iShares Barclays Government/Credit Bond Fund (GBF) Exchange: NYSE ARCA

Data as of April 26, 2024

$100.98 ($-0.27) -0.26%

iShares Barclays Government/Credit Bond Fund - Daily Information
Click for more stock information on iShares Barclays Government/Credit Bond Fund.
Daily Information Data
Date April 26, 2024
Open $100.91
Previous Close $100.98
High $100.98
Low $100.91
Adjusted Open $100.91
Previous Adjusted Close $100.98
Adjusted High $100.98
Adjusted Low $100.91

About iShares Barclays Government/Credit Bond Fund (GBF)

The Fund seeks to track the investment results of the Bloomberg Barclays U.S. Government/Credit Bond Index (the “Underlying Index”), which measures the performance of U.S. dollar-denominated U.S. Treasury bonds, government-related bonds (i.e., U.S. and foreign agencies, sovereign, supranational and local authority debt) and investment-grade (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) U.S. corporate bonds that have a remaining maturity of greater than or equal to one year. As of February 29, 2020, there were 7,438 issues in the Underlying Index. As of February 29, 2020, a significant portion of the Underlying Index is represented by treasury securities. The components of the Underlying Index are likely to change over time.The Underlying Index consists of U.S. government, government-related and investment-grade U.S. credit securities that have greater than or equal to one year remaining to maturity and have $250 million or more of outstanding face value. In addition, the securities in the Underlying Index must be denominated in U.S. dollars and must be fixed-rate and non-convertible. Excluded from the Underlying Index are certain special issues such as targeted investor notes, state and local government series bonds and coupon issues that have been stripped from bonds. Also excluded from the Underlying Index are structured notes with embedded swaps or other special features, private placements, floating-rate securities and bonds that have been issued in one country's currency but are traded outside of that country in a different monetary and regulatory system (Eurobonds). The Underlying Index is market capitalization-weighted and the securities in the Underlying Index are updated on the last business day of each month.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Historical Stock Data for iShares Barclays Government/Credit Bond Fund (GBF)

