19 $154.90 $156.13 $154.84 $155.87 $155.87 46,100
2020-02-18 $154.13 $154.46 $152.77 $154.44 $154.44 43,712
2020-02-14 $153.94 $154.44 $153.11 $154.29 $154.29 69,762
2020-02-13 $153.85 $154.44 $153.56 $153.63 $153.63 57,091
2020-02-12 $153.24 $154.35 $152.96 $154.29 $154.29 70,529
2020-02-11 $152.65 $153.98 $152.44 $152.65 $152.65 51,372
2020-02-10 $149.59 $151.72 $149.59 $151.72 $151.72 52,753
2020-02-07 $150.71 $151.12 $149.81 $149.91 $149.91 39,669
2020-02-06 $151.77 $152.24 $150.73 $151.29 $151.29 62,311
2020-02-05 $148.97 $152.71 $148.97 $150.92 $150.92 265,203
2020-02-04 $145.56 $147.51 $145.18 $147.16 $147.16 52,339
2020-02-03 $142.82 $144.10 $142.82 $143.60 $143.60 68,559
2020-01-31 $143.33 $143.33 $140.54 $141.83 $141.83 82,468
2020-01-30 $144.75 $145.42 $142.55 $143.73 $143.73 71,290
2020-01-29 $145.79 $146.65 $145.38 $145.87 $145.87 57,829
2020-01-28 $144.81 $145.96 $144.16 $145.68 $145.68 44,919
2020-01-27 $143.05 $144.77 $142.42 $143.73 $143.73 134,896
2020-01-24 $149.05 $149.24 $144.46 $145.47 $145.47 104,814
2020-01-23 $149.58 $149.58 $147.66 $148.47 $148.47 117,166
2020-01-22 $150.71 $151.50 $149.91 $150.14 $150.14 74,743
2020-01-21 $151.37 $151.96 $150.10 $150.23 $150.23 82,581
2020-01-17 $153.48 $153.48 $151.47 $152.05 $152.05 36,649
2020-01-16 $153.42 $153.94 $152.18 $153.14 $153.14 50,279
2020-01-15 $152.71 $154.57 $152.29 $152.67 $152.67 47,462
2020-01-14 $149.40 $153.82 $149.40 $153.54 $153.54 57,070
2020-01-13 $152.34 $152.75 $148.31 $149.63 $149.63 85,490
2020-01-10 $151.66 $154.32 $151.66 $152.78 $152.78 86,481
2020-01-09 $150.68 $151.59 $150.46 $151.03 $151.03 62,525
2020-01-08 $148.24 $150.56 $148.24 $150.07 $150.07 66,629
2020-01-07 $147.76 $148.60 $146.72 $148.37 $148.37 93,063
2020-01-06 $145.47 $147.89 $144.90 $147.89 $147.89 92,569
2020-01-03 $145.90 $147.33 $145.29 $146.30 $146.30 175,091
2020-01-02 $149.60 $149.60 $147.14 $148.22 $148.22 324,870
2019-12-31 $147.89 $149.22 $147.67 $148.72 $148.72 29,327
2019-12-30 $149.87 $149.87 $147.80 $148.38 $148.38 45,146
2019-12-27 $152.00 $152.00 $149.76 $149.84 $149.84 49,284
2019-12-26 $152.31 $152.68 $151.34 $151.63 $151.63 45,504
2019-12-24 $153.07 $154.03 $152.59 $154.01 $154.01 37,908
2019-12-23 $152.99 $153.22 $151.45 $153.04 $153.04 56,104
2019-12-20 $151.30 $151.96 $150.67 $151.87 $151.87 47,065
2019-12-19 $150.26 $150.87 $149.53 $150.87 $150.87 49,486
2019-12-18 $151.20 $151.50 $149.39 $150.07 $150.07 46,067
2019-12-17 $152.03 $152.03 $150.36 $151.22 $151.22 145,022
2019-12-16 $151.13 $152.23 $150.56 $151.72 $151.72 60,126
2019-12-13 $150.09 $151.62 $149.00 $149.57 $149.57 68,537
2019-12-12 $148.01 $149.71 $147.86 $148.55 $148.55 60,817
2019-12-11 $149.60 $150.28 $147.74 $147.93 $147.93 172,058
2019-12-10 $147.91 $149.73 $147.64 $149.53 $149.53 38,297
2019-12-09 $149.94 $150.98 $148.00 $148.00 $148.00 65,133
2019-12-06 $149.56 $149.61 $148.82 $149.17 $149.17 67,353
2019-12-05 $149.50 $149.50 $148.02 $148.41 $148.41 60,966
2019-12-04 $147.30 $148.91 $146.05 $148.70 $148.70 55,710
2019-12-03 $145.37 $147.15 $145.30 $146.89 $146.89 55,873
2019-12-02 $146.98 $147.68 $145.30 $146.21 $146.21 73,006
2019-11-29 $147.09 $148.00 $146.74 $146.88 $146.88 60,175
2019-11-27 $145.91 $147.32 $145.38 $147.24 $147.24 100,386
2019-11-26 $145.88 $145.91 $144.68 $145.48 $145.48 128,183
2019-11-25 $143.48 $145.67 $143.48 $145.28 $145.28 141,942
2019-11-22 $141.23 $142.12 $140.63 $141.86 $141.86 53,544
2019-11-21 $140.39 $140.98 $139.01 $140.85 $140.85 79,157
2019-11-20 $138.25 $140.62 $138.25 $140.32 $140.32 203,123
2019-11-19 $137.19 $139.04 $137.18 $138.56 $138.56 77,650
2019-11-18 $137.16 $137.16 $135.67 $136.50 $136.50 89,594
2019-11-15 $135.57 $137.19 $135.07 $137.19 $137.19 92,551
2019-11-14 $134.81 $134.90 $133.34 $134.57 $134.57 281,321
2019-11-13 $134.05 $135.70 $133.38 $134.93 $134.93 109,444
2019-11-12 $133.89 $135.03 $133.57 $134.37 $134.37 41,350
2019-11-11 $134.48 $134.57 $133.18 $133.48 $133.48 69,196
2019-11-08 $130.57 $135.40 $130.00 $134.62 $134.62 142,032
2019-11-07 $131.83 $132.22 $130.72 $130.94 $130.94 61,987
2019-11-06 $132.60 $132.60 $130.86 $131.11 $131.11 105,468
2019-11-05 $132.79 $133.44 $132.02 $132.19 $132.19 48,545
2019-11-04 $133.85 $133.94 $132.22 $132.61 $132.61 56,520
2019-11-01 $130.73 $132.92 $130.70 $132.92 $132.92 76,516
2019-10-31 $130.75 $131.02 $128.81 $129.87 $129.87 81,100
2019-10-30 $131.39 $131.49 $130.30 $131.07 $131.07 39,502
2019-10-29 $131.37 $132.00 $130.86 $131.13 $131.13 77,349
2019-10-28 $129.49 $131.53 $129.29 $131.33 $131.33 48,135
2019-10-25 $127.34 $129.35 $127.01 $129.09 $129.09 73,059
2019-10-24 $128.54 $128.54 $127.48 $128.07 $128.07 52,108
2019-10-23 $128.06 $129.51 $127.86 $127.99 $127.99 54,344
2019-10-22 $129.87 $130.55 $127.92 $127.96 $127.96 210,441
2019-10-21 $126.68 $127.74 $126.20 $127.40 $127.40 69,733
2019-10-18 $125.92 $127.02 $124.41 $125.63 $125.63 100,961
2019-10-17 $126.56 $127.00 $126.09 $126.21 $126.21 130,615
2019-10-16 $126.13 $126.67 $125.73 $125.93 $125.93 112,219
2019-10-15 $124.55 $126.70 $124.55 $126.40 $126.40 103,584
2019-10-14 $123.77 $125.26 $123.03 $124.21 $124.21 67,528
2019-10-11 $123.08 $124.77 $123.06 $123.74 $123.74 147,741
2019-10-10 $121.29 $122.80 $121.25 $122.30 $122.30 122,650
2019-10-09 $121.42 $121.90 $120.86 $121.17 $121.17 91,001
2019-10-08 $121.78 $122.09 $119.88 $120.34 $120.34 123,109
2019-10-07 $123.23 $124.64 $123.23 $123.59 $123.59 84,685
2019-10-04 $123.47 $123.91 $122.14 $123.82 $123.82 101,937
2019-10-03 $120.84 $123.20 $120.05 $123.16 $123.16 142,362
2019-10-02 $121.01 $121.99 $119.34 $121.08 $121.08 169,543
2019-10-01 $124.28 $125.37 $121.57 $121.80 $121.80 203,154
2019-09-30 $123.89 $124.94 $123.26 $123.77 $123.77 547,074
2019-09-27 $124.94 $126.42 $122.65 $123.44 $123.44 100,282
2019-09-26 $127.38 $127.38 $123.96 $124.47 $124.47 163,575
2019-09-25 $127.70 $128.29 $126.71 $127.30 $127.30 131,688
2019-09-24 $131.32 $131.32 $126.96 $127.73 $127.73 146,001
2019-09-23 $131.62 $132.65 $130.85 $130.89 $130.89 88,279
2019-09-20 $131.15 $132.42 $130.64 $131.52 $131.52 119,118
2019-09-19 $130.78 $131.89 $130.77 $130.99 $130.99 242,668
2019-09-18 $131.42 $131.42 $129.54 $130.84 $130.84 213,670
2019-09-17 $131.69 $132.06 $130.50 $131.80 $131.80 296,100
2019-09-16 $129.32 $132.42 $128.97 $131.99 $131.99 249,587
2019-09-13 $129.70 $131.67 $129.61 $130.08 $130.08 5,820,910
2019-09-12 $131.32 $131.50 $129.39 $129.88 $129.88 731,897
2019-09-11 $129.16 $131.03 $129.00 $130.89 $130.89 1,387,203
2019-09-10 $126.37 $129.06 $125.32 $129.06 $129.06 338,833
2019-09-09 $128.31 $128.40 $125.70 $126.81 $126.81 316,523
2019-09-06 $126.67 $127.10 $125.32 $125.54 $125.54 286,705
2019-09-05 $126.25 $127.04 $125.39 $126.42 $126.42 358,174
2019-09-04 $126.68 $126.68 $124.17 $125.15 $125.15 284,781
2019-09-03 $128.10 $128.82 $125.12 $125.66 $125.66 322,904
2019-08-30 $129.79 $129.87 $127.89 $128.83 $128.83 38,429
2019-08-29 $129.60 $129.93 $128.74 $129.69 $129.69 93,678
2019-08-28 $127.17 $129.46 $127.03 $128.54 $128.54 83,754
2019-08-27 $129.95 $130.78 $127.16 $127.61 $127.61 113,289
2019-08-26 $129.80 $130.28 $128.73 $129.30 $129.30 122,424
2019-08-23 $131.87 $132.89 $128.52 $129.00 $129.00 60,323
2019-08-22 $134.94 $134.96 $131.77 $132.41 $132.41 59,948
2019-08-21 $134.30 $135.10 $133.65 $134.69 $134.69 88,275
2019-08-20 $134.50 $134.98 $133.03 $133.39 $133.39 93,470
2019-08-19 $135.24 $135.82 $134.18 $135.21 $135.21 54,533
2019-08-16 $132.08 $134.04 $132.06 $133.95 $133.95 73,899
2019-08-15 $131.72 $132.32 $130.42 $131.05 $131.05 90,811
2019-08-14 $132.29 $133.45 $131.35 $131.35 $131.35 200,576
2019-08-13 $132.51 $135.59 $132.51 $134.24 $134.24 61,271
2019-08-12 $134.37 $134.43 $132.34 $133.08 $133.08 169,748
2019-08-09 $135.11 $136.01 $133.69 $135.13 $135.13 96,868
2019-08-08 $134.78 $137.44 $134.71 $137.21 $137.21 60,364
2019-08-07 $132.06 $134.49 $131.18 $134.20 $134.20 94,733
2019-08-06 $132.18 $133.46 $130.65 $133.34 $133.34 189,794
2019-08-05 $133.39 $133.43 $130.25 $131.12 $131.12 104,394
2019-08-02 $137.05 $137.06 $134.67 $135.62 $135.62 60,873
2019-08-01 $137.93 $140.19 $136.77 $137.71 $137.71 74,153
2019-07-31 $137.85 $139.30 $136.39 $136.81 $136.81 56,021
2019-07-30 $135.60 $138.08 $135.60 $138.08 $138.08 45,039
2019-07-29 $136.22 $136.54 $133.88 $135.95 $135.95 86,918
2019-07-26 $135.16 $136.20 $134.80 $136.12 $136.12 42,560
2019-07-25 $137.17 $137.17 $134.71 $134.81 $134.81 51,144
2019-07-24 $136.20 $137.54 $134.88 $137.51 $137.51 99,832
2019-07-23 $137.39 $137.41 $136.23 $136.74 $136.74 145,668
2019-07-22 $137.52 $138.67 $137.48 $137.70 $137.70 57,597
2019-07-19 $140.07 $140.07 $137.10 $137.11 $137.11 89,422
2019-07-18 $137.67 $140.05 $137.32 $139.74 $139.74 65,394
2019-07-17 $137.28 $138.54 $136.92 $137.82 $137.82 70,226
2019-07-16 $137.71 $137.82 $136.75 $136.76 $136.76 110,584
2019-07-15 $136.86 $137.98 $136.28 $137.53 $137.53 53,242
2019-07-12 $136.95 $136.95 $135.61 $136.18 $136.18 139,448
2019-07-11 $139.83 $139.83 $136.34 $137.77 $137.77 90,724
2019-07-10 $140.36 $140.81 $137.91 $139.71 $139.71 61,983
2019-07-09 $137.08 $139.89 $137.08 $139.88 $139.88 57,659
2019-07-08 $139.39 $139.39 $136.64 $137.68 $137.68 79,029
2019-07-05 $141.17 $142.10 $139.99 $140.19 $140.19 40,696
2019-07-03 $141.48 $142.20 $140.70 $142.20 $142.20 36,522
2019-07-02 $141.34 $141.35 $140.25 $141.00 $141.00 87,920
2019-07-01 $142.68 $142.99 $140.63 $141.30 $141.30 88,265
2019-06-28 $138.15 $140.84 $138.15 $140.84 $140.84 107,117
2019-06-27 $135.89 $138.02 $135.89 $138.01 $138.01 27,872
2019-06-26 $137.06 $137.52 $135.12 $135.41 $135.41 44,497
