First Trust Dow Jones Internet Index Fund (FDN) Exchange: NYSE ARCA

Data as of April 25, 2024

$194.95 ($-2.62) -1.33%

First Trust Dow Jones Internet Index Fund - Daily Information
Click for more stock information on First Trust Dow Jones Internet Index Fund.
Daily Information Data
Date April 25, 2024
Open $190.89
Previous Close $194.95
High $195.30
Low $190.23
Adjusted Open $190.89
Previous Adjusted Close $194.95
Adjusted High $195.30
Adjusted Low $190.23

About First Trust Dow Jones Internet Index Fund (FDN)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in common stocks 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 S&P Dow Jones Indices LLC. The Index is designed to include only companies whose primary focus is Internet-related. To be eligible for inclusion in the Index, a company must generate at least 50% of its revenues from Internet commerce or services. The Index is divided between two types of Internet companies—Internet commerce companies and Internet services companies. Internet commerce companies are defined as those that derive the majority of their revenues from providing goods or services through an open network, whereas Internet services companies are defined as those that derive the majority of their revenues from providing access to the Internet or providing services to people using the Internet. Though the total number of Index constituents has usually remained at approximately 40 since the Index's inception in February 1999, this number is not fixed, but rather may increase as the market grows so as to cover at least 80% of Internet stocks market capitalization. The Index includes the securities of small and mid cap companies.

Historical Stock Data for First Trust Dow Jones Internet Index Fund (FDN)

Date Open High Low Close Adj.Close Volume
2024-04-25 $190.89 $195.30 $190.23 $194.95 $194.95 579,048
2024-04-24 $199.22 $199.94 $196.18 $197.57 $197.57 251,476
2024-04-23 $195.87 $198.98 $195.68 $198.20 $198.20 330,446
2024-04-22 $194.38 $195.75 $191.82 $194.39 $194.39 388,593
2024-04-19 $195.78 $196.15 $191.88 $192.91 $192.91 542,893
2024-04-18 $197.83 $199.22 $196.43 $196.79 $196.79 206,457
2024-04-17 $199.20 $199.47 $196.06 $197.10 $197.10 197,926
2024-04-16 $197.61 $199.65 $197.05 $198.28 $198.28 290,525
2024-04-15 $204.23 $204.23 $197.66 $197.95 $197.95 345,813
2024-04-12 $205.71 $206.38 $202.69 $203.39 $203.39 845,235
2024-04-11 $206.21 $208.31 $204.94 $207.84 $207.84 429,983
2024-04-10 $204.05 $205.68 $204.05 $205.19 $205.19 402,000
2024-04-09 $206.82 $207.29 $204.86 $207.11 $207.11 304,885
2024-04-08 $206.23 $206.96 $205.02 $205.74 $205.74 265,383
2024-04-05 $202.60 $206.60 $202.40 $205.67 $205.67 1,212,740
2024-04-04 $206.46 $207.72 $201.99 $202.08 $202.08 378,319
2024-04-03 $203.15 $205.62 $203.15 $204.90 $204.90 340,911
2024-04-02 $202.46 $204.14 $201.42 $203.91 $203.91 242,992
2024-04-01 $205.43 $206.86 $204.69 $205.68 $205.68 329,466
2024-03-28 $205.56 $206.45 $205.02 $205.09 $205.09 219,153
2024-03-27 $207.28 $207.72 $204.03 $205.53 $205.53 319,729
2024-03-26 $206.75 $207.86 $205.89 $206.02 $206.02 263,431
2024-03-25 $205.47 $206.66 $204.92 $205.98 $205.98 254,979
2024-03-22 $206.04 $206.85 $205.53 $206.29 $206.29 237,450
2024-03-21 $207.61 $208.31 $206.19 $206.21 $206.21 254,705
2024-03-20 $202.65 $206.30 $202.55 $206.00 $206.00 310,422
2024-03-19 $200.72 $202.47 $199.65 $202.37 $202.37 448,855
2024-03-18 $201.82 $203.23 $201.04 $202.28 $202.28 444,814
2024-03-15 $201.41 $201.93 $199.36 $199.55 $199.55 412,053
2024-03-14 $203.96 $204.31 $201.67 $202.86 $202.86 393,712
2024-03-13 $202.59 $204.43 $202.41 $203.29 $203.29 302,669
2024-03-12 $201.80 $203.67 $200.77 $203.02 $203.02 237,746
2024-03-11 $201.24 $202.07 $199.99 $201.19 $201.19 235,635
2024-03-08 $203.58 $206.05 $201.47 $202.35 $202.35 324,686
2024-03-07 $201.25 $203.30 $200.26 $202.60 $202.60 485,988
2024-03-06 $201.51 $202.15 $199.33 $200.06 $200.06 424,339
2024-03-05 $201.73 $201.79 $198.00 $199.17 $199.17 539,551
2024-03-04 $204.91 $204.91 $203.25 $203.74 $203.74 387,541
2024-03-01 $202.96 $205.52 $202.64 $205.04 $205.04 364,498
2024-02-29 $201.11 $203.03 $200.47 $202.54 $202.54 415,333
2024-02-28 $200.63 $202.01 $200.28 $201.01 $201.01 533,569
2024-02-27 $200.64 $202.01 $200.43 $201.69 $201.69 323,236
2024-02-26 $200.59 $201.49 $199.95 $200.07 $200.07 935,999
2024-02-23 $201.36 $202.39 $199.97 $200.81 $200.81 410,854
2024-02-22 $199.30 $200.47 $198.17 $199.97 $199.97 402,309
2024-02-21 $194.72 $195.33 $193.42 $195.13 $195.13 250,014
2024-02-20 $197.48 $198.41 $194.97 $196.58 $196.58 434,739
2024-02-16 $201.21 $201.37 $198.63 $199.38 $199.38 386,054
2024-02-15 $202.26 $203.62 $201.26 $203.44 $203.44 224,349
2024-02-14 $200.76 $203.08 $200.03 $202.97 $202.97 238,919
2024-02-13 $197.59 $201.13 $196.51 $199.11 $199.11 475,955
2024-02-12 $203.87 $205.67 $203.30 $203.49 $203.49 281,155
2024-02-09 $202.93 $204.81 $202.08 $203.99 $203.99 431,026
2024-02-08 $199.31 $201.41 $199.16 $200.98 $200.98 348,047
2024-02-07 $198.35 $199.90 $197.77 $199.27 $199.27 547,352
2024-02-06 $198.71 $199.07 $196.49 $198.21 $198.21 539,201
2024-02-05 $199.28 $199.84 $196.34 $197.75 $197.75 659,859
2024-02-02 $197.47 $200.58 $195.61 $200.02 $200.02 945,210
2024-02-01 $192.78 $194.21 $192.12 $193.76 $193.76 602,991
2024-01-31 $193.93 $195.54 $191.16 $191.40 $191.40 504,472
2024-01-30 $198.63 $199.14 $196.96 $197.18 $197.18 450,378
2024-01-29 $195.53 $199.56 $195.53 $199.51 $199.51 495,374
2024-01-26 $194.79 $196.68 $194.38 $195.47 $195.47 351,207
2024-01-25 $195.09 $195.91 $193.39 $194.81 $194.81 394,870
2024-01-24 $196.12 $196.48 $193.56 $193.63 $193.63 652,727
2024-01-23 $193.25 $193.62 $191.98 $193.04 $193.04 522,489
2024-01-22 $193.37 $194.78 $192.14 $192.45 $192.45 762,053
2024-01-19 $189.24 $191.41 $188.64 $191.31 $191.31 536,905
2024-01-18 $187.11 $188.29 $186.21 $188.08 $188.08 368,359
2024-01-17 $184.72 $185.74 $182.08 $185.64 $185.64 402,172
2024-01-16 $186.82 $187.58 $185.27 $186.29 $186.29 420,238
2024-01-12 $188.60 $189.83 $187.94 $188.09 $188.09 418,671
2024-01-11 $188.46 $189.32 $185.51 $188.42 $188.42 763,237
2024-01-10 $186.25 $188.33 $185.73 $187.41 $187.41 1,825,010
2024-01-09 $183.82 $186.59 $183.82 $185.89 $185.89 410,390
2024-01-08 $180.70 $184.64 $180.70 $184.64 $184.64 455,403
2024-01-05 $178.42 $181.14 $178.42 $179.96 $179.96 612,501
2024-01-04 $178.86 $180.31 $178.11 $179.04 $179.04 308,782
2024-01-03 $180.11 $181.29 $179.49 $179.65 $179.65 501,685
2024-01-02 $184.77 $184.77 $181.06 $182.18 $182.18 393,351
2023-12-29 $187.99 $188.51 $185.98 $186.55 $186.55 277,565
2023-12-28 $188.26 $188.83 $187.82 $188.39 $188.39 417,419
2023-12-27 $188.45 $189.06 $187.45 $188.10 $188.10 268,679
2023-12-26 $187.83 $188.47 $187.44 $188.13 $188.13 442,777
2023-12-22 $188.18 $188.82 $186.62 $187.70 $187.70 411,317
2023-12-21 $186.60 $187.69 $185.75 $187.62 $187.62 526,496
2023-12-20 $186.80 $188.81 $184.55 $184.76 $184.76 367,454
2023-12-19 $186.50 $187.73 $186.40 $187.43 $187.43 213,763
2023-12-18 $183.56 $186.44 $183.49 $185.75 $185.75 329,577
2023-12-15 $182.37 $183.91 $181.91 $183.33 $183.33 415,439
2023-12-14 $182.46 $183.75 $180.34 $182.53 $182.53 2,129,518
2023-12-13 $178.00 $181.06 $176.79 $180.92 $180.92 2,982,656
2023-12-12 $176.19 $177.63 $175.36 $177.53 $177.53 190,287
2023-12-11 $175.30 $176.88 $174.73 $176.57 $176.57 2,369,661
2023-12-08 $173.19 $176.01 $173.19 $175.62 $175.62 371,245
2023-12-07 $173.15 $174.81 $172.78 $174.40 $174.40 1,042,225
2023-12-06 $173.92 $174.84 $172.04 $172.12 $172.12 863,330
2023-12-05 $172.18 $173.73 $171.61 $173.03 $173.03 1,002,426
2023-12-04 $172.75 $173.64 $171.65 $173.41 $173.41 2,235,538
2023-12-01 $171.13 $174.71 $170.52 $174.62 $174.62 1,160,337
2023-11-30 $172.35 $173.28 $169.90 $171.58 $171.58 1,490,453
2023-11-29 $171.08 $172.62 $170.62 $170.75 $170.75 390,227
2023-11-28 $167.73 $169.65 $167.30 $169.61 $169.61 1,342,043
2023-11-27 $168.06 $169.49 $167.80 $168.33 $168.33 644,176
2023-11-24 $167.95 $168.46 $167.51 $168.46 $168.46 483,621
2023-11-22 $167.79 $169.23 $167.68 $168.34 $168.34 688,347
2023-11-21 $166.71 $167.22 $165.71 $166.73 $166.73 774,062
2023-11-20 $165.80 $168.38 $165.79 $167.99 $167.99 417,741
2023-11-17 $165.22 $166.08 $164.86 $166.02 $166.02 403,631
2023-11-16 $164.84 $165.49 $164.00 $165.33 $165.33 595,611
2023-11-15 $167.37 $168.43 $166.23 $166.96 $166.96 1,008,054
2023-11-14 $164.11 $166.67 $164.06 $166.23 $166.23 1,481,790
2023-11-13 $160.01 $161.30 $159.63 $160.60 $160.60 2,513,839
2023-11-10 $158.09 $161.06 $157.50 $160.96 $160.96 625,450
2023-11-09 $160.89 $161.21 $158.11 $158.37 $158.37 927,146
2023-11-08 $160.90 $161.17 $159.62 $160.63 $160.63 1,002,267
2023-11-07 $159.63 $162.09 $159.19 $161.23 $161.23 339,327
2023-11-06 $159.26 $159.65 $156.55 $158.06 $158.06 260,930
2023-11-03 $156.31 $159.47 $156.31 $159.02 $159.02 565,437
2023-11-02 $155.88 $156.40 $154.25 $155.40 $155.40 1,185,748
2023-11-01 $152.67 $153.80 $151.64 $153.76 $153.76 836,934
2023-10-31 $152.18 $153.18 $150.75 $152.84 $152.84 703,368
2023-10-30 $150.21 $151.65 $149.29 $150.98 $150.98 793,549
2023-10-27 $149.79 $150.50 $148.31 $149.00 $149.00 1,008,691
2023-10-26 $149.47 $150.46 $146.65 $147.79 $147.79 2,156,694
2023-10-25 $155.01 $155.26 $150.21 $150.54 $150.54 957,761
2023-10-24 $156.34 $158.40 $155.83 $157.51 $157.51 568,619
2023-10-23 $154.14 $156.89 $152.99 $155.07 $155.07 825,827
2023-10-20 $158.07 $158.36 $154.94 $155.27 $155.27 455,138
2023-10-19 $160.29 $161.39 $158.03 $158.40 $158.40 521,162
2023-10-18 $160.47 $161.38 $157.99 $158.39 $158.39 580,166
2023-10-17 $159.74 $162.66 $159.74 $161.84 $161.84 401,200
2023-10-16 $159.16 $162.02 $159.12 $161.50 $161.50 325,006
2023-10-13 $161.06 $161.34 $157.61 $158.22 $158.22 465,830
2023-10-12 $163.61 $163.61 $159.93 $160.91 $160.91 665,730
2023-10-11 $163.55 $164.52 $162.17 $163.47 $163.47 276,212
2023-10-10 $161.80 $164.36 $161.36 $162.98 $162.98 1,519,495
2023-10-09 $158.61 $162.00 $158.18 $161.56 $161.56 397,150
2023-10-06 $154.75 $160.82 $154.75 $160.37 $160.37 419,134
2023-10-05 $157.76 $157.98 $154.77 $156.48 $156.48 337,233
2023-10-04 $157.05 $158.39 $156.49 $157.98 $157.98 807,784
2023-10-03 $159.10 $160.12 $155.78 $156.55 $156.55 1,649,585
2023-10-02 $159.70 $161.50 $159.20 $160.35 $160.35 310,701
2023-09-29 $160.88 $162.12 $159.27 $159.61 $159.61 447,761
2023-09-28 $156.43 $159.89 $156.02 $159.08 $159.08 396,714
2023-09-27 $157.43 $158.96 $156.08 $157.96 $157.96 266,701
2023-09-26 $158.07 $158.81 $156.29 $156.69 $156.69 400,416
2023-09-25 $157.88 $159.60 $157.70 $159.37 $159.37 416,536
2023-09-22 $159.67 $160.64 $158.59 $158.73 $158.73 344,570
2023-09-21 $160.72 $161.43 $158.59 $158.64 $158.64 362,403
2023-09-20 $166.11 $166.89 $163.27 $163.29 $163.29 399,826
2023-09-19 $165.95 $166.05 $163.70 $165.58 $165.58 447,846
2023-09-18 $166.42 $167.64 $166.15 $166.46 $166.46 245,069
2023-09-15 $169.04 $169.34 $166.39 $167.09 $167.09 895,426
2023-09-14 $170.37 $170.63 $168.66 $169.79 $169.79 523,863
2023-09-13 $170.34 $170.92 $169.08 $169.63 $169.63 303,431
2023-09-12 $171.31 $172.73 $170.49 $170.49 $170.49 359,381
2023-09-11 $171.41 $172.77 $171.29 $172.47 $172.47 298,052
2023-09-08 $170.48 $171.37 $169.90 $170.53 $170.53 2,338,134
2023-09-07 $168.24 $170.60 $168.07 $170.37 $170.37 1,058,297
2023-09-06 $170.84 $171.86 $169.36 $170.38 $170.38 887,665
2023-09-05 $170.37 $171.89 $170.07 $171.42 $171.42 1,801,342
2023-09-01 $171.38 $172.09 $170.25 $170.91 $170.91 399,743
2023-08-31 $168.40 $170.57 $168.40 $169.53 $169.53 606,956
2023-08-30 $165.90 $167.28 $165.36 $167.03 $167.03 317,819
2023-08-29 $162.63 $166.43 $162.63 $166.16 $166.16 558,765
2023-08-28 $163.03 $163.84 $162.17 $163.03 $163.03 336,175
2023-08-25 $160.58 $162.82 $158.96 $162.15 $162.15 603,087
2023-08-24 $165.61 $165.83 $160.08 $160.16 $160.16 478,413
2023-08-23 $162.18 $165.06 $162.05 $164.36 $164.36 374,000
2023-08-22 $161.85 $162.59 $161.06 $161.78 $161.78 386,637
2023-08-21 $160.33 $161.85 $159.54 $161.17 $161.17 285,166
2023-08-18 $157.53 $160.55 $157.26 $159.99 $159.99 644,740
2023-08-17 $161.92 $162.21 $159.79 $160.04 $160.04 374,235
2023-08-16 $162.54 $163.42 $161.33 $161.41 $161.41 469,164
2023-08-15 $164.78 $165.26 $162.87 $163.24 $163.24 250,245
2023-08-14 $163.83 $165.82 $163.27 $165.81 $165.81 321,077
2023-08-11 $163.90 $165.34 $163.56 $164.31 $164.31 913,185
2023-08-10 $166.31 $168.10 $164.20 $165.19 $165.19 740,821
2023-08-09 $167.19 $167.38 $164.05 $164.68 $164.68 401,497
2023-08-08 $165.87 $167.20 $164.25 $166.84 $166.84 694,227
2023-08-07 $168.01 $169.06 $166.09 $169.00 $169.00 556,832
2023-08-04 $169.73 $170.22 $167.01 $167.22 $167.22 1,032,734
2023-08-03 $165.62 $167.17 $165.37 $166.14 $166.14 640,427
2023-08-02 $170.21 $170.23 $166.63 $167.79 $167.79 914,677
2023-08-01 $172.75 $173.65 $171.50 $172.98 $172.98 440,830
2023-07-31 $172.11 $174.21 $172.11 $173.71 $173.71 380,372
2023-07-28 $169.77 $172.14 $169.49 $171.65 $171.65 687,591
2023-07-27 $172.50 $172.92 $167.59 $168.07 $168.07 552,203
2023-07-26 $168.42 $170.10 $167.64 $169.49 $169.49 442,443
2023-07-25 $168.72 $169.89 $168.71 $168.89 $168.89 405,490
2023-07-24 $168.64 $169.19 $167.02 $168.14 $168.14 624,701
2023-07-21 $169.93 $170.77 $167.95 $168.44 $168.44 366,821
2023-07-20 $172.13 $173.06 $168.39 $168.68 $168.68 708,187
2023-07-19 $175.00 $176.62 $173.89 $174.63 $174.63 1,077,205
2023-07-18 $172.37 $174.11 $171.48 $173.76 $173.76 1,990,877
2023-07-17 $170.45 $172.93 $170.16 $172.26 $172.26 650,306
2023-07-14 $171.74 $173.17 $170.05 $170.60 $170.60 766,933
2023-07-13 $170.00 $172.68 $169.98 $172.33 $172.33 655,219
2023-07-12 $169.00 $169.29 $166.75 $168.44 $168.44 500,348
2023-07-11 $164.20 $167.26 $164.01 $166.92 $166.92 417,952
2023-07-10 $161.41 $163.47 $160.73 $163.44 $163.44 478,105
2023-07-07 $161.47 $163.54 $161.40 $161.78 $161.78 419,289
2023-07-06 $161.96 $162.03 $159.82 $161.24 $161.24 448,459
2023-07-05 $163.17 $164.78 $162.84 $164.26 $164.26 2,158,046
2023-07-03 $163.25 $164.07 $162.88 $163.84 $163.84 273,034
2023-06-30 $163.04 $164.42 $162.97 $162.99 $162.99 317,785
2023-06-29 $162.36 $162.74 $160.65 $161.27 $161.27 615,685
2023-06-28 $160.26 $163.44 $160.17 $162.54 $162.54 643,254
2023-06-27 $158.46 $161.11 $157.87 $160.39 $160.39 273,588
2023-06-26 $159.00 $161.30 $157.66 $157.69 $157.69 274,602
2023-06-23 $159.14 $160.48 $158.48 $159.58 $159.58 362,231
2023-06-22 $158.41 $161.20 $158.09 $161.14 $161.14 299,652
2023-06-21 $161.74 $162.10 $158.44 $159.20 $159.20 583,134
2023-06-20 $161.64 $163.74 $160.80 $162.44 $162.44 525,146
2023-06-16 $165.23 $165.48 $162.50 $162.71 $162.71 1,444,706
2023-06-15 $160.67 $165.03 $160.34 $164.55 $164.55 920,712
2023-06-14 $161.31 $162.47 $159.76 $162.00 $162.00 843,443
2023-06-13 $161.94 $162.09 $160.12 $161.59 $161.59 677,142
2023-06-12 $158.26 $160.14 $157.94 $160.14 $160.14 460,186
2023-06-09 $158.16 $159.89 $157.27 $157.65 $157.65 8,358,454
2023-06-08 $155.80 $157.78 $155.11 $157.14 $157.14 892,650
2023-06-07 $161.88 $162.76 $156.15 $156.40 $156.40 1,527,366
2023-06-06 $159.50 $161.81 $159.21 $161.14 $161.14 364,932
2023-06-05 $158.76 $161.02 $158.48 $160.07 $160.07 359,163
2023-06-02 $159.41 $161.00 $158.67 $159.61 $159.61 302,349
2023-06-01 $155.14 $158.91 $154.75 $158.08 $158.08 468,201
2023-05-31 $154.42 $156.46 $154.13 $156.34 $156.34 878,824
2023-05-30 $156.21 $156.66 $154.08 $155.43 $155.43 403,800
2023-05-26 $150.50 $154.80 $150.44 $154.09 $154.09 388,665
2023-05-25 $150.65 $151.00 $148.90 $149.71 $149.71 306,724
2023-05-24 $148.61 $150.54 $148.61 $149.78 $149.78 419,989
2023-05-23 $150.23 $152.31 $149.61 $149.65 $149.65 271,707
2023-05-22 $149.59 $152.26 $149.59 $151.47 $151.47 667,956
2023-05-19 $150.84 $151.06 $149.16 $149.80 $149.80 320,778
2023-05-18 $147.17 $151.08 $147.17 $150.91 $150.91 384,048
2023-05-17 $144.98 $147.58 $144.53 $147.37 $147.37 241,407
2023-05-16 $144.17 $145.20 $143.95 $144.46 $144.46 161,630
2023-05-15 $143.21 $145.24 $142.88 $145.05 $145.05 329,314
2023-05-12 $143.96 $144.25 $141.88 $142.93 $142.93 536,317
2023-05-11 $143.73 $144.59 $143.21 $144.08 $144.08 316,466
2023-05-10 $142.31 $143.85 $141.79 $143.35 $143.35 358,184