2019-06-25 $137.97 $138.76 $136.36 $136.58 $136.58 47,551
2019-06-24 $140.12 $140.12 $137.33 $137.49 $137.49 54,236
2019-06-21 $139.04 $140.11 $137.83 $139.97 $139.97 45,599
2019-06-20 $140.36 $141.80 $138.81 $139.38 $139.38 106,619
2019-06-19 $137.82 $139.03 $137.82 $138.97 $138.97 62,065
2019-06-18 $137.23 $138.71 $136.74 $137.65 $137.65 72,538
2019-06-17 $133.32 $136.00 $133.32 $135.79 $135.79 68,406
2019-06-14 $134.03 $134.03 $131.99 $132.07 $132.07 88,436
2019-06-13 $133.71 $134.08 $132.45 $134.06 $134.06 53,635
2019-06-12 $132.45 $133.28 $131.73 $133.13 $133.13 58,079
2019-06-11 $133.99 $134.00 $131.99 $132.36 $132.36 44,451
2019-06-10 $133.98 $134.16 $132.76 $132.86 $132.86 183,924
2019-06-07 $131.86 $133.48 $131.29 $133.23 $133.23 203,869
2019-06-06 $132.78 $133.39 $130.89 $131.20 $131.20 123,374
2019-06-05 $133.09 $133.09 $131.70 $132.70 $132.70 107,749
2019-06-04 $130.89 $132.49 $129.88 $132.49 $132.49 56,653
2019-06-03 $128.81 $131.10 $128.81 $129.33 $129.33 92,999
2019-05-31 $128.60 $129.53 $127.77 $128.30 $128.30 89,113
2019-05-30 $129.71 $130.42 $129.06 $129.94 $129.94 100,427
2019-05-29 $130.26 $130.43 $128.78 $129.22 $129.22 177,124
2019-05-28 $132.44 $133.54 $131.23 $131.23 $131.23 56,293
2019-05-24 $132.00 $133.71 $132.00 $132.49 $132.49 92,525
2019-05-23 $131.45 $131.88 $130.23 $131.41 $131.41 290,666
2019-05-22 $132.31 $133.79 $131.17 $133.07 $133.07 75,796
2019-05-21 $131.17 $133.11 $131.17 $132.94 $132.94 62,781
2019-05-20 $131.17 $131.30 $129.90 $130.14 $130.14 104,186
2019-05-17 $131.92 $133.69 $131.61 $131.92 $131.92 61,995
2019-05-16 $132.48 $134.21 $132.48 $133.33 $133.33 134,815
2019-05-15 $129.86 $132.53 $129.72 $131.87 $131.87 363,042
2019-05-14 $129.32 $131.82 $129.00 $130.83 $130.83 119,813
2019-05-13 $130.93 $131.50 $128.22 $128.68 $128.68 385,406
2019-05-10 $134.47 $134.54 $131.17 $133.90 $133.90 231,520
2019-05-09 $134.54 $136.50 $133.00 $135.67 $135.67 142,395
2019-05-08 $135.52 $137.15 $134.77 $136.09 $136.09 81,568
2019-05-07 $139.13 $139.68 $134.91 $135.95 $135.95 125,780
2019-05-06 $137.29 $140.88 $137.00 $140.83 $140.83 135,015
2019-05-03 $138.42 $140.42 $137.89 $140.42 $140.42 94,437
2019-05-02 $136.48 $138.50 $135.97 $137.97 $137.97 146,054
2019-05-01 $138.74 $138.97 $136.49 $136.52 $136.52 141,051
2019-04-30 $139.57 $140.09 $137.10 $138.51 $138.51 147,459
2019-04-29 $140.10 $140.64 $139.09 $139.63 $139.63 118,589
2019-04-26 $138.99 $140.17 $137.82 $140.06 $140.06 818,880
2019-04-25 $138.12 $139.54 $136.95 $139.25 $139.25 195,625
2019-04-24 $140.13 $140.13 $137.67 $138.45 $138.45 175,496
2019-04-23 $136.71 $140.55 $136.35 $140.07 $140.07 214,019
2019-04-22 $136.18 $137.44 $135.32 $136.47 $136.47 171,165
2019-04-18 $137.85 $138.96 $134.29 $136.53 $136.53 299,316
2019-04-17 $145.43 $145.43 $136.51 $137.52 $137.52 285,350
2019-04-16 $147.72 $147.85 $144.65 $145.21 $145.21 113,230
2019-04-15 $148.22 $148.85 $145.81 $146.78 $146.78 83,813
2019-04-12 $150.64 $150.78 $147.63 $147.99 $147.99 187,545
2019-04-11 $153.00 $153.00 $149.27 $149.58 $149.58 138,680
2019-04-10 $151.94 $153.43 $151.88 $153.18 $153.18 83,527
2019-04-09 $153.28 $153.51 $151.08 $151.38 $151.38 85,947
2019-04-08 $154.39 $154.39 $152.26 $153.77 $153.77 143,668
2019-04-05 $152.13 $154.84 $151.80 $154.76 $154.76 96,736
2019-04-04 $153.28 $153.70 $150.24 $151.51 $151.51 70,089
2019-04-03 $153.47 $153.47 $152.02 $153.34 $153.34 143,664
2019-04-02 $151.20 $152.97 $150.75 $152.56 $152.56 109,263
2019-04-01 $152.07 $152.68 $150.85 $151.14 $151.14 238,353
2019-03-29 $149.61 $151.07 $149.26 $150.85 $150.85 151,966
2019-03-28 $146.57 $148.34 $146.57 $147.89 $147.89 74,125
2019-03-27 $149.07 $149.12 $145.23 $146.43 $146.43 294,026
2019-03-26 $147.10 $149.13 $147.10 $149.09 $149.09 78,305
2019-03-25 $145.51 $146.54 $144.00 $145.95 $145.95 122,355
2019-03-22 $150.10 $150.55 $145.66 $145.66 $145.66 502,033
2019-03-21 $147.91 $151.08 $147.13 $150.98 $150.98 123,190
2019-03-20 $151.04 $151.67 $149.18 $150.16 $150.16 122,862
2019-03-19 $151.80 $152.23 $150.69 $151.26 $151.26 175,679
2019-03-18 $151.69 $152.87 $150.04 $151.18 $151.18 641,214
2019-03-15 $150.28 $151.48 $150.28 $151.46 $151.46 67,773
2019-03-14 $150.66 $151.27 $149.23 $149.62 $149.62 45,809
2019-03-13 $148.19 $150.65 $147.97 $150.59 $150.59 85,916
2019-03-12 $146.74 $148.13 $146.41 $147.48 $147.48 76,211
2019-03-11 $143.62 $146.37 $143.62 $146.35 $146.35 124,810
2019-03-08 $142.26 $143.38 $141.47 $143.05 $143.05 119,320
2019-03-07 $144.29 $144.84 $142.52 $143.70 $143.70 135,561
2019-03-06 $148.54 $148.62 $144.37 $144.53 $144.53 124,554
2019-03-05 $148.52 $150.72 $148.14 $148.73 $148.73 96,753
2019-03-04 $152.37 $152.37 $147.06 $148.72 $148.72 84,208
2019-03-01 $150.52 $151.34 $149.59 $151.30 $151.30 84,069
2019-02-28 $150.87 $151.35 $149.36 $150.22 $150.22 111,662
2019-02-27 $147.20 $151.44 $147.20 $151.28 $151.28 103,419
2019-02-26 $148.05 $148.78 $147.74 $147.81 $147.81 97,467
2019-02-25 $146.77 $148.92 $146.77 $148.48 $148.48 110,705
2019-02-22 $142.66 $145.05 $142.62 $144.92 $144.92 108,069
2019-02-21 $145.24 $145.65 $142.22 $142.61 $142.61 132,126
2019-02-20 $146.75 $147.30 $144.02 $145.52 $145.52 91,616
2019-02-19 $147.70 $147.98 $146.28 $146.34 $146.34 133,199
2019-02-15 $145.68 $147.17 $145.27 $147.15 $147.15 120,785
2019-02-14 $143.92 $145.64 $143.92 $144.87 $144.87 79,334
2019-02-13 $144.14 $145.00 $143.64 $144.06 $144.06 136,926
2019-02-12 $142.33 $143.47 $142.17 $143.31 $143.31 70,208
2019-02-11 $141.33 $141.93 $140.63 $141.71 $141.71 84,147
2019-02-08 $139.62 $140.91 $139.32 $140.76 $140.76 97,312
2019-02-07 $143.50 $143.60 $140.37 $140.96 $140.96 111,404
2019-02-06 $145.04 $145.58 $143.75 $144.35 $144.35 110,261
2019-02-05 $144.67 $146.53 $144.19 $144.96 $144.96 165,038
2019-02-04 $144.82 $144.82 $143.27 $144.72 $144.72 142,163
2019-02-01 $143.90 $144.96 $143.30 $144.50 $144.50 124,206
2019-01-31 $141.93 $144.02 $141.93 $143.77 $143.77 250,435
2019-01-30 $140.39 $142.20 $138.90 $142.19 $142.19 92,461
2019-01-29 $140.74 $140.80 $139.10 $140.25 $140.25 154,908
2019-01-28 $141.86 $141.86 $139.52 $140.47 $140.47 89,723
2019-01-25 $141.81 $143.43 $140.94 $143.23 $143.23 304,157
2019-01-24 $140.46 $141.08 $139.68 $140.82 $140.82 138,736
2019-01-23 $141.32 $142.51 $137.90 $139.97 $139.97 117,778
2019-01-22 $143.30 $143.30 $139.87 $140.86 $140.86 142,909
2019-01-18 $143.63 $144.28 $141.40 $144.28 $144.28 238,136
2019-01-17 $140.77 $143.73 $140.77 $142.65 $142.65 139,797
2019-01-16 $141.51 $143.72 $141.10 $141.18 $141.18 128,040
2019-01-15 $138.56 $141.44 $138.52 $141.37 $141.37 142,626
2019-01-14 $139.22 $139.82 $138.04 $138.05 $138.05 75,906
2019-01-11 $139.84 $140.44 $139.06 $140.20 $140.20 459,422
2019-01-10 $137.25 $140.33 $136.12 $140.31 $140.31 181,042
2019-01-09 $137.37 $138.77 $137.08 $138.03 $138.03 239,251
2019-01-08 $135.49 $136.90 $133.10 $136.62 $136.62 168,844
2019-01-07 $130.62 $134.99 $130.49 $134.02 $134.02 243,574
2019-01-04 $125.00 $130.04 $125.00 $129.56 $129.56 133,452
2019-01-03 $125.89 $126.10 $122.87 $123.09 $123.09 165,188
2019-01-02 $122.09 $124.55 $121.28 $124.06 $124.06 140,944
2018-12-31 $122.43 $124.68 $122.42 $124.20 $124.20 413,961
2018-12-28 $121.86 $123.68 $120.69 $121.44 $121.44 363,139
2018-12-27 $119.27 $121.57 $117.04 $121.57 $121.57 288,531
2018-12-26 $114.73 $121.28 $114.73 $121.24 $121.24 273,164
2018-12-24 $114.85 $117.15 $113.43 $114.50 $114.50 355,508
2018-12-21 $120.90 $120.90 $115.77 $115.92 $115.92 366,375
2018-12-20 $122.40 $123.89 $119.34 $120.49 $120.49 431,273
2018-12-19 $126.00 $128.42 $121.33 $123.06 $123.06 304,561
2018-12-18 $129.01 $129.25 $124.45 $125.99 $125.99 563,659
2018-12-17 $129.81 $132.20 $127.07 $127.89 $127.89 231,991
2018-12-14 $130.98 $132.16 $129.97 $130.29 $130.29 83,899
2018-12-13 $135.35 $135.53 $131.78 $132.45 $132.45 86,753
2018-12-12 $134.12 $136.38 $133.90 $134.98 $134.98 147,808
2018-12-11 $134.04 $134.67 $131.57 $132.78 $132.78 171,990
2018-12-10 $131.63 $132.94 $129.43 $132.37 $132.37 173,470
2018-12-07 $135.91 $136.62 $131.00 $131.58 $131.58 131,450
2018-12-06 $133.89 $136.42 $132.72 $136.42 $136.42 182,868
2018-12-04 $141.38 $142.95 $135.85 $135.96 $135.96 113,193
2018-12-03 $142.05 $142.61 $140.47 $141.72 $141.72 435,982
2018-11-30 $138.91 $140.10 $138.31 $140.05 $140.05 142,542
2018-11-29 $139.33 $140.69 $138.85 $139.13 $139.13 155,240
2018-11-28 $136.31 $140.03 $135.19 $140.03 $140.03 189,787
2018-11-27 $135.71 $135.84 $134.57 $135.29 $135.29 104,642
2018-11-26 $134.86 $136.93 $134.72 $136.84 $136.84 485,402
2018-11-23 $131.71 $135.80 $131.71 $133.67 $133.67 36,067
2018-11-21 $132.87 $133.76 $131.95 $132.81 $132.81 94,085
2018-11-20 $130.18 $132.99 $128.98 $131.75 $131.75 189,129
2018-11-19 $135.06 $136.00 $131.29 $132.41 $132.41 116,024
2018-11-16 $133.02 $136.36 $132.88 $135.46 $135.46 111,808
2018-11-15 $129.82 $134.26 $129.50 $133.88 $133.88 108,162
2018-11-14 $134.40 $134.40 $129.40 $130.17 $130.17 136,105
2018-11-13 $133.63 $135.87 $132.74 $132.95 $132.95 118,485
2018-11-12 $137.62 $137.97 $132.58 $132.89 $132.89 117,720
2018-11-09 $140.92 $141.01 $136.74 $137.98 $137.98 337,112
2018-11-08 $143.12 $144.28 $141.87 $141.98 $141.98 185,945
2018-11-07 $142.49 $144.31 $141.79 $143.56 $143.56 244,539
2018-11-06 $140.61 $141.90 $139.93 $141.04 $141.04 102,285
2018-11-05 $141.61 $142.09 $139.00 $141.14 $141.14 196,703
2018-11-02 $141.50 $143.86 $139.47 $141.29 $141.29 242,562
2018-11-01 $134.36 $140.30 $134.27 $139.98 $139.98 432,874
2018-10-31 $134.43 $135.70 $133.15 $133.76 $133.76 288,854
2018-10-30 $131.13 $133.43 $130.35 $132.69 $132.69 141,615
2018-10-29 $135.86 $136.39 $128.76 $131.17 $131.17 220,208
2018-10-26 $131.65 $135.53 $130.68 $133.59 $133.59 280,771
2018-10-25 $131.12 $136.61 $130.70 $134.92 $134.92 818,188
2018-10-24 $140.77 $141.42 $130.29 $130.46 $130.46 4,137,128
2018-10-23 $138.41 $142.48 $136.45 $140.67 $140.67 139,767
2018-10-22 $144.40 $144.72 $140.10 $141.00 $141.00 171,712
2018-10-19 $146.85 $148.22 $143.32 $143.86 $143.86 116,556
2018-10-18 $148.95 $148.95 $145.08 $146.43 $146.43 108,515
2018-10-17 $149.13 $149.20 $146.82 $149.10 $149.10 146,542
2018-10-16 $144.23 $149.42 $144.08 $149.26 $149.26 225,603
2018-10-15 $144.38 $144.63 $142.56 $143.01 $143.01 147,745
2018-10-12 $144.63 $145.14 $142.48 $144.57 $144.57 168,956
2018-10-11 $143.35 $145.18 $140.79 $141.83 $141.83 178,933
2018-10-10 $148.96 $149.30 $143.84 $143.95 $143.95 266,739
2018-10-09 $149.50 $151.18 $149.14 $149.28 $149.28 187,273
2018-10-08 $151.53 $151.86 $148.43 $150.18 $150.18 226,419
2018-10-05 $153.05 $154.62 $149.95 $152.37 $152.37 199,887
2018-10-04 $156.24 $156.33 $152.12 $153.02 $153.02 271,522
2018-10-03 $156.67 $157.50 $154.83 $156.72 $156.72 226,723
2018-10-02 $157.55 $157.89 $155.32 $156.26 $156.26 366,722
2018-10-01 $159.80 $159.80 $157.22 $157.53 $157.53 752,265
2018-09-28 $158.89 $159.85 $158.14 $158.49 $158.49 6,610,312
2018-09-27 $157.59 $159.80 $157.16 $159.14 $159.14 1,080,139
2018-09-26 $157.70 $159.44 $157.40 $157.61 $157.61 1,851,660
2018-09-25 $157.20 $158.29 $156.88 $157.48 $157.48 587,936
2018-09-24 $153.97 $156.76 $153.97 $156.67 $156.67 109,492
2018-09-21 $155.01 $155.01 $153.08 $153.43 $153.43 60,884
2018-09-20 $151.94 $154.41 $151.66 $154.40 $154.40 72,850
2018-09-19 $151.17 $152.08 $150.70 $151.10 $151.10 57,348
2018-09-18 $149.34 $151.74 $149.34 $151.22 $151.22 53,502
2018-09-17 $151.49 $151.59 $148.90 $149.27 $149.27 71,635
2018-09-14 $151.92 $152.62 $150.70 $151.50 $151.50 59,946
2018-09-13 $151.33 $152.28 $151.00 $151.76 $151.76 54,067
2018-09-12 $151.22 $151.40 $149.42 $150.85 $150.85 88,679
2018-09-11 $151.68 $151.68 $150.23 $151.00 $151.00 92,885
2018-09-10 $152.09 $152.37 $150.96 $151.98 $151.98 108,133
2018-09-07 $151.89 $152.80 $151.01 $151.40 $151.40 60,034
2018-09-06 $155.67 $155.78 $152.19 $152.50 $152.50 59,360
2018-09-05 $155.93 $156.51 $154.92 $155.67 $155.67 93,164
2018-09-04 $156.71 $156.71 $154.46 $156.12 $156.12 104,674
2018-08-31 $157.01 $157.82 $156.44 $157.26 $157.26 78,173
2018-08-30 $156.89 $157.87 $156.89 $157.45 $157.45 67,301
2018-08-29 $155.64 $157.68 $155.54 $157.28 $157.28 86,112
2018-08-28 $155.03 $155.45 $154.38 $155.33 $155.33 76,698
2018-08-27 $152.50 $155.81 $152.50 $155.42 $155.42 66,121
2018-08-24 $151.96 $152.19 $151.10 $151.75 $151.75 42,292
2018-08-23 $152.95 $153.35 $150.99 $151.70 $151.70 87,463
2018-08-22 $151.35 $153.21 $151.35 $152.93 $152.93 86,815
2018-08-21 $149.66 $151.99 $149.66 $151.62 $151.62 65,301
2018-08-20 $150.16 $150.20 $148.99 $149.52 $149.52 46,934
2018-08-17 $149.50 $150.07 $148.63 $149.76 $149.76 51,379
2018-08-16 $148.81 $149.79 $147.66 $149.69 $149.69 76,728
2018-08-15 $150.18 $150.18 $147.80 $148.18 $148.18 121,978
2018-08-14 $150.29 $151.65 $150.29 $151.07 $151.07 67,590
2018-08-13 $150.67 $151.13 $149.08 $149.92 $149.92 78,506
2018-08-10 $150.64 $152.02 $150.32 $150.88 $150.88 141,091
2018-08-09 $151.13 $153.31 $150.89 $151.66 $151.66 64,198
2018-08-08 $152.20 $152.29 $151.21 $151.37 $151.37 101,930
2018-08-07 $150.95 $152.66 $150.95 $152.65 $152.65 99,809
2018-08-06 $149.38 $150.61 $148.94 $150.09 $150.09 76,043
2018-08-03 $151.78 $151.78 $148.96 $149.15 $149.15 73,978
2018-08-02 $148.67 $151.62 $148.67 $151.36 $151.36 167,901
2018-08-01 $148.31 $149.53 $148.23 $149.01 $149.01 154,467
2018-07-31 $147.00 $148.77 $146.93 $148.09 $148.09 100,734
2018-07-30 $148.26 $148.26 $145.90 $146.45 $146.45 81,933
2018-07-27 $151.15 $151.21 $147.42 $148.45 $148.45 106,788
2018-07-26 $151.07 $151.66 $149.35 $151.39 $151.39 2,592,166
2018-07-25 $148.96 $151.32 $148.96 $151.32 $151.32 48,455
2018-07-24 $151.69 $152.19 $148.04 $148.90 $148.90 117,669
2018-07-23 $150.46 $150.98 $150.00 $150.26 $150.26 57,491
2018-07-20 $150.70 $151.49 $150.47 $150.70 $150.70 87,103
2018-07-19 $149.86 $151.15 $149.11 $150.68 $150.68 52,570
2018-07-18 $150.46 $150.46 $149.62 $150.34 $150.34 58,438
2018-07-17 $148.52 $151.12 $148.50 $150.71 $150.71 60,340
2018-07-16 $150.70 $150.70 $148.61 $149.03 $149.03 37,573
2018-07-13 $149.76 $151.28 $149.76 $150.77 $150.77 73,076
2018-07-12 $149.50 $150.73 $148.43 $150.73 $150.73 63,929
2018-07-11 $147.43 $148.65 $146.87 $148.24 $148.24 51,780
2018-07-10 $148.52 $148.63 $147.82 $148.48 $148.48 62,592
2018-07-09 $148.36 $148.84 $147.05 $148.19 $148.19 50,069
2018-07-06 $144.01 $147.66 $144.01 $147.66 $147.66 83,882
2018-07-05 $142.87 $143.08 $141.35 $142.73 $142.73 35,208
2018-07-03 $142.00 $143.03 $141.67 $141.93 $141.93 34,048
2018-07-02 $139.11 $141.53 $138.76 $141.51 $141.51 63,593
2018-06-29 $139.04 $141.55 $139.04 $140.01 $140.01 65,644
2018-06-28 $136.76 $137.86 $135.14 $137.41 $137.41 69,869
2018-06-27 $140.89 $140.99 $136.68 $136.68 $136.68 78,952
2018-06-26 $141.95 $142.15 $139.23 $140.63 $140.63 30,477
2018-06-25 $144.56 $144.56 $140.32 $141.29 $141.29 72,223
2018-06-22 $145.91 $145.91 $144.38 $145.28 $145.28 51,124
2018-06-21 $147.37 $147.57 $145.02 $145.29 $145.29 84,938
2018-06-20 $146.00 $148.05 $145.64 $148.00 $148.00 49,061
2018-06-19 $143.01 $145.54 $143.01 $145.49 $145.49 82,266
2018-06-18 $143.91 $144.08 $142.94 $144.00 $144.00 93,602
2018-06-15 $144.65 $145.72 $144.56 $145.50 $145.50 33,949
2018-06-14 $144.55 $145.43 $144.00 $145.07 $145.07 48,266
2018-06-13 $144.95 $145.35 $143.30 $143.74 $143.74 35,899
2018-06-12 $143.34 $145.22 $143.34 $144.79 $144.79 44,224
2018-06-11 $143.00 $143.55 $142.42 $143.18 $143.18 46,024
2018-06-08 $141.54 $142.94 $141.36 $142.86 $142.86 50,537
2018-06-07 $143.25 $143.25 $141.12 $141.76 $141.76 56,124
2018-06-06 $141.13 $143.05 $140.66 $142.91 $142.91 54,291
2018-06-05 $140.96 $141.55 $139.78 $140.72 $140.72 206,487
2018-06-04 $141.37 $141.37 $138.80 $140.88 $140.88 60,399
2018-06-01 $140.92 $142.50 $140.39 $142.15 $142.15 38,723
2018-05-31 $140.17 $140.60 $138.91 $139.96 $139.96 55,693
2018-05-30 $137.95 $140.30 $137.86 $140.04 $140.04 50,373
2018-05-29 $137.19 $137.89 $135.98 $137.44 $137.44 39,391
2018-05-25 $137.40 $138.07 $137.30 $137.98 $137.98 34,065
2018-05-24 $137.87 $138.15 $137.34 $137.42 $137.42 83,120
2018-05-23 $136.81 $138.40 $136.81 $137.84 $137.84 55,661
2018-05-22 $137.38 $138.13 $136.61 $137.40 $137.40 45,684
2018-05-21 $139.39 $139.42 $136.69 $137.05 $137.05 47,138
2018-05-18 $138.11 $138.80 $137.77 $138.75 $138.75 19,304
2018-05-17 $138.18 $138.18 $136.95 $137.85 $137.85 28,688
2018-05-16 $137.80 $138.66 $137.38 $138.30 $138.30 40,900
2018-05-15 $138.17 $138.44 $137.35 $137.51 $137.51 51,411
2018-05-14 $137.60 $139.84 $137.60 $138.98 $138.98 226,633
2018-05-11 $134.82 $137.66 $134.82 $137.40 $137.40 51,448
2018-05-10 $135.15 $136.68 $134.58 $134.73 $134.73 130,509
2018-05-09 $132.92 $135.08 $132.50 $134.73 $134.73 32,195
2018-05-08 $133.13 $133.74 $132.28 $132.80 $132.80 33,845
2018-05-07 $132.58 $133.90 $132.58 $133.68 $133.68 117,548
2018-05-04 $130.27 $132.85 $129.81 $132.09 $132.09 39,919
2018-05-03 $131.31 $132.75 $129.69 $130.40 $130.40 39,837
2018-05-02 $132.48 $133.19 $131.53 $131.64 $131.64 92,271
2018-05-01 $131.78 $133.27 $130.73 $133.20 $133.20 38,657
2018-04-30 $134.53 $134.58 $131.92 $131.92 $131.92 30,975
2018-04-27 $133.70 $134.44 $132.98 $134.35 $134.35 34,161
2018-04-26 $131.81 $133.96 $131.81 $133.28 $133.28 40,393
2018-04-25 $131.95 $132.67 $130.47 $130.83 $130.83 46,237
2018-04-24 $134.75 $134.75 $131.22 $131.97 $131.97 54,377
2018-04-23 $135.03 $135.86 $134.10 $134.65 $134.65 41,714
2018-04-20 $135.74 $135.74 $134.30 $134.60 $134.60 59,202
2018-04-19 $137.10 $137.46 $134.95 $135.21 $135.21 57,069
2018-04-18 $138.05 $138.31 $137.00 $137.47 $137.47 46,192
2018-04-17 $136.57 $138.11 $135.96 $137.57 $137.57 60,982
2018-04-16 $137.86 $137.86 $135.04 $135.47 $135.47 64,604
2018-04-13 $137.76 $137.76 $135.71 $136.26 $136.26 37,604
2018-04-12 $136.16 $137.81 $135.94 $137.08 $137.08 40,376
2018-04-11 $135.11 $136.46 $134.85 $135.19 $135.19 77,925
2018-04-10 $134.08 $135.93 $133.22 $135.58 $135.58 70,672
2018-04-09 $131.02 $133.63 $130.84 $132.27 $132.27 80,520
2018-04-06 $127.19 $128.10 $124.45 $125.54 $125.54 65,530
2018-04-05 $131.79 $132.07 $129.23 $129.68 $129.68 68,029
2018-04-04 $125.35 $131.23 $125.35 $130.80 $130.80 77,306
2018-04-03 $127.10 $127.94 $125.09 $127.25 $127.25 88,611
2018-04-02 $131.34 $131.34 $125.18 $126.24 $126.24 134,910
2018-03-29 $133.35 $134.23 $131.90 $132.90 $132.90 70,598
2018-03-28 $132.34 $133.33 $130.75 $132.66 $132.66 58,863
2018-03-27 $137.28 $137.28 $131.56 $132.01 $132.01 71,063
2018-03-26 $134.66 $136.49 $132.33 $136.42 $136.42 148,404
2018-03-23 $135.35 $136.20 $132.55 $132.67 $132.67 106,193
2018-03-22 $137.42 $138.93 $135.70 $135.73 $135.73 58,928
2018-03-21 $138.61 $139.65 $138.58 $138.87 $138.87 50,994
2018-03-20 $139.32 $139.43 $137.81 $138.64 $138.64 48,388
2018-03-19 $140.77 $141.23 $137.64 $138.94 $138.94 51,880
2018-03-16 $141.92 $142.37 $141.30 $141.41 $141.41 78,529
2018-03-15 $144.15 $144.15 $141.08 $141.65 $141.65 64,788
2018-03-14 $144.10 $144.12 $142.60 $143.27 $143.27 142,231
2018-03-13 $145.00 $145.38 $143.05 $143.43 $143.43 53,347
2018-03-12 $144.28 $144.85 $143.38 $144.51 $144.51 46,796
2018-03-09 $142.48 $143.94 $141.74 $143.62 $143.62 50,794