2023-05-09 $140.56 $141.94 $140.56 $141.12 $141.12 152,324
2023-05-08 $140.06 $141.96 $140.06 $141.64 $141.64 298,981
2023-05-05 $138.96 $140.27 $138.89 $139.97 $139.97 208,554
2023-05-04 $138.32 $139.24 $137.79 $138.24 $138.24 292,581
2023-05-03 $138.96 $140.35 $137.63 $137.79 $137.79 323,142
2023-05-02 $140.84 $141.10 $138.07 $138.67 $138.67 714,709
2023-05-01 $141.90 $142.11 $140.77 $141.46 $141.46 282,490
2023-04-28 $141.20 $142.31 $139.56 $142.30 $142.30 441,097
2023-04-27 $142.52 $144.02 $141.51 $143.31 $143.31 415,132
2023-04-26 $139.90 $141.27 $138.69 $139.04 $139.04 475,737
2023-04-25 $141.42 $141.42 $138.27 $138.30 $138.30 870,136
2023-04-24 $143.09 $144.09 $141.22 $142.34 $142.34 312,420
2023-04-21 $142.30 $143.32 $141.33 $142.97 $142.97 266,968
2023-04-20 $142.33 $143.94 $141.80 $142.22 $142.22 223,110
2023-04-19 $143.16 $144.58 $142.97 $143.94 $143.94 341,641
2023-04-18 $146.53 $146.73 $144.57 $145.08 $145.08 282,200
2023-04-17 $144.84 $145.65 $144.13 $145.22 $145.22 294,144
2023-04-14 $144.73 $146.42 $143.76 $145.54 $145.54 239,639
2023-04-13 $143.35 $146.05 $143.35 $145.80 $145.80 297,227
2023-04-12 $145.20 $145.71 $142.05 $142.18 $142.18 483,869
2023-04-11 $143.88 $144.46 $142.35 $143.57 $143.57 238,478
2023-04-10 $143.09 $144.36 $142.16 $144.22 $144.22 265,208
2023-04-06 $142.54 $144.75 $141.18 $144.58 $144.58 303,775
2023-04-05 $146.57 $146.57 $142.53 $143.78 $143.78 363,125
2023-04-04 $147.55 $148.00 $146.19 $146.91 $146.91 241,654
2023-04-03 $146.52 $147.11 $145.23 $146.85 $146.85 343,952
2023-03-31 $144.76 $147.94 $144.34 $147.85 $147.85 221,945
2023-03-30 $144.09 $144.79 $143.19 $143.98 $143.98 271,122
2023-03-29 $141.97 $143.17 $141.49 $142.95 $142.95 389,122
2023-03-28 $141.04 $141.37 $139.50 $140.44 $140.44 242,792
2023-03-27 $142.55 $143.50 $140.76 $141.44 $141.44 354,496
2023-03-24 $141.37 $142.10 $140.18 $142.05 $142.05 225,181
2023-03-23 $142.00 $144.50 $140.58 $142.03 $142.03 483,706
2023-03-22 $143.11 $144.92 $139.88 $139.95 $139.95 334,136
2023-03-21 $140.64 $143.69 $140.60 $143.28 $143.28 290,690
2023-03-20 $138.92 $139.73 $137.79 $139.45 $139.45 526,415
2023-03-17 $140.61 $141.55 $138.37 $139.43 $139.43 502,602
2023-03-16 $136.79 $141.21 $136.74 $141.12 $141.12 808,367
2023-03-15 $133.69 $137.20 $133.66 $137.12 $137.12 690,207
2023-03-14 $135.11 $136.22 $133.87 $135.45 $135.45 452,172
2023-03-13 $130.22 $134.08 $128.50 $132.37 $132.37 797,762
2023-03-10 $134.87 $135.17 $130.82 $131.57 $131.57 731,131
2023-03-09 $139.12 $140.66 $135.31 $135.58 $135.58 477,761
2023-03-08 $139.16 $140.12 $137.90 $139.25 $139.25 516,982
2023-03-07 $140.86 $142.32 $139.28 $139.39 $139.39 467,623
2023-03-06 $141.72 $143.56 $140.49 $140.51 $140.51 337,767
2023-03-03 $138.08 $141.19 $138.08 $141.03 $141.03 498,552
2023-03-02 $135.59 $137.40 $135.04 $137.10 $137.10 357,210
2023-03-01 $136.71 $137.67 $135.39 $135.69 $135.69 1,337,930
2023-02-28 $136.28 $137.95 $136.28 $136.86 $136.86 396,999
2023-02-27 $137.08 $137.58 $135.82 $136.27 $136.27 358,609
2023-02-24 $135.69 $136.54 $134.60 $135.65 $135.65 313,790
2023-02-23 $139.88 $139.88 $136.21 $138.83 $138.83 458,715
2023-02-22 $138.64 $140.19 $137.90 $139.00 $139.00 329,498
2023-02-21 $139.48 $140.79 $138.37 $138.53 $138.53 286,979
2023-02-17 $143.66 $143.70 $140.32 $141.75 $141.75 275,265
2023-02-16 $145.08 $147.73 $144.60 $144.79 $144.79 546,930
2023-02-15 $144.52 $147.99 $144.52 $147.90 $147.90 379,266
2023-02-14 $142.28 $145.71 $141.23 $145.01 $145.01 386,980
2023-02-13 $141.25 $143.89 $140.44 $143.42 $143.42 250,717
2023-02-10 $141.90 $142.54 $139.29 $140.44 $140.44 481,421
2023-02-09 $147.61 $147.61 $142.64 $143.26 $143.26 331,367
2023-02-08 $147.78 $148.37 $144.85 $145.48 $145.48 304,494
2023-02-07 $145.46 $149.54 $144.29 $148.95 $148.95 383,753
2023-02-06 $146.41 $147.83 $145.43 $145.85 $145.85 368,041
2023-02-03 $148.03 $152.61 $147.75 $148.15 $148.15 724,630
2023-02-02 $150.16 $154.88 $150.00 $153.27 $153.27 1,263,493
2023-02-01 $140.39 $145.10 $139.34 $144.25 $144.25 538,310
2023-01-31 $138.67 $141.31 $138.67 $141.25 $141.25 297,731
2023-01-30 $139.61 $140.71 $138.00 $138.56 $138.56 412,288
2023-01-27 $138.17 $142.40 $138.10 $141.36 $141.36 337,524
2023-01-26 $137.69 $138.85 $136.00 $138.83 $138.83 320,565
2023-01-25 $133.39 $136.09 $131.77 $135.69 $135.69 550,109
2023-01-24 $136.55 $138.36 $135.94 $136.19 $136.19 400,614
2023-01-23 $134.69 $137.70 $133.80 $137.65 $137.65 436,203
2023-01-20 $130.53 $134.18 $129.92 $134.08 $134.08 444,776
2023-01-19 $129.37 $130.62 $128.69 $129.60 $129.60 404,568
2023-01-18 $133.80 $134.85 $130.65 $130.71 $130.71 402,448
2023-01-17 $132.21 $133.02 $130.64 $132.63 $132.63 317,411
2023-01-13 $129.49 $132.73 $129.37 $132.41 $132.41 411,663
2023-01-12 $130.85 $131.36 $127.75 $131.11 $131.11 300,598
2023-01-11 $127.46 $130.09 $127.12 $130.03 $130.03 574,826
2023-01-10 $124.65 $127.22 $124.36 $127.12 $127.12 333,201
2023-01-09 $124.98 $127.80 $124.98 $125.40 $125.40 388,040
2023-01-06 $122.28 $124.14 $119.81 $123.66 $123.66 522,388
2023-01-05 $123.43 $123.43 $121.04 $121.41 $121.41 332,677
2023-01-04 $125.15 $125.56 $122.92 $124.56 $124.56 474,736
2023-01-03 $125.06 $126.56 $122.21 $123.45 $123.45 464,882
2022-12-30 $121.07 $123.15 $120.84 $123.15 $123.15 403,926
2022-12-29 $120.19 $123.43 $119.96 $123.12 $123.12 345,846
2022-12-28 $119.63 $120.79 $118.57 $118.96 $118.96 450,738
2022-12-27 $121.44 $121.68 $119.20 $120.17 $120.17 401,604
2022-12-23 $121.23 $122.40 $120.24 $122.03 $122.03 353,715
2022-12-22 $123.07 $123.17 $119.80 $122.11 $122.11 485,845
2022-12-21 $123.65 $125.75 $122.32 $124.97 $124.97 381,651
2022-12-20 $121.83 $124.08 $121.22 $123.20 $123.20 371,052
2022-12-19 $125.04 $125.29 $122.19 $122.67 $122.67 344,838
2022-12-16 $125.44 $126.69 $124.42 $125.42 $125.42 1,062,942
2022-12-15 $128.76 $129.20 $125.58 $126.26 $126.26 600,897
2022-12-14 $131.69 $133.61 $130.06 $131.63 $131.63 535,618
2022-12-13 $135.46 $136.32 $130.46 $131.92 $131.92 965,249
2022-12-12 $127.15 $129.35 $127.02 $129.35 $129.35 667,682
2022-12-09 $126.63 $128.53 $126.12 $126.79 $126.79 473,356
2022-12-08 $125.57 $127.64 $124.34 $126.91 $126.91 449,643
2022-12-07 $124.67 $125.87 $123.25 $124.36 $124.36 588,588
2022-12-06 $128.09 $128.09 $124.25 $125.26 $125.26 376,867
2022-12-05 $131.18 $132.00 $127.85 $128.34 $128.34 510,297
2022-12-02 $130.99 $133.13 $130.74 $132.52 $132.52 400,673
2022-12-01 $132.44 $134.75 $131.82 $133.94 $133.94 411,199
2022-11-30 $125.32 $132.47 $125.12 $132.41 $132.41 802,181
2022-11-29 $126.26 $126.73 $124.75 $125.20 $125.20 578,579
2022-11-28 $126.95 $128.58 $125.71 $126.15 $126.15 745,835
2022-11-25 $127.72 $128.27 $127.30 $127.87 $127.87 151,498
2022-11-23 $126.08 $128.86 $125.78 $128.46 $128.46 659,132
2022-11-22 $125.11 $126.28 $123.01 $126.26 $126.26 389,475
2022-11-21 $126.57 $127.15 $124.37 $125.18 $125.18 432,378
2022-11-18 $129.84 $129.97 $126.25 $127.43 $127.43 363,302
2022-11-17 $127.73 $129.37 $126.92 $128.11 $128.11 526,806
2022-11-16 $132.90 $132.90 $130.06 $130.57 $130.57 354,312
2022-11-15 $135.09 $136.01 $132.71 $134.52 $134.52 527,771
2022-11-14 $131.12 $133.31 $130.21 $131.03 $131.03 392,617
2022-11-11 $127.35 $133.42 $126.98 $132.58 $132.58 736,764
2022-11-10 $123.24 $127.54 $122.72 $127.40 $127.40 820,803
2022-11-09 $118.54 $118.58 $115.90 $116.11 $116.11 735,421
2022-11-08 $119.00 $121.52 $117.65 $119.47 $119.47 1,089,254
2022-11-07 $118.53 $118.98 $116.55 $118.56 $118.56 744,473
2022-11-04 $120.19 $120.55 $114.86 $117.38 $117.38 962,591
2022-11-03 $119.92 $121.48 $118.53 $118.77 $118.77 463,769
2022-11-02 $126.74 $126.88 $120.54 $120.56 $120.56 577,817
2022-11-01 $131.06 $131.55 $127.18 $127.44 $127.44 301,054
2022-10-31 $129.83 $130.76 $127.95 $128.83 $128.83 1,337,204
2022-10-28 $128.13 $130.77 $127.12 $130.64 $130.64 356,111
2022-10-27 $131.38 $132.86 $129.61 $129.89 $129.89 562,426
2022-10-26 $132.29 $136.01 $131.55 $132.21 $132.21 1,157,113
2022-10-25 $131.67 $136.31 $131.67 $135.90 $135.90 754,281
2022-10-24 $131.03 $131.67 $128.02 $131.16 $131.16 492,196
2022-10-21 $127.42 $131.05 $126.49 $130.93 $130.93 1,186,174
2022-10-20 $128.70 $132.70 $128.52 $129.35 $129.35 1,068,222
2022-10-19 $129.19 $131.12 $127.98 $128.87 $128.87 476,254
2022-10-18 $131.61 $132.26 $128.32 $129.79 $129.79 504,709
2022-10-17 $124.57 $128.08 $124.57 $127.52 $127.52 1,671,930
2022-10-14 $126.70 $127.61 $121.33 $121.51 $121.51 775,355
2022-10-13 $120.00 $125.67 $118.56 $124.87 $124.87 1,675,134
2022-10-12 $123.90 $125.12 $122.34 $124.44 $124.44 839,461
2022-10-11 $125.63 $126.49 $122.00 $123.71 $123.71 1,033,989
2022-10-10 $129.27 $129.32 $124.97 $126.49 $126.49 469,870
2022-10-07 $132.22 $132.30 $128.46 $129.11 $129.11 546,941
2022-10-06 $134.27 $136.52 $133.87 $134.79 $134.79 675,188
2022-10-05 $132.70 $135.63 $131.36 $134.96 $134.96 601,665
2022-10-04 $132.01 $135.27 $132.01 $135.14 $135.14 988,290
2022-10-03 $127.51 $129.72 $126.10 $128.86 $128.86 487,321
2022-09-30 $127.11 $130.19 $126.04 $126.22 $126.22 865,249
2022-09-29 $128.47 $128.93 $126.22 $127.68 $127.68 592,764
2022-09-28 $126.37 $131.16 $126.24 $130.65 $130.65 663,847
2022-09-27 $127.04 $128.66 $124.59 $126.01 $126.01 524,325
2022-09-26 $125.99 $128.80 $124.97 $125.09 $125.09 490,449
2022-09-23 $127.51 $128.19 $124.58 $126.42 $126.42 887,729
2022-09-22 $130.46 $131.22 $128.28 $128.62 $128.62 741,331
2022-09-21 $134.25 $136.57 $131.09 $131.11 $131.11 563,259
2022-09-20 $134.56 $135.65 $133.24 $133.58 $133.58 380,320
2022-09-19 $134.28 $136.34 $133.92 $136.23 $136.23 486,591
2022-09-16 $135.90 $135.95 $134.03 $135.51 $135.51 1,030,068
2022-09-15 $138.48 $141.63 $137.82 $138.59 $138.59 711,016
2022-09-14 $138.59 $139.77 $136.90 $139.64 $139.64 1,008,843
2022-09-13 $140.45 $140.87 $137.88 $138.23 $138.23 1,114,503
2022-09-12 $144.52 $146.45 $144.52 $145.98 $145.98 772,072
2022-09-09 $141.78 $144.51 $141.75 $144.22 $144.22 366,036
2022-09-08 $137.05 $140.88 $136.68 $140.40 $140.40 447,088
2022-09-07 $134.91 $138.97 $134.67 $138.66 $138.66 560,377
2022-09-06 $136.09 $136.34 $133.31 $134.57 $134.57 673,488
2022-09-02 $138.92 $140.00 $135.29 $136.04 $136.04 720,616
2022-09-01 $137.00 $138.10 $134.02 $137.56 $137.56 499,869
2022-08-31 $141.68 $142.71 $138.84 $138.99 $138.99 683,316
2022-08-30 $141.23 $142.36 $137.75 $139.26 $139.26 486,093
2022-08-29 $140.15 $142.48 $139.71 $140.05 $140.05 427,485
2022-08-26 $147.48 $148.06 $141.72 $141.72 $141.72 541,711
2022-08-25 $144.85 $147.62 $144.31 $147.59 $147.59 509,756
2022-08-24 $141.95 $144.87 $141.88 $143.51 $143.51 282,727
2022-08-23 $142.79 $145.10 $142.09 $142.19 $142.19 472,112
2022-08-22 $144.99 $145.81 $143.10 $143.55 $143.55 504,356
2022-08-19 $150.68 $150.68 $147.23 $148.06 $148.06 489,568
2022-08-18 $152.33 $153.39 $151.00 $152.83 $152.83 330,469
2022-08-17 $153.12 $153.82 $150.95 $151.92 $151.92 383,542
2022-08-16 $155.06 $156.66 $152.82 $155.62 $155.62 236,340
2022-08-15 $154.08 $156.42 $154.08 $155.93 $155.93 490,565
2022-08-12 $153.30 $155.13 $152.49 $155.08 $155.08 296,781
2022-08-11 $155.31 $156.71 $151.24 $151.74 $151.74 396,195
2022-08-10 $151.94 $153.67 $151.16 $153.47 $153.47 483,573
2022-08-09 $149.10 $149.20 $146.14 $147.08 $147.08 892,207
2022-08-08 $150.26 $153.94 $149.85 $150.40 $150.40 579,816
2022-08-05 $146.36 $150.20 $146.06 $149.20 $149.20 1,911,432
2022-08-04 $147.69 $148.69 $146.20 $148.59 $148.59 420,682
2022-08-03 $144.39 $148.43 $144.39 $148.03 $148.03 575,264
2022-08-02 $141.64 $145.10 $141.29 $143.40 $143.40 394,118
2022-08-01 $140.74 $144.03 $139.12 $142.03 $142.03 351,805
2022-07-29 $140.24 $142.07 $138.92 $141.79 $141.79 433,495
2022-07-28 $137.29 $139.30 $135.05 $139.30 $139.30 407,606
2022-07-27 $134.38 $138.92 $133.85 $138.24 $138.24 812,942
2022-07-26 $134.26 $134.26 $130.80 $131.12 $131.12 656,494
2022-07-25 $137.26 $137.28 $134.88 $136.02 $136.02 250,221
2022-07-22 $140.84 $142.96 $136.39 $137.20 $137.20 524,935
2022-07-21 $140.40 $143.23 $139.55 $143.23 $143.23 499,095
2022-07-20 $137.08 $141.94 $137.08 $141.11 $141.11 525,628
2022-07-19 $133.81 $136.64 $132.27 $136.45 $136.45 380,422
2022-07-18 $133.40 $135.37 $131.25 $131.75 $131.75 510,544
2022-07-15 $129.87 $132.20 $128.80 $131.97 $131.97 309,499
2022-07-14 $128.90 $129.48 $126.32 $127.89 $127.89 353,210
2022-07-13 $127.81 $131.94 $126.96 $130.31 $130.31 424,032
2022-07-12 $133.28 $135.18 $129.99 $130.69 $130.69 361,939
2022-07-11 $135.78 $135.78 $132.16 $132.75 $132.75 230,683
2022-07-08 $136.17 $139.00 $134.87 $137.43 $137.43 277,509
2022-07-07 $134.72 $138.49 $134.56 $138.12 $138.12 378,908
2022-07-06 $135.09 $136.52 $133.20 $134.55 $134.55 810,262
2022-07-05 $127.76 $135.02 $126.41 $134.95 $134.95 713,735
2022-07-01 $126.98 $129.81 $126.42 $129.71 $129.71 600,937
2022-06-30 $128.56 $128.95 $124.28 $127.03 $127.03 476,148
2022-06-29 $130.28 $131.43 $128.50 $130.26 $130.26 522,901
2022-06-28 $136.17 $137.53 $130.28 $130.37 $130.37 389,658
2022-06-27 $138.89 $139.49 $135.29 $136.04 $136.04 517,045
2022-06-24 $133.23 $138.54 $133.05 $138.53 $138.53 1,896,775
2022-06-23 $128.86 $132.29 $127.50 $131.82 $131.82 518,672
2022-06-22 $125.66 $130.38 $125.60 $127.88 $127.88 531,568
2022-06-21 $127.52 $129.79 $127.04 $127.21 $127.21 495,432
2022-06-17 $122.74 $126.51 $122.51 $125.28 $125.28 1,309,071
2022-06-16 $124.77 $125.55 $121.28 $122.23 $122.23 691,240
2022-06-15 $125.72 $130.51 $125.38 $128.57 $128.57 985,576
2022-06-14 $125.74 $126.86 $122.89 $124.00 $124.00 772,816
2022-06-13 $127.81 $129.25 $124.40 $124.87 $124.87 1,054,957
2022-06-10 $135.62 $136.19 $132.17 $132.72 $132.72 1,200,344
2022-06-09 $143.58 $144.69 $139.38 $139.40 $139.40 443,686
2022-06-08 $144.17 $146.53 $144.04 $144.73 $144.73 320,665
2022-06-07 $141.42 $144.93 $141.10 $144.62 $144.62 524,185
2022-06-06 $144.88 $145.90 $142.18 $143.29 $143.29 423,607
2022-06-03 $144.24 $145.44 $142.15 $142.61 $142.61 407,421
2022-06-02 $139.12 $146.79 $138.90 $146.26 $146.26 463,336
2022-06-01 $141.82 $143.94 $138.30 $139.44 $139.44 393,918
2022-05-31 $140.91 $141.47 $137.96 $139.79 $139.79 1,051,045
2022-05-27 $137.67 $140.98 $137.59 $140.95 $140.95 793,953
2022-05-26 $132.14 $137.56 $131.43 $136.56 $136.56 1,442,779
2022-05-25 $129.12 $134.21 $129.12 $132.95 $132.95 476,745
2022-05-24 $132.49 $132.91 $127.95 $129.71 $129.71 632,673
2022-05-23 $137.09 $137.59 $134.00 $137.02 $137.02 404,287
2022-05-20 $138.70 $139.35 $132.36 $136.49 $136.49 698,164
2022-05-19 $133.88 $138.76 $133.88 $136.64 $136.64 889,725
2022-05-18 $140.15 $141.24 $134.80 $135.46 $135.46 443,140
2022-05-17 $142.41 $143.79 $138.65 $142.48 $142.48 477,815
2022-05-16 $143.02 $144.37 $139.47 $139.80 $139.80 377,921
2022-05-13 $139.38 $144.62 $139.19 $144.25 $144.25 741,059
2022-05-12 $133.64 $140.59 $132.45 $137.29 $137.29 1,081,646
2022-05-11 $139.17 $142.66 $135.61 $135.88 $135.88 757,128
2022-05-10 $143.08 $144.44 $136.96 $140.35 $140.35 548,835
2022-05-09 $144.04 $145.98 $139.21 $139.93 $139.93 676,923
2022-05-06 $149.77 $151.23 $144.51 $147.12 $147.12 497,502
2022-05-05 $159.15 $159.15 $149.79 $151.56 $151.56 567,979
2022-05-04 $156.95 $162.50 $152.58 $162.31 $162.31 497,680
2022-05-03 $157.70 $159.65 $156.41 $157.55 $157.55 547,586
2022-05-02 $154.40 $158.65 $153.00 $158.56 $158.56 519,673
2022-04-29 $159.86 $162.79 $154.58 $154.81 $154.81 359,784
2022-04-28 $158.96 $164.02 $156.38 $162.90 $162.90 392,835
2022-04-27 $157.20 $160.08 $155.00 $155.67 $155.67 451,312
2022-04-26 $163.15 $163.55 $158.15 $158.25 $158.25 325,050
2022-04-25 $160.14 $164.47 $159.97 $164.46 $164.46 368,173
2022-04-22 $164.46 $166.19 $160.42 $160.81 $160.81 320,574
2022-04-21 $172.11 $173.73 $163.75 $164.25 $164.25 337,066
2022-04-20 $176.67 $176.76 $170.09 $170.50 $170.50 378,876
2022-04-19 $173.67 $179.38 $173.32 $178.82 $178.82 336,268
2022-04-18 $175.32 $175.66 $171.63 $174.06 $174.06 333,061
2022-04-14 $180.79 $181.18 $175.67 $175.75 $175.75 272,500
2022-04-13 $175.58 $181.07 $175.25 $180.59 $180.59 368,695
2022-04-12 $180.20 $182.45 $175.19 $175.94 $175.94 4,550,307
2022-04-11 $177.15 $179.81 $175.72 $177.50 $177.50 175,262
2022-04-08 $181.49 $182.33 $179.33 $179.67 $179.67 224,581
2022-04-07 $182.62 $184.89 $178.84 $182.77 $182.77 254,289