2018-03-08 $140.99 $141.63 $139.59 $141.62 $141.62 39,977
2018-03-07 $138.18 $140.45 $138.18 $140.41 $140.41 32,103
2018-03-06 $139.67 $139.67 $138.02 $139.39 $139.39 40,877
2018-03-05 $136.94 $139.44 $136.85 $139.25 $139.25 118,605
2018-03-02 $132.40 $137.42 $132.40 $137.23 $137.23 43,788
2018-03-01 $134.81 $134.89 $131.78 $133.04 $133.04 66,643
2018-02-28 $137.27 $137.27 $134.89 $134.89 $134.89 78,727
2018-02-27 $139.19 $139.87 $137.83 $137.83 $137.83 32,420
2018-02-26 $139.06 $139.52 $138.06 $139.37 $139.37 36,027
2018-02-23 $136.82 $138.44 $135.63 $138.44 $138.44 24,650
2018-02-22 $136.97 $138.09 $135.60 $135.76 $135.76 39,041
2018-02-21 $137.42 $139.10 $136.38 $136.43 $136.43 57,844
2018-02-20 $137.66 $139.25 $137.02 $137.18 $137.18 51,892
2018-02-16 $138.01 $139.85 $137.98 $138.44 $138.44 62,151
2018-02-15 $138.25 $138.77 $136.45 $138.53 $138.53 93,041
2018-02-14 $132.15 $137.37 $132.15 $137.22 $137.22 101,857
2018-02-13 $132.16 $133.58 $131.10 $133.43 $133.43 67,330
2018-02-12 $131.61 $134.13 $130.81 $132.94 $132.94 52,901
2018-02-09 $131.14 $131.43 $125.41 $130.43 $130.43 137,101
2018-02-08 $135.40 $135.81 $129.50 $129.50 $129.50 70,017
2018-02-07 $134.85 $136.54 $134.66 $135.16 $135.16 74,005
2018-02-06 $130.71 $135.75 $130.60 $135.62 $135.62 135,431
2018-02-05 $138.06 $139.56 $133.09 $133.13 $133.13 142,962
2018-02-02 $140.54 $141.29 $138.93 $139.08 $139.08 111,496
2018-02-01 $141.39 $142.20 $140.65 $141.70 $141.70 59,517
2018-01-31 $144.03 $144.24 $140.45 $140.73 $140.73 194,789
2018-01-30 $144.65 $145.09 $143.33 $143.33 $143.33 113,454
2018-01-29 $145.07 $147.10 $145.00 $145.69 $145.69 116,262
2018-01-26 $144.35 $145.33 $143.99 $145.30 $145.30 59,760
2018-01-25 $143.64 $143.85 $142.21 $143.67 $143.67 41,076
2018-01-24 $143.88 $144.32 $141.40 $142.66 $142.66 61,967
2018-01-23 $141.08 $143.64 $141.08 $143.35 $143.35 65,905
2018-01-22 $137.69 $141.12 $137.69 $141.08 $141.08 79,201
2018-01-19 $132.37 $133.25 $132.26 $133.08 $133.08 33,561
2018-01-18 $132.19 $132.70 $131.25 $132.06 $132.06 36,084
2018-01-17 $132.50 $132.87 $131.36 $132.44 $132.44 49,717
2018-01-16 $133.15 $133.79 $129.32 $129.47 $129.47 85,474
2018-01-12 $131.25 $132.64 $130.82 $132.41 $132.41 40,688
2018-01-11 $130.90 $131.38 $129.94 $131.04 $131.04 45,751
2018-01-10 $129.92 $130.71 $128.92 $130.67 $130.67 57,690
2018-01-09 $127.10 $130.90 $127.10 $130.51 $130.51 67,445
2018-01-08 $128.00 $128.00 $125.32 $126.36 $126.36 88,220
2018-01-05 $128.19 $128.19 $127.04 $127.82 $127.82 69,592
2018-01-04 $129.66 $129.66 $127.20 $127.50 $127.50 75,023
2018-01-03 $127.63 $129.39 $127.34 $128.97 $128.97 76,442
2018-01-02 $125.38 $127.44 $124.46 $127.44 $127.44 247,305
2017-12-29 $126.06 $126.27 $124.55 $124.57 $124.57 54,626
2017-12-28 $125.81 $126.06 $125.08 $125.94 $125.94 22,015
2017-12-27 $125.37 $126.18 $125.37 $125.51 $125.51 147,218
2017-12-26 $123.64 $125.40 $123.64 $125.22 $125.22 39,506
2017-12-22 $123.40 $124.71 $123.29 $124.02 $124.02 25,356
2017-12-21 $123.06 $123.72 $122.85 $123.36 $123.36 32,108
2017-12-20 $123.17 $123.33 $122.23 $123.16 $123.16 21,871
2017-12-19 $122.77 $123.00 $122.05 $122.45 $122.45 25,138
2017-12-18 $122.49 $123.86 $122.42 $122.68 $122.68 42,473
2017-12-15 $122.65 $123.19 $121.20 $123.19 $123.19 74,109
2017-12-14 $122.86 $124.19 $120.98 $121.28 $121.28 27,635
2017-12-13 $122.70 $124.50 $122.56 $123.95 $123.95 19,906
2017-12-12 $123.66 $123.66 $122.02 $122.40 $122.40 34,060
2017-12-11 $125.59 $125.59 $123.50 $123.50 $123.50 22,226
2017-12-08 $124.24 $125.17 $124.07 $124.81 $124.81 26,823
2017-12-07 $121.58 $123.68 $120.95 $123.40 $123.40 40,451
2017-12-06 $122.08 $122.41 $119.96 $121.36 $121.36 24,921
2017-12-05 $123.00 $124.59 $122.10 $122.28 $122.28 27,905
2017-12-04 $126.59 $127.24 $123.05 $123.09 $123.09 42,213
2017-12-01 $125.21 $125.97 $122.53 $125.58 $125.58 41,253
2017-11-30 $123.54 $125.46 $123.54 $125.38 $125.38 69,074
2017-11-29 $122.83 $123.77 $122.34 $123.14 $123.14 36,088
2017-11-28 $123.36 $123.36 $121.75 $122.70 $122.70 44,129
2017-11-27 $124.55 $124.70 $122.62 $122.96 $122.96 85,426
2017-11-24 $123.67 $124.58 $123.67 $124.34 $124.34 12,455
2017-11-22 $123.48 $123.84 $123.04 $123.69 $123.69 23,116
2017-11-21 $122.23 $123.21 $122.05 $123.21 $123.21 34,348
2017-11-20 $122.38 $122.38 $121.18 $121.64 $121.64 56,779
2017-11-17 $121.88 $122.44 $121.88 $122.39 $122.39 16,924
2017-11-16 $120.80 $122.36 $120.43 $122.07 $122.07 74,095
2017-11-15 $118.38 $120.62 $117.98 $120.14 $120.14 65,119
2017-11-14 $120.20 $120.20 $117.85 $119.22 $119.22 60,627
2017-11-13 $121.54 $121.54 $120.30 $120.40 $120.40 37,302
2017-11-10 $120.86 $120.86 $119.78 $120.57 $120.57 85,145
2017-11-09 $121.60 $121.60 $120.15 $121.30 $121.30 62,712
2017-11-08 $122.89 $123.44 $122.07 $122.32 $122.32 150,061
2017-11-07 $122.42 $123.04 $121.67 $122.14 $122.14 51,203
2017-11-06 $123.95 $123.96 $122.47 $122.53 $122.53 32,832
2017-11-03 $122.14 $124.22 $122.14 $123.98 $123.98 40,289
2017-11-02 $121.21 $122.75 $120.70 $122.17 $122.17 40,532
2017-11-01 $122.25 $122.43 $120.00 $120.46 $120.46 37,106
2017-10-31 $121.88 $122.05 $120.59 $121.07 $121.07 61,060
2017-10-30 $120.55 $122.78 $120.55 $121.48 $121.48 33,108
2017-10-27 $120.55 $121.46 $119.80 $121.40 $121.40 38,333
2017-10-26 $119.66 $121.09 $118.66 $120.43 $120.43 98,983
2017-10-25 $123.01 $123.22 $120.87 $121.51 $121.51 46,943
2017-10-24 $124.10 $124.10 $121.94 $122.84 $122.84 67,272
2017-10-23 $125.41 $125.41 $123.94 $123.99 $123.99 26,561
2017-10-20 $125.45 $125.45 $123.97 $125.22 $125.22 39,205
2017-10-19 $125.86 $126.16 $124.48 $125.43 $125.43 29,145
2017-10-18 $127.35 $127.62 $125.96 $126.14 $126.14 61,281
2017-10-17 $126.18 $127.29 $126.18 $126.78 $126.78 61,020
2017-10-16 $125.93 $127.47 $125.29 $126.10 $126.10 57,397
2017-10-13 $126.16 $126.16 $125.58 $125.74 $125.74 24,981
2017-10-12 $125.81 $126.49 $125.37 $125.96 $125.96 47,171
2017-10-11 $125.89 $126.42 $125.70 $126.20 $126.20 26,379
2017-10-10 $126.33 $126.33 $125.27 $125.96 $125.96 29,173
2017-10-09 $126.66 $126.66 $125.57 $125.96 $125.96 27,990
2017-10-06 $126.78 $127.23 $126.03 $126.38 $126.38 74,972
2017-10-05 $127.00 $127.33 $126.30 $127.09 $127.09 396,864
2017-10-04 $126.03 $126.79 $126.03 $126.78 $126.78 66,054
2017-10-03 $126.61 $126.61 $125.32 $126.24 $126.24 129,388
2017-10-02 $124.73 $126.40 $124.73 $126.30 $126.30 76,606
2017-09-29 $123.51 $124.14 $122.76 $123.93 $123.93 56,086
2017-09-28 $122.66 $123.63 $122.12 $123.43 $123.43 66,717
2017-09-27 $122.62 $123.12 $122.29 $122.79 $122.79 34,719
2017-09-26 $123.71 $123.71 $121.74 $122.11 $122.11 39,589
2017-09-25 $123.00 $124.00 $122.51 $123.48 $123.48 26,471
2017-09-22 $122.54 $123.18 $122.38 $122.99 $122.99 45,665
2017-09-21 $123.81 $124.12 $122.72 $122.75 $122.75 43,996
2017-09-20 $122.72 $124.29 $122.72 $124.19 $124.19 30,367
2017-09-19 $123.50 $123.50 $122.08 $122.25 $122.25 52,720
2017-09-18 $123.59 $123.91 $122.93 $123.39 $123.39 31,109
2017-09-15 $123.28 $123.70 $122.57 $123.35 $123.35 22,354
2017-09-14 $123.83 $124.31 $122.99 $123.28 $123.28 27,584
2017-09-13 $124.23 $124.23 $123.67 $124.11 $124.11 20,337
2017-09-12 $123.81 $124.25 $123.10 $124.25 $124.25 30,114
2017-09-11 $124.54 $124.54 $123.34 $123.99 $123.99 30,832
2017-09-08 $124.00 $124.36 $123.41 $123.62 $123.62 28,558
2017-09-07 $123.88 $124.86 $123.40 $124.45 $124.45 26,637
2017-09-06 $125.01 $125.01 $123.30 $124.32 $124.32 46,778
2017-09-05 $124.55 $125.07 $122.79 $124.13 $124.13 53,729
2017-09-01 $124.29 $125.32 $123.63 $124.81 $124.81 49,259
2017-08-31 $121.27 $124.33 $121.27 $124.21 $124.21 75,681
2017-08-30 $119.41 $121.50 $119.25 $120.95 $120.95 47,697
2017-08-29 $117.00 $119.86 $117.00 $119.39 $119.39 33,159
2017-08-28 $117.50 $118.02 $117.33 $117.95 $117.95 20,886
2017-08-25 $116.00 $116.00 $114.55 $114.56 $114.56 19,551
2017-08-24 $114.07 $115.50 $113.69 $115.30 $115.30 34,884
2017-08-23 $113.91 $114.53 $113.46 $113.75 $113.75 113,507
2017-08-22 $112.72 $114.72 $112.69 $114.56 $114.56 30,264
2017-08-21 $111.77 $112.31 $111.23 $112.20 $112.20 37,382
2017-08-18 $112.05 $112.59 $111.47 $111.76 $111.76 45,333
2017-08-17 $113.75 $114.10 $112.06 $112.14 $112.14 39,178
2017-08-16 $114.53 $114.92 $113.97 $114.10 $114.10 36,476
2017-08-15 $114.20 $114.69 $113.58 $114.06 $114.06 258,473
2017-08-14 $114.17 $114.41 $113.69 $113.87 $113.87 20,200
2017-08-11 $111.76 $113.23 $111.76 $113.09 $113.09 76,634
2017-08-10 $114.88 $114.88 $111.75 $111.75 $111.75 107,344
2017-08-09 $115.26 $116.37 $115.00 $115.70 $115.70 87,263
2017-08-08 $116.85 $116.94 $115.14 $115.39 $115.39 70,016
2017-08-07 $116.56 $117.43 $116.14 $117.27 $117.27 25,013
2017-08-04 $116.46 $116.54 $115.46 $116.54 $116.54 32,536
2017-08-03 $116.00 $116.17 $114.87 $115.73 $115.73 24,138
2017-08-02 $115.59 $116.00 $114.19 $115.68 $115.68 28,843
2017-08-01 $116.54 $116.54 $114.30 $115.04 $115.04 73,768
2017-07-31 $117.41 $117.49 $116.06 $116.13 $116.13 43,893
2017-07-28 $116.60 $117.90 $116.10 $117.75 $117.75 25,904
2017-07-27 $120.23 $120.23 $116.32 $116.84 $116.84 63,064
2017-07-26 $118.99 $119.60 $118.99 $119.27 $119.27 67,347
2017-07-25 $120.92 $120.92 $118.47 $118.93 $118.93 68,629
2017-07-24 $118.91 $120.40 $118.70 $120.38 $120.38 56,738
2017-07-21 $118.36 $119.14 $118.27 $118.93 $118.93 53,340
2017-07-20 $117.30 $119.04 $117.00 $118.53 $118.53 42,699
2017-07-19 $117.04 $117.97 $116.55 $116.98 $116.98 49,463
2017-07-18 $114.84 $115.51 $114.31 $115.45 $115.45 50,331
2017-07-17 $115.49 $116.44 $115.00 $115.13 $115.13 36,395
2017-07-14 $115.99 $116.26 $115.33 $115.46 $115.46 45,578
2017-07-13 $115.11 $116.36 $113.49 $115.77 $115.77 55,387
2017-07-12 $115.14 $115.22 $114.36 $115.03 $115.03 34,772
2017-07-11 $113.63 $114.49 $113.37 $114.22 $114.22 45,175
2017-07-10 $115.26 $115.26 $113.05 $113.42 $113.42 71,172
2017-07-07 $115.00 $115.68 $114.71 $115.30 $115.30 33,571
2017-07-06 $115.70 $115.80 $114.00 $114.29 $114.29 75,251
2017-07-05 $114.51 $116.89 $114.51 $116.81 $116.81 67,596
2017-07-03 $114.35 $115.10 $113.98 $114.54 $114.54 40,397
2017-06-30 $115.08 $115.08 $113.63 $114.04 $114.04 38,683
2017-06-29 $116.47 $116.47 $113.43 $114.70 $114.70 32,551
2017-06-28 $114.38 $116.81 $114.01 $116.61 $116.61 59,361
2017-06-27 $117.47 $117.50 $113.77 $113.77 $113.77 83,710
2017-06-26 $118.77 $118.77 $116.78 $117.61 $117.61 121,874
2017-06-23 $117.45 $118.78 $116.60 $118.68 $118.68 42,398
2017-06-22 $117.44 $119.00 $116.82 $117.81 $117.81 106,023
2017-06-21 $112.79 $116.83 $112.79 $116.81 $116.81 74,837
2017-06-20 $111.35 $114.59 $111.35 $112.50 $112.50 55,321
2017-06-19 $109.38 $111.91 $109.00 $111.39 $111.39 38,274
2017-06-16 $108.70 $109.01 $107.86 $108.99 $108.99 23,373
2017-06-15 $108.99 $109.51 $108.06 $108.72 $108.72 32,396
2017-06-14 $108.90 $110.62 $108.52 $109.93 $109.93 25,733
2017-06-13 $107.93 $108.63 $107.67 $108.63 $108.63 26,504
2017-06-12 $107.79 $108.07 $106.70 $107.62 $107.62 28,782
2017-06-09 $108.34 $109.75 $107.56 $108.03 $108.03 39,778
2017-06-08 $107.59 $108.60 $107.27 $108.26 $108.26 19,539
2017-06-07 $108.27 $108.42 $106.95 $107.52 $107.52 16,357
2017-06-06 $107.21 $108.43 $107.21 $107.73 $107.73 24,380
2017-06-05 $109.29 $109.29 $106.73 $107.47 $107.47 30,555
2017-06-02 $107.31 $109.10 $107.14 $108.87 $108.87 30,119
2017-06-01 $105.01 $107.18 $105.01 $106.89 $106.89 33,004
2017-05-31 $104.07 $104.65 $102.93 $104.60 $104.60 54,722
2017-05-30 $105.21 $105.37 $103.54 $103.59 $103.59 47,141
2017-05-26 $106.48 $106.74 $105.24 $105.37 $105.37 23,357
2017-05-25 $107.67 $107.67 $106.39 $106.54 $106.54 48,935
2017-05-24 $106.74 $107.34 $105.45 $106.98 $106.98 33,505
2017-05-23 $107.37 $107.43 $106.46 $106.90 $106.90 22,523
2017-05-22 $106.74 $107.23 $106.25 $107.19 $107.19 16,650
2017-05-19 $107.64 $108.27 $106.48 $106.54 $106.54 26,172
2017-05-18 $106.25 $107.80 $106.25 $107.47 $107.47 41,338
2017-05-17 $107.61 $107.87 $106.00 $106.05 $106.05 40,231
2017-05-16 $108.55 $109.00 $108.14 $108.95 $108.95 83,251
2017-05-15 $107.43 $108.55 $107.36 $108.18 $108.18 32,286
2017-05-12 $105.72 $107.15 $105.56 $106.84 $106.84 72,349
2017-05-11 $105.66 $105.98 $104.93 $105.79 $105.79 65,356
2017-05-10 $106.12 $106.20 $104.79 $105.74 $105.74 74,191
2017-05-09 $105.23 $106.35 $105.23 $106.28 $106.28 34,311
2017-05-08 $107.52 $107.52 $104.69 $104.97 $104.97 71,411
2017-05-05 $108.53 $108.55 $107.03 $107.85 $107.85 26,758
2017-05-04 $108.07 $108.66 $107.88 $108.59 $108.59 54,156
2017-05-03 $107.08 $107.64 $106.54 $107.53 $107.53 28,901
2017-05-02 $108.46 $108.50 $106.73 $107.26 $107.26 24,266
2017-05-01 $107.55 $108.39 $107.18 $108.25 $108.25 55,105
2017-04-28 $106.72 $107.52 $106.33 $107.41 $107.41 31,942
2017-04-27 $106.72 $107.31 $106.25 $106.84 $106.84 23,059
2017-04-26 $106.35 $107.03 $106.20 $106.65 $106.65 36,190
2017-04-25 $105.44 $106.67 $105.01 $106.43 $106.43 46,416
2017-04-24 $104.00 $104.73 $103.68 $104.59 $104.59 26,388
2017-04-21 $104.04 $104.04 $102.58 $102.79 $102.79 30,364
2017-04-20 $103.49 $104.38 $103.01 $103.97 $103.97 37,097
2017-04-19 $103.38 $104.01 $102.75 $103.18 $103.18 35,627
2017-04-18 $103.73 $103.73 $102.11 $102.92 $102.92 26,536
2017-04-17 $103.88 $104.31 $103.26 $104.21 $104.21 21,050
2017-04-13 $102.78 $104.56 $102.78 $104.09 $104.09 31,837
2017-04-12 $102.86 $103.15 $102.29 $102.77 $102.77 41,242
2017-04-11 $102.13 $102.29 $100.90 $101.99 $101.99 38,680
2017-04-10 $102.79 $103.49 $102.25 $102.29 $102.29 24,890
2017-04-07 $101.83 $102.86 $101.50 $102.75 $102.75 25,954
2017-04-06 $102.30 $102.48 $101.34 $102.13 $102.13 36,286
2017-04-05 $104.38 $104.48 $101.76 $101.96 $101.96 55,175
2017-04-04 $103.91 $104.54 $103.58 $104.07 $104.07 51,697
2017-04-03 $105.43 $105.95 $103.94 $104.00 $104.00 159,871
2017-03-31 $104.88 $105.73 $104.78 $105.30 $105.30 65,426
2017-03-30 $105.72 $105.72 $104.47 $105.06 $105.06 41,587
2017-03-29 $105.21 $106.54 $105.13 $105.62 $105.62 61,628
2017-03-28 $104.69 $105.32 $104.02 $104.43 $104.43 26,420
2017-03-27 $102.84 $104.89 $102.00 $104.74 $104.74 42,767
2017-03-24 $103.34 $104.02 $102.86 $103.73 $103.73 30,217
2017-03-23 $103.48 $104.01 $102.90 $103.09 $103.09 52,274
2017-03-22 $103.34 $104.14 $102.88 $103.91 $103.91 42,179
2017-03-21 $108.00 $108.01 $103.12 $103.24 $103.24 109,684
2017-03-20 $106.08 $107.73 $106.08 $107.64 $107.64 51,568
2017-03-17 $105.27 $106.01 $104.83 $105.41 $105.41 48,651
2017-03-16 $107.04 $107.08 $105.66 $106.08 $106.08 66,227
2017-03-15 $105.92 $107.77 $105.84 $107.39 $107.39 74,245
2017-03-14 $106.48 $106.48 $105.34 $105.73 $105.73 35,658
2017-03-13 $106.78 $107.13 $105.97 $106.93 $106.93 39,169
2017-03-10 $106.32 $106.77 $105.05 $106.70 $106.70 31,871
2017-03-09 $105.00 $106.31 $104.66 $105.84 $105.84 76,798
2017-03-08 $104.07 $106.12 $104.07 $105.17 $105.17 44,417
2017-03-07 $104.03 $104.80 $103.25 $103.71 $103.71 54,241
2017-03-06 $105.76 $105.76 $104.65 $105.21 $105.21 31,146
2017-03-03 $105.40 $106.50 $105.02 $106.18 $106.18 57,094
2017-03-02 $105.40 $107.37 $104.49 $105.59 $105.59 99,556
2017-03-01 $105.77 $106.29 $104.68 $105.98 $105.98 103,782
2017-02-28 $103.45 $105.37 $103.01 $104.30 $104.30 209,260
2017-02-27 $99.90 $103.86 $99.61 $103.72 $103.72 46,646
2017-02-24 $99.32 $99.97 $98.72 $99.96 $99.96 27,040
2017-02-23 $100.61 $100.61 $98.65 $99.75 $99.75 52,199
2017-02-22 $101.48 $101.69 $100.42 $100.48 $100.48 48,085
2017-02-21 $102.36 $102.49 $101.43 $101.73 $101.73 41,958
2017-02-17 $101.28 $102.27 $101.14 $102.23 $102.23 50,420
2017-02-16 $102.34 $103.10 $100.35 $101.45 $101.45 137,350
2017-02-15 $100.79 $102.24 $100.58 $102.13 $102.13 124,955
2017-02-14 $99.50 $101.06 $99.10 $100.99 $100.99 71,498
2017-02-13 $99.10 $99.73 $99.10 $99.29 $99.29 51,859
2017-02-10 $98.86 $99.17 $98.23 $98.53 $98.53 85,848
2017-02-09 $97.30 $99.00 $97.25 $98.65 $98.65 30,323
2017-02-08 $96.95 $97.61 $96.19 $97.27 $97.27 56,546
2017-02-07 $98.03 $98.10 $96.76 $97.24 $97.24 35,907
2017-02-06 $97.35 $97.90 $96.91 $97.90 $97.90 74,895
2017-02-03 $97.02 $97.55 $96.13 $97.48 $97.48 43,024
2017-02-02 $96.42 $96.61 $95.62 $96.37 $96.37 103,783
2017-02-01 $96.33 $96.64 $95.56 $96.57 $96.57 70,454
2017-01-31 $91.83 $96.09 $91.71 $96.04 $96.04 88,514
2017-01-30 $93.62 $93.77 $91.90 $92.56 $92.56 55,097
2017-01-27 $93.20 $94.15 $93.09 $94.13 $94.13 57,390
2017-01-26 $93.70 $94.37 $92.77 $92.87 $92.87 60,122
2017-01-25 $93.18 $93.87 $92.73 $93.50 $93.50 52,884
2017-01-24 $92.76 $92.80 $91.05 $92.65 $92.65 95,424
2017-01-23 $93.60 $94.02 $92.37 $92.64 $92.64 58,990
2017-01-20 $94.53 $94.53 $93.56 $93.84 $93.84 78,752
2017-01-19 $95.04 $95.15 $93.90 $94.35 $94.35 55,942
2017-01-18 $94.02 $95.10 $93.86 $95.05 $95.05 88,263
2017-01-17 $95.50 $95.60 $93.54 $93.88 $93.88 76,782
2017-01-13 $95.88 $97.08 $95.85 $96.00 $96.00 71,288
2017-01-12 $94.24 $96.22 $93.83 $95.87 $95.87 71,773
2017-01-11 $98.15 $98.25 $94.08 $94.80 $94.80 92,550
2017-01-10 $98.47 $98.88 $96.77 $98.29 $98.29 68,616
2017-01-09 $98.07 $98.26 $96.42 $97.72 $97.72 85,840
2017-01-06 $96.31 $97.53 $96.31 $97.08 $97.08 118,073
2017-01-05 $95.79 $96.17 $94.60 $95.56 $95.56 123,604
2017-01-04 $92.32 $95.85 $92.32 $95.55 $95.55 141,799
2017-01-03 $91.93 $92.75 $90.97 $92.08 $92.08 105,802
2016-12-30 $91.64 $92.14 $90.56 $90.88 $90.88 92,545
2016-12-29 $92.04 $92.27 $91.16 $91.52 $91.52 73,187
2016-12-28 $93.35 $93.35 $92.03 $92.04 $92.04 61,867
2016-12-27 $94.20 $94.91 $93.36 $93.40 $93.40 84,395
2016-12-23 $91.99 $94.20 $91.99 $94.03 $94.03 96,331
2016-12-22 $92.74 $92.75 $91.42 $91.97 $91.97 59,495
2016-12-21 $94.40 $94.50 $92.59 $92.60 $92.60 58,950
2016-12-20 $94.15 $94.73 $93.88 $94.44 $94.44 83,012
2016-12-19 $94.39 $95.19 $93.12 $93.31 $93.31 83,094
2016-12-16 $94.58 $95.45 $94.23 $94.48 $94.48 66,866
2016-12-15 $93.46 $95.19 $93.04 $95.19 $95.19 66,348
2016-12-14 $92.67 $93.70 $92.45 $93.16 $93.16 72,772
2016-12-13 $92.98 $93.67 $92.68 $92.90 $92.90 65,124
2016-12-12 $92.29 $92.69 $91.66 $92.56 $92.56 146,482
2016-12-09 $93.56 $95.19 $92.93 $93.05 $93.05 80,298
2016-12-08 $91.63 $92.96 $90.69 $92.84 $92.84 134,015
2016-12-07 $92.95 $93.32 $90.53 $92.00 $92.00 177,066
2016-12-06 $94.13 $94.90 $93.00 $94.85 $94.85 53,579
2016-12-05 $94.05 $95.00 $93.07 $93.88 $93.88 52,880
2016-12-02 $92.48 $94.20 $91.90 $93.08 $93.08 143,110
2016-12-01 $94.80 $94.80 $92.36 $92.61 $92.61 106,775
2016-11-30 $97.63 $97.63 $94.54 $94.57 $94.57 64,675
2016-11-29 $97.24 $97.89 $96.66 $97.16 $97.16 56,482
2016-11-28 $99.10 $99.10 $96.89 $97.08 $97.08 45,559
2016-11-25 $99.14 $99.52 $98.00 $99.45 $99.45 20,718
2016-11-23 $96.02 $98.97 $94.85 $98.93 $98.93 62,881
2016-11-22 $100.68 $100.68 $97.82 $98.22 $98.22 82,947
2016-11-21 $99.82 $100.61 $99.40 $100.59 $100.59 73,444
2016-11-18 $100.94 $100.95 $99.20 $99.65 $99.65 49,969
2016-11-17 $99.58 $100.79 $98.88 $100.77 $100.77 116,063
2016-11-16 $101.53 $101.96 $99.30 $99.30 $99.30 59,656
2016-11-15 $102.34 $102.34 $100.46 $101.77 $101.77 134,200
2016-11-14 $100.32 $102.44 $98.81 $102.37 $102.37 101,622
2016-11-11 $99.22 $100.10 $97.71 $99.79 $99.79 207,037
2016-11-10 $99.88 $101.64 $98.06 $100.11 $100.11 236,621
2016-11-09 $95.00 $98.72 $93.27 $98.23 $98.23 383,740
2016-11-08 $88.45 $90.64 $88.40 $89.88 $89.88 105,191