2022-04-06 $187.13 $187.23 $181.42 $183.31 $183.31 261,614
2022-04-05 $195.61 $195.99 $189.76 $190.53 $190.53 270,077
2022-04-04 $190.55 $196.00 $190.45 $195.51 $195.51 221,401
2022-04-01 $188.61 $190.77 $187.69 $189.04 $189.04 208,303
2022-03-31 $190.98 $191.04 $187.55 $187.88 $187.88 293,118
2022-03-30 $193.27 $194.71 $189.76 $190.78 $190.78 251,518
2022-03-29 $191.76 $195.31 $190.68 $194.42 $194.42 498,270
2022-03-28 $185.82 $189.48 $184.53 $189.32 $189.32 159,168
2022-03-25 $188.35 $188.35 $183.34 $185.82 $185.82 223,847
2022-03-24 $186.03 $188.12 $182.83 $188.01 $188.01 186,428
2022-03-23 $185.87 $188.34 $183.95 $184.86 $184.86 259,031
2022-03-22 $183.14 $189.67 $182.87 $188.00 $188.00 256,219
2022-03-21 $184.55 $185.83 $180.73 $183.26 $183.26 260,469
2022-03-18 $178.79 $185.99 $178.76 $185.86 $185.86 479,155
2022-03-17 $174.10 $179.92 $173.66 $179.64 $179.64 318,572
2022-03-16 $169.52 $175.25 $168.31 $175.22 $175.22 486,984
2022-03-15 $163.97 $167.62 $163.00 $167.31 $167.31 307,596
2022-03-14 $166.45 $168.48 $161.93 $162.73 $162.73 434,962
2022-03-11 $174.01 $174.01 $166.62 $166.80 $166.80 233,048
2022-03-10 $172.73 $174.00 $170.55 $172.75 $172.75 297,467
2022-03-09 $171.94 $175.35 $171.15 $174.76 $174.76 360,888
2022-03-08 $166.89 $172.00 $164.89 $166.96 $166.96 1,516,829
2022-03-07 $175.86 $176.81 $167.15 $167.26 $167.26 501,562
2022-03-04 $179.14 $180.88 $174.68 $175.95 $175.95 286,102
2022-03-03 $186.35 $186.35 $178.99 $180.04 $180.04 372,655
2022-03-02 $185.96 $187.50 $181.96 $186.78 $186.78 381,596
2022-03-01 $187.58 $189.28 $184.12 $185.24 $185.24 887,606
2022-02-28 $185.08 $189.25 $184.41 $187.73 $187.73 500,648
2022-02-25 $184.15 $186.42 $180.69 $186.33 $186.33 414,959
2022-02-24 $168.89 $184.25 $168.22 $183.82 $183.82 1,063,420
2022-02-23 $181.97 $182.70 $175.05 $175.18 $175.18 404,236
2022-02-22 $181.56 $184.75 $178.97 $180.54 $180.54 466,826
2022-02-18 $186.80 $188.02 $182.42 $183.23 $183.23 358,551
2022-02-17 $191.31 $192.64 $186.33 $186.52 $186.52 295,613
2022-02-16 $192.07 $193.80 $190.71 $193.34 $193.34 303,203
2022-02-15 $192.63 $195.38 $191.88 $195.11 $195.11 299,361
2022-02-14 $188.55 $192.94 $188.01 $189.50 $189.50 299,823
2022-02-11 $195.89 $197.37 $188.26 $189.37 $189.37 637,397
2022-02-10 $193.58 $199.61 $193.16 $194.74 $194.74 701,227
2022-02-09 $194.32 $196.84 $193.00 $196.76 $196.76 3,842,662
2022-02-08 $189.15 $192.37 $188.32 $191.90 $191.90 300,952
2022-02-07 $192.83 $195.85 $190.17 $190.67 $190.67 328,654
2022-02-04 $188.32 $194.61 $186.40 $192.20 $192.20 362,272
2022-02-03 $188.13 $189.79 $184.14 $184.71 $184.71 573,243
2022-02-02 $202.95 $202.95 $195.65 $197.30 $197.30 389,703
2022-02-01 $199.67 $201.78 $196.17 $201.45 $201.45 296,283
2022-01-31 $190.28 $198.59 $190.25 $198.46 $198.46 388,065
2022-01-28 $184.03 $189.45 $181.33 $189.36 $189.36 398,215
2022-01-27 $187.22 $189.70 $183.08 $183.28 $183.28 451,811
2022-01-26 $191.29 $192.38 $182.39 $183.84 $183.84 484,495
2022-01-25 $189.48 $190.98 $184.96 $186.70 $186.70 588,957
2022-01-24 $185.15 $193.62 $179.77 $193.35 $193.35 1,086,151
2022-01-21 $196.65 $197.81 $190.39 $190.63 $190.63 677,085
2022-01-20 $203.84 $207.50 $199.39 $199.71 $199.71 359,274
2022-01-19 $203.13 $206.03 $201.64 $201.69 $201.69 419,342
2022-01-18 $204.50 $206.23 $202.21 $202.61 $202.61 879,969
2022-01-14 $206.97 $209.36 $205.09 $208.07 $208.07 412,096
2022-01-13 $215.19 $215.33 $207.87 $208.16 $208.16 436,628
2022-01-12 $217.29 $218.65 $213.60 $214.82 $214.82 308,226
2022-01-11 $211.08 $216.33 $210.49 $215.97 $215.97 746,503
2022-01-10 $208.13 $211.71 $203.22 $211.56 $211.56 680,237
2022-01-07 $212.39 $215.10 $209.70 $211.10 $211.10 464,221
2022-01-06 $211.05 $215.38 $209.32 $212.52 $212.52 1,412,399
2022-01-05 $219.51 $220.64 $212.22 $212.22 $212.22 411,314
2022-01-04 $226.83 $226.83 $218.20 $221.42 $221.42 411,910
2022-01-03 $226.58 $227.30 $223.50 $226.47 $226.47 294,236
2021-12-31 $228.43 $229.42 $225.95 $226.13 $226.13 162,629
2021-12-30 $227.55 $231.00 $227.55 $228.87 $228.87 127,535
2021-12-29 $228.12 $228.65 $225.92 $227.68 $227.68 141,596
2021-12-28 $230.91 $231.12 $227.75 $228.35 $228.35 203,198
2021-12-27 $229.14 $231.45 $229.14 $230.49 $230.49 182,047
2021-12-23 $227.98 $229.73 $226.69 $228.99 $228.99 137,002
2021-12-22 $226.27 $228.32 $225.63 $227.59 $227.59 246,580
2021-12-21 $221.50 $227.20 $220.09 $226.84 $226.84 169,700
2021-12-20 $218.89 $220.86 $217.70 $219.85 $219.85 285,487
2021-12-17 $218.52 $223.69 $216.24 $222.57 $222.57 421,855
2021-12-16 $225.78 $226.47 $218.92 $220.42 $220.42 341,197
2021-12-15 $221.37 $226.44 $218.10 $226.24 $226.24 429,922
2021-12-14 $221.78 $222.90 $219.70 $222.16 $222.16 295,307
2021-12-13 $227.15 $228.75 $223.69 $225.18 $225.18 286,620
2021-12-10 $230.05 $231.30 $226.26 $227.59 $227.59 261,070
2021-12-09 $232.17 $233.71 $228.20 $228.70 $228.70 162,047
2021-12-08 $229.66 $233.16 $227.92 $232.23 $232.23 217,147
2021-12-07 $226.30 $230.38 $226.30 $228.87 $228.87 257,049
2021-12-06 $219.19 $223.36 $215.97 $222.36 $222.36 295,210
2021-12-03 $224.26 $224.42 $215.66 $219.19 $219.19 374,391
2021-12-02 $221.76 $225.92 $220.47 $224.99 $224.99 710,441
2021-12-01 $232.34 $232.45 $221.18 $221.41 $221.41 343,492
2021-11-30 $236.77 $237.31 $229.02 $229.82 $229.82 365,738
2021-11-29 $237.45 $238.00 $234.64 $236.87 $236.87 482,771
2021-11-26 $236.72 $238.03 $234.21 $235.02 $235.02 293,785
2021-11-24 $233.80 $237.85 $232.60 $237.43 $237.43 230,778
2021-11-23 $236.04 $237.41 $231.80 $234.97 $234.97 297,502
2021-11-22 $245.13 $245.20 $237.31 $237.78 $237.78 261,679
2021-11-19 $247.76 $248.28 $244.44 $244.55 $244.55 212,257
2021-11-18 $248.44 $248.44 $244.67 $247.13 $247.13 189,228
2021-11-17 $250.50 $251.53 $248.42 $248.66 $248.66 290,477
2021-11-16 $249.02 $250.84 $248.23 $250.48 $250.48 148,390
2021-11-15 $248.80 $250.38 $248.40 $249.21 $249.21 148,706
2021-11-12 $244.02 $248.01 $243.54 $248.00 $248.00 135,375
2021-11-11 $244.46 $245.27 $242.57 $242.65 $242.65 269,303
2021-11-10 $246.92 $248.25 $241.34 $242.74 $242.74 232,256
2021-11-09 $249.07 $249.38 $246.13 $248.76 $248.76 191,328
2021-11-08 $249.00 $250.31 $248.70 $248.95 $248.95 136,560
2021-11-05 $248.71 $249.86 $247.42 $247.89 $247.89 135,635
2021-11-04 $245.97 $248.58 $245.67 $247.28 $247.28 175,039
2021-11-03 $243.16 $245.36 $242.31 $245.27 $245.27 153,935
2021-11-02 $245.21 $245.30 $242.49 $243.82 $243.82 196,191
2021-11-01 $244.71 $245.07 $243.03 $244.46 $244.46 160,375
2021-10-29 $241.59 $244.60 $241.59 $244.47 $244.47 203,832
2021-10-28 $241.33 $243.76 $240.12 $243.29 $243.29 165,537
2021-10-27 $243.59 $244.62 $241.32 $241.41 $241.41 172,709
2021-10-26 $245.98 $246.35 $242.36 $243.32 $243.32 381,646
2021-10-25 $243.63 $244.82 $241.79 $244.20 $244.20 143,969
2021-10-22 $246.05 $246.89 $242.43 $243.77 $243.77 172,906
2021-10-21 $247.33 $249.51 $247.01 $249.13 $249.13 145,136
2021-10-20 $249.07 $249.74 $246.44 $247.75 $247.75 218,474
2021-10-19 $247.22 $249.03 $246.39 $248.61 $248.61 169,858
2021-10-18 $243.77 $246.60 $243.63 $246.60 $246.60 142,483
2021-10-15 $244.98 $245.41 $243.43 $244.76 $244.76 185,096
2021-10-14 $242.85 $244.83 $242.76 $243.82 $243.82 192,302
2021-10-13 $238.21 $240.63 $238.01 $240.31 $240.31 162,781
2021-10-12 $236.87 $237.63 $235.35 $236.80 $236.80 235,748
2021-10-11 $237.43 $239.06 $235.70 $235.72 $235.72 107,824
2021-10-08 $241.15 $241.36 $238.01 $238.17 $238.17 162,188
2021-10-07 $239.38 $242.05 $239.34 $239.98 $239.98 194,026
2021-10-06 $232.01 $237.50 $231.70 $237.13 $237.13 266,919
2021-10-05 $232.38 $236.13 $232.32 $234.74 $234.74 229,316
2021-10-04 $237.14 $237.14 $229.44 $231.45 $231.45 370,259
2021-10-01 $236.85 $239.35 $234.96 $238.88 $238.88 313,653
2021-09-30 $236.29 $237.86 $235.20 $235.91 $235.91 196,176
2021-09-29 $238.76 $239.53 $234.92 $235.18 $235.18 235,458
2021-09-28 $242.60 $243.00 $236.99 $237.44 $237.44 244,694
2021-09-27 $245.90 $246.44 $244.22 $245.78 $245.78 183,954
2021-09-24 $245.90 $248.40 $245.35 $248.23 $248.23 134,351
2021-09-23 $245.38 $247.60 $244.25 $247.03 $247.03 241,681
2021-09-22 $242.10 $244.99 $241.20 $243.97 $243.97 208,942
2021-09-21 $243.02 $243.70 $240.87 $242.09 $242.09 171,688
2021-09-20 $242.14 $243.47 $237.90 $241.29 $241.29 602,549
2021-09-17 $247.94 $248.22 $245.58 $246.79 $246.79 425,843
2021-09-16 $246.22 $248.38 $245.44 $248.09 $248.09 259,439
2021-09-15 $245.22 $247.33 $243.36 $247.02 $247.02 210,922
2021-09-14 $246.39 $246.81 $244.55 $244.94 $244.94 191,675
2021-09-13 $248.52 $248.57 $243.73 $245.97 $245.97 268,917
2021-09-10 $250.72 $250.80 $247.23 $247.36 $247.36 242,114
2021-09-09 $249.75 $251.16 $249.42 $249.42 $249.42 165,436
2021-09-08 $252.10 $252.26 $248.68 $249.77 $249.77 147,156
2021-09-07 $252.28 $252.86 $251.12 $252.25 $252.25 247,862
2021-09-03 $250.10 $252.16 $249.26 $251.98 $251.98 151,269
2021-09-02 $250.90 $251.49 $249.66 $250.31 $250.31 160,399
2021-09-01 $250.10 $252.38 $250.10 $250.51 $250.51 171,390
2021-08-31 $249.61 $249.99 $248.18 $249.39 $249.39 241,415
2021-08-30 $248.56 $251.09 $247.86 $250.44 $250.44 177,068
2021-08-27 $245.70 $248.44 $245.42 $248.11 $248.11 160,408
2021-08-26 $245.44 $247.51 $244.53 $244.72 $244.72 171,503
2021-08-25 $244.77 $245.46 $244.00 $245.17 $245.17 166,115
2021-08-24 $243.45 $244.52 $243.39 $244.33 $244.33 173,298
2021-08-23 $239.34 $242.83 $239.33 $242.44 $242.44 534,551
2021-08-20 $236.40 $238.63 $236.03 $238.42 $238.42 198,906
2021-08-19 $233.99 $237.80 $233.49 $236.04 $236.04 177,782
2021-08-18 $236.87 $238.68 $235.70 $235.80 $235.80 133,503
2021-08-17 $237.61 $238.50 $235.56 $236.99 $236.99 208,926
2021-08-16 $240.41 $240.99 $236.61 $239.65 $239.65 174,568
2021-08-13 $241.39 $241.82 $240.47 $241.35 $241.35 190,446
2021-08-12 $239.31 $241.15 $238.69 $241.08 $241.08 126,010
2021-08-11 $240.85 $241.05 $237.77 $239.72 $239.72 190,420
2021-08-10 $243.00 $243.69 $239.50 $239.89 $239.89 243,927
2021-08-09 $242.15 $242.77 $240.74 $242.23 $242.23 186,102
2021-08-06 $243.86 $244.36 $241.22 $242.02 $242.02 173,932
2021-08-05 $242.70 $245.07 $241.69 $244.80 $244.80 170,596
2021-08-04 $241.72 $243.50 $240.59 $243.09 $243.09 193,546
2021-08-03 $241.60 $242.71 $239.09 $242.06 $242.06 255,775
2021-08-02 $243.00 $243.00 $239.92 $241.23 $241.23 288,567
2021-07-30 $242.38 $244.16 $241.53 $241.90 $241.90 239,185
2021-07-29 $248.00 $249.30 $247.17 $247.27 $247.27 145,556
2021-07-28 $248.59 $250.56 $247.29 $249.91 $249.91 239,827
2021-07-27 $250.79 $250.80 $244.00 $247.59 $247.59 1,078,866
2021-07-26 $251.01 $251.79 $249.72 $251.16 $251.16 243,648
2021-07-23 $249.11 $252.11 $247.82 $251.39 $251.39 180,340
2021-07-22 $244.08 $246.13 $244.08 $246.13 $246.13 171,850
2021-07-21 $241.92 $243.88 $241.02 $243.88 $243.88 144,402
2021-07-20 $239.64 $243.52 $238.21 $241.91 $241.91 143,688
2021-07-19 $236.44 $238.96 $235.46 $238.65 $238.65 194,630
2021-07-16 $241.99 $242.20 $239.25 $239.48 $239.48 114,795
2021-07-15 $243.73 $243.87 $239.24 $240.83 $240.83 207,068
2021-07-14 $247.46 $247.78 $243.46 $243.52 $243.52 135,434
2021-07-13 $246.70 $248.75 $245.31 $245.87 $245.87 227,793
2021-07-12 $249.25 $250.15 $246.73 $247.38 $247.38 513,256
2021-07-09 $246.36 $248.59 $245.39 $248.34 $248.34 151,382
2021-07-08 $243.52 $247.38 $242.50 $246.11 $246.11 151,768
2021-07-07 $250.91 $251.41 $247.36 $248.08 $248.08 197,969
2021-07-06 $247.35 $249.60 $246.62 $249.32 $249.32 254,853
2021-07-02 $246.31 $247.00 $245.31 $246.75 $246.75 132,263
2021-07-01 $244.69 $246.27 $243.19 $245.04 $245.04 289,721
2021-06-30 $246.33 $246.33 $244.66 $244.86 $244.86 113,209
2021-06-29 $246.09 $246.66 $244.80 $246.60 $246.60 194,186
2021-06-28 $244.54 $246.36 $244.53 $246.27 $246.27 238,219
2021-06-25 $244.18 $244.48 $242.08 $243.63 $243.63 188,813
2021-06-24 $243.01 $245.13 $242.89 $243.57 $243.57 297,689
2021-06-23 $240.67 $242.37 $240.38 $241.68 $241.68 300,060
2021-06-22 $237.25 $240.83 $237.08 $240.54 $240.54 162,856
2021-06-21 $236.91 $238.23 $234.11 $237.41 $237.41 373,483
2021-06-18 $236.49 $238.48 $236.09 $237.22 $237.22 225,933
2021-06-17 $232.31 $238.13 $232.31 $237.35 $237.35 224,281
2021-06-16 $234.04 $235.60 $230.73 $233.51 $233.51 150,901
2021-06-15 $236.26 $236.27 $233.76 $234.27 $234.27 129,662
2021-06-14 $234.79 $236.44 $234.05 $236.44 $236.44 193,169
2021-06-11 $233.49 $234.46 $232.93 $234.41 $234.41 174,459
2021-06-10 $230.37 $233.48 $229.82 $233.39 $233.39 172,401
2021-06-09 $231.93 $232.34 $230.07 $230.07 $230.07 94,049
2021-06-08 $231.05 $232.38 $229.43 $230.89 $230.89 150,839
2021-06-07 $227.35 $230.45 $227.32 $230.20 $230.20 208,878
2021-06-04 $225.33 $228.17 $225.33 $227.81 $227.81 133,249
2021-06-03 $224.55 $225.45 $222.85 $223.93 $223.93 190,146
2021-06-02 $226.19 $227.18 $225.53 $226.68 $226.68 112,230
2021-06-01 $227.17 $227.24 $223.97 $225.79 $225.79 114,509
2021-05-28 $226.09 $227.75 $225.69 $225.81 $225.81 127,640
2021-05-27 $225.00 $225.78 $222.67 $224.79 $224.79 249,193
2021-05-26 $224.50 $226.23 $224.50 $225.76 $225.76 128,995
2021-05-25 $224.86 $225.31 $223.43 $223.91 $223.91 114,668
2021-05-24 $221.30 $224.52 $221.03 $223.68 $223.68 169,930
2021-05-21 $221.63 $222.11 $219.42 $219.51 $219.51 171,356
2021-05-20 $216.83 $221.16 $216.75 $220.89 $220.89 226,435
2021-05-19 $211.58 $216.28 $211.37 $216.04 $216.04 236,584
2021-05-18 $217.19 $219.27 $215.67 $215.80 $215.80 199,407
2021-05-17 $215.02 $216.73 $213.66 $216.28 $216.28 219,038
2021-05-14 $212.63 $216.72 $212.18 $216.32 $216.32 295,410
2021-05-13 $212.31 $213.52 $207.62 $210.08 $210.08 387,480
2021-05-12 $213.60 $215.09 $209.22 $210.46 $210.46 391,792
2021-05-11 $209.31 $217.74 $208.99 $217.15 $217.15 366,149
2021-05-10 $218.22 $218.22 $214.87 $214.94 $214.94 290,067
2021-05-07 $220.00 $222.24 $219.02 $219.59 $219.59 349,590
2021-05-06 $217.14 $217.62 $214.00 $217.32 $217.32 238,176
2021-05-05 $221.59 $222.48 $216.84 $217.67 $217.67 204,000
2021-05-04 $222.73 $222.91 $215.97 $219.54 $219.54 439,898
2021-05-03 $229.68 $229.99 $224.54 $224.76 $224.76 223,915
2021-04-30 $229.89 $231.88 $228.68 $228.84 $228.84 125,072
2021-04-29 $235.16 $235.16 $229.78 $232.55 $232.55 167,132
2021-04-28 $233.12 $234.88 $231.73 $233.31 $233.31 199,793
2021-04-27 $233.56 $234.55 $231.82 $232.84 $232.84 138,114
2021-04-26 $230.41 $233.35 $230.09 $233.17 $233.17 206,293
2021-04-23 $228.13 $231.04 $228.13 $230.51 $230.51 179,900
2021-04-22 $228.70 $230.49 $225.94 $226.90 $226.90 239,558
2021-04-21 $225.82 $228.47 $224.81 $228.37 $228.37 318,261
2021-04-20 $230.21 $230.82 $225.59 $227.37 $227.37 189,073
2021-04-19 $231.72 $233.53 $228.97 $230.62 $230.62 215,518
2021-04-16 $235.39 $235.39 $231.44 $232.97 $232.97 199,960
2021-04-15 $233.38 $235.08 $233.01 $234.83 $234.83 179,535
2021-04-14 $235.24 $235.63 $230.44 $230.85 $230.85 265,490
2021-04-13 $232.66 $235.16 $232.66 $234.49 $234.49 182,744
2021-04-12 $231.27 $232.07 $229.20 $231.59 $231.59 295,940
2021-04-09 $230.58 $232.34 $229.29 $232.29 $232.29 152,075
2021-04-08 $229.91 $231.38 $229.35 $231.38 $231.38 197,202
2021-04-07 $227.24 $228.65 $226.21 $227.47 $227.47 230,348
2021-04-06 $225.51 $228.39 $225.51 $227.29 $227.29 250,668
2021-04-05 $224.84 $225.80 $223.35 $225.53 $225.53 201,038
2021-04-01 $221.45 $224.11 $221.43 $223.55 $223.55 299,594
2021-03-31 $215.19 $219.71 $215.19 $218.08 $218.08 279,021
2021-03-30 $213.16 $214.31 $211.67 $213.67 $213.67 222,718
2021-03-29 $215.13 $216.72 $212.69 $214.54 $214.54 213,357
2021-03-26 $212.91 $215.84 $210.81 $215.60 $215.60 257,745
2021-03-25 $211.12 $213.82 $209.43 $212.38 $212.38 280,393
2021-03-24 $221.39 $221.39 $213.03 $213.26 $213.26 850,166
2021-03-23 $221.92 $223.32 $219.81 $220.24 $220.24 1,059,550
2021-03-22 $218.84 $222.59 $218.75 $221.17 $221.17 646,209
2021-03-19 $215.58 $219.03 $214.80 $218.47 $218.47 340,582
2021-03-18 $219.57 $220.11 $214.93 $215.25 $215.25 345,009
2021-03-17 $219.50 $224.97 $217.39 $223.13 $223.13 270,998
2021-03-16 $224.55 $225.77 $220.36 $222.07 $222.07 368,875
2021-03-15 $220.23 $222.87 $219.01 $222.87 $222.87 327,183
2021-03-12 $219.27 $220.43 $216.36 $220.17 $220.17 282,099
2021-03-11 $218.78 $223.59 $218.50 $222.83 $222.83 309,976
2021-03-10 $219.45 $219.75 $214.05 $214.75 $214.75 459,901
2021-03-09 $213.00 $217.15 $212.12 $215.66 $215.66 2,036,307
2021-03-08 $213.18 $215.70 $206.25 $206.49 $206.49 403,671
2021-03-05 $213.78 $213.83 $202.50 $213.26 $213.26 641,801
2021-03-04 $215.53 $218.00 $207.39 $211.35 $211.35 651,614
2021-03-03 $225.72 $225.82 $215.58 $216.36 $216.36 498,681
2021-03-02 $232.24 $232.37 $225.94 $226.00 $226.00 279,232
2021-03-01 $228.31 $231.61 $225.97 $231.32 $231.32 305,304
2021-02-26 $224.14 $226.75 $219.90 $224.03 $224.03 509,935
2021-02-25 $229.27 $231.97 $220.93 $221.91 $221.91 483,123
2021-02-24 $229.01 $231.10 $226.44 $230.45 $230.45 336,076
2021-02-23 $224.38 $231.54 $218.85 $230.82 $230.82 638,212
2021-02-22 $235.24 $235.82 $230.12 $230.51 $230.51 306,531
2021-02-19 $240.02 $240.73 $238.07 $238.36 $238.36 247,197
2021-02-18 $237.07 $239.72 $235.38 $238.88 $238.88 268,037
2021-02-17 $240.80 $241.09 $236.91 $240.35 $240.35 278,106
2021-02-16 $244.39 $245.86 $241.49 $243.17 $243.17 304,901
2021-02-12 $240.92 $243.28 $239.79 $243.18 $243.18 280,316
2021-02-11 $241.49 $243.11 $239.71 $241.15 $241.15 300,520
2021-02-10 $239.83 $240.93 $235.31 $239.48 $239.48 222,199
2021-02-09 $236.82 $239.32 $236.82 $238.54 $238.54 1,279,564
2021-02-08 $237.86 $238.59 $235.99 $237.51 $237.51 222,249
2021-02-05 $233.19 $236.10 $232.20 $236.10 $236.10 315,212
2021-02-04 $229.89 $232.05 $229.41 $231.93 $231.93 223,780
2021-02-03 $229.47 $229.80 $227.00 $227.58 $227.58 399,058
2021-02-02 $224.00 $227.35 $224.00 $226.81 $226.81 270,910
2021-02-01 $218.16 $222.25 $216.89 $221.88 $221.88 478,008
2021-01-29 $217.83 $218.75 $213.51 $215.98 $215.98 296,528
2021-01-28 $217.84 $221.53 $217.84 $218.83 $218.83 291,035
2021-01-27 $220.32 $221.25 $215.17 $216.06 $216.06 600,487
2021-01-26 $223.71 $224.59 $222.29 $222.79 $222.79 301,730
2021-01-25 $225.21 $227.25 $219.19 $223.62 $223.62 452,901
2021-01-22 $222.29 $223.63 $222.05 $223.27 $223.27 2,324,586
2021-01-21 $223.96 $224.02 $222.21 $222.93 $222.93 686,339
2021-01-20 $220.30 $223.00 $219.94 $222.31 $222.31 1,009,935
2021-01-19 $214.98 $217.05 $213.87 $216.80 $216.80 306,977
2021-01-15 $215.10 $216.63 $211.97 $212.95 $212.95 329,356
2021-01-14 $216.73 $218.37 $214.46 $214.86 $214.86 264,897
2021-01-13 $215.61 $218.30 $215.20 $216.46 $216.46 318,798
2021-01-12 $213.71 $216.17 $212.77 $215.85 $215.85 2,003,473
2021-01-11 $213.50 $215.75 $211.00 $213.42 $213.42 355,040
2021-01-08 $214.15 $216.34 $213.56 $215.96 $215.96 375,406
2021-01-07 $209.41 $213.61 $209.26 $213.27 $213.27 403,325
2021-01-06 $208.32 $210.89 $206.86 $208.09 $208.09 564,175
2021-01-05 $209.49 $212.03 $209.49 $211.87 $211.87 221,627
2021-01-04 $213.23 $213.29 $206.81 $210.22 $210.22 447,084
2020-12-31 $212.53 $212.88 $211.42 $212.23 $212.23 148,642
2020-12-30 $214.84 $214.84 $212.74 $212.90 $212.90 211,589
2020-12-29 $215.57 $216.18 $212.77 $213.71 $213.71 247,771
2020-12-28 $217.92 $217.92 $212.78 $214.20 $214.20 269,207
2020-12-24 $217.62 $218.39 $215.74 $216.24 $216.24 151,433
2020-12-23 $220.15 $220.15 $216.92 $216.98 $216.98 196,635
2020-12-22 $217.15 $219.83 $216.59 $219.82 $219.82 237,642
2020-12-21 $215.72 $217.79 $213.63 $216.98 $216.98 262,549
2020-12-18 $217.87 $217.98 $215.92 $217.79 $217.79 361,805
2020-12-17 $216.04 $217.92 $215.93 $216.86 $216.86 340,252
2020-12-16 $212.70 $214.84 $212.70 $214.76 $214.76 221,049
2020-12-15 $211.57 $212.22 $210.39 $212.14 $212.14 203,511
2020-12-14 $210.79 $212.34 $209.90 $210.20 $210.20 256,361
2020-12-11 $208.77 $210.17 $207.15 $210.09 $210.09 331,482
2020-12-10 $204.21 $209.78 $203.52 $209.48 $209.48 218,337
2020-12-09 $210.19 $210.85 $204.56 $205.70 $205.70 249,960
2020-12-08 $209.94 $210.56 $208.72 $210.27 $210.27 163,431
2020-12-07 $208.30 $210.22 $208.30 $209.40 $209.40 181,632
2020-12-04 $208.08 $209.20 $207.83 $208.30 $208.30 711,943
2020-12-03 $207.01 $208.67 $206.94 $207.34 $207.34 240,552
2020-12-02 $205.53 $207.33 $203.00 $206.42 $206.42 221,613
2020-12-01 $207.75 $208.63 $205.55 $207.17 $207.17 239,673
2020-11-30 $207.86 $208.16 $202.73 $207.47 $207.47 490,225
2020-11-27 $206.10 $207.74 $205.22 $207.46 $207.46 140,829
2020-11-25 $202.88 $205.13 $202.20 $204.85 $204.85 306,673
2020-11-24 $201.53 $202.04 $199.82 $202.04 $202.04 274,731
2020-11-23 $201.75 $201.82 $198.86 $200.93 $200.93 224,767
2020-11-20 $200.74 $202.50 $199.94 $200.55 $200.55 173,856
2020-11-19 $196.97 $200.78 $196.78 $200.33 $200.33 418,880
2020-11-18 $198.05 $199.31 $196.74 $197.54 $197.54 243,021
2020-11-17 $197.56 $199.16 $196.75 $198.20 $198.20 243,176
2020-11-16 $195.96 $197.86 $194.72 $197.41 $197.41 349,030
2020-11-13 $197.75 $197.88 $194.87 $197.16 $197.16 286,618
2020-11-12 $196.53 $198.31 $194.97 $195.88 $195.88 392,876
2020-11-11 $193.08 $196.20 $192.72 $196.00 $196.00 392,035
2020-11-10 $193.60 $194.24 $186.84 $190.63 $190.63 804,329
2020-11-09 $202.58 $203.37 $195.13 $195.29 $195.29 874,422
2020-11-06 $204.63 $206.02 $201.96 $205.62 $205.62 522,343
2020-11-05 $204.25 $205.70 $202.95 $204.96 $204.96 495,860
2020-11-04 $195.59 $199.69 $194.48 $198.82 $198.82 691,097
2020-11-03 $187.42 $191.02 $186.19 $189.58 $189.58 361,476
2020-11-02 $187.98 $189.42 $183.73 $186.35 $186.35 381,129
2020-10-30 $192.90 $193.41 $185.21 $187.01 $187.01 550,021
2020-10-29 $194.41 $195.92 $193.35 $194.61 $194.61 666,130
2020-10-28 $195.52 $195.92 $191.29 $191.67 $191.67 357,047
2020-10-27 $196.94 $199.35 $196.69 $198.86 $198.86 242,420
2020-10-26 $198.45 $200.74 $193.41 $195.94 $195.94 236,189
2020-10-23 $198.27 $199.84 $196.74 $199.79 $199.79 162,367
2020-10-22 $198.01 $198.64 $194.52 $197.73 $197.73 257,121
2020-10-21 $199.30 $201.62 $197.62 $197.75 $197.75 1,134,821
2020-10-20 $198.33 $199.46 $196.59 $196.95 $196.95 278,899
2020-10-19 $200.65 $201.71 $196.75 $197.47 $197.47 371,682
2020-10-16 $200.77 $202.10 $198.74 $199.03 $199.03 226,763
2020-10-15 $196.43 $199.58 $196.08 $199.38 $199.38 402,782
2020-10-14 $203.79 $203.79 $198.36 $199.80 $199.80 338,102
2020-10-13 $201.68 $203.37 $200.97 $202.27 $202.27 321,313
2020-10-12 $199.81 $202.56 $198.38 $200.57 $200.57 363,043
2020-10-09 $194.83 $197.05 $194.71 $196.76 $196.76 265,486
2020-10-08 $194.43 $194.60 $192.55 $193.50 $193.50 227,421
2020-10-07 $190.84 $192.95 $190.23 $192.48 $192.48 350,122
2020-10-06 $191.52 $193.04 $188.40 $189.09 $189.09 562,964
2020-10-05 $189.85 $191.93 $189.50 $191.74 $191.74 275,483
2020-10-02 $187.70 $191.72 $187.56 $188.66 $188.66 478,934
2020-10-01 $190.62 $192.33 $189.60 $191.88 $191.88 499,276
2020-09-30 $188.07 $190.36 $187.00 $188.33 $188.33 631,770
2020-09-29 $188.38 $189.06 $187.12 $187.95 $187.95 587,220
2020-09-28 $188.35 $188.83 $186.23 $188.19 $188.19 868,170
2020-09-25 $181.20 $185.94 $180.45 $185.42 $185.42 513,421
2020-09-24 $180.17 $182.72 $178.72 $180.79 $180.79 1,149,709
2020-09-23 $186.33 $187.24 $181.48 $182.15 $182.15 580,576
2020-09-22 $183.35 $186.52 $181.34 $186.25 $186.25 695,311
2020-09-21 $176.90 $181.57 $176.71 $181.52 $181.52 844,465
2020-09-18 $181.16 $182.18 $176.73 $179.91 $179.91 1,102,921
2020-09-17 $179.21 $180.83 $177.70 $180.28 $180.28 1,504,676
2020-09-16 $186.14 $187.50 $183.24 $183.43 $183.43 763,897
2020-09-15 $186.25 $186.71 $184.31 $185.55 $185.55 478,481
2020-09-14 $184.92 $186.20 $182.92 $183.96 $183.96 729,361
2020-09-11 $185.82 $186.35 $180.44 $182.65 $182.65 1,297,759
2020-09-10 $190.01 $191.61 $183.81 $184.48 $184.48 784,527
2020-09-09 $187.16 $189.42 $184.39 $188.25 $188.25 1,768,335
2020-09-08 $182.80 $188.28 $182.43 $183.65 $183.65 950,644
2020-09-04 $193.56 $195.15 $182.26 $189.71 $189.71 2,335,641
2020-09-03 $202.20 $202.20 $192.81 $195.54 $195.54 1,045,765
2020-09-02 $207.00 $207.00 $202.02 $206.48 $206.48 741,835
2020-09-01 $200.92 $204.92 $200.65 $204.82 $204.82 613,013
2020-08-31 $197.40 $199.38 $196.80 $198.39 $198.39 480,194
2020-08-28 $197.58 $198.40 $196.41 $196.87 $196.87 408,076
2020-08-27 $197.92 $197.92 $194.65 $196.25 $196.25 639,223
2020-08-26 $192.00 $197.93 $192.00 $197.63 $197.63 794,136
2020-08-25 $187.94 $189.78 $186.81 $189.56 $189.56 612,586
2020-08-24 $189.65 $190.36 $186.56 $187.90 $187.90 723,574
2020-08-21 $188.54 $189.12 $187.45 $188.06 $188.06 416,266
2020-08-20 $185.39 $188.98 $185.24 $188.72 $188.72 294,317
2020-08-19 $186.60 $188.27 $185.53 $186.26 $186.26 358,617
2020-08-18 $184.87 $187.04 $184.22 $186.66 $186.66 332,051
2020-08-17 $182.89 $184.04 $182.59 $183.75 $183.75 293,108
2020-08-14 $183.08 $183.52 $181.00 $181.84 $181.84 246,352
2020-08-13 $181.45 $184.06 $181.31 $182.64 $182.64 679,218
2020-08-12 $181.03 $182.55 $180.53 $181.60 $181.60 766,742
2020-08-11 $182.00 $183.72 $179.44 $179.83 $179.83 457,277
2020-08-10 $185.06 $185.27 $180.68 $183.01 $183.01 504,535
2020-08-07 $186.86 $188.10 $183.15 $184.77 $184.77 1,015,562
2020-08-06 $186.89 $187.72 $185.30 $187.56 $187.56 524,730
2020-08-05 $186.18 $186.98 $185.00 $186.23 $186.23 304,872
2020-08-04 $185.16 $186.10 $184.29 $185.83 $185.83 408,763
2020-08-03 $184.46 $185.80 $184.00 $185.14 $185.14 365,329
2020-07-31 $183.90 $183.90 $180.91 $183.83 $183.83 495,188
2020-07-30 $178.19 $181.14 $176.88 $180.69 $180.69 732,416
2020-07-29 $177.52 $180.10 $177.45 $179.62 $179.62 340,964
2020-07-28 $178.63 $178.95 $176.24 $176.41 $176.41 538,808
2020-07-27 $177.43 $179.31 $176.24 $178.83 $178.83 449,388
2020-07-24 $175.34 $177.57 $173.47 $176.14 $176.14 634,476
2020-07-23 $181.30 $182.39 $176.42 $177.50 $177.50 817,096
2020-07-22 $181.59 $182.79 $180.06 $181.30 $181.30 895,304
2020-07-21 $185.17 $185.32 $180.94 $181.62 $181.62 673,639
2020-07-20 $178.09 $184.02 $177.53 $183.73 $183.73 498,002
2020-07-17 $177.52 $178.15 $175.35 $177.49 $177.49 289,700
2020-07-16 $175.94 $177.52 $174.19 $177.03 $177.03 589,900
2020-07-15 $178.62 $179.41 $175.59 $177.94 $177.94 628,900
2020-07-14 $175.43 $177.93 $171.73 $177.71 $177.71 1,111,000
2020-07-13 $186.06 $186.32 $176.55 $176.91 $176.91 953,400
2020-07-10 $183.93 $184.16 $181.31 $184.06 $184.06 712,700
2020-07-09 $183.39 $184.29 $180.18 $183.69 $183.69 1,008,700
2020-07-08 $179.61 $181.96 $179.23 $181.94 $181.94 417,600
2020-07-07 $178.54 $181.36 $178.00 $178.19 $178.19 398,400
2020-07-06 $177.55 $180.21 $177.30 $178.75 $178.75 374,800
2020-07-02 $176.18 $176.66 $174.83 $175.04 $175.04 391,400
2020-07-01 $170.68 $175.03 $170.59 $174.48 $174.48 338,300
2020-06-30 $167.47 $170.90 $167.41 $170.51 $170.51 302,100
2020-06-29 $167.28 $167.51 $164.06 $167.41 $167.41 378,000
2020-06-26 $171.08 $171.32 $167.09 $167.62 $167.62 472,979
2020-06-25 $168.55 $171.21 $167.36 $171.05 $171.05 419,886
2020-06-24 $172.10 $173.35 $167.46 $168.79 $168.79 694,058
2020-06-23 $173.25 $174.53 $172.20 $172.68 $172.68 454,406
2020-06-22 $169.38 $172.02 $169.38 $171.93 $171.93 421,330
2020-06-19 $170.04 $170.64 $167.59 $168.98 $168.98 532,911
2020-06-18 $167.90 $168.74 $167.48 $168.49 $168.49 366,652
2020-06-17 $168.86 $169.29 $167.45 $168.17 $168.17 301,181
2020-06-16 $168.33 $168.76 $165.00 $167.84 $167.84 1,413,835
2020-06-15 $159.52 $164.77 $158.75 $164.54 $164.54 424,896
2020-06-12 $163.87 $164.77 $158.58 $161.91 $161.91 715,133
2020-06-11 $164.64 $166.42 $159.86 $160.00 $160.00 708,076
2020-06-10 $169.18 $169.53 $167.12 $168.35 $168.35 374,295
2020-06-09 $167.50 $168.72 $166.80 $167.88 $167.88 512,735
2020-06-08 $165.82 $168.37 $165.06 $168.35 $168.35 588,405
2020-06-05 $164.94 $166.33 $163.36 $165.65 $165.65 678,229
2020-06-04 $166.15 $167.50 $162.75 $163.83 $163.83 450,730
2020-06-03 $166.08 $166.71 $165.12 $166.15 $166.15 458,380
2020-06-02 $165.51 $165.91 $162.83 $165.49 $165.49 406,540
2020-06-01 $162.73 $165.36 $162.37 $165.07 $165.07 782,639
2020-05-29 $160.00 $163.28 $159.60 $163.03 $163.03 460,916
2020-05-28 $158.98 $162.63 $158.95 $159.75 $159.75 492,219
2020-05-27 $159.35 $159.69 $154.16 $159.58 $159.58 714,439
2020-05-26 $163.18 $163.38 $159.00 $159.33 $159.33 598,843
2020-05-22 $158.41 $159.70 $157.46 $159.63 $159.63 443,416
2020-05-21 $160.24 $160.62 $157.13 $158.16 $158.16 580,858
2020-05-20 $158.14 $159.81 $158.14 $159.69 $159.69 694,708
2020-05-19 $156.07 $158.17 $155.80 $155.89 $155.89 507,598
2020-05-18 $156.93 $157.61 $155.80 $155.87 $155.87 618,777
2020-05-15 $150.87 $154.54 $150.58 $154.49 $154.49 451,648
2020-05-14 $149.84 $151.79 $148.19 $151.77 $151.77 601,158
2020-05-13 $153.06 $154.10 $148.20 $150.70 $150.70 746,789
2020-05-12 $156.58 $157.14 $153.09 $153.14 $153.14 5,346,081
2020-05-11 $153.70 $156.87 $153.56 $155.87 $155.87 959,384
2020-05-08 $153.69 $155.09 $152.59 $154.80 $154.80 706,820
2020-05-07 $150.92 $152.91 $150.85 $152.46 $152.46 501,169
2020-05-06 $147.90 $149.90 $146.66 $148.46 $148.46 373,894
2020-05-05 $147.04 $149.07 $146.83 $147.33 $147.33 404,503
2020-05-04 $142.37 $145.51 $141.64 $145.36 $145.36 469,705
2020-05-01 $144.31 $145.56 $142.23 $143.26 $143.26 558,199
2020-04-30 $147.78 $148.79 $146.66 $147.70 $147.70 485,762
2020-04-29 $146.59 $148.73 $145.35 $147.87 $147.87 609,111
2020-04-28 $147.17 $147.37 $142.56 $142.97 $142.97 538,034
2020-04-27 $145.26 $146.46 $145.06 $145.47 $145.47 608,745
2020-04-24 $141.42 $143.84 $140.50 $143.56 $143.56 544,126
2020-04-23 $141.64 $143.08 $140.32 $140.84 $140.84 611,006
2020-04-22 $139.49 $141.79 $138.95 $140.99 $140.99 388,009
2020-04-21 $139.16 $139.80 $134.40 $135.78 $135.78 594,820
2020-04-20 $139.09 $142.21 $138.89 $140.62 $140.62 491,403
2020-04-17 $139.76 $140.20 $138.20 $139.83 $139.83 611,769
2020-04-16 $137.55 $138.58 $135.96 $137.66 $137.66 604,158
2020-04-15 $135.44 $137.53 $134.11 $136.48 $136.48 500,647
2020-04-14 $135.70 $138.26 $135.31 $137.48 $137.48 1,002,748
2020-04-13 $132.17 $133.16 $130.02 $132.91 $132.91 650,143
2020-04-09 $132.71 $134.44 $131.19 $132.39 $132.39 659,418
2020-04-08 $128.67 $131.83 $127.96 $131.24 $131.24 442,991
2020-04-07 $130.88 $131.31 $126.67 $126.92 $126.92 2,162,915
2020-04-06 $122.38 $127.60 $121.96 $127.00 $127.00 595,206
2020-04-03 $118.84 $119.97 $116.26 $117.99 $117.99 327,919
2020-04-02 $117.88 $121.27 $116.96 $119.14 $119.14 576,463
2020-04-01 $120.00 $121.18 $117.85 $118.74 $118.74 564,116
2020-03-31 $125.27 $127.49 $122.78 $123.73 $123.73 563,762
2020-03-30 $123.00 $125.57 $121.22 $125.29 $125.29 601,404
2020-03-27 $123.02 $124.87 $120.58 $122.11 $122.11 1,086,684
2020-03-26 $120.64 $126.19 $120.64 $125.87 $125.87 620,291
2020-03-25 $121.69 $124.85 $118.77 $119.88 $119.88 863,322
2020-03-24 $117.43 $120.98 $116.00 $120.89 $120.89 754,743
2020-03-23 $111.17 $114.02 $108.01 $111.72 $111.72 1,115,395
2020-03-20 $117.18 $118.48 $111.07 $111.49 $111.49 1,180,471
2020-03-19 $110.20 $117.80 $108.64 $114.33 $114.33 1,059,169
2020-03-18 $106.88 $112.83 $105.00 $110.69 $110.69 851,786
2020-03-17 $109.67 $116.23 $105.54 $113.44 $113.44 901,719
2020-03-16 $108.94 $116.16 $105.83 $107.38 $107.38 930,161
2020-03-13 $118.78 $121.92 $112.73 $121.92 $121.92 1,124,038
2020-03-12 $115.58 $120.00 $110.00 $112.84 $112.84 2,310,546
2020-03-11 $128.34 $129.18 $122.56 $124.43 $124.43 667,559
2020-03-10 $130.44 $131.59 $125.33 $131.54 $131.54 638,526
2020-03-09 $125.03 $130.47 $120.04 $126.13 $126.13 868,004
2020-03-06 $133.82 $136.18 $132.08 $135.26 $135.26 478,065
2020-03-05 $138.24 $140.64 $136.71 $137.74 $137.74 328,951
2020-03-04 $139.52 $141.77 $137.54 $141.72 $141.72 466,589
2020-03-03 $141.45 $142.79 $135.50 $137.01 $137.01 528,170
2020-03-02 $138.39 $141.07 $135.45 $140.95 $140.95 552,802
2020-02-28 $132.41 $137.53 $132.02 $137.40 $137.40 1,131,480
2020-02-27 $138.25 $142.09 $136.68 $136.86 $136.86 838,650
2020-02-26 $142.14 $144.59 $140.40 $141.48 $141.48 555,818
2020-02-25 $147.10 $147.53 $141.13 $141.97 $141.97 623,653
2020-02-24 $145.29 $147.41 $144.84 $146.50 $146.50 785,467
2020-02-21 $154.03 $154.03 $151.36 $151.98 $151.98 314,035
2020-02-20 $154.45 $155.84 $152.50 $154.58 $154.58 359,002
2020-02-19 $154.34 $155.03 $154.22 $154.39 $154.39 246,395
2020-02-18 $152.69 $154.46 $152.49 $154.16 $154.16 268,229
2020-02-14 $152.97 $153.62 $152.73 $153.18 $153.18 207,970
2020-02-13 $151.00 $153.35 $150.64 $152.63 $152.63 241,434
2020-02-12 $152.08 $152.64 $151.60 $152.44 $152.44 209,481
2020-02-11 $151.63 $152.43 $150.87 $151.18 $151.18 241,612
2020-02-10 $149.05 $151.00 $149.00 $150.97 $150.97 223,066
2020-02-07 $149.41 $150.46 $149.01 $149.51 $149.51 201,358