2016-11-07 $87.35 $88.96 $86.78 $88.71 $88.71 72,141
2016-11-04 $84.04 $86.37 $84.04 $85.29 $85.29 58,056
2016-11-03 $86.41 $86.98 $83.69 $83.69 $83.69 86,721
2016-11-02 $87.43 $87.43 $85.88 $85.95 $85.95 59,572
2016-11-01 $87.16 $88.15 $86.43 $87.99 $87.99 75,643
2016-10-31 $87.91 $87.91 $86.90 $86.90 $86.90 68,548
2016-10-28 $87.97 $88.41 $86.65 $87.64 $87.64 71,899
2016-10-27 $89.55 $90.19 $88.10 $88.14 $88.14 61,390
2016-10-26 $88.78 $89.89 $88.21 $88.58 $88.58 44,313
2016-10-25 $90.09 $90.11 $88.65 $88.83 $88.83 54,886
2016-10-24 $90.68 $90.90 $89.93 $89.94 $89.94 35,592
2016-10-21 $90.67 $91.27 $90.14 $90.42 $90.42 53,417
2016-10-20 $89.35 $90.70 $89.00 $90.44 $90.44 47,043
2016-10-19 $90.49 $90.49 $89.50 $89.54 $89.54 53,399
2016-10-18 $90.53 $91.27 $90.30 $90.55 $90.55 37,764
2016-10-17 $89.67 $90.25 $88.62 $89.52 $89.52 58,527
2016-10-14 $91.96 $91.96 $89.62 $89.67 $89.67 83,272
2016-10-13 $90.30 $91.71 $90.30 $91.18 $91.18 82,180
2016-10-12 $93.81 $94.23 $91.14 $91.24 $91.24 71,552
2016-10-11 $96.00 $96.44 $93.15 $93.94 $93.94 74,281
2016-10-10 $97.28 $97.95 $97.26 $97.51 $97.51 38,467
2016-10-07 $96.70 $96.94 $95.76 $96.82 $96.82 51,009
2016-10-06 $97.74 $97.86 $96.37 $96.63 $96.63 58,984
2016-10-05 $99.14 $100.36 $98.88 $99.83 $99.83 78,692
2016-10-04 $99.57 $100.00 $98.48 $98.83 $98.83 26,655
2016-10-03 $99.50 $99.68 $98.23 $99.62 $99.62 79,481
2016-09-30 $98.76 $100.07 $97.99 $99.71 $99.71 34,485
2016-09-29 $101.10 $101.22 $98.41 $98.50 $98.50 41,618
2016-09-28 $102.63 $102.63 $100.47 $101.31 $101.31 35,764
2016-09-27 $100.67 $102.47 $100.67 $102.43 $102.43 42,331
2016-09-26 $101.41 $101.63 $100.61 $100.98 $100.98 22,370
2016-09-23 $102.24 $102.83 $101.88 $101.88 $101.88 55,035
2016-09-22 $102.64 $102.77 $101.51 $102.58 $102.58 116,321
2016-09-21 $101.24 $102.05 $99.51 $101.90 $101.90 42,540
2016-09-20 $100.33 $101.22 $100.20 $100.79 $100.79 45,336
2016-09-19 $99.75 $100.32 $99.15 $99.44 $99.44 51,814
2016-09-16 $98.28 $99.58 $98.28 $99.28 $99.28 40,055
2016-09-15 $100.74 $101.87 $100.05 $101.56 $101.56 45,094
2016-09-14 $99.35 $101.30 $99.35 $100.64 $100.64 64,940
2016-09-13 $100.19 $100.19 $98.25 $99.32 $99.32 55,397
2016-09-12 $97.14 $101.02 $97.14 $100.92 $100.92 109,494
2016-09-09 $100.13 $100.38 $98.06 $98.06 $98.06 41,695
2016-09-08 $100.54 $101.43 $99.71 $101.19 $101.19 67,455
2016-09-07 $99.42 $100.73 $99.42 $100.47 $100.47 65,214
2016-09-06 $97.91 $99.19 $97.91 $98.91 $98.91 82,960
2016-09-02 $96.46 $96.66 $95.60 $96.14 $96.14 83,352
2016-09-01 $95.98 $96.30 $95.16 $96.15 $96.15 64,207
2016-08-31 $96.38 $96.55 $95.54 $95.82 $95.82 52,214
2016-08-30 $97.15 $97.74 $96.34 $96.58 $96.58 66,323
2016-08-29 $97.64 $97.73 $96.65 $97.21 $97.21 62,050
2016-08-26 $96.95 $98.24 $96.50 $97.56 $97.56 120,980
2016-08-25 $97.92 $98.87 $95.18 $96.67 $96.67 100,858
2016-08-24 $101.12 $102.50 $97.60 $97.75 $97.75 98,463
2016-08-23 $101.10 $101.56 $100.94 $101.30 $101.30 36,694
2016-08-22 $99.23 $100.79 $99.23 $100.78 $100.78 51,982
2016-08-19 $98.45 $98.70 $97.71 $98.08 $98.08 24,208
2016-08-18 $98.56 $99.08 $97.98 $98.74 $98.74 61,979
2016-08-17 $98.76 $99.05 $97.95 $98.57 $98.57 53,542
2016-08-16 $99.75 $100.09 $98.76 $98.82 $98.82 106,850
2016-08-15 $99.00 $100.56 $98.96 $100.22 $100.22 118,747
2016-08-12 $98.24 $98.95 $97.75 $98.73 $98.73 59,547
2016-08-11 $98.00 $98.63 $97.20 $98.48 $98.48 59,147
2016-08-10 $99.91 $99.96 $97.40 $97.55 $97.55 101,152
2016-08-09 $101.08 $101.23 $100.50 $100.62 $100.62 43,766
2016-08-08 $102.32 $102.58 $100.57 $101.04 $101.04 67,941
2016-08-05 $101.96 $102.84 $101.64 $102.21 $102.21 67,189
2016-08-04 $103.15 $103.58 $101.69 $101.79 $101.79 59,295
2016-08-03 $101.72 $102.96 $101.32 $102.79 $102.79 65,520
2016-08-02 $102.74 $102.74 $100.02 $101.95 $101.95 175,093
2016-08-01 $100.92 $103.93 $100.92 $102.69 $102.69 132,512
2016-07-29 $98.37 $100.39 $98.02 $100.26 $100.26 83,587
2016-07-28 $98.60 $98.78 $97.38 $98.41 $98.41 54,164
2016-07-27 $96.78 $98.74 $96.54 $98.49 $98.49 75,429
2016-07-26 $95.83 $96.96 $95.55 $96.58 $96.58 84,331
2016-07-25 $96.13 $96.59 $95.28 $96.43 $96.43 63,269
2016-07-22 $96.03 $96.50 $95.46 $96.01 $96.01 63,786
2016-07-21 $95.67 $96.60 $95.00 $95.77 $95.77 58,108
2016-07-20 $92.82 $95.05 $92.60 $94.92 $94.92 52,179
2016-07-19 $93.80 $94.00 $92.37 $92.54 $92.54 56,580
2016-07-18 $93.63 $94.11 $93.15 $93.89 $93.89 50,804
2016-07-15 $93.00 $93.89 $92.97 $93.66 $93.66 56,349
2016-07-14 $93.41 $93.41 $92.24 $92.69 $92.69 72,999
2016-07-13 $95.28 $95.34 $92.50 $92.56 $92.56 96,040
2016-07-12 $94.30 $94.98 $94.12 $94.34 $94.34 161,897
2016-07-11 $94.25 $94.67 $93.64 $93.68 $93.68 63,487
2016-07-08 $92.41 $94.01 $92.17 $93.72 $93.72 64,399
2016-07-07 $92.69 $93.34 $92.07 $92.94 $92.94 99,790
2016-07-06 $89.91 $92.24 $89.68 $92.20 $92.20 278,799
2016-07-05 $91.04 $91.24 $89.78 $90.49 $90.49 70,567
2016-07-01 $89.39 $91.78 $89.30 $91.68 $91.68 82,762
2016-06-30 $88.88 $89.68 $87.84 $89.44 $89.44 111,397
2016-06-29 $88.28 $89.22 $87.52 $88.84 $88.84 116,510
2016-06-28 $84.79 $87.13 $84.74 $87.07 $87.07 161,791
2016-06-27 $85.85 $86.70 $83.10 $83.45 $83.45 175,055
2016-06-24 $87.36 $89.20 $86.78 $86.80 $86.80 191,872
2016-06-23 $90.24 $91.45 $89.61 $91.44 $91.44 52,150
2016-06-22 $88.81 $91.04 $88.35 $89.40 $89.40 123,139
2016-06-21 $90.43 $90.43 $88.08 $88.82 $88.82 157,282
2016-06-20 $90.22 $91.28 $89.95 $90.22 $90.22 68,193
2016-06-17 $90.75 $91.14 $89.01 $89.02 $89.02 120,534
2016-06-16 $90.31 $90.98 $89.45 $90.83 $90.83 122,383
2016-06-15 $91.33 $92.04 $90.80 $90.87 $90.87 68,522
2016-06-14 $90.97 $91.97 $89.65 $90.89 $90.89 170,287
2016-06-13 $92.52 $93.34 $91.19 $91.31 $91.31 163,493
2016-06-10 $94.15 $94.18 $92.31 $92.77 $92.77 94,843
2016-06-09 $96.92 $97.56 $95.11 $95.11 $95.11 111,420
2016-06-08 $97.22 $97.66 $96.41 $97.51 $97.51 156,878
2016-06-07 $97.70 $97.74 $96.34 $97.08 $97.08 81,013
2016-06-06 $96.79 $99.02 $95.63 $98.72 $98.72 81,230
2016-06-03 $98.33 $98.33 $95.32 $96.59 $96.59 80,332
2016-06-02 $95.78 $98.49 $95.78 $98.46 $98.46 90,448
2016-06-01 $94.91 $96.35 $94.86 $96.03 $96.03 82,179
2016-05-31 $94.52 $96.09 $94.52 $95.49 $95.49 61,125
2016-05-27 $92.73 $94.00 $92.09 $94.00 $94.00 52,132
2016-05-26 $93.43 $93.43 $92.36 $92.71 $92.71 63,179
2016-05-25 $93.17 $94.12 $93.02 $93.98 $93.98 36,342
2016-05-24 $91.42 $92.73 $91.34 $92.60 $92.60 45,283
2016-05-23 $90.16 $91.59 $90.16 $91.01 $91.01 53,461
2016-05-20 $88.45 $90.46 $88.45 $90.20 $90.20 70,669
2016-05-19 $88.92 $90.10 $87.68 $88.25 $88.25 57,292
2016-05-18 $88.10 $90.22 $88.10 $89.54 $89.54 96,580
2016-05-17 $88.59 $89.48 $87.95 $88.25 $88.25 105,836
2016-05-16 $86.57 $89.06 $86.57 $88.83 $88.83 77,009
2016-05-13 $85.12 $87.18 $85.12 $86.37 $86.37 52,007
2016-05-12 $87.02 $87.38 $84.58 $85.48 $85.48 94,815
2016-05-11 $89.37 $89.58 $86.73 $86.78 $86.78 72,927
2016-05-10 $89.36 $89.64 $87.90 $89.56 $89.56 69,755
2016-05-09 $86.68 $89.69 $86.68 $89.14 $89.14 57,197
2016-05-06 $86.60 $87.43 $85.49 $86.65 $86.65 44,552
2016-05-05 $87.13 $87.65 $86.16 $86.88 $86.88 47,877
2016-05-04 $89.44 $89.44 $86.65 $86.73 $86.73 76,498
2016-05-03 $91.27 $91.54 $89.82 $89.93 $89.93 57,773
2016-05-02 $91.55 $92.31 $89.94 $92.27 $92.27 88,229
2016-04-29 $92.58 $93.00 $90.63 $91.32 $91.32 100,690
2016-04-28 $93.50 $95.80 $92.70 $93.55 $93.55 79,846
2016-04-27 $94.98 $95.27 $93.76 $94.46 $94.46 63,599
2016-04-26 $96.50 $96.50 $94.20 $95.32 $95.32 54,142
2016-04-25 $96.70 $97.43 $96.33 $96.47 $96.47 68,543
2016-04-22 $96.87 $97.24 $95.25 $97.07 $97.07 81,492
2016-04-21 $94.34 $96.82 $94.34 $96.76 $96.76 94,183
2016-04-20 $94.36 $95.04 $93.69 $94.24 $94.24 62,145
2016-04-19 $95.87 $96.00 $93.28 $93.94 $93.94 83,002
2016-04-18 $94.44 $96.10 $94.05 $95.89 $95.89 61,829
2016-04-15 $94.72 $94.75 $93.55 $94.58 $94.58 80,658
2016-04-14 $94.83 $95.30 $93.95 $94.70 $94.70 63,439
2016-04-13 $93.49 $94.70 $92.78 $94.56 $94.56 69,699
2016-04-12 $91.71 $92.69 $90.72 $92.62 $92.62 118,498
2016-04-11 $93.93 $93.94 $91.43 $91.69 $91.69 85,613
2016-04-08 $95.52 $95.52 $92.38 $93.45 $93.45 122,965
2016-04-07 $95.41 $96.78 $93.69 $94.74 $94.74 306,843
2016-04-06 $91.09 $96.20 $91.01 $96.20 $96.20 197,690
2016-04-05 $90.09 $92.25 $90.06 $90.82 $90.82 106,520
2016-04-04 $90.06 $92.38 $90.05 $90.64 $90.64 159,227
2016-04-01 $87.00 $90.05 $86.40 $89.91 $89.91 158,842
2016-03-31 $85.28 $88.67 $85.28 $87.56 $87.56 146,417
2016-03-30 $85.79 $87.61 $84.53 $84.91 $84.91 158,500
2016-03-29 $83.35 $85.30 $81.97 $85.29 $85.29 244,043
2016-03-28 $85.39 $85.39 $83.50 $83.74 $83.74 91,284
2016-03-24 $83.85 $86.37 $82.67 $85.09 $85.09 145,029
2016-03-23 $87.57 $88.18 $84.45 $84.47 $84.47 248,669
2016-03-22 $84.79 $87.90 $84.73 $87.57 $87.57 231,623
2016-03-21 $83.62 $85.75 $83.62 $85.26 $85.26 320,191
2016-03-18 $82.50 $84.30 $81.42 $83.94 $83.94 382,695
2016-03-17 $82.36 $82.82 $80.17 $82.19 $82.19 317,045
2016-03-16 $82.88 $84.17 $81.48 $82.69 $82.69 299,248
2016-03-15 $85.87 $85.92 $82.87 $83.24 $83.24 152,515
2016-03-14 $86.27 $87.39 $86.18 $86.70 $86.70 94,605
2016-03-11 $85.12 $86.53 $84.56 $86.47 $86.47 105,577
2016-03-10 $85.71 $86.45 $83.16 $84.06 $84.06 189,483
2016-03-09 $86.23 $86.28 $83.76 $84.98 $84.98 158,168
2016-03-08 $88.90 $88.90 $85.64 $85.83 $85.83 237,860
2016-03-07 $86.85 $90.08 $86.29 $89.12 $89.12 230,758
2016-03-04 $88.06 $89.84 $87.17 $88.37 $88.37 214,350
2016-03-03 $88.50 $88.63 $87.10 $87.82 $87.82 103,634
2016-03-02 $87.25 $89.28 $87.07 $88.55 $88.55 228,902
2016-03-01 $83.91 $87.51 $83.40 $87.48 $87.48 196,968
2016-02-29 $84.87 $85.42 $83.33 $83.33 $83.33 233,750