2020-02-06 $149.14 $150.50 $148.85 $150.17 $150.17 279,564
2020-02-05 $150.88 $150.88 $147.96 $148.47 $148.47 346,190
2020-02-04 $147.90 $150.02 $147.65 $149.63 $149.63 278,705
2020-02-03 $145.33 $146.97 $145.28 $146.66 $146.66 333,789
2020-01-31 $147.44 $147.47 $144.18 $144.55 $144.55 352,516
2020-01-30 $144.30 $146.64 $144.10 $146.57 $146.57 386,424
2020-01-29 $147.37 $147.69 $146.12 $146.58 $146.58 262,556
2020-01-28 $145.99 $147.24 $145.37 $146.80 $146.80 258,866
2020-01-27 $144.72 $145.94 $144.00 $145.32 $145.32 442,107
2020-01-24 $149.78 $150.51 $147.20 $148.17 $148.17 314,295
2020-01-23 $148.04 $149.43 $147.39 $149.19 $149.19 324,603
2020-01-22 $148.80 $149.51 $148.02 $148.08 $148.08 244,311
2020-01-21 $147.82 $148.73 $147.56 $148.39 $148.39 320,760
2020-01-17 $148.94 $148.99 $147.89 $148.37 $148.37 241,814
2020-01-16 $147.34 $148.20 $147.13 $148.19 $148.19 236,607
2020-01-15 $146.00 $147.40 $145.80 $146.39 $146.39 283,804
2020-01-14 $146.03 $146.39 $145.04 $145.80 $145.80 418,531
2020-01-13 $144.70 $146.26 $144.70 $146.05 $146.05 268,025
2020-01-10 $145.03 $145.18 $143.80 $144.08 $144.08 426,780
2020-01-09 $144.81 $145.02 $144.04 $144.74 $144.74 389,059
2020-01-08 $142.20 $144.45 $142.11 $143.63 $143.63 314,643
2020-01-07 $142.29 $142.59 $141.65 $142.35 $142.35 266,689
2020-01-06 $139.08 $142.29 $139.03 $142.23 $142.23 400,670
2020-01-03 $139.47 $140.89 $139.12 $140.28 $140.28 268,974
2020-01-02 $140.29 $141.41 $139.92 $141.41 $141.41 345,386
2019-12-31 $138.06 $139.17 $137.75 $139.12 $139.12 173,590
2019-12-30 $139.82 $139.99 $137.95 $138.46 $138.46 323,017
2019-12-27 $140.97 $140.99 $139.69 $139.88 $139.88 206,276
2019-12-26 $139.19 $140.54 $139.11 $140.43 $140.43 164,034
2019-12-24 $139.38 $139.40 $138.95 $139.09 $139.09 82,147
2019-12-23 $139.57 $139.68 $138.95 $139.25 $139.25 179,997
2019-12-20 $139.50 $139.55 $138.86 $139.27 $139.27 207,720
2019-12-19 $137.72 $139.00 $137.72 $139.00 $139.00 303,656
2019-12-18 $137.32 $138.38 $137.20 $137.62 $137.62 238,928
2019-12-17 $137.37 $137.68 $136.51 $137.15 $137.15 256,099
2019-12-16 $136.23 $137.56 $136.21 $137.25 $137.25 362,765
2019-12-13 $135.25 $136.20 $135.14 $135.57 $135.57 686,468
2019-12-12 $134.53 $135.85 $134.02 $135.24 $135.24 337,466
2019-12-11 $134.30 $134.55 $133.85 $134.43 $134.43 198,679
2019-12-10 $134.59 $134.85 $133.81 $134.15 $134.15 354,341
2019-12-09 $134.97 $135.79 $134.82 $134.83 $134.83 180,966
2019-12-06 $135.35 $135.59 $135.01 $135.25 $135.25 208,883
2019-12-05 $135.13 $135.13 $134.07 $134.47 $134.47 240,123
2019-12-04 $135.76 $135.83 $134.82 $134.88 $134.88 284,428
2019-12-03 $133.14 $135.15 $133.00 $135.11 $135.11 475,854
2019-12-02 $137.68 $137.82 $134.25 $135.34 $135.34 405,083
2019-11-29 $137.90 $138.35 $137.62 $137.72 $137.72 77,069
2019-11-27 $138.15 $138.41 $137.81 $138.22 $138.22 225,545
2019-11-26 $137.30 $137.93 $137.06 $137.71 $137.71 480,330
2019-11-25 $135.96 $137.34 $135.83 $137.25 $137.25 825,020
2019-11-22 $135.14 $135.49 $134.42 $135.30 $135.30 282,771
2019-11-21 $135.38 $135.61 $134.64 $134.77 $134.77 390,885
2019-11-20 $134.89 $135.84 $133.80 $135.02 $135.02 440,398
2019-11-19 $135.08 $135.84 $134.49 $135.33 $135.33 264,037
2019-11-18 $134.11 $135.11 $133.70 $134.73 $134.73 329,399
2019-11-15 $133.66 $134.41 $133.18 $134.29 $134.29 416,671
2019-11-14 $132.11 $132.92 $132.01 $132.88 $132.88 422,851
2019-11-13 $133.09 $133.41 $132.47 $132.82 $132.82 380,084
2019-11-12 $133.24 $133.83 $132.81 $133.28 $133.28 210,527
2019-11-11 $132.76 $133.57 $132.50 $133.19 $133.19 338,164
2019-11-08 $132.69 $133.66 $132.38 $133.60 $133.60 278,677
2019-11-07 $133.83 $134.44 $132.69 $132.99 $132.99 356,288
2019-11-06 $134.00 $134.14 $133.11 $133.64 $133.64 297,724
2019-11-05 $134.90 $135.13 $133.84 $134.23 $134.23 263,210
2019-11-04 $134.78 $135.43 $134.54 $134.71 $134.71 360,334
2019-11-01 $133.51 $134.32 $132.95 $133.96 $133.96 460,631
2019-10-31 $135.01 $135.33 $133.00 $133.75 $133.75 300,657
2019-10-30 $134.08 $135.18 $133.55 $134.96 $134.96 294,074
2019-10-29 $134.92 $135.14 $133.74 $133.86 $133.86 393,203
2019-10-28 $135.02 $136.35 $134.98 $135.84 $135.84 234,647
2019-10-25 $132.80 $134.89 $132.75 $134.65 $134.65 209,230
2019-10-24 $133.26 $133.80 $132.73 $133.66 $133.66 235,495
2019-10-23 $132.32 $133.59 $132.02 $133.34 $133.34 713,365
2019-10-22 $134.95 $135.16 $132.50 $132.63 $132.63 819,839
2019-10-21 $133.55 $134.77 $133.41 $134.50 $134.50 218,193
2019-10-18 $135.23 $135.54 $131.83 $132.81 $132.81 297,567
2019-10-17 $135.76 $136.04 $134.90 $135.37 $135.37 193,625
2019-10-16 $135.04 $135.06 $134.03 $134.66 $134.66 247,839
2019-10-15 $133.93 $135.99 $133.93 $135.60 $135.60 299,093
2019-10-14 $133.83 $134.10 $133.26 $133.71 $133.71 138,816
2019-10-11 $133.49 $135.20 $133.49 $133.95 $133.95 336,361
2019-10-10 $131.46 $132.54 $131.29 $132.08 $132.08 260,273
2019-10-09 $131.31 $132.07 $130.89 $131.73 $131.73 317,159
2019-10-08 $131.95 $132.18 $130.30 $130.35 $130.35 356,712
2019-10-07 $132.31 $133.64 $131.83 $133.03 $133.03 289,909
2019-10-04 $131.97 $132.93 $131.14 $132.76 $132.76 349,983
2019-10-03 $129.49 $131.41 $127.54 $131.41 $131.41 511,201
2019-10-02 $130.74 $130.74 $128.70 $129.54 $129.54 1,193,201
2019-10-01 $134.10 $134.56 $131.66 $131.89 $131.89 514,721
2019-09-30 $133.93 $134.95 $133.03 $134.64 $134.64 294,312
2019-09-27 $135.95 $136.08 $132.52 $133.68 $133.68 376,913
2019-09-26 $136.61 $136.61 $134.98 $135.64 $135.64 300,018
2019-09-25 $135.17 $137.10 $133.55 $136.85 $136.85 257,394
2019-09-24 $138.55 $138.68 $134.60 $135.20 $135.20 388,444
2019-09-23 $138.08 $138.41 $137.32 $138.02 $138.02 234,803
2019-09-20 $139.48 $139.79 $137.48 $138.61 $138.61 319,562
2019-09-19 $139.40 $140.33 $138.78 $139.22 $139.22 202,574
2019-09-18 $139.50 $139.50 $137.59 $139.26 $139.26 226,387
2019-09-17 $139.07 $139.97 $138.77 $139.94 $139.94 201,484
2019-09-16 $138.40 $139.03 $138.00 $138.94 $138.94 232,616
2019-09-13 $140.24 $140.33 $139.26 $139.55 $139.55 524,589
2019-09-12 $139.93 $140.88 $139.65 $140.06 $140.06 1,805,285
2019-09-11 $137.99 $139.34 $137.50 $139.15 $139.15 277,978
2019-09-10 $137.32 $138.00 $136.43 $137.87 $137.87 299,718
2019-09-09 $139.66 $139.66 $137.21 $138.27 $138.27 355,254
2019-09-06 $140.05 $140.24 $139.01 $139.11 $139.11 246,288
2019-09-05 $138.41 $139.92 $138.20 $139.81 $139.81 335,231
2019-09-04 $136.86 $137.39 $136.46 $137.16 $137.16 170,592
2019-09-03 $136.29 $137.45 $135.06 $135.58 $135.58 331,053
2019-08-30 $138.51 $138.53 $136.20 $137.15 $137.15 236,727
2019-08-29 $136.88 $138.04 $136.58 $137.75 $137.75 260,132
2019-08-28 $134.76 $135.82 $133.75 $135.54 $135.54 349,353
2019-08-27 $136.68 $137.19 $134.42 $135.32 $135.32 383,279
2019-08-26 $135.71 $135.95 $134.33 $135.95 $135.95 253,303
2019-08-23 $137.06 $138.43 $133.98 $134.26 $134.26 279,081
2019-08-22 $138.24 $138.35 $136.00 $137.29 $137.29 283,969
2019-08-21 $137.43 $138.38 $137.22 $137.80 $137.80 242,643
2019-08-20 $136.51 $137.02 $135.89 $136.25 $136.25 315,421
2019-08-19 $137.26 $137.64 $136.35 $136.93 $136.93 398,275
2019-08-16 $135.25 $136.06 $134.83 $135.55 $135.55 259,843
2019-08-15 $134.25 $134.67 $132.98 $133.94 $133.94 622,785
2019-08-14 $136.19 $136.45 $133.31 $133.77 $133.77 2,473,286
2019-08-13 $136.03 $139.50 $136.00 $138.74 $138.74 469,482
2019-08-12 $137.30 $137.34 $133.70 $136.28 $136.28 301,192
2019-08-09 $139.75 $139.88 $137.62 $138.23 $138.23 270,332
2019-08-08 $138.68 $140.52 $138.06 $140.46 $140.46 512,616
2019-08-07 $135.96 $137.85 $135.23 $137.53 $137.53 377,054
2019-08-06 $137.84 $138.70 $136.61 $138.09 $138.09 387,215
2019-08-05 $138.44 $138.98 $134.90 $136.43 $136.43 707,820
2019-08-02 $143.56 $143.67 $140.96 $142.04 $142.04 396,405
2019-08-01 $145.94 $148.16 $144.16 $144.78 $144.78 330,733
2019-07-31 $147.63 $148.40 $144.63 $146.12 $146.12 424,350
2019-07-30 $147.97 $149.05 $147.43 $148.52 $148.52 213,292
2019-07-29 $151.07 $151.35 $148.15 $149.33 $149.33 255,793
2019-07-26 $150.08 $151.58 $150.02 $151.35 $151.35 313,601
2019-07-25 $149.54 $149.71 $148.05 $148.46 $148.46 245,971
2019-07-24 $147.09 $149.96 $147.09 $149.84 $149.84 295,617
2019-07-23 $148.17 $148.49 $146.57 $147.82 $147.82 228,548
2019-07-22 $146.98 $147.95 $146.65 $147.65 $147.65 257,819
2019-07-19 $148.84 $148.91 $146.62 $146.63 $146.63 211,284
2019-07-18 $147.71 $148.62 $147.00 $148.01 $148.01 327,907
2019-07-17 $149.47 $150.06 $148.88 $148.90 $148.90 218,823
2019-07-16 $150.35 $150.75 $149.25 $149.53 $149.53 1,334,554
2019-07-15 $150.58 $150.66 $149.56 $150.49 $150.49 232,298
2019-07-12 $149.84 $150.30 $149.24 $150.23 $150.23 303,305
2019-07-11 $149.64 $150.10 $148.98 $149.63 $149.63 399,822
2019-07-10 $149.20 $149.85 $148.56 $149.42 $149.42 468,042
2019-07-09 $146.01 $148.55 $146.01 $148.43 $148.43 475,265
2019-07-08 $146.95 $146.95 $146.21 $146.52 $146.52 226,059
2019-07-05 $146.56 $147.88 $146.01 $147.76 $147.76 202,920
2019-07-03 $146.20 $147.43 $146.00 $147.43 $147.43 186,808
2019-07-02 $145.16 $145.91 $144.73 $145.91 $145.91 215,919
2019-07-01 $145.94 $146.10 $144.72 $145.07 $145.07 580,182
2019-06-28 $143.52 $143.82 $142.56 $143.82 $143.82 477,250
2019-06-27 $142.27 $143.35 $142.01 $143.06 $143.06 318,660
2019-06-26 $142.39 $143.27 $141.63 $141.76 $141.76 232,521
2019-06-25 $144.39 $144.53 $141.37 $141.63 $141.63 347,270
2019-06-24 $145.84 $145.88 $144.27 $144.30 $144.30 260,557
2019-06-21 $145.80 $146.58 $145.33 $145.67 $145.67 291,174
2019-06-20 $147.20 $147.47 $145.08 $146.20 $146.20 365,065
2019-06-19 $144.49 $145.36 $143.83 $145.26 $145.26 252,148
2019-06-18 $144.78 $145.72 $144.19 $144.25 $144.25 765,190
2019-06-17 $142.38 $143.75 $142.01 $142.91 $142.91 211,464
2019-06-14 $142.53 $142.53 $141.44 $141.88 $141.88 245,740
2019-06-13 $142.33 $142.75 $142.00 $142.53 $142.53 534,347
2019-06-12 $141.68 $142.47 $141.16 $141.82 $141.82 222,944
2019-06-11 $143.73 $143.93 $141.04 $141.74 $141.74 769,051
2019-06-10 $142.00 $144.08 $141.93 $142.18 $142.18 405,378
2019-06-07 $139.71 $141.86 $139.63 $141.33 $141.33 667,032
2019-06-06 $138.64 $139.76 $137.66 $139.31 $139.31 315,531
2019-06-05 $138.23 $138.54 $136.34 $138.45 $138.45 389,317
2019-06-04 $134.20 $137.17 $133.55 $137.08 $137.08 529,961
2019-06-03 $137.32 $137.40 $132.11 $132.96 $132.96 1,108,127
2019-05-31 $138.35 $139.37 $137.73 $137.95 $137.95 458,200
2019-05-30 $139.18 $140.41 $138.96 $139.81 $139.81 263,119
2019-05-29 $139.24 $139.37 $137.73 $138.49 $138.49 414,967
2019-05-28 $140.26 $141.77 $139.86 $140.22 $140.22 330,428
2019-05-24 $140.31 $141.00 $139.49 $139.89 $139.89 400,217
2019-05-23 $140.54 $140.79 $138.48 $139.76 $139.76 745,262
2019-05-22 $141.34 $143.22 $141.34 $142.37 $142.37 236,012
2019-05-21 $141.31 $142.15 $141.25 $141.87 $141.87 265,541
2019-05-20 $139.78 $141.18 $139.05 $140.16 $140.16 314,129
2019-05-17 $142.02 $143.53 $141.37 $141.47 $141.47 174,263
2019-05-16 $141.57 $144.47 $141.50 $143.56 $143.56 413,991
2019-05-15 $138.09 $141.57 $138.09 $141.27 $141.27 299,389
2019-05-14 $138.40 $140.20 $137.71 $139.32 $139.32 372,556
2019-05-13 $139.69 $140.31 $137.10 $137.57 $137.57 1,177,965
2019-05-10 $143.07 $143.96 $140.26 $143.21 $143.21 446,022
2019-05-09 $142.45 $144.08 $140.89 $143.47 $143.47 431,475
2019-05-08 $143.94 $144.87 $143.31 $144.05 $144.05 321,580
2019-05-07 $146.50 $147.11 $143.44 $144.79 $144.79 370,165
2019-05-06 $145.22 $148.13 $145.01 $147.83 $147.83 593,774
2019-05-03 $146.66 $148.50 $146.34 $148.48 $148.48 1,067,460
2019-05-02 $146.41 $147.23 $144.54 $146.37 $146.37 356,015
2019-05-01 $148.36 $148.41 $146.43 $146.43 $146.43 358,494
2019-04-30 $147.90 $148.37 $146.58 $147.73 $147.73 479,320
2019-04-29 $148.31 $149.61 $148.24 $149.21 $149.21 376,556
2019-04-26 $147.17 $148.25 $146.50 $148.17 $148.17 569,539
2019-04-25 $147.46 $147.71 $145.97 $146.90 $146.90 449,786
2019-04-24 $147.19 $147.27 $146.17 $146.17 $146.17 421,345
2019-04-23 $144.70 $147.07 $144.70 $146.80 $146.80 1,098,569
2019-04-22 $141.78 $144.11 $141.78 $144.00 $144.00 428,015
2019-04-18 $142.46 $142.49 $141.13 $142.34 $142.34 335,767
2019-04-17 $144.53 $144.53 $142.10 $142.55 $142.55 382,269
2019-04-16 $143.92 $144.42 $143.37 $143.72 $143.72 462,212
2019-04-15 $143.42 $143.90 $142.25 $143.29 $143.29 342,174
2019-04-12 $143.96 $143.96 $142.85 $143.40 $143.40 407,163
2019-04-11 $143.72 $143.81 $142.98 $143.49 $143.49 349,136
2019-04-10 $142.78 $143.55 $142.50 $143.47 $143.47 303,863
2019-04-09 $142.14 $143.08 $141.86 $142.60 $142.60 283,298
2019-04-08 $142.28 $142.63 $141.20 $142.60 $142.60 491,965
2019-04-05 $142.48 $142.93 $142.20 $142.43 $142.43 2,987,386
2019-04-04 $143.06 $143.38 $140.39 $141.96 $141.96 914,317
2019-04-03 $142.67 $143.77 $142.37 $142.66 $142.66 551,496
2019-04-02 $141.03 $141.90 $140.56 $141.83 $141.83 369,875
2019-04-01 $140.20 $141.14 $139.66 $141.08 $141.08 663,609
2019-03-29 $138.80 $139.11 $138.21 $138.90 $138.90 593,738
2019-03-28 $137.29 $138.17 $136.54 $137.93 $137.93 350,377
2019-03-27 $138.95 $139.19 $135.78 $137.13 $137.13 604,433
2019-03-26 $139.08 $140.10 $138.11 $138.88 $138.88 378,231
2019-03-25 $137.25 $138.41 $136.70 $138.06 $138.06 602,803
2019-03-22 $141.32 $141.94 $137.93 $137.96 $137.96 561,056
2019-03-21 $139.78 $142.24 $139.78 $142.11 $142.11 554,530
2019-03-20 $139.16 $140.97 $138.61 $140.19 $140.19 1,373,744
2019-03-19 $139.42 $140.11 $138.74 $139.29 $139.29 290,569
2019-03-18 $138.78 $139.86 $138.05 $138.80 $138.80 308,929
2019-03-15 $138.92 $139.50 $138.34 $138.86 $138.86 669,622
2019-03-14 $138.54 $139.27 $138.09 $138.59 $138.59 285,973
2019-03-13 $138.16 $139.25 $137.95 $138.53 $138.53 413,068
2019-03-12 $137.57 $138.23 $137.02 $137.67 $137.67 388,218
2019-03-11 $134.74 $137.25 $134.60 $137.21 $137.21 612,514
2019-03-08 $132.65 $134.29 $132.21 $134.20 $134.20 658,647
2019-03-07 $136.01 $136.02 $134.09 $134.66 $134.66 787,308
2019-03-06 $137.26 $137.59 $135.86 $136.28 $136.28 552,321
2019-03-05 $136.89 $137.70 $135.75 $137.24 $137.24 640,126
2019-03-04 $139.02 $139.24 $134.93 $136.85 $136.85 837,117
2019-03-01 $138.27 $138.65 $137.10 $138.29 $138.29 395,364
2019-02-28 $137.22 $137.74 $136.71 $137.00 $137.00 364,573
2019-02-27 $137.20 $138.13 $136.46 $137.93 $137.93 423,040
2019-02-26 $137.44 $138.17 $137.11 $137.70 $137.70 482,476
2019-02-25 $138.33 $139.19 $137.66 $137.76 $137.76 745,122
2019-02-22 $136.14 $137.41 $136.14 $137.37 $137.37 602,380
2019-02-21 $136.10 $136.47 $135.08 $135.78 $135.78 537,888
2019-02-20 $137.25 $137.64 $135.70 $136.40 $136.40 430,510
2019-02-19 $135.83 $137.49 $135.73 $137.13 $137.13 595,026
2019-02-15 $136.97 $137.00 $135.98 $136.38 $136.38 543,211
2019-02-14 $135.24 $136.85 $134.64 $136.31 $136.31 505,151
2019-02-13 $136.77 $137.08 $135.99 $136.11 $136.11 458,511
2019-02-12 $135.04 $136.41 $134.70 $136.32 $136.32 586,755
2019-02-11 $134.61 $135.29 $133.62 $133.97 $133.97 426,478
2019-02-08 $132.00 $134.03 $131.66 $134.03 $134.03 918,944
2019-02-07 $133.66 $133.90 $131.67 $133.16 $133.16 1,014,354
2019-02-06 $136.19 $136.66 $134.54 $135.53 $135.53 612,373
2019-02-05 $134.71 $136.00 $134.71 $135.83 $135.83 1,060,737
2019-02-04 $132.51 $134.49 $132.40 $134.43 $134.43 649,009
2019-02-01 $131.65 $133.00 $131.65 $132.48 $132.48 667,257
2019-01-31 $130.95 $132.64 $130.51 $132.32 $132.32 2,136,480
2019-01-30 $127.94 $130.04 $127.27 $129.70 $129.70 473,940
2019-01-29 $129.29 $129.29 $126.82 $127.06 $127.06 779,612
2019-01-28 $129.14 $129.26 $127.88 $129.14 $129.14 896,832
2019-01-25 $129.24 $130.66 $128.95 $130.30 $130.30 904,001
2019-01-24 $127.14 $128.22 $126.97 $128.08 $128.08 1,291,019
2019-01-23 $128.45 $128.93 $126.12 $127.37 $127.37 1,130,011
2019-01-22 $129.78 $130.21 $126.62 $127.63 $127.63 824,022
2019-01-18 $130.00 $131.38 $129.13 $130.46 $130.46 1,227,504
2019-01-17 $127.41 $129.50 $127.10 $128.93 $128.93 621,884
2019-01-16 $128.01 $128.71 $127.21 $127.74 $127.74 1,209,040
2019-01-15 $125.80 $128.03 $125.63 $127.89 $127.89 573,520
2019-01-14 $124.50 $125.51 $123.91 $124.83 $124.83 493,426
2019-01-11 $125.42 $126.11 $124.74 $125.74 $125.74 934,029
2019-01-10 $124.43 $125.85 $123.55 $125.74 $125.74 677,778
2019-01-09 $124.92 $125.64 $124.09 $125.27 $125.27 780,077
2019-01-08 $124.04 $124.85 $122.28 $124.75 $124.75 778,965
2019-01-07 $120.47 $122.95 $120.35 $122.54 $122.54 841,499
2019-01-04 $116.19 $120.40 $116.00 $119.80 $119.80 719,081
2019-01-03 $116.22 $117.06 $113.98 $114.08 $114.08 640,939
2019-01-02 $114.09 $118.19 $114.03 $117.47 $117.47 883,814
2018-12-31 $116.77 $117.39 $115.37 $116.66 $116.66 717,336
2018-12-28 $116.57 $117.62 $114.43 $115.69 $115.69 783,808
2018-12-27 $112.89 $115.85 $110.94 $115.84 $115.84 1,299,043
2018-12-26 $108.41 $114.76 $108.34 $114.68 $114.68 1,139,595
2018-12-24 $107.84 $110.55 $107.06 $107.21 $107.21 1,370,297
2018-12-21 $114.56 $114.56 $108.57 $109.18 $109.18 1,720,054
2018-12-20 $116.10 $117.16 $112.11 $114.23 $114.23 1,545,281
2018-12-19 $119.23 $121.71 $115.88 $116.84 $116.84 1,481,764
2018-12-18 $118.63 $120.56 $118.46 $119.28 $119.28 792,582
2018-12-17 $121.03 $121.40 $117.06 $117.79 $117.79 1,035,135
2018-12-14 $122.63 $124.17 $121.51 $121.76 $121.76 669,017
2018-12-13 $125.71 $126.24 $123.49 $124.20 $124.20 1,301,204
2018-12-12 $124.41 $127.00 $124.36 $125.00 $125.00 1,429,907
2018-12-11 $124.52 $124.94 $121.92 $122.86 $122.86 2,036,859
2018-12-10 $120.95 $123.12 $120.04 $122.40 $122.40 702,585
2018-12-07 $124.60 $125.70 $120.40 $121.07 $121.07 567,565
2018-12-06 $120.58 $124.99 $119.94 $124.99 $124.99 775,025
2018-12-04 $127.89 $128.56 $123.00 $123.21 $123.21 722,888
2018-12-03 $129.39 $129.40 $127.78 $128.60 $128.60 766,205
2018-11-30 $125.32 $126.38 $124.50 $126.28 $126.28 446,604
2018-11-29 $124.93 $126.18 $123.56 $125.34 $125.34 649,044
2018-11-28 $122.01 $125.54 $121.14 $125.50 $125.50 520,148
2018-11-27 $120.31 $121.28 $119.26 $120.43 $120.43 418,282
2018-11-26 $118.88 $121.13 $118.44 $121.00 $121.00 714,305
2018-11-23 $117.12 $118.66 $117.03 $117.44 $117.44 322,070
2018-11-21 $117.99 $119.27 $117.34 $118.14 $118.14 519,459
2018-11-20 $113.76 $118.14 $113.14 $116.38 $116.38 2,046,186
2018-11-19 $123.28 $123.36 $117.22 $117.59 $117.59 833,752
2018-11-16 $123.61 $124.59 $122.53 $123.81 $123.81 462,413
2018-11-15 $121.78 $125.12 $120.88 $124.71 $124.71 371,054
2018-11-14 $124.50 $125.11 $121.70 $122.37 $122.37 422,350
2018-11-13 $123.51 $125.39 $122.29 $123.23 $123.23 486,307
2018-11-12 $126.37 $126.70 $122.56 $123.04 $123.04 644,208
2018-11-09 $128.95 $129.00 $125.82 $127.09 $127.09 510,018
2018-11-08 $130.65 $131.53 $129.23 $129.94 $129.94 1,044,981
2018-11-07 $128.25 $130.78 $128.00 $130.73 $130.73 556,578
2018-11-06 $125.94 $127.94 $125.49 $126.81 $126.81 403,435
2018-11-05 $127.63 $127.63 $124.84 $126.29 $126.29 465,173
2018-11-02 $129.27 $130.41 $126.76 $127.56 $127.56 532,785
2018-11-01 $126.54 $128.28 $124.81 $128.06 $128.06 993,600
2018-10-31 $124.97 $127.50 $124.75 $126.01 $126.01 626,484
2018-10-30 $118.62 $122.20 $117.83 $122.04 $122.04 932,897
2018-10-29 $124.64 $124.79 $117.04 $119.50 $119.50 1,022,692
2018-10-26 $121.74 $125.06 $120.02 $122.17 $122.17 947,282
2018-10-25 $122.95 $126.64 $122.90 $125.65 $125.65 2,579,442
2018-10-24 $127.44 $127.75 $121.15 $121.31 $121.31 822,273
2018-10-23 $125.12 $128.13 $123.93 $127.45 $127.45 694,587
2018-10-22 $127.38 $128.71 $126.28 $127.96 $127.96 475,100
2018-10-19 $129.13 $130.18 $126.49 $126.88 $126.88 705,709
2018-10-18 $131.42 $131.67 $127.57 $128.38 $128.38 2,297,825
2018-10-17 $132.60 $132.77 $130.21 $131.84 $131.84 1,971,500
2018-10-16 $128.38 $131.69 $128.16 $131.39 $131.39 705,765
2018-10-15 $127.82 $128.35 $125.81 $127.02 $127.02 1,489,756
2018-10-12 $128.42 $128.90 $125.48 $127.98 $127.98 1,109,871
2018-10-11 $124.71 $127.37 $123.35 $124.39 $124.39 1,703,925
2018-10-10 $131.87 $131.99 $125.38 $125.49 $125.49 3,047,871
2018-10-09 $132.32 $134.00 $131.96 $132.39 $132.39 922,349
2018-10-08 $134.32 $134.96 $130.82 $132.68 $132.68 1,534,565
2018-10-05 $136.50 $137.59 $133.54 $135.10 $135.10 586,647
2018-10-04 $139.24 $139.24 $135.60 $136.57 $136.57 875,057
2018-10-03 $139.31 $140.22 $138.76 $139.69 $139.69 562,315
2018-10-02 $140.28 $140.45 $138.41 $138.77 $138.77 625,534
2018-10-01 $142.52 $142.69 $140.22 $140.59 $140.59 548,686
2018-09-28 $141.93 $142.62 $141.36 $141.54 $141.54 1,725,747
2018-09-27 $142.14 $143.06 $142.14 $142.37 $142.37 378,364
2018-09-26 $141.80 $143.13 $141.31 $141.66 $141.66 443,250
2018-09-25 $140.77 $141.95 $140.48 $141.77 $141.77 419,454
2018-09-24 $139.55 $140.95 $138.21 $140.81 $140.81 545,906
2018-09-21 $142.53 $142.61 $140.07 $140.13 $140.13 626,370
2018-09-20 $141.37 $142.14 $140.63 $141.91 $141.91 460,485
2018-09-19 $141.53 $142.13 $139.70 $140.69 $140.69 481,459
2018-09-18 $139.97 $142.08 $139.97 $141.24 $141.24 384,324
2018-09-17 $142.58 $142.79 $139.64 $139.80 $139.80 488,543
2018-09-14 $143.49 $143.93 $142.23 $142.84 $142.84 342,513
2018-09-13 $143.47 $144.37 $142.81 $143.17 $143.17 393,873
2018-09-12 $142.68 $143.13 $140.74 $142.93 $142.93 490,512
2018-09-11 $141.03 $143.40 $140.70 $143.09 $143.09 502,557
2018-09-10 $141.62 $141.71 $140.14 $141.48 $141.48 431,750
2018-09-07 $139.32 $142.15 $138.93 $140.87 $140.87 411,759
2018-09-06 $141.35 $141.78 $138.81 $140.07 $140.07 586,046
2018-09-05 $144.75 $144.75 $140.28 $141.13 $141.13 840,451
2018-09-04 $145.08 $145.37 $144.02 $145.05 $145.05 1,066,371
2018-08-31 $145.65 $146.17 $145.35 $145.69 $145.69 342,235
2018-08-30 $145.90 $146.76 $145.35 $145.82 $145.82 366,688
2018-08-29 $145.23 $146.42 $145.04 $146.16 $146.16 1,348,427
2018-08-28 $145.28 $145.40 $144.47 $145.06 $145.06 378,915
2018-08-27 $144.56 $145.18 $144.08 $144.86 $144.86 471,480
2018-08-24 $141.67 $143.56 $141.56 $143.50 $143.50 458,776
2018-08-23 $140.73 $141.95 $140.35 $140.86 $140.86 368,182
2018-08-22 $139.20 $140.91 $139.20 $140.65 $140.65 315,261
2018-08-21 $139.23 $140.69 $139.16 $139.54 $139.54 575,742
2018-08-20 $138.82 $139.46 $137.71 $139.24 $139.24 552,982
2018-08-17 $138.58 $139.01 $137.16 $138.40 $138.40 698,227
2018-08-16 $139.88 $140.20 $138.69 $138.93 $138.93 402,659
2018-08-15 $139.83 $140.75 $137.64 $138.71 $138.71 576,645
2018-08-14 $140.35 $141.15 $139.32 $140.94 $140.94 331,734
2018-08-13 $140.09 $141.54 $139.64 $139.77 $139.77 328,128
2018-08-10 $140.32 $141.15 $139.84 $140.15 $140.15 374,101
2018-08-09 $140.63 $141.94 $140.37 $141.20 $141.20 394,061
2018-08-08 $140.56 $141.06 $139.86 $140.45 $140.45 419,962
2018-08-07 $140.49 $141.31 $140.04 $140.37 $140.37 649,866
2018-08-06 $137.82 $139.89 $137.69 $139.89 $139.89 864,849
2018-08-03 $138.57 $138.76 $136.95 $137.81 $137.81 538,384
2018-08-02 $135.09 $138.47 $134.84 $138.36 $138.36 733,491
2018-08-01 $135.74 $137.26 $135.64 $136.41 $136.41 875,295
2018-07-31 $135.70 $136.86 $133.73 $135.40 $135.40 980,382
2018-07-30 $139.87 $140.00 $134.54 $135.55 $135.55 1,434,833
2018-07-27 $144.70 $144.70 $138.88 $139.88 $139.88 994,907
2018-07-26 $144.00 $145.10 $143.17 $144.30 $144.30 875,728
2018-07-25 $144.78 $147.73 $144.78 $147.65 $147.65 634,788
2018-07-24 $146.44 $146.71 $143.49 $144.55 $144.55 706,183
2018-07-23 $143.86 $144.52 $142.58 $144.51 $144.51 477,513
2018-07-20 $144.52 $145.20 $143.96 $144.04 $144.04 368,164
2018-07-19 $145.39 $145.76 $144.31 $144.48 $144.48 476,549
2018-07-18 $146.25 $146.77 $145.09 $146.12 $146.12 486,960
2018-07-17 $143.00 $146.54 $142.69 $146.30 $146.30 585,494
2018-07-16 $145.22 $145.69 $144.80 $145.08 $145.08 472,551
2018-07-13 $146.07 $146.19 $144.36 $145.08 $145.08 587,802
2018-07-12 $144.05 $146.07 $143.90 $146.07 $146.07 769,372
2018-07-11 $141.70 $143.51 $141.50 $143.20 $143.20 463,896
2018-07-10 $143.56 $143.66 $142.27 $142.71 $142.71 647,025
2018-07-09 $143.27 $143.66 $141.86 $143.43 $143.43 716,470
2018-07-06 $140.24 $142.28 $139.65 $142.21 $142.21 591,943
2018-07-05 $139.11 $140.17 $138.16 $140.15 $140.15 490,161
2018-07-03 $140.17 $140.50 $138.08 $138.16 $138.16 406,256
2018-07-02 $136.55 $139.70 $136.00 $139.63 $139.63 731,628
2018-06-29 $138.56 $139.07 $137.63 $137.65 $137.65 584,204
2018-06-28 $135.80 $138.35 $135.39 $137.87 $137.87 684,852
2018-06-27 $139.55 $139.92 $135.85 $135.89 $135.89 746,016
2018-06-26 $138.08 $139.68 $137.41 $138.68 $138.68 1,038,200
2018-06-25 $141.01 $141.01 $136.42 $137.53 $137.53 899,297
2018-06-22 $143.86 $144.31 $141.36 $141.94 $141.94 989,925
2018-06-21 $145.39 $145.68 $142.69 $143.23 $143.23 1,500,849
2018-06-20 $144.38 $145.81 $144.35 $144.91 $144.91 853,832
2018-06-19 $142.18 $143.50 $140.84 $143.47 $143.47 823,867
2018-06-18 $141.90 $143.98 $141.46 $143.92 $143.92 610,127
2018-06-15 $142.11 $142.92 $141.29 $142.83 $142.83 613,763
2018-06-14 $141.48 $142.93 $141.11 $142.80 $142.80 622,016
2018-06-13 $140.67 $141.45 $140.25 $140.74 $140.74 997,299
2018-06-12 $139.19 $140.62 $139.01 $140.27 $140.27 814,071
2018-06-11 $138.32 $139.03 $138.13 $138.76 $138.76 829,750
2018-06-08 $137.06 $138.31 $136.76 $138.09 $138.09 487,290
2018-06-07 $139.97 $140.00 $136.41 $137.61 $137.61 695,283
2018-06-06 $139.67 $139.85 $138.80 $139.75 $139.75 784,507
2018-06-05 $138.61 $139.85 $138.61 $139.44 $139.44 593,916
2018-06-04 $137.00 $138.23 $136.50 $138.21 $138.21 739,086
2018-06-01 $135.20 $136.88 $135.10 $136.73 $136.73 637,965
2018-05-31 $134.02 $135.05 $133.90 $134.41 $134.41 623,914
2018-05-30 $133.29 $134.14 $132.90 $133.91 $133.91 454,368
2018-05-29 $132.07 $133.05 $131.62 $132.41 $132.41 506,669
2018-05-25 $132.74 $133.04 $132.37 $132.68 $132.68 355,798
2018-05-24 $132.78 $133.37 $131.80 $132.92 $132.92 752,106
2018-05-23 $130.43 $132.84 $130.43 $132.81 $132.81 475,201
2018-05-22 $132.95 $132.97 $131.44 $131.54 $131.54 310,103
2018-05-21 $132.67 $133.16 $131.70 $132.48 $132.48 438,858
2018-05-18 $131.28 $132.14 $131.20 $131.55 $131.55 304,307
2018-05-17 $131.22 $132.18 $130.59 $131.39 $131.39 262,254
2018-05-16 $130.75 $131.96 $130.63 $131.40 $131.40 362,036
2018-05-15 $130.86 $130.86 $129.77 $130.71 $130.71 425,689
2018-05-14 $132.90 $133.25 $131.35 $131.74 $131.74 1,803,206
2018-05-11 $132.76 $133.00 $131.85 $132.59 $132.59 300,084
2018-05-10 $131.89 $133.13 $131.62 $132.79 $132.79 565,497
2018-05-09 $129.62 $131.44 $129.62 $131.40 $131.40 528,198
2018-05-08 $127.69 $128.58 $127.42 $128.58 $128.58 353,375
2018-05-07 $126.78 $128.40 $126.54 $127.79 $127.79 492,148
2018-05-04 $123.83 $126.55 $123.45 $126.14 $126.14 268,261
2018-05-03 $123.77 $124.97 $122.44 $124.69 $124.69 465,206
2018-05-02 $124.40 $125.70 $124.16 $124.32 $124.32 502,315
2018-05-01 $123.66 $124.60 $122.72 $124.56 $124.56 671,445
2018-04-30 $124.30 $125.14 $123.33 $123.84 $123.84 423,693
2018-04-27 $125.70 $125.95 $123.24 $123.96 $123.96 476,375
2018-04-26 $122.93 $124.56 $122.31 $123.99 $123.99 386,890
2018-04-25 $122.29 $122.42 $119.35 $121.27 $121.27 683,527
2018-04-24 $125.69 $125.88 $121.05 $122.18 $122.18 705,701
2018-04-23 $126.41 $126.96 $124.64 $125.38 $125.38 443,248
2018-04-20 $126.80 $127.65 $125.50 $125.84 $125.84 263,679
2018-04-19 $126.63 $127.23 $126.19 $126.90 $126.90 255,025
2018-04-18 $126.68 $127.07 $125.46 $126.67 $126.67 541,686
2018-04-17 $123.97 $126.70 $123.66 $126.43 $126.43 437,889
2018-04-16 $122.55 $122.91 $121.42 $122.32 $122.32 238,087
2018-04-13 $123.22 $123.26 $120.95 $121.64 $121.64 231,958
2018-04-12 $122.34 $123.03 $122.00 $122.51 $122.51 233,500
2018-04-11 $121.16 $122.58 $121.16 $121.44 $121.44 385,203
2018-04-10 $120.33 $122.04 $119.49 $121.40 $121.40 299,974
2018-04-09 $119.14 $120.95 $118.64 $118.67 $118.67 264,682
2018-04-06 $119.58 $120.76 $117.64 $118.29 $118.29 340,609
2018-04-05 $120.91 $121.57 $120.00 $120.80 $120.80 334,557
2018-04-04 $115.56 $119.67 $115.26 $119.37 $119.37 649,936
2018-04-03 $118.20 $118.70 $116.26 $117.89 $117.89 709,025
2018-04-02 $119.67 $120.31 $116.22 $117.23 $117.23 1,577,986
2018-03-29 $118.40 $121.39 $117.10 $120.50 $120.50 508,552
2018-03-28 $118.88 $119.67 $116.66 $117.78 $117.78 4,226,513
2018-03-27 $125.00 $125.10 $118.74 $119.60 $119.60 654,379
2018-03-26 $123.12 $124.50 $120.36 $124.42 $124.42 580,752
2018-03-23 $124.03 $124.92 $120.80 $120.80 $120.80 647,239
2018-03-22 $125.96 $126.80 $123.98 $124.03 $124.03 585,520
2018-03-21 $126.77 $128.55 $126.37 $127.37 $127.37 360,443
2018-03-20 $126.80 $127.44 $125.99 $127.16 $127.16 337,185
2018-03-19 $128.32 $128.48 $125.67 $126.91 $126.91 645,056
2018-03-16 $130.52 $130.80 $129.84 $129.87 $129.87 242,229
2018-03-15 $131.18 $131.18 $129.83 $130.38 $130.38 446,229
2018-03-14 $129.67 $131.65 $129.37 $130.90 $130.90 488,368
2018-03-13 $131.88 $131.99 $128.92 $129.20 $129.20 562,694
2018-03-12 $131.57 $131.71 $130.95 $131.25 $131.25 637,543
2018-03-09 $130.07 $131.03 $129.83 $131.02 $131.02 616,276
2018-03-08 $128.89 $129.18 $128.24 $128.89 $128.89 409,685
2018-03-07 $125.97 $128.69 $125.89 $128.56 $128.56 471,326
2018-03-06 $126.69 $127.65 $125.85 $127.00 $127.00 5,604,572
2018-03-05 $123.30 $126.41 $122.82 $126.04 $126.04 535,697
2018-03-02 $120.39 $123.98 $119.84 $123.80 $123.80 523,799
2018-03-01 $123.32 $123.51 $120.37 $121.70 $121.70 646,382
2018-02-28 $123.94 $124.91 $123.11 $123.11 $123.11 504,633
2018-02-27 $124.60 $125.21 $123.22 $123.23 $123.23 1,402,872
2018-02-26 $123.97 $124.52 $123.49 $124.48 $124.48 308,186
2018-02-23 $122.02 $123.31 $121.56 $123.30 $123.30 251,772
2018-02-22 $122.14 $122.57 $120.81 $121.15 $121.15 440,833
2018-02-21 $122.27 $123.64 $121.55 $121.73 $121.73 300,888
2018-02-20 $121.34 $123.21 $121.25 $122.00 $122.00 266,968
2018-02-16 $122.10 $122.82 $121.59 $121.99 $121.99 542,521
2018-02-15 $122.20 $122.91 $120.66 $122.85 $122.85 661,190
2018-02-14 $117.44 $121.03 $117.05 $120.82 $120.82 710,814
2018-02-13 $116.63 $118.44 $116.41 $118.05 $118.05 423,584
2018-02-12 $116.43 $117.77 $115.10 $117.16 $117.16 575,755
2018-02-09 $115.15 $116.18 $110.61 $115.39 $115.39 905,053
2018-02-08 $119.80 $120.21 $114.44 $114.44 $114.44 696,653
2018-02-07 $118.62 $120.22 $117.95 $118.15 $118.15 676,637
2018-02-06 $113.16 $118.37 $112.18 $118.08 $118.08 989,335
2018-02-05 $118.05 $120.50 $114.75 $115.56 $115.56 946,378
2018-02-02 $121.17 $121.90 $119.47 $119.73 $119.73 612,302
2018-02-01 $121.17 $123.05 $120.84 $121.80 $121.80 642,264
2018-01-31 $122.09 $122.51 $121.37 $121.86 $121.86 497,466
2018-01-30 $121.00 $122.20 $120.60 $121.69 $121.69 559,856
2018-01-29 $122.39 $123.05 $121.89 $122.18 $122.18 414,673
2018-01-26 $121.08 $122.42 $120.66 $122.42 $122.42 267,193
2018-01-25 $120.55 $120.95 $119.81 $120.54 $120.54 387,584
2018-01-24 $120.69 $121.26 $119.11 $119.88 $119.88 489,246
2018-01-23 $119.49 $120.26 $119.22 $120.15 $120.15 476,124
2018-01-22 $117.02 $118.59 $116.80 $118.59 $118.59 223,703
2018-01-19 $116.69 $117.00 $116.22 $116.94 $116.94 270,307
2018-01-18 $116.22 $116.54 $115.70 $116.11 $116.11 999,520
2018-01-17 $116.00 $116.33 $115.16 $116.12 $116.12 422,024
2018-01-16 $117.19 $117.53 $114.83 $115.37 $115.37 604,227
2018-01-12 $115.13 $116.52 $114.99 $116.43 $116.43 567,632
2018-01-11 $114.56 $115.40 $114.32 $115.40 $115.40 709,817
2018-01-10 $113.92 $114.31 $113.50 $114.22 $114.22 217,715
2018-01-09 $115.12 $115.19 $114.09 $114.49 $114.49 267,144
2018-01-08 $113.91 $114.81 $113.57 $114.78 $114.78 285,566
2018-01-05 $113.47 $114.03 $113.26 $114.01 $114.01 455,397
2018-01-04 $113.13 $113.61 $112.67 $112.92 $112.92 485,502
2018-01-03 $111.35 $112.69 $111.32 $112.64 $112.64 338,940
2018-01-02 $110.43 $111.14 $110.00 $111.07 $111.07 532,582
2017-12-29 $110.77 $110.84 $109.80 $109.88 $109.88 197,837
2017-12-28 $110.45 $110.62 $110.20 $110.61 $110.61 245,737
2017-12-27 $110.10 $110.57 $109.83 $110.17 $110.17 156,314
2017-12-26 $110.07 $110.14 $109.36 $110.09 $110.09 135,855
2017-12-22 $110.21 $110.69 $110.09 $110.21 $110.21 133,342
2017-12-21 $110.92 $111.36 $110.61 $110.70 $110.70 235,376
2017-12-20 $110.83 $111.97 $110.65 $110.92 $110.92 281,406
2017-12-19 $111.56 $112.45 $111.25 $111.56 $111.56 292,521
2017-12-18 $112.17 $112.35 $111.72 $112.17 $112.17 342,981
2017-12-15 $110.80 $110.83 $109.70 $110.70 $110.70 357,258
2017-12-14 $109.65 $110.50 $109.45 $109.54 $109.54 312,341
2017-12-13 $109.15 $109.66 $109.14 $109.32 $109.32 319,233
2017-12-12 $109.18 $109.72 $108.80 $108.85 $108.85 200,702
2017-12-11 $108.83 $109.47 $108.77 $109.30 $109.30 445,411
2017-12-08 $109.46 $109.77 $108.59 $108.80 $108.80 374,049
2017-12-07 $107.39 $108.77 $107.39 $108.62 $108.62 373,666
2017-12-06 $106.34 $107.57 $106.08 $107.32 $107.32 385,053