2016-02-26 $84.08 $85.33 $83.71 $85.03 $85.03 176,745
2016-02-25 $84.07 $85.06 $82.70 $83.47 $83.47 87,078
2016-02-24 $82.11 $83.71 $80.58 $83.52 $83.52 219,023
2016-02-23 $84.50 $85.49 $83.02 $83.13 $83.13 153,382
2016-02-22 $85.96 $86.46 $84.57 $85.01 $85.01 201,304
2016-02-19 $83.63 $85.12 $82.61 $85.00 $85.00 326,777
2016-02-18 $86.51 $86.76 $83.89 $83.99 $83.99 466,237
2016-02-17 $84.89 $86.51 $83.95 $86.34 $86.34 272,958
2016-02-16 $82.57 $84.27 $82.12 $83.95 $83.95 317,604
2016-02-12 $79.30 $81.68 $77.76 $81.44 $81.44 359,611
2016-02-11 $76.68 $78.98 $76.38 $78.18 $78.18 396,398
2016-02-10 $79.09 $82.01 $78.84 $78.98 $78.98 511,069
2016-02-09 $76.67 $80.50 $76.11 $78.61 $78.61 647,312
2016-02-08 $79.44 $79.86 $77.23 $78.35 $78.35 1,006,134
2016-02-05 $82.22 $82.45 $78.71 $81.17 $81.17 17,193,258
2016-02-04 $82.35 $85.65 $81.32 $82.90 $82.90 3,317,399
2016-02-03 $82.56 $83.15 $78.40 $82.90 $82.90 5,813,832
2016-02-02 $84.67 $85.38 $81.70 $82.18 $82.18 1,126,557
2016-02-01 $85.21 $86.57 $83.82 $85.85 $85.85 1,251,150
2016-01-29 $84.86 $86.71 $83.80 $85.80 $85.80 854,389
2016-01-28 $89.44 $89.47 $84.11 $84.88 $84.88 541,822
2016-01-27 $92.57 $92.96 $88.43 $88.85 $88.85 199,927
2016-01-26 $93.53 $93.57 $90.41 $92.28 $92.28 166,270
2016-01-25 $94.01 $96.06 $93.10 $93.25 $93.25 462,264
2016-01-22 $94.04 $95.23 $93.08 $94.92 $94.92 265,426
2016-01-21 $93.67 $95.41 $91.89 $92.01 $92.01 296,751
2016-01-20 $90.00 $96.22 $88.62 $94.75 $94.75 1,293,462
2016-01-19 $96.32 $96.59 $90.76 $92.30 $92.30 704,774
2016-01-15 $94.14 $95.13 $92.28 $94.98 $94.98 909,616
2016-01-14 $94.54 $98.08 $91.07 $97.05 $97.05 595,179
2016-01-13 $99.74 $100.21 $93.83 $94.03 $94.03 539,833
2016-01-12 $98.80 $101.64 $95.75 $99.31 $99.31 286,467
2016-01-11 $102.10 $102.10 $95.74 $97.77 $97.77 402,170
2016-01-08 $104.60 $105.17 $101.67 $101.88 $101.88 290,789
2016-01-07 $104.80 $106.18 $103.31 $103.42 $103.42 409,132
2016-01-06 $108.45 $108.76 $106.31 $107.38 $107.38 191,794
2016-01-05 $110.35 $111.19 $109.24 $109.95 $109.95 182,339
2016-01-04 $110.93 $111.03 $109.08 $109.91 $109.91 346,767
2015-12-31 $113.31 $114.03 $112.93 $113.02 $113.02 83,974
2015-12-30 $114.25 $114.79 $113.48 $113.71 $113.71 107,595
2015-12-29 $113.82 $114.91 $113.41 $114.62 $114.62 202,142
2015-12-28 $112.68 $113.22 $112.28 $112.90 $112.90 196,925
2015-12-24 $112.33 $113.61 $112.33 $113.22 $113.22 81,282
2015-12-23 $112.17 $112.73 $111.31 $112.42 $112.42 115,164
2015-12-22 $111.61 $111.77 $109.93 $111.04 $111.04 85,218
2015-12-21 $110.35 $111.17 $109.18 $111.17 $111.17 158,404
2015-12-18 $109.74 $111.24 $109.35 $109.56 $109.56 136,328
2015-12-17 $112.09 $112.36 $110.04 $110.42 $110.42 155,797
2015-12-16 $109.77 $112.11 $109.14 $111.85 $111.85 218,709
2015-12-15 $106.68 $109.13 $106.43 $108.85 $108.85 123,530
2015-12-14 $105.95 $106.82 $103.68 $105.24 $105.24 179,314
2015-12-11 $107.60 $108.41 $105.70 $105.78 $105.78 89,975
2015-12-10 $108.01 $109.29 $107.70 $108.78 $108.78 74,233
2015-12-09 $109.42 $110.05 $107.44 $108.07 $108.07 79,509
2015-12-08 $106.94 $110.23 $106.74 $110.03 $110.03 105,850
2015-12-07 $111.23 $111.23 $107.88 $108.01 $108.01 123,822
2015-12-04 $109.00 $111.63 $108.96 $111.51 $111.51 106,332
2015-12-03 $112.82 $112.85 $108.14 $108.69 $108.69 171,574
2015-12-02 $112.71 $113.80 $111.50 $111.83 $111.83 93,809
2015-12-01 $112.95 $113.07 $111.30 $112.80 $112.80 127,522
2015-11-30 $114.06 $114.37 $111.56 $112.38 $112.38 126,722
2015-11-27 $113.60 $114.16 $113.39 $113.94 $113.94 37,575
2015-11-25 $112.13 $113.71 $112.13 $113.42 $113.42 96,288
2015-11-24 $111.53 $112.29 $111.09 $112.20 $112.20 73,658
2015-11-23 $111.13 $113.06 $111.01 $112.25 $112.25 169,516
2015-11-20 $110.58 $111.65 $110.17 $110.95 $110.95 107,413
2015-11-19 $112.32 $112.48 $110.23 $110.63 $110.63 119,384
2015-11-18 $110.21 $112.50 $109.77 $112.40 $112.40 267,417
2015-11-17 $108.47 $110.72 $107.77 $109.85 $109.85 136,624
2015-11-16 $106.99 $108.07 $105.91 $108.02 $108.02 98,014
2015-11-13 $106.45 $108.85 $105.73 $107.45 $107.45 99,483
2015-11-12 $108.14 $108.77 $106.42 $106.44 $106.44 210,631
2015-11-11 $111.54 $111.54 $108.70 $108.70 $108.70 103,480
2015-11-10 $109.79 $111.20 $109.02 $111.12 $111.12 105,024
2015-11-09 $108.15 $110.58 $107.75 $110.17 $110.17 106,583
2015-11-06 $108.61 $109.56 $106.46 $108.97 $108.97 154,805
2015-11-05 $110.13 $110.21 $107.73 $109.14 $109.14 169,626
2015-11-04 $110.60 $111.16 $108.90 $110.71 $110.71 153,215
2015-11-03 $109.42 $110.69 $108.13 $110.04 $110.04 186,439
2015-11-02 $105.86 $109.72 $105.56 $109.70 $109.70 203,797
2015-10-30 $105.96 $105.96 $103.99 $104.32 $104.32 139,087
2015-10-29 $106.57 $107.78 $105.19 $105.54 $105.54 126,035
2015-10-28 $105.79 $106.89 $103.67 $106.89 $106.89 204,919
2015-10-27 $102.72 $106.36 $102.72 $106.35 $106.35 124,374
2015-10-26 $101.77 $103.82 $100.83 $102.73 $102.73 169,834
2015-10-23 $100.48 $102.00 $99.30 $101.94 $101.94 269,159
2015-10-22 $99.29 $100.51 $97.36 $99.33 $99.33 552,258
2015-10-21 $100.84 $101.23 $96.19 $99.08 $99.08 549,196
2015-10-20 $102.31 $102.40 $99.09 $99.54 $99.54 220,374
2015-10-19 $102.17 $104.50 $100.29 $102.56 $102.56 386,774
2015-10-16 $102.93 $103.68 $101.13 $102.52 $102.52 259,739
2015-10-15 $98.33 $102.88 $98.33 $102.88 $102.88 320,653
2015-10-14 $99.58 $101.03 $97.89 $98.58 $98.58 604,554
2015-10-13 $101.28 $103.58 $98.90 $98.94 $98.94 344,861
2015-10-12 $102.96 $103.43 $101.35 $102.07 $102.07 225,701
2015-10-09 $100.97 $102.61 $99.91 $102.26 $102.26 350,285
2015-10-08 $101.16 $101.67 $98.07 $100.91 $100.91 473,834
2015-10-07 $99.80 $102.56 $97.89 $101.73 $101.73 449,555
2015-10-06 $102.71 $102.71 $96.29 $99.37 $99.37 378,784
2015-10-05 $106.02 $107.25 $103.14 $104.41 $104.41 296,916
2015-10-02 $99.82 $105.05 $99.70 $105.05 $105.05 242,295
2015-10-01 $101.55 $101.73 $99.37 $101.63 $101.63 250,353
2015-09-30 $100.27 $102.51 $99.19 $101.32 $101.32 375,989
2015-09-29 $99.36 $102.87 $97.00 $97.90 $97.90 719,261
2015-09-28 $103.69 $104.00 $97.52 $99.26 $99.26 649,676
2015-09-25 $111.19 $111.29 $102.81 $104.75 $104.75 286,201
2015-09-24 $110.95 $111.26 $107.73 $109.92 $109.92 180,774
2015-09-23 $112.49 $113.43 $110.74 $111.82 $111.82 99,564
2015-09-22 $112.22 $113.05 $110.39 $112.43 $112.41 195,448
2015-09-21 $119.35 $119.53 $113.31 $114.14 $114.12 301,060
2015-09-18 $118.81 $120.02 $118.42 $118.53 $118.51 147,221
2015-09-17 $118.50 $121.70 $118.14 $120.59 $120.57 230,538
2015-09-16 $119.00 $119.73 $117.25 $118.50 $118.48 140,273
2015-09-15 $117.56 $118.92 $116.73 $118.70 $118.68 150,699
2015-09-14 $117.23 $117.39 $115.67 $117.18 $117.16 93,150
2015-09-11 $114.88 $117.24 $114.59 $117.17 $117.15 87,666
2015-09-10 $113.54 $116.01 $113.48 $115.38 $115.36 166,151
2015-09-09 $116.96 $117.12 $113.39 $113.72 $113.70 164,938
2015-09-08 $113.58 $115.79 $112.69 $115.67 $115.65 103,187
2015-09-04 $110.28 $112.03 $109.41 $111.42 $111.40 136,905
2015-09-03 $114.12 $114.63 $111.17 $111.39 $111.37 156,844
2015-09-02 $110.50 $113.55 $109.77 $113.51 $113.49 168,914
2015-09-01 $111.38 $112.18 $109.15 $109.41 $109.39 289,272
2015-08-31 $115.56 $116.56 $112.28 $112.50 $112.48 145,069
2015-08-28 $114.06 $115.88 $114.02 $115.81 $115.79 141,698
2015-08-27 $112.72 $114.92 $112.47 $114.70 $114.68 308,147
2015-08-26 $107.85 $111.65 $106.30 $111.61 $111.59 421,042
2015-08-25 $106.59 $111.25 $106.59 $106.78 $106.76 485,772
2015-08-24 $107.00 $110.85 $64.08 $105.54 $105.52 1,067,062
2015-08-21 $112.96 $115.50 $111.39 $111.57 $111.55 745,992
2015-08-20 $118.65 $119.35 $114.22 $114.22 $114.20 250,254
2015-08-19 $120.25 $120.93 $118.75 $119.82 $119.80 161,309
2015-08-18 $122.30 $122.74 $120.92 $121.18 $121.16 115,649
2015-08-17 $118.91 $122.43 $118.30 $122.43 $122.41 101,788
2015-08-14 $120.34 $120.40 $117.81 $119.41 $119.39 126,158
2015-08-13 $121.33 $122.31 $120.36 $120.53 $120.51 85,440
2015-08-12 $119.29 $121.58 $117.40 $121.20 $121.18 251,219
2015-08-11 $120.44 $122.02 $119.40 $120.59 $120.57 114,549
2015-08-10 $121.49 $123.14 $121.22 $121.65 $121.63 168,074
2015-08-07 $121.56 $121.56 $118.09 $120.41 $120.39 212,622
2015-08-06 $127.23 $127.70 $121.26 $121.75 $121.73 208,410
2015-08-05 $127.10 $128.46 $126.69 $127.13 $127.11 128,067
2015-08-04 $126.44 $127.37 $125.63 $126.14 $126.12 112,234
2015-08-03 $126.66 $127.29 $124.83 $126.02 $126.00 130,837
2015-07-31 $125.99 $127.40 $125.20 $126.39 $126.37 111,880
2015-07-30 $124.83 $125.32 $122.21 $125.06 $125.04 118,032
2015-07-29 $127.31 $127.31 $123.67 $124.78 $124.76 204,849
2015-07-28 $124.80 $126.91 $123.91 $126.60 $126.58 226,022
2015-07-27 $124.66 $124.82 $122.43 $123.85 $123.83 193,689
2015-07-24 $128.44 $128.92 $125.03 $125.27 $125.25 210,043
2015-07-23 $130.23 $130.91 $129.13 $129.73 $129.71 175,992
2015-07-22 $128.65 $130.35 $128.21 $129.94 $129.92 126,593
2015-07-21 $131.17 $131.42 $128.59 $129.94 $129.92 123,301
2015-07-20 $131.97 $132.21 $130.79 $131.19 $131.17 132,221
2015-07-17 $131.06 $131.52 $129.88 $131.45 $131.43 143,759
2015-07-16 $130.16 $131.11 $129.55 $130.88 $130.86 179,369
2015-07-15 $129.58 $131.12 $128.74 $129.14 $129.12 174,863
2015-07-14 $125.75 $128.78 $125.35 $128.56 $128.54 162,661
2015-07-13 $124.92 $125.66 $124.88 $125.16 $125.14 164,543
2015-07-10 $123.06 $123.95 $122.37 $123.79 $123.77 106,349
2015-07-09 $122.66 $122.85 $121.07 $121.85 $121.83 153,901
2015-07-08 $122.94 $122.94 $119.83 $120.14 $120.12 115,841
2015-07-07 $123.83 $123.88 $121.48 $123.84 $123.82 148,911
2015-07-06 $121.64 $124.57 $120.94 $123.59 $123.57 134,909
2015-07-02 $123.81 $124.48 $122.28 $122.86 $122.84 103,714