2017-12-05 $106.35 $108.05 $105.78 $106.71 $106.71 887,920
2017-12-04 $109.21 $109.44 $106.23 $106.33 $106.33 632,183
2017-12-01 $108.64 $109.12 $106.76 $108.44 $108.44 683,353
2017-11-30 $108.84 $109.46 $108.44 $108.90 $108.90 384,391
2017-11-29 $111.31 $111.31 $107.55 $108.58 $108.58 880,748
2017-11-28 $111.20 $111.40 $110.59 $111.26 $111.26 339,448
2017-11-27 $111.12 $111.41 $110.64 $110.90 $110.90 706,101
2017-11-24 $110.39 $111.02 $110.25 $111.01 $111.01 153,378
2017-11-22 $109.86 $110.13 $109.55 $110.05 $110.05 235,836
2017-11-21 $108.93 $109.79 $108.89 $109.75 $109.75 314,353
2017-11-20 $108.09 $108.46 $107.99 $108.40 $108.40 227,745
2017-11-17 $107.87 $108.15 $107.70 $107.88 $107.88 189,125
2017-11-16 $106.68 $108.05 $106.55 $107.97 $107.97 386,593
2017-11-15 $106.04 $106.43 $105.49 $106.05 $106.05 222,255
2017-11-14 $106.19 $106.86 $105.89 $106.68 $106.68 296,668
2017-11-13 $105.86 $106.55 $105.69 $106.38 $106.38 322,779
2017-11-10 $105.78 $106.37 $105.60 $106.19 $106.19 1,242,556
2017-11-09 $106.36 $106.45 $105.11 $105.99 $105.99 328,977
2017-11-08 $106.62 $107.23 $106.35 $107.18 $107.18 748,869
2017-11-07 $107.54 $107.59 $106.56 $106.75 $106.75 279,693
2017-11-06 $107.24 $107.83 $107.23 $107.65 $107.65 210,477
2017-11-03 $106.97 $107.45 $106.40 $107.39 $107.39 321,888
2017-11-02 $107.10 $107.12 $106.25 $106.89 $106.89 1,282,316
2017-11-01 $108.03 $108.22 $106.84 $107.27 $107.27 527,032
2017-10-31 $107.24 $107.70 $107.02 $107.43 $107.43 268,399
2017-10-30 $106.54 $107.57 $106.54 $107.02 $107.02 337,536
2017-10-27 $106.54 $107.32 $106.09 $107.25 $107.25 523,403
2017-10-26 $105.04 $105.40 $104.30 $105.13 $105.13 634,311
2017-10-25 $104.74 $105.25 $103.77 $104.36 $104.36 322,352
2017-10-24 $104.53 $105.04 $104.12 $104.84 $104.84 261,456
2017-10-23 $105.75 $105.75 $104.09 $104.27 $104.27 315,744
2017-10-20 $105.57 $105.78 $105.29 $105.55 $105.55 152,243
2017-10-19 $104.54 $104.82 $103.69 $104.82 $104.82 261,451
2017-10-18 $105.48 $105.54 $105.09 $105.25 $105.25 295,334
2017-10-17 $105.15 $105.41 $104.90 $105.13 $105.13 212,963
2017-10-16 $105.75 $105.77 $104.91 $105.16 $105.16 215,334
2017-10-13 $105.60 $105.80 $105.36 $105.44 $105.44 135,754
2017-10-12 $104.83 $105.54 $104.71 $105.14 $105.14 191,195
2017-10-11 $104.48 $105.00 $104.23 $104.95 $104.95 149,676
2017-10-10 $105.25 $105.32 $103.94 $104.37 $104.37 244,137
2017-10-09 $105.25 $105.36 $104.75 $104.86 $104.86 180,213
2017-10-06 $104.62 $105.09 $104.51 $105.04 $105.04 157,451
2017-10-05 $104.02 $104.86 $103.89 $104.86 $104.86 255,458
2017-10-04 $103.48 $103.92 $103.24 $103.69 $103.69 191,718
2017-10-03 $102.94 $103.47 $102.75 $103.46 $103.46 256,711
2017-10-02 $102.60 $103.23 $102.18 $102.74 $102.74 431,487
2017-09-29 $101.61 $102.43 $101.61 $102.36 $102.36 179,819
2017-09-28 $101.25 $101.63 $100.91 $101.54 $101.54 273,045
2017-09-27 $100.40 $101.76 $100.36 $101.34 $101.34 442,216
2017-09-26 $100.10 $100.41 $99.28 $99.66 $99.66 568,230
2017-09-25 $101.31 $101.31 $98.97 $99.56 $99.56 1,476,858
2017-09-22 $101.21 $101.80 $101.21 $101.62 $101.62 140,143
2017-09-21 $101.42 $101.70 $100.68 $101.49 $101.49 200,127
2017-09-20 $101.56 $101.71 $100.90 $101.52 $101.52 231,912
2017-09-19 $101.41 $101.50 $101.00 $101.47 $101.47 374,942
2017-09-18 $101.21 $101.68 $100.80 $101.18 $101.18 223,154
2017-09-15 $100.78 $101.23 $100.39 $101.01 $101.01 262,070
2017-09-14 $100.82 $100.95 $100.40 $100.82 $100.82 208,981
2017-09-13 $101.08 $101.15 $100.73 $101.10 $101.10 206,163
2017-09-12 $101.02 $101.20 $100.67 $101.20 $101.20 237,388
2017-09-11 $100.34 $100.97 $100.34 $100.79 $100.79 206,696
2017-09-08 $100.26 $100.36 $99.53 $99.62 $99.62 137,193
2017-09-07 $100.09 $100.66 $99.83 $100.40 $100.40 228,554
2017-09-06 $99.75 $100.08 $98.97 $99.88 $99.88 282,584
2017-09-05 $100.11 $100.33 $98.96 $99.76 $99.76 297,902
2017-09-01 $100.74 $100.83 $100.36 $100.47 $100.47 889,779
2017-08-31 $99.60 $100.63 $99.59 $100.52 $100.52 307,986
2017-08-30 $98.30 $99.44 $98.18 $99.37 $99.37 207,048
2017-08-29 $96.77 $98.41 $96.65 $98.18 $98.18 170,691
2017-08-28 $97.61 $97.83 $97.32 $97.72 $97.72 271,817
2017-08-25 $98.53 $98.57 $97.48 $97.53 $97.53 233,240
2017-08-24 $98.62 $98.83 $97.80 $98.51 $98.51 1,003,860
2017-08-23 $97.89 $98.53 $97.89 $98.32 $98.32 154,937
2017-08-22 $97.37 $98.63 $97.37 $98.54 $98.54 302,912
2017-08-21 $96.97 $97.26 $96.24 $96.94 $96.94 158,621
2017-08-18 $96.72 $97.52 $96.40 $96.96 $96.96 264,626
2017-08-17 $98.23 $98.50 $96.75 $96.79 $96.79 235,332
2017-08-16 $98.23 $98.89 $98.07 $98.59 $98.59 316,573
2017-08-15 $98.68 $98.75 $97.87 $98.06 $98.06 224,460
2017-08-14 $97.96 $98.45 $97.94 $98.32 $98.32 287,709
2017-08-11 $96.24 $97.23 $96.08 $97.07 $97.07 378,992
2017-08-10 $98.30 $98.39 $96.13 $96.20 $96.20 449,682
2017-08-09 $98.26 $99.02 $97.90 $98.92 $98.92 360,298
2017-08-08 $99.70 $100.13 $99.13 $99.33 $99.33 229,041
2017-08-07 $99.32 $99.89 $99.07 $99.69 $99.69 210,553
2017-08-04 $99.10 $99.65 $98.94 $99.07 $99.07 232,009
2017-08-03 $98.29 $98.76 $98.07 $98.36 $98.36 309,876
2017-08-02 $99.05 $99.05 $97.27 $98.20 $98.20 395,227
2017-08-01 $99.29 $99.37 $98.84 $98.99 $98.99 210,553
2017-07-31 $100.27 $100.27 $98.65 $98.87 $98.87 358,368
2017-07-28 $99.50 $100.50 $99.21 $100.12 $100.12 1,246,320
2017-07-27 $101.80 $101.84 $98.75 $100.16 $100.16 609,836
2017-07-26 $101.30 $101.30 $100.52 $101.00 $101.00 235,518
2017-07-25 $100.91 $101.40 $100.47 $101.26 $101.26 273,619
2017-07-24 $100.66 $101.20 $100.50 $101.11 $101.11 263,592
2017-07-21 $100.43 $100.63 $100.13 $100.56 $100.56 170,197
2017-07-20 $101.28 $101.35 $100.55 $100.69 $100.69 1,932,287
2017-07-19 $100.65 $101.22 $100.40 $100.97 $100.97 408,799
2017-07-18 $99.29 $100.41 $98.81 $100.40 $100.40 352,314
2017-07-17 $98.89 $99.16 $98.43 $98.87 $98.87 360,564
2017-07-14 $98.49 $98.76 $98.21 $98.67 $98.67 304,794
2017-07-13 $98.40 $98.45 $97.66 $98.12 $98.12 263,780
2017-07-12 $97.22 $98.17 $97.22 $98.11 $98.11 300,509
2017-07-11 $95.72 $96.49 $95.56 $96.35 $96.35 241,353
2017-07-10 $95.10 $96.15 $94.95 $95.90 $95.90 233,019
2017-07-07 $93.93 $95.15 $93.93 $94.92 $94.92 153,439
2017-07-06 $94.10 $94.63 $93.51 $93.67 $93.67 332,704
2017-07-05 $94.20 $95.06 $93.89 $94.83 $94.83 491,121
2017-07-03 $95.17 $95.17 $93.63 $93.86 $93.86 167,242
2017-06-30 $94.82 $95.20 $94.31 $94.74 $94.74 201,159
2017-06-29 $95.87 $95.87 $93.47 $94.60 $94.60 387,718
2017-06-28 $94.98 $96.18 $94.31 $96.13 $96.13 298,135
2017-06-27 $95.81 $96.15 $94.50 $94.53 $94.53 432,385
2017-06-26 $97.48 $97.60 $95.80 $96.10 $96.10 536,918
2017-06-23 $95.81 $96.92 $95.66 $96.88 $96.88 210,387
2017-06-22 $95.42 $96.02 $94.99 $95.83 $95.83 163,986
2017-06-21 $94.74 $95.42 $94.74 $95.42 $95.42 219,872
2017-06-20 $95.34 $95.46 $94.41 $94.47 $94.47 263,513
2017-06-19 $94.79 $95.47 $94.79 $95.35 $95.35 281,050
2017-06-16 $94.07 $94.37 $93.55 $94.08 $94.08 278,179
2017-06-15 $93.35 $94.04 $92.60 $93.91 $93.91 446,695
2017-06-14 $94.98 $95.11 $93.54 $94.28 $94.28 367,213
2017-06-13 $94.54 $95.03 $93.73 $94.59 $94.59 347,706
2017-06-12 $93.88 $94.36 $92.00 $93.81 $93.81 905,802
2017-06-09 $97.68 $98.08 $93.11 $94.64 $94.64 828,022
2017-06-08 $96.78 $97.58 $96.41 $97.52 $97.52 195,272
2017-06-07 $96.51 $96.63 $95.80 $96.23 $96.23 249,540
2017-06-06 $96.65 $96.94 $96.13 $96.27 $96.27 339,467
2017-06-05 $96.62 $96.90 $96.47 $96.81 $96.81 240,843
2017-06-02 $96.13 $96.54 $95.73 $96.54 $96.54 344,761
2017-06-01 $95.07 $95.91 $94.84 $95.89 $95.89 319,521
2017-05-31 $95.16 $95.16 $93.92 $94.69 $94.69 267,092
2017-05-30 $95.06 $95.37 $94.85 $94.95 $94.95 244,738
2017-05-26 $95.26 $95.36 $94.89 $95.18 $95.18 130,032
2017-05-25 $94.51 $95.31 $94.32 $95.05 $95.05 244,747
2017-05-24 $93.79 $94.11 $93.57 $94.07 $94.07 183,069
2017-05-23 $93.92 $93.98 $93.30 $93.56 $93.56 191,326
2017-05-22 $93.18 $93.58 $93.18 $93.54 $93.54 229,472
2017-05-19 $93.02 $93.64 $92.91 $92.94 $92.94 236,459
2017-05-18 $91.72 $92.85 $91.45 $92.50 $92.50 297,445
2017-05-17 $94.18 $94.18 $91.78 $91.82 $91.82 459,693
2017-05-16 $94.79 $95.15 $94.54 $95.05 $95.05 450,567
2017-05-15 $94.17 $94.71 $94.10 $94.57 $94.57 201,571
2017-05-12 $93.96 $94.08 $93.75 $94.01 $94.01 331,571
2017-05-11 $94.20 $94.20 $93.35 $93.93 $93.93 231,190
2017-05-10 $94.09 $94.38 $93.75 $94.31 $94.31 207,006
2017-05-09 $94.05 $94.43 $93.86 $94.00 $94.00 358,842
2017-05-08 $94.10 $94.23 $93.58 $93.93 $93.93 289,913
2017-05-05 $93.93 $94.08 $93.59 $94.05 $94.05 226,409
2017-05-04 $93.66 $93.77 $93.23 $93.68 $93.68 218,442
2017-05-03 $93.86 $93.86 $93.15 $93.59 $93.59 257,199
2017-05-02 $93.59 $94.09 $93.22 $93.99 $93.99 340,695
2017-05-01 $92.47 $93.35 $92.47 $93.23 $93.23 267,133
2017-04-28 $92.37 $92.42 $91.93 $92.24 $92.24 315,481
2017-04-27 $91.24 $91.75 $91.09 $91.71 $91.71 285,702
2017-04-26 $90.76 $91.19 $90.71 $90.95 $90.95 893,063
2017-04-25 $90.11 $90.76 $90.03 $90.51 $90.51 293,385
2017-04-24 $89.35 $89.70 $89.31 $89.65 $89.65 185,032
2017-04-21 $88.78 $88.78 $88.29 $88.52 $88.52 173,500
2017-04-20 $88.27 $88.79 $87.95 $88.63 $88.63 160,775
2017-04-19 $87.99 $88.55 $87.88 $88.03 $88.03 234,657
2017-04-18 $87.67 $88.00 $87.41 $87.70 $87.70 276,371
2017-04-17 $87.11 $87.94 $87.00 $87.92 $87.92 167,113
2017-04-13 $87.13 $87.55 $86.84 $86.86 $86.86 146,833
2017-04-12 $87.55 $87.80 $87.16 $87.25 $87.25 132,568
2017-04-11 $87.55 $87.77 $86.91 $87.62 $87.62 194,658
2017-04-10 $87.61 $88.11 $87.49 $87.66 $87.66 209,875
2017-04-07 $87.61 $87.75 $87.20 $87.53 $87.53 139,843
2017-04-06 $87.82 $87.84 $87.34 $87.71 $87.71 216,471
2017-04-05 $88.16 $88.80 $87.48 $87.62 $87.62 232,919
2017-04-04 $87.83 $88.18 $87.69 $87.90 $87.90 144,947
2017-04-03 $88.17 $88.29 $87.22 $88.05 $88.05 2,515,805
2017-03-31 $88.06 $88.30 $87.90 $88.04 $88.04 168,378
2017-03-30 $88.24 $88.30 $87.97 $88.13 $88.13 224,438
2017-03-29 $87.69 $88.27 $87.50 $88.20 $88.20 235,644
2017-03-28 $87.15 $87.82 $86.92 $87.57 $87.57 289,725
2017-03-27 $86.22 $87.29 $85.80 $87.09 $87.09 495,231
2017-03-24 $87.09 $87.45 $86.58 $86.98 $86.98 655,307
2017-03-23 $86.73 $87.11 $86.52 $86.86 $86.86 222,060
2017-03-22 $86.49 $86.87 $86.12 $86.86 $86.86 315,890
2017-03-21 $88.71 $88.82 $86.43 $86.54 $86.54 264,545
2017-03-20 $88.33 $88.52 $88.12 $88.38 $88.38 176,400
2017-03-17 $88.39 $88.57 $88.22 $88.40 $88.40 857,017
2017-03-16 $88.26 $88.43 $88.10 $88.34 $88.34 440,241
2017-03-15 $87.66 $88.09 $87.26 $87.95 $87.95 229,846
2017-03-14 $87.66 $87.66 $86.98 $87.51 $87.51 172,550
2017-03-13 $87.31 $88.01 $87.24 $87.97 $87.97 201,484
2017-03-10 $87.34 $87.47 $86.90 $87.30 $87.30 156,340
2017-03-09 $86.82 $87.18 $86.46 $86.97 $86.97 147,139
2017-03-08 $86.68 $87.03 $86.60 $86.81 $86.81 183,969
2017-03-07 $86.53 $86.86 $86.39 $86.53 $86.53 170,409
2017-03-06 $86.54 $86.86 $86.31 $86.68 $86.68 137,868
2017-03-03 $86.66 $86.84 $86.37 $86.80 $86.80 236,903
2017-03-02 $87.43 $87.43 $86.66 $86.74 $86.74 340,203
2017-03-01 $87.13 $87.72 $86.95 $87.60 $87.60 491,755
2017-02-28 $87.16 $87.16 $86.14 $86.21 $86.21 651,250
2017-02-27 $87.18 $87.55 $86.92 $87.38 $87.38 1,199,785
2017-02-24 $86.50 $87.30 $86.25 $87.30 $87.30 228,119
2017-02-23 $87.81 $87.82 $86.78 $87.07 $87.07 283,805
2017-02-22 $87.53 $87.87 $87.30 $87.63 $87.63 298,570
2017-02-21 $87.45 $87.69 $87.30 $87.66 $87.66 374,906
2017-02-17 $86.67 $87.25 $86.64 $87.25 $87.25 250,168
2017-02-16 $86.95 $87.21 $86.45 $86.73 $86.73 367,340
2017-02-15 $86.71 $87.26 $86.54 $87.06 $87.06 359,235
2017-02-14 $86.45 $86.63 $86.12 $86.51 $86.51 256,645
2017-02-13 $86.52 $86.74 $86.45 $86.46 $86.46 532,873
2017-02-10 $86.36 $86.62 $86.19 $86.32 $86.32 266,700
2017-02-09 $85.90 $86.40 $85.79 $86.16 $86.16 283,843
2017-02-08 $85.75 $86.04 $85.00 $85.95 $85.95 210,087
2017-02-07 $85.59 $86.04 $85.49 $85.80 $85.80 288,368
2017-02-06 $85.23 $85.42 $84.96 $85.42 $85.42 389,150
2017-02-03 $85.26 $85.54 $85.15 $85.28 $85.28 417,329
2017-02-02 $85.10 $85.61 $84.45 $85.27 $85.27 288,200
2017-02-01 $85.73 $85.85 $84.85 $85.36 $85.36 486,480
2017-01-31 $85.04 $85.34 $84.67 $85.34 $85.34 390,544
2017-01-30 $85.79 $85.79 $84.56 $85.34 $85.34 386,736
2017-01-27 $86.06 $86.17 $85.52 $86.10 $86.10 682,855
2017-01-26 $86.70 $86.74 $86.08 $86.21 $86.21 482,167
2017-01-25 $86.06 $86.44 $86.00 $86.37 $86.37 420,818
2017-01-24 $85.07 $85.68 $84.71 $85.48 $85.48 325,186
2017-01-23 $84.46 $84.86 $84.10 $84.75 $84.75 574,865
2017-01-20 $84.81 $85.03 $84.31 $84.50 $84.50 275,154
2017-01-19 $84.80 $84.92 $84.20 $84.50 $84.50 1,312,631
2017-01-18 $84.21 $84.47 $83.90 $84.45 $84.45 231,984
2017-01-17 $84.71 $84.74 $83.88 $84.06 $84.06 261,294
2017-01-13 $84.54 $85.20 $84.54 $84.99 $84.99 274,920
2017-01-12 $84.10 $84.34 $83.25 $84.28 $84.28 392,563
2017-01-11 $83.99 $84.34 $83.52 $84.34 $84.34 275,414
2017-01-10 $83.89 $84.18 $83.66 $83.88 $83.88 312,386
2017-01-09 $83.78 $83.96 $83.33 $83.80 $83.80 548,512
2017-01-06 $82.95 $83.85 $82.61 $83.60 $83.60 508,673
2017-01-05 $82.00 $82.95 $81.99 $82.83 $82.83 336,245
2017-01-04 $80.99 $82.11 $80.99 $81.96 $81.96 333,901
2017-01-03 $80.52 $81.42 $80.34 $80.79 $80.79 618,844
2016-12-30 $80.72 $80.72 $79.60 $79.83 $79.83 333,479
2016-12-29 $80.74 $81.05 $80.27 $80.53 $80.53 323,336
2016-12-28 $81.63 $81.67 $80.66 $80.69 $80.69 202,063
2016-12-27 $80.85 $81.66 $80.78 $81.44 $81.44 290,983
2016-12-23 $80.52 $80.83 $80.51 $80.83 $80.83 188,731
2016-12-22 $81.35 $81.37 $80.50 $80.67 $80.67 262,872
2016-12-21 $81.77 $81.77 $81.30 $81.41 $81.41 244,354
2016-12-20 $81.65 $81.91 $81.56 $81.79 $81.79 233,885
2016-12-19 $81.36 $81.84 $80.97 $81.42 $81.42 171,579
2016-12-16 $81.88 $81.91 $81.08 $81.10 $81.10 293,796
2016-12-15 $81.65 $82.22 $81.51 $81.63 $81.63 379,782
2016-12-14 $82.01 $82.30 $81.42 $81.62 $81.62 438,436
2016-12-13 $81.49 $82.39 $81.46 $81.94 $81.94 358,195
2016-12-12 $82.00 $82.00 $81.05 $81.26 $81.26 286,398
2016-12-09 $82.25 $82.49 $81.90 $82.15 $82.15 260,978
2016-12-08 $81.43 $82.21 $81.36 $82.03 $82.03 327,778
2016-12-07 $80.51 $81.50 $80.23 $81.36 $81.36 370,596
2016-12-06 $80.18 $80.47 $79.92 $80.47 $80.47 412,234
2016-12-05 $79.12 $80.13 $79.00 $79.96 $79.96 532,158
2016-12-02 $78.26 $78.90 $78.05 $78.74 $78.74 321,466
2016-12-01 $80.00 $80.08 $78.20 $78.41 $78.41 739,992
2016-11-30 $81.01 $81.24 $79.92 $79.92 $79.92 518,826
2016-11-29 $80.93 $81.26 $80.72 $80.81 $80.81 376,259
2016-11-28 $81.01 $81.15 $80.70 $80.80 $80.80 513,688
2016-11-25 $81.25 $81.25 $81.02 $81.23 $81.23 93,825
2016-11-23 $81.17 $81.17 $80.65 $81.06 $81.06 387,884
2016-11-22 $81.47 $81.56 $80.97 $81.24 $81.24 400,100
2016-11-21 $80.52 $81.16 $80.40 $81.09 $81.09 470,382
2016-11-18 $80.50 $80.66 $79.96 $80.18 $80.18 301,956
2016-11-17 $79.33 $80.14 $79.07 $80.07 $80.07 432,144
2016-11-16 $78.47 $79.37 $78.47 $79.20 $79.20 455,730
2016-11-15 $78.12 $79.18 $78.04 $78.87 $78.87 915,551
2016-11-14 $79.03 $79.03 $77.13 $77.59 $77.59 1,344,757
2016-11-11 $77.99 $78.94 $77.70 $78.70 $78.70 3,446,960
2016-11-10 $80.36 $80.41 $77.04 $78.43 $78.43 1,478,353
2016-11-09 $78.24 $80.14 $78.20 $79.76 $79.76 724,027
2016-11-08 $79.88 $80.57 $79.44 $80.20 $80.20 503,428
2016-11-07 $79.80 $80.07 $79.44 $79.86 $79.86 401,519
2016-11-04 $78.51 $79.06 $78.17 $78.29 $78.29 315,481
2016-11-03 $78.98 $79.30 $78.48 $78.60 $78.60 348,086
2016-11-02 $80.41 $80.55 $79.05 $79.26 $79.26 480,566
2016-11-01 $81.56 $81.68 $80.03 $80.62 $80.62 747,883
2016-10-31 $81.78 $81.78 $81.26 $81.35 $81.35 402,908
2016-10-28 $81.39 $82.28 $81.26 $81.51 $81.51 328,629
2016-10-27 $82.51 $82.54 $81.35 $81.50 $81.50 281,372
2016-10-26 $82.45 $82.85 $82.01 $82.14 $82.14 413,033
2016-10-25 $83.09 $83.09 $82.29 $82.40 $82.40 611,599
2016-10-24 $82.61 $83.10 $82.50 $82.95 $82.95 384,570
2016-10-21 $80.84 $82.25 $80.80 $82.20 $82.20 261,724
2016-10-20 $81.13 $81.25 $80.58 $80.78 $80.78 262,591
2016-10-19 $80.86 $81.57 $80.86 $81.45 $81.45 385,242
2016-10-18 $80.69 $81.10 $80.58 $80.65 $80.65 382,133
2016-10-17 $79.46 $79.60 $79.10 $79.26 $79.26 584,116
2016-10-14 $79.89 $80.24 $79.27 $79.53 $79.53 774,711
2016-10-13 $79.59 $79.66 $78.67 $79.42 $79.42 348,535
2016-10-12 $80.17 $80.40 $79.93 $80.15 $80.15 241,580
2016-10-11 $81.42 $81.52 $79.79 $80.15 $80.15 391,327
2016-10-10 $81.31 $81.70 $81.31 $81.49 $81.49 167,802
2016-10-07 $81.48 $81.55 $80.77 $81.11 $81.11 270,800
2016-10-06 $81.75 $81.79 $81.22 $81.51 $81.51 388,793
2016-10-05 $81.80 $82.34 $81.74 $82.18 $82.18 402,870
2016-10-04 $81.92 $82.05 $81.41 $81.74 $81.74 354,789
2016-10-03 $81.40 $81.73 $81.26 $81.71 $81.71 662,716
2016-09-30 $81.22 $81.79 $81.08 $81.56 $81.56 364,747
2016-09-29 $81.63 $81.84 $80.85 $80.99 $80.99 752,745
2016-09-28 $81.18 $81.58 $80.80 $81.55 $81.55 306,695
2016-09-27 $80.10 $81.19 $80.06 $81.12 $81.12 318,594
2016-09-26 $80.13 $80.25 $79.73 $79.99 $79.99 197,146
2016-09-23 $80.73 $80.94 $80.49 $80.59 $80.59 344,879
2016-09-22 $80.45 $80.87 $80.38 $80.82 $80.82 762,181
2016-09-21 $79.31 $80.09 $79.17 $80.02 $80.02 729,457
2016-09-20 $79.45 $79.60 $79.00 $79.11 $79.11 278,915
2016-09-19 $79.60 $79.69 $78.85 $79.07 $79.07 166,883
2016-09-16 $79.25 $79.49 $79.11 $79.38 $79.38 178,868
2016-09-15 $78.64 $79.55 $78.47 $79.39 $79.39 249,125
2016-09-14 $78.52 $79.10 $78.37 $78.63 $78.63 304,207
2016-09-13 $78.77 $78.92 $77.93 $78.41 $78.41 1,427,773
2016-09-12 $77.89 $79.44 $77.67 $79.36 $79.36 644,161
2016-09-09 $79.62 $79.84 $78.36 $78.36 $78.36 512,764
2016-09-08 $80.06 $80.33 $79.93 $80.13 $80.13 329,283
2016-09-07 $80.32 $80.66 $80.07 $80.35 $80.35 1,935,904
2016-09-06 $79.63 $80.38 $79.63 $80.25 $80.25 426,316
2016-09-02 $79.49 $79.84 $79.30 $79.46 $79.46 607,206
2016-09-01 $79.05 $79.27 $78.62 $79.16 $79.16 953,981
2016-08-31 $78.93 $79.16 $78.70 $79.07 $79.07 335,793
2016-08-30 $79.04 $79.32 $78.68 $78.90 $78.90 230,493
2016-08-29 $78.89 $79.22 $78.80 $79.02 $79.02 265,316
2016-08-26 $78.71 $79.31 $78.44 $78.90 $78.90 343,424
2016-08-25 $78.07 $78.68 $78.07 $78.61 $78.61 293,227
2016-08-24 $78.71 $78.95 $78.04 $78.20 $78.20 337,806
2016-08-23 $78.52 $79.00 $78.52 $78.67 $78.67 325,213
2016-08-22 $78.32 $78.48 $77.98 $78.29 $78.29 286,265
2016-08-19 $78.33 $78.53 $78.15 $78.40 $78.40 580,885
2016-08-18 $78.42 $78.66 $78.29 $78.44 $78.44 223,192
2016-08-17 $78.65 $78.68 $78.08 $78.47 $78.47 460,992
2016-08-16 $79.22 $79.27 $78.71 $78.72 $78.72 421,889
2016-08-15 $79.32 $79.59 $79.23 $79.35 $79.35 285,137
2016-08-12 $79.13 $79.29 $78.93 $79.26 $79.26 646,360
2016-08-11 $79.09 $79.40 $78.97 $79.25 $79.25 604,025
2016-08-10 $78.87 $78.94 $78.56 $78.79 $78.79 1,128,447
2016-08-09 $78.69 $79.00 $78.58 $78.79 $78.79 1,241,649
2016-08-08 $78.70 $78.81 $78.19 $78.63 $78.63 1,975,724
2016-08-05 $78.22 $78.85 $78.20 $78.65 $78.65 389,319
2016-08-04 $77.16 $77.79 $76.98 $77.72 $77.72 271,992
2016-08-03 $76.79 $77.17 $76.75 $77.14 $77.14 406,272
2016-08-02 $77.66 $77.70 $76.51 $76.87 $76.87 497,195
2016-08-01 $77.56 $78.03 $77.27 $77.89 $77.89 1,858,960
2016-07-29 $77.51 $77.79 $77.03 $77.52 $77.52 421,101
2016-07-28 $77.41 $77.43 $76.86 $77.28 $77.28 353,070
2016-07-27 $76.63 $76.68 $75.99 $76.52 $76.52 472,826
2016-07-26 $76.81 $77.25 $76.67 $77.03 $77.03 379,426
2016-07-25 $76.47 $76.74 $76.26 $76.74 $76.74 305,142
2016-07-22 $75.85 $76.58 $75.72 $76.55 $76.55 194,423
2016-07-21 $76.67 $76.83 $76.02 $76.16 $76.16 282,298
2016-07-20 $75.82 $76.53 $75.68 $76.33 $76.33 349,683
2016-07-19 $75.32 $75.77 $75.23 $75.54 $75.54 157,097
2016-07-18 $75.39 $76.09 $75.33 $75.98 $75.98 310,248
2016-07-15 $75.79 $75.80 $75.24 $75.33 $75.33 456,767
2016-07-14 $75.58 $75.81 $75.45 $75.52 $75.52 382,577
2016-07-13 $75.55 $75.69 $74.93 $75.04 $75.04 409,031
2016-07-12 $75.11 $75.69 $74.97 $75.44 $75.44 561,362
2016-07-11 $74.36 $74.83 $74.14 $74.70 $74.70 317,593
2016-07-08 $73.12 $74.18 $73.03 $74.14 $74.14 350,409
2016-07-07 $72.44 $72.76 $72.21 $72.72 $72.72 396,622
2016-07-06 $71.66 $72.41 $71.31 $72.38 $72.38 368,762
2016-07-05 $72.27 $72.27 $71.55 $72.02 $72.02 513,342
2016-07-01 $72.19 $73.02 $72.16 $72.62 $72.62 392,449
2016-06-30 $71.63 $72.12 $71.29 $72.12 $72.12 467,514
2016-06-29 $70.68 $71.65 $70.52 $71.45 $71.45 521,037
2016-06-28 $69.28 $70.20 $69.08 $70.06 $70.06 651,150
2016-06-27 $70.06 $70.15 $68.18 $68.53 $68.53 876,226
2016-06-24 $71.01 $71.95 $70.49 $70.65 $70.65 597,132
2016-06-23 $72.95 $73.92 $72.77 $73.85 $73.85 406,898
2016-06-22 $72.85 $73.02 $72.43 $72.46 $72.46 349,487
2016-06-21 $72.98 $73.00 $72.47 $72.81 $72.81 312,400
2016-06-20 $72.83 $73.54 $72.72 $72.75 $72.75 334,397
2016-06-17 $72.72 $72.72 $71.88 $72.02 $72.02 486,313
2016-06-16 $72.39 $72.77 $71.63 $72.71 $72.71 473,069
2016-06-15 $72.93 $73.28 $72.66 $72.76 $72.76 455,155
2016-06-14 $72.22 $72.84 $72.11 $72.69 $72.69 398,723
2016-06-13 $72.69 $73.35 $72.33 $72.40 $72.40 422,136
2016-06-10 $72.74 $72.79 $71.71 $71.91 $71.91 423,139
2016-06-09 $73.34 $73.52 $73.14 $73.41 $73.41 299,801
2016-06-08 $73.52 $73.68 $73.24 $73.55 $73.55 294,451
2016-06-07 $73.73 $73.73 $73.25 $73.45 $73.45 268,500
2016-06-06 $73.41 $73.75 $73.26 $73.58 $73.58 344,447
2016-06-03 $73.55 $73.69 $72.66 $73.24 $73.24 454,375
2016-06-02 $73.41 $73.95 $73.11 $73.95 $73.95 477,690
2016-06-01 $73.18 $73.74 $72.96 $73.50 $73.50 814,222
2016-05-31 $72.96 $73.24 $72.85 $73.16 $73.16 535,598
2016-05-27 $72.09 $72.81 $72.09 $72.80 $72.80 456,065
2016-05-26 $71.99 $72.15 $71.80 $72.07 $72.07 536,549
2016-05-25 $71.78 $72.00 $71.56 $71.72 $71.72 629,094
2016-05-24 $70.58 $71.73 $70.58 $71.57 $71.57 557,418
2016-05-23 $70.18 $70.65 $70.18 $70.32 $70.32 343,959
2016-05-20 $69.62 $70.46 $69.62 $70.25 $70.25 560,752
2016-05-19 $69.86 $70.15 $68.91 $69.48 $69.48 520,751
2016-05-18 $69.27 $70.29 $69.26 $69.97 $69.97 625,245
2016-05-17 $70.19 $70.48 $69.42 $69.53 $69.53 491,984
2016-05-16 $69.87 $70.51 $69.59 $70.25 $70.25 191,668
2016-05-13 $69.96 $70.29 $69.62 $69.74 $69.74 694,002
2016-05-12 $70.63 $70.70 $69.50 $70.05 $70.05 584,439
2016-05-11 $70.60 $71.00 $70.34 $70.34 $70.34 371,915
2016-05-10 $69.67 $70.81 $69.54 $70.76 $70.76 362,880
2016-05-09 $69.19 $69.70 $69.07 $69.34 $69.34 187,653
2016-05-06 $68.22 $69.22 $68.21 $69.19 $69.19 212,196
2016-05-05 $69.12 $69.28 $68.44 $68.56 $68.56 222,704
2016-05-04 $68.62 $69.07 $68.51 $68.89 $68.89 334,522
2016-05-03 $69.56 $69.70 $68.98 $69.08 $69.08 231,656
2016-05-02 $69.61 $70.22 $69.19 $70.17 $70.17 291,225
2016-04-29 $69.87 $70.06 $68.74 $69.46 $69.46 441,563
2016-04-28 $69.50 $70.33 $68.71 $68.81 $68.81 557,743
2016-04-27 $68.56 $68.86 $68.16 $68.75 $68.75 430,510
2016-04-26 $69.23 $69.26 $68.70 $68.93 $68.93 349,621
2016-04-25 $69.17 $69.47 $68.82 $69.06 $69.06 309,940
2016-04-22 $69.41 $69.76 $68.87 $69.36 $69.36 366,201
2016-04-21 $69.93 $70.39 $69.86 $70.08 $70.08 379,683
2016-04-20 $69.01 $69.91 $68.75 $69.63 $69.63 507,270
2016-04-19 $69.83 $69.83 $68.43 $68.96 $68.96 542,052
2016-04-18 $69.18 $70.12 $69.08 $70.12 $70.12 392,696
2016-04-15 $69.52 $69.55 $69.12 $69.40 $69.40 196,183
2016-04-14 $69.39 $69.85 $69.23 $69.52 $69.52 322,237
2016-04-13 $68.19 $69.36 $68.16 $69.28 $69.28 547,571
2016-04-12 $67.28 $67.75 $66.66 $67.64 $67.64 469,098
2016-04-11 $67.90 $68.24 $67.18 $67.19 $67.19 328,574
2016-04-08 $68.35 $68.37 $67.20 $67.60 $67.60 320,069
2016-04-07 $68.68 $68.84 $67.60 $67.90 $67.90 372,721
2016-04-06 $68.04 $69.12 $68.04 $69.07 $69.07 303,269
2016-04-05 $68.09 $68.40 $67.84 $67.98 $67.98 1,397,861
2016-04-04 $68.73 $68.88 $68.22 $68.48 $68.48 237,547
2016-04-01 $67.81 $68.80 $67.79 $68.76 $68.76 440,302
2016-03-31 $68.27 $68.67 $68.05 $68.29 $68.29 228,387
2016-03-30 $68.50 $68.94 $68.20 $68.34 $68.34 774,577
2016-03-29 $66.67 $68.19 $66.38 $68.06 $68.06 521,638
2016-03-28 $67.14 $67.14 $66.53 $66.78 $66.78 713,750
2016-03-24 $66.52 $67.00 $66.21 $66.99 $66.99 450,926
2016-03-23 $67.65 $67.76 $66.76 $66.92 $66.92 278,693
2016-03-22 $67.28 $67.97 $67.28 $67.70 $67.70 505,007
2016-03-21 $67.33 $67.92 $67.29 $67.85 $67.85 246,450
2016-03-18 $67.63 $67.63 $67.06 $67.42 $67.42 318,602
2016-03-17 $67.24 $67.69 $66.95 $67.35 $67.35 412,044
2016-03-16 $66.55 $67.50 $66.47 $67.29 $67.29 463,079
2016-03-15 $67.01 $67.01 $66.46 $66.83 $66.83 249,605
2016-03-14 $66.99 $67.54 $66.98 $67.38 $67.38 301,720
2016-03-11 $66.42 $67.25 $66.31 $67.20 $67.20 316,561
2016-03-10 $66.75 $66.97 $64.94 $65.83 $65.83 330,629
2016-03-09 $66.37 $66.48 $65.66 $66.41 $66.41 261,035
2016-03-08 $66.72 $67.04 $65.98 $66.07 $66.07 485,518
2016-03-07 $67.63 $67.90 $66.57 $67.14 $67.14 458,815
2016-03-04 $67.80 $68.59 $67.49 $67.88 $67.88 538,901
2016-03-03 $67.44 $67.80 $67.14 $67.80 $67.80 787,062
2016-03-02 $67.19 $67.61 $67.00 $67.61 $67.61 658,721
2016-03-01 $65.91 $67.35 $65.70 $67.35 $67.35 413,423
2016-02-29 $65.52 $66.34 $65.33 $65.33 $65.33 352,586
2016-02-26 $65.45 $65.78 $65.21 $65.59 $65.59 946,935
2016-02-25 $64.48 $64.98 $63.85 $64.97 $64.97 454,096
2016-02-24 $62.65 $64.13 $61.91 $64.03 $64.03 1,276,177
2016-02-23 $64.18 $64.38 $63.26 $63.45 $63.45 1,393,062
2016-02-22 $63.81 $64.71 $63.76 $64.52 $64.52 1,167,031
2016-02-19 $62.37 $63.47 $62.04 $63.20 $63.20 1,155,076
2016-02-18 $63.60 $63.69 $62.59 $62.71 $62.71 852,287
2016-02-17 $61.85 $63.40 $61.69 $63.32 $63.32 1,092,605
2016-02-16 $60.58 $61.44 $60.39 $61.41 $61.41 797,922
2016-02-12 $59.51 $59.98 $59.09 $59.66 $59.66 2,716,818
2016-02-11 $57.58 $59.29 $57.39 $58.84 $58.84 1,360,557
2016-02-10 $58.27 $59.72 $58.05 $58.21 $58.21 1,201,957
2016-02-09 $56.99 $59.20 $56.60 $57.33 $57.33 2,333,350
2016-02-08 $58.58 $58.74 $56.73 $57.90 $57.90 3,034,930
2016-02-05 $63.21 $63.21 $59.74 $60.00 $60.00 1,855,280
2016-02-04 $64.00 $64.85 $63.28 $64.63 $64.63 982,799
2016-02-03 $65.55 $65.55 $62.83 $64.27 $64.27 1,438,095
2016-02-02 $66.81 $66.91 $64.76 $65.12 $65.12 775,237
2016-02-01 $65.94 $67.09 $65.79 $66.85 $66.85 1,095,157
2016-01-29 $64.85 $66.16 $64.85 $66.07 $66.07 484,387
2016-01-28 $65.83 $65.86 $64.16 $65.38 $65.38 784,923
2016-01-27 $65.31 $65.62 $63.69 $63.97 $63.97 878,501
2016-01-26 $65.42 $65.82 $64.57 $65.62 $65.62 398,495
2016-01-25 $66.08 $66.36 $65.07 $65.15 $65.15 801,072
2016-01-22 $65.88 $66.46 $65.64 $66.28 $66.28 870,802
2016-01-21 $64.73 $65.86 $63.76 $64.66 $64.66 612,365
2016-01-20 $63.87 $65.23 $61.79 $64.55 $64.55 3,085,835
2016-01-19 $65.72 $66.06 $64.13 $64.94 $64.94 2,566,265
2016-01-15 $65.01 $65.74 $63.73 $64.94 $64.94 5,720,075
2016-01-14 $66.01 $67.65 $64.38 $67.10 $67.10 1,433,701
2016-01-13 $69.01 $69.11 $65.48 $65.82 $65.82 913,562
2016-01-12 $68.80 $69.42 $67.73 $68.69 $68.69 2,253,043
2016-01-11 $68.62 $68.81 $66.93 $68.10 $68.10 1,782,317
2016-01-08 $69.75 $70.04 $68.09 $68.22 $68.22 1,127,323
2016-01-07 $70.26 $71.04 $68.68 $69.01 $69.01 4,267,021
2016-01-06 $70.90 $72.07 $70.72 $71.67 $71.67 1,387,127
2016-01-05 $72.70 $72.87 $71.75 $72.08 $72.08 536,532
2016-01-04 $72.97 $72.99 $71.47 $72.33 $72.33 1,467,722
2015-12-31 $75.25 $75.45 $74.61 $74.61 $74.61 305,253
2015-12-30 $76.13 $76.19 $75.47 $75.49 $75.49 1,048,079
2015-12-29 $75.58 $76.36 $75.58 $76.20 $76.20 427,846
2015-12-28 $74.89 $75.22 $74.52 $75.21 $75.21 576,988
2015-12-24 $75.01 $75.29 $74.94 $75.05 $75.05 135,257
2015-12-23 $74.97 $75.19 $74.74 $75.08 $75.08 444,399
2015-12-22 $74.42 $74.81 $73.96 $74.66 $74.66 345,286
2015-12-21 $74.43 $74.44 $73.41 $74.02 $74.02 607,993
2015-12-18 $75.11 $75.43 $73.87 $73.90 $73.90 689,414
2015-12-17 $76.52 $76.60 $75.32 $75.32 $75.32 538,410
2015-12-16 $75.34 $76.26 $74.76 $76.12 $76.12 974,869
2015-12-15 $74.88 $75.32 $74.63 $74.76 $74.76 611,235
2015-12-14 $73.50 $74.26 $72.57 $74.23 $74.23 695,695
2015-12-11 $74.51 $74.73 $73.31 $73.34 $73.34 946,099
2015-12-10 $75.29 $75.95 $75.07 $75.41 $75.41 250,199
2015-12-09 $76.33 $76.58 $74.65 $75.20 $75.20 467,310
2015-12-08 $75.27 $76.70 $75.08 $76.50 $76.50 356,654
2015-12-07 $77.19 $77.20 $75.72 $76.12 $76.12 498,334
2015-12-04 $76.07 $77.15 $75.94 $77.11 $77.11 465,424
2015-12-03 $77.41 $77.60 $75.43 $75.93 $75.93 573,309
2015-12-02 $77.34 $78.09 $76.93 $77.23 $77.23 731,882
2015-12-01 $76.67 $77.25 $76.45 $77.25 $77.25 426,641
2015-11-30 $76.85 $76.88 $76.00 $76.28 $76.28 391,670
2015-11-27 $76.79 $76.79 $76.31 $76.55 $76.55 195,321
2015-11-25 $76.29 $76.71 $76.27 $76.60 $76.60 411,252
2015-11-24 $76.08 $76.37 $75.17 $76.09 $76.09 856,103
2015-11-23 $76.90 $77.01 $76.22 $76.63 $76.63 543,840
2015-11-20 $76.24 $77.00 $76.05 $76.83 $76.83 1,023,042
2015-11-19 $76.12 $76.50 $75.90 $76.01 $76.01 806,051
2015-11-18 $74.96 $75.88 $74.62 $75.82 $75.82 816,255
2015-11-17 $74.63 $75.29 $74.28 $74.63 $74.63 807,462
2015-11-16 $73.19 $74.47 $72.90 $74.44 $74.44 608,582
2015-11-13 $75.19 $75.35 $73.41 $73.45 $73.45 737,493
2015-11-12 $76.03 $76.58 $75.44 $75.50 $75.50 463,313
2015-11-11 $76.59 $76.96 $76.16 $76.35 $76.35 524,908
2015-11-10 $75.60 $76.27 $75.20 $76.21 $76.21 528,965
2015-11-09 $76.58 $76.58 $75.04 $75.75 $75.75 544,052
2015-11-06 $76.40 $76.68 $75.91 $76.68 $76.68 634,349
2015-11-05 $76.49 $77.09 $75.91 $76.34 $76.34 606,473
2015-11-04 $75.58 $76.09 $75.35 $75.94 $75.94 734,742
2015-11-03 $75.11 $75.86 $74.86 $75.43 $75.43 10,420,152
2015-11-02 $74.56 $75.35 $74.13 $75.22 $75.22 1,198,810
2015-10-30 $74.67 $74.87 $74.33 $74.40 $74.40 738,722
2015-10-29 $74.20 $74.34 $74.00 $74.19 $74.19 460,976
2015-10-28 $73.52 $74.49 $73.05 $74.49 $74.49 819,845
2015-10-27 $73.97 $74.21 $73.50 $73.91 $73.91 397,677
2015-10-26 $73.61 $74.26 $73.44 $74.12 $74.12 540,051
2015-10-23 $73.52 $73.98 $72.93 $73.48 $73.48 1,497,194
2015-10-22 $70.68 $71.73 $70.68 $71.52 $71.52 947,299
2015-10-21 $71.22 $71.22 $69.74 $69.89 $69.89 818,054
2015-10-20 $71.81 $71.89 $70.76 $71.19 $71.19 924,493
2015-10-19 $71.38 $72.06 $71.17 $71.93 $71.93 632,383
2015-10-16 $71.28 $71.54 $70.90 $71.54 $71.54 605,963
2015-10-15 $70.22 $71.15 $70.04 $71.13 $71.13 421,284
2015-10-14 $70.71 $70.88 $69.93 $70.12 $70.12 382,871
2015-10-13 $70.24 $71.30 $70.12 $70.30 $70.30 765,090
2015-10-12 $70.41 $70.56 $70.03 $70.47 $70.47 676,722
2015-10-09 $70.10 $70.56 $69.86 $70.31 $70.31 361,357
2015-10-08 $69.74 $70.26 $68.71 $69.98 $69.98 451,731
2015-10-07 $69.64 $70.00 $68.67 $70.00 $70.00 1,082,373
2015-10-06 $69.69 $69.99 $68.64 $69.18 $69.18 405,200
2015-10-05 $68.60 $69.87 $68.49 $69.74 $69.74 867,852
2015-10-02 $65.56 $68.00 $65.24 $67.99 $67.99 712,333
2015-10-01 $66.09 $66.54 $65.34 $66.49 $66.49 488,139
2015-09-30 $65.50 $66.14 $65.02 $66.07 $66.07 653,420
2015-09-29 $65.39 $65.85 $64.01 $64.53 $64.53 1,215,750
2015-09-28 $67.10 $67.13 $64.81 $65.17 $65.17 651,272
2015-09-25 $68.93 $69.00 $67.13 $67.47 $67.47 411,912
2015-09-24 $67.72 $68.36 $66.96 $68.28 $68.28 450,677
2015-09-23 $68.73 $68.84 $68.09 $68.37 $68.37 224,739
2015-09-22 $68.82 $69.05 $67.95 $68.49 $68.49 297,730
2015-09-21 $69.77 $70.36 $69.19 $69.70 $69.70 625,756
2015-09-18 $69.13 $70.13 $69.04 $69.42 $69.42 326,163
2015-09-17 $69.80 $71.09 $69.72 $70.10 $70.10 647,762
2015-09-16 $69.33 $70.05 $68.99 $69.88 $69.88 451,014
2015-09-15 $68.40 $69.43 $67.95 $69.23 $69.23 383,311
2015-09-14 $68.60 $68.60 $67.95 $68.17 $68.17 166,499
2015-09-11 $68.09 $68.59 $67.94 $68.59 $68.59 252,097
2015-09-10 $67.60 $68.67 $67.54 $68.40 $68.40 325,778
2015-09-09 $68.60 $68.87 $67.63 $67.80 $67.80 310,374
2015-09-08 $67.77 $68.05 $67.28 $67.85 $67.85 415,799
2015-09-04 $66.72 $66.92 $66.19 $66.60 $66.60 503,373
2015-09-03 $67.65 $68.28 $67.13 $67.40 $67.40 362,405
2015-09-02 $66.83 $67.54 $66.20 $67.54 $67.54 286,550
2015-09-01 $67.75 $67.75 $65.78 $66.17 $66.17 564,515
2015-08-31 $68.95 $69.19 $68.10 $68.43 $68.43 330,647
2015-08-28 $68.63 $69.37 $68.59 $69.18 $69.18 319,427
2015-08-27 $68.28 $68.94 $67.44 $68.87 $68.87 878,887
2015-08-26 $64.65 $67.20 $64.24 $67.02 $67.02 1,004,349
2015-08-25 $67.03 $67.03 $64.00 $64.01 $64.01 1,087,021
2015-08-24 $60.50 $66.74 $35.34 $63.82 $63.82 1,717,009
2015-08-21 $68.08 $68.84 $66.78 $66.87 $66.87 1,097,593
2015-08-20 $71.08 $71.32 $69.15 $69.15 $69.15 453,664
2015-08-19 $71.88 $72.26 $71.19 $71.70 $71.70 280,601
2015-08-18 $72.52 $72.66 $72.00 $72.08 $72.08 209,752
2015-08-17 $72.12 $72.61 $71.75 $72.61 $72.61 259,356
2015-08-14 $71.64 $72.28 $71.63 $72.19 $72.19 490,713
2015-08-13 $72.02 $72.32 $71.55 $71.78 $71.78 326,154
2015-08-12 $71.61 $72.03 $70.45 $71.88 $71.88 462,238

First Trust Dow Jones Internet Index Fund (FDN) News Headlines

Recent First Trust Dow Jones Internet Index Fund (FDN) News
Similar Companies to First Trust Dow Jones Internet Index Fund (FDN) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.