2015-07-01 $125.26 $125.73 $122.76 $123.53 $123.51 219,897
2015-06-30 $122.59 $124.30 $121.86 $124.02 $124.00 143,868
2015-06-29 $123.32 $124.50 $121.05 $121.18 $121.16 247,367
2015-06-26 $126.18 $126.57 $123.85 $124.88 $124.86 99,834
2015-06-25 $126.93 $127.45 $125.02 $125.89 $125.87 142,769
2015-06-24 $127.85 $128.13 $126.10 $126.46 $126.44 126,618
2015-06-23 $128.01 $128.42 $127.16 $128.22 $128.13 123,743
2015-06-22 $126.11 $127.97 $126.11 $127.83 $127.75 176,107
2015-06-19 $124.61 $125.73 $124.00 $125.36 $125.27 116,108
2015-06-18 $121.91 $125.25 $121.90 $124.74 $124.65 198,115
2015-06-17 $121.33 $121.77 $120.69 $121.38 $121.30 142,116
2015-06-16 $119.80 $121.45 $119.72 $120.97 $120.89 101,385
2015-06-15 $119.84 $120.14 $118.52 $120.05 $119.97 141,855
2015-06-12 $122.42 $122.45 $120.60 $121.04 $120.96 131,650
2015-06-11 $122.69 $123.19 $122.00 $123.19 $123.11 128,994
2015-06-10 $120.61 $122.19 $119.50 $122.10 $122.02 139,835
2015-06-09 $122.10 $122.23 $119.59 $120.52 $120.44 129,114
2015-06-08 $122.58 $123.06 $121.51 $122.08 $122.00 118,382
2015-06-05 $121.35 $122.96 $120.01 $122.69 $122.61 111,305
2015-06-04 $122.59 $123.22 $120.72 $121.62 $121.54 166,815
2015-06-03 $123.06 $123.39 $122.21 $123.01 $122.93 99,355
2015-06-02 $122.57 $123.54 $121.53 $122.60 $122.52 105,383
2015-06-01 $123.55 $123.91 $121.65 $122.80 $122.72 103,131
2015-05-29 $123.27 $124.19 $122.68 $123.55 $123.46 124,668
2015-05-28 $123.62 $124.20 $122.50 $123.44 $123.35 96,447
2015-05-27 $122.56 $124.03 $121.98 $123.97 $123.88 116,431
2015-05-26 $122.90 $123.23 $121.63 $122.31 $122.23 124,211
2015-05-22 $122.73 $123.58 $122.55 $123.39 $123.30 103,118
2015-05-21 $123.35 $123.91 $122.31 $122.99 $122.91 189,737
2015-05-20 $121.56 $123.86 $120.56 $123.23 $123.15 137,387
2015-05-19 $121.69 $122.09 $120.86 $121.55 $121.47 151,297
2015-05-18 $119.54 $122.00 $119.33 $121.68 $121.60 112,507
2015-05-15 $119.68 $120.16 $119.13 $119.73 $119.65 132,465
2015-05-14 $119.12 $119.75 $117.15 $119.57 $119.49 93,570
2015-05-13 $119.24 $119.69 $117.76 $118.37 $118.29 90,799
2015-05-12 $117.50 $118.75 $116.54 $118.50 $118.42 133,900
2015-05-11 $118.63 $119.23 $118.07 $118.35 $118.27 87,928
2015-05-08 $116.37 $118.84 $116.16 $118.32 $118.24 180,248
2015-05-07 $114.88 $115.83 $113.49 $115.22 $115.14 234,393
2015-05-06 $114.54 $114.64 $112.89 $114.43 $114.35 185,868
2015-05-05 $115.57 $115.57 $113.25 $113.68 $113.60 134,930
2015-05-04 $115.70 $118.06 $115.64 $115.87 $115.79 163,309
2015-05-01 $112.55 $115.27 $112.53 $115.22 $115.14 213,433
2015-04-30 $114.35 $115.04 $110.46 $111.51 $111.43 362,666
2015-04-29 $114.49 $116.58 $113.58 $115.02 $114.94 229,994
2015-04-28 $116.50 $117.73 $112.89 $114.93 $114.85 402,275
2015-04-27 $121.91 $122.29 $116.40 $116.62 $116.54 267,501
2015-04-24 $122.29 $122.88 $121.57 $121.64 $121.56 118,307
2015-04-23 $120.88 $122.64 $120.39 $122.41 $122.33 131,193
2015-04-22 $122.10 $122.27 $120.14 $121.09 $121.01 102,567
2015-04-21 $121.54 $121.98 $120.42 $121.36 $121.28 341,837
2015-04-20 $121.08 $121.24 $119.35 $120.40 $120.32 165,122
2015-04-17 $121.24 $121.73 $119.50 $120.32 $120.24 227,621
2015-04-16 $121.17 $122.45 $121.16 $122.03 $121.95 193,592
2015-04-15 $121.58 $122.03 $120.38 $121.52 $121.44 189,150
2015-04-14 $121.73 $122.26 $120.14 $121.04 $120.96 133,515
2015-04-13 $121.22 $122.95 $121.22 $121.59 $121.51 206,060
2015-04-10 $119.58 $121.45 $119.44 $120.99 $120.91 109,224
2015-04-09 $119.26 $120.26 $117.87 $119.44 $119.36 185,977
2015-04-08 $117.37 $119.81 $117.37 $118.99 $118.91 139,718
2015-04-07 $116.58 $119.16 $116.18 $117.01 $116.93 193,833
2015-04-06 $115.82 $117.50 $115.70 $116.47 $116.39 151,326
2015-04-02 $117.26 $117.63 $116.12 $116.60 $116.52 120,686
2015-04-01 $117.99 $118.17 $114.75 $117.14 $117.06 371,295
2015-03-31 $120.08 $120.41 $118.11 $118.23 $118.15 168,222
2015-03-30 $121.00 $121.74 $119.33 $120.90 $120.82 245,020
2015-03-27 $117.17 $120.05 $117.17 $119.62 $119.54 217,316
2015-03-26 $114.21 $117.84 $113.40 $116.46 $116.38 427,207
2015-03-25 $122.07 $122.50 $116.65 $116.84 $116.76 549,738
2015-03-24 $123.39 $124.30 $122.12 $122.23 $122.10 241,662
2015-03-23 $124.48 $124.60 $122.51 $123.34 $123.20 332,989
2015-03-20 $127.98 $128.19 $125.04 $125.71 $125.57 302,229
2015-03-19 $124.38 $126.33 $124.01 $125.98 $125.84 291,566
2015-03-18 $123.64 $124.41 $122.01 $123.77 $123.63 298,786
2015-03-17 $123.67 $124.44 $122.60 $123.93 $123.79 271,347
2015-03-16 $122.00 $123.93 $121.42 $123.68 $123.54 235,756
2015-03-13 $120.55 $121.84 $119.59 $120.87 $120.74 248,829
2015-03-12 $120.01 $120.44 $119.03 $120.42 $120.29 209,425
2015-03-11 $119.00 $119.70 $117.79 $119.31 $119.18 193,803
2015-03-10 $117.55 $119.95 $116.50 $118.59 $118.46 207,899
2015-03-09 $118.67 $118.97 $117.24 $118.36 $118.23 155,507
2015-03-06 $120.45 $120.45 $118.38 $118.67 $118.54 271,145
2015-03-05 $119.28 $121.21 $118.92 $120.21 $120.08 263,015
2015-03-04 $115.76 $117.96 $114.90 $117.54 $117.41 177,812
2015-03-03 $115.67 $116.06 $114.34 $115.99 $115.86 222,226
2015-03-02 $115.50 $115.96 $114.92 $115.96 $115.83 261,960
2015-02-27 $115.99 $116.16 $114.62 $115.23 $115.10 219,054
2015-02-26 $116.44 $116.44 $114.41 $116.16 $116.03 199,770
2015-02-25 $114.27 $117.10 $113.02 $116.34 $116.21 272,848
2015-02-24 $115.46 $115.46 $113.02 $114.17 $114.04 260,425
2015-02-23 $114.87 $117.00 $114.70 $115.46 $115.33 318,438
2015-02-20 $113.13 $114.42 $112.71 $114.42 $114.29 254,107
2015-02-19 $112.77 $113.36 $111.97 $112.95 $112.83 247,110
2015-02-18 $111.08 $112.33 $110.62 $112.33 $112.21 187,892
2015-02-17 $110.48 $111.67 $110.23 $111.04 $110.92 254,314
2015-02-13 $109.47 $110.21 $108.50 $110.21 $110.09 170,611
2015-02-12 $108.57 $109.20 $107.63 $109.19 $109.07 205,498
2015-02-11 $107.61 $109.00 $106.66 $107.69 $107.57 189,215
2015-02-10 $107.30 $108.14 $106.60 $107.84 $107.72 156,573
2015-02-09 $106.36 $107.73 $106.16 $106.29 $106.17 148,532
2015-02-06 $109.00 $109.25 $106.55 $107.00 $106.88 208,489
2015-02-05 $106.94 $108.75 $106.40 $108.55 $108.43 249,983
2015-02-04 $105.36 $106.76 $103.49 $106.09 $105.97 299,467
2015-02-03 $109.65 $109.66 $105.46 $107.85 $107.73 271,981
2015-02-02 $110.59 $110.70 $107.57 $109.14 $109.02 202,373
2015-01-30 $110.72 $112.45 $109.73 $109.90 $109.78 237,107
2015-01-29 $108.90 $110.06 $107.20 $110.06 $109.94 190,092
2015-01-28 $112.55 $112.55 $108.69 $108.94 $108.82 266,799
2015-01-27 $110.24 $112.43 $110.10 $111.60 $111.48 315,673
2015-01-26 $110.00 $111.62 $109.13 $111.38 $111.26 261,602
2015-01-23 $108.74 $109.65 $108.20 $109.51 $109.39 206,213
2015-01-22 $108.50 $108.94 $105.41 $108.94 $108.82 204,214
2015-01-21 $108.87 $109.92 $107.58 $107.94 $107.82 217,210
2015-01-20 $108.10 $109.63 $106.58 $109.24 $109.12 195,577
2015-01-16 $105.19 $107.57 $105.00 $107.49 $107.37 223,087
2015-01-15 $108.04 $108.04 $105.00 $105.14 $105.02 225,877
2015-01-14 $106.09 $107.51 $105.47 $107.24 $107.12 305,943
2015-01-13 $107.61 $109.26 $105.89 $107.06 $106.94 425,506
2015-01-12 $106.00 $106.90 $105.41 $106.19 $106.07 226,728
2015-01-09 $105.88 $105.88 $104.21 $104.99 $104.87 269,938
2015-01-08 $105.39 $105.62 $104.45 $105.46 $105.34 313,051
2015-01-07 $102.59 $104.24 $102.28 $104.22 $104.11 245,362
2015-01-06 $103.15 $103.60 $100.02 $101.17 $101.06 437,693
2015-01-05 $101.97 $103.55 $101.50 $102.83 $102.72 207,561
2015-01-02 $102.52 $103.73 $101.76 $102.47 $102.36 193,969
2014-12-31 $102.91 $104.06 $101.83 $102.02 $101.91 158,626
2014-12-30 $104.13 $104.13 $102.33 $102.44 $102.33 122,498
2014-12-29 $103.50 $104.12 $102.73 $103.73 $103.62 158,068
2014-12-26 $101.73 $103.53 $101.65 $103.41 $103.30 99,982
2014-12-24 $99.16 $101.89 $99.00 $100.93 $100.82 111,456
2014-12-23 $104.37 $104.37 $98.70 $99.46 $99.35 384,530
2014-12-22 $104.75 $105.00 $102.95 $104.09 $103.92 329,102
2014-12-19 $104.85 $105.92 $103.71 $105.30 $105.13 201,174
2014-12-18 $102.68 $104.28 $102.00 $104.28 $104.11 237,499
2014-12-17 $97.78 $101.01 $97.41 $100.90 $100.74 229,346
2014-12-16 $97.95 $100.11 $97.12 $97.41 $97.25 209,077
2014-12-15 $102.26 $102.33 $98.45 $98.69 $98.53 232,853
2014-12-12 $102.07 $103.21 $101.53 $101.61 $101.45 163,196
2014-12-11 $103.91 $105.07 $102.65 $102.93 $102.76 140,227
2014-12-10 $105.30 $105.30 $102.75 $102.87 $102.70 126,324
2014-12-09 $103.52 $105.32 $102.44 $105.02 $104.85 150,418
2014-12-08 $104.06 $105.92 $103.86 $104.61 $104.44 161,348
2014-12-05 $101.97 $102.52 $101.81 $102.49 $102.32 125,875
2014-12-04 $102.22 $102.71 $101.36 $101.78 $101.61 117,032
2014-12-03 $102.73 $102.73 $101.17 $102.41 $102.24 104,974
2014-12-02 $101.43 $102.66 $101.41 $102.33 $102.16 144,296
2014-12-01 $101.69 $102.02 $100.46 $100.82 $100.66 144,122
2014-11-28 $102.05 $103.27 $101.64 $101.90 $101.73 80,945
2014-11-26 $100.85 $101.93 $100.56 $101.90 $101.73 133,323
2014-11-25 $101.28 $101.40 $100.05 $100.82 $100.66 206,579
2014-11-24 $99.45 $100.90 $99.45 $100.88 $100.72 172,052
2014-11-21 $99.62 $99.94 $98.83 $99.20 $99.04 160,666
2014-11-20 $98.00 $98.81 $97.54 $98.56 $98.40 135,225
2014-11-19 $98.54 $99.19 $97.93 $98.32 $98.16 151,845
2014-11-18 $97.16 $98.78 $97.00 $98.57 $98.41 181,593
2014-11-17 $96.13 $97.85 $95.95 $96.79 $96.63 182,025
2014-11-14 $98.75 $98.75 $95.94 $96.58 $96.42 168,166
2014-11-13 $99.12 $99.98 $98.39 $98.80 $98.64 165,455
2014-11-12 $98.47 $99.17 $98.09 $99.05 $98.89 127,246
2014-11-11 $98.78 $99.58 $98.31 $98.98 $98.82 124,847

First Trust NYSE Arca Biotechnology Index Fund (FBT) News Headlines

Recent First Trust NYSE Arca Biotechnology Index Fund (FBT) News
Time Published Title News Site