Date Open High Low Close Adj.Close Volume
2024-04-24 $100.91 $100.98 $100.91 $100.98 $100.98 2,625
2024-04-23 $101.01 $101.41 $101.01 $101.24 $101.24 4,774
2024-04-22 $100.94 $101.18 $100.94 $101.12 $101.12 55,859
2024-04-19 $101.15 $101.15 $101.01 $101.04 $101.04 2,399
2024-04-18 $101.01 $101.04 $100.76 $100.76 $100.76 14,778
2024-04-17 $100.94 $101.26 $100.94 $101.11 $101.11 11,072
2024-04-16 $100.59 $100.82 $100.59 $100.70 $100.70 14,475
2024-04-15 $100.98 $101.05 $98.44 $100.92 $100.92 11,118
2024-04-12 $101.79 $101.85 $101.58 $101.58 $101.58 11,066
2024-04-11 $101.49 $101.53 $100.97 $101.34 $101.34 99,257
2024-04-10 $101.89 $101.89 $101.36 $101.59 $101.59 7,069
2024-04-09 $102.54 $102.61 $102.44 $102.45 $102.45 2,785
2024-04-08 $102.27 $102.33 $102.11 $102.13 $102.13 6,810
2024-04-05 $102.38 $102.56 $102.26 $102.27 $102.27 6,870
2024-04-04 $102.69 $102.85 $102.49 $102.72 $102.72 11,903
2024-04-03 $102.17 $102.57 $102.12 $102.46 $102.46 4,892
2024-04-02 $102.31 $102.51 $102.28 $102.43 $102.43 14,703
2024-04-01 $103.08 $103.08 $102.45 $102.54 $102.54 12,843
2024-03-28 $103.79 $103.82 $103.54 $103.54 $103.15 4,205
2024-03-27 $103.60 $103.81 $103.56 $103.81 $103.43 8,586
2024-03-26 $103.25 $103.48 $103.24 $103.41 $103.02 4,677
2024-03-25 $103.50 $103.50 $103.27 $103.28 $103.28 4,960
2024-03-22 $103.52 $103.59 $103.51 $103.54 $103.54 5,046
2024-03-21 $103.13 $103.28 $103.13 $103.18 $103.18 3,712
2024-03-20 $103.10 $103.15 $102.93 $103.15 $103.15 10,472
2024-03-19 $102.92 $103.02 $102.87 $102.87 $102.87 16,032
2024-03-18 $102.90 $102.92 $102.67 $102.70 $102.70 6,855
2024-03-15 $102.87 $102.94 $102.81 $102.82 $102.82 4,867
2024-03-14 $102.96 $102.98 $102.88 $102.91 $102.91 5,202
2024-03-13 $103.40 $103.55 $103.40 $103.47 $103.47 5,833
2024-03-12 $103.73 $103.75 $103.60 $103.62 $103.62 4,183
2024-03-11 $104.10 $104.10 $103.83 $103.93 $103.93 8,765
2024-03-08 $104.04 $104.12 $103.92 $103.98 $103.98 1,035,093
2024-03-07 $103.87 $103.94 $103.76 $103.93 $103.93 8,971
2024-03-06 $103.85 $103.93 $103.71 $103.75 $103.75 8,095
2024-03-05 $103.49 $103.66 $103.45 $103.57 $103.57 8,457
2024-03-04 $102.89 $103.21 $102.89 $103.13 $103.13 6,588
2024-03-01 $102.67 $103.31 $102.66 $103.26 $103.26 9,289
2024-02-29 $103.32 $103.35 $103.12 $103.18 $102.85 8,766
2024-02-28 $102.85 $103.04 $102.85 $103.02 $102.69 9,978
2024-02-27 $102.91 $103.01 $102.79 $102.84 $102.51 7,453
2024-02-26 $103.15 $103.15 $102.88 $103.00 $102.66 6,089
2024-02-23 $102.94 $103.26 $102.94 $103.16 $103.16 8,495
2024-02-22 $102.84 $102.89 $102.75 $102.83 $102.83 8,450
2024-02-21 $103.06 $103.11 $102.74 $102.82 $102.82 10,368
2024-02-20 $102.89 $103.14 $102.89 $103.04 $103.04 39,766
2024-02-16 $102.70 $102.91 $102.70 $102.83 $102.83 6,286
2024-02-15 $103.26 $103.26 $103.03 $103.15 $103.15 7,156
2024-02-14 $102.68 $102.99 $102.68 $102.90 $102.90 11,176
2024-02-13 $102.80 $102.83 $102.57 $102.60 $102.60 8,209
2024-02-12 $103.44 $103.54 $103.35 $103.47 $103.47 6,830
2024-02-09 $103.38 $103.45 $103.36 $103.40 $103.40 4,848
2024-02-08 $103.66 $103.66 $103.46 $103.50 $103.50 8,901
2024-02-07 $104.10 $104.10 $103.84 $103.87 $103.87 57,113
2024-02-06 $103.59 $104.04 $103.59 $103.99 $103.99 5,824
2024-02-05 $103.50 $103.61 $103.42 $103.54 $103.54 6,102
2024-02-02 $104.38 $104.45 $104.16 $104.33 $104.33 5,652
2024-02-01 $105.19 $105.44 $105.11 $105.21 $105.21 126,099
2024-01-31 $104.99 $105.07 $104.79 $104.98 $104.63 10,503
2024-01-30 $104.47 $104.54 $104.19 $104.49 $104.14 12,333
2024-01-29 $104.16 $104.38 $104.16 $104.35 $104.00 9,224
2024-01-26 $103.86 $104.04 $103.82 $103.93 $103.58 61,873
2024-01-25 $103.92 $104.09 $103.92 $104.08 $103.73 37,138
2024-01-24 $104.21 $104.21 $103.62 $103.64 $103.30 26,364
2024-01-23 $103.92 $103.92 $103.71 $103.86 $103.52 44,639
2024-01-22 $104.22 $104.22 $104.02 $104.08 $103.73 10,281
2024-01-19 $103.75 $103.89 $103.66 $103.89 $103.55 8,799
2024-01-18 $103.99 $104.00 $103.82 $103.85 $103.50 8,115
2024-01-17 $103.98 $104.13 $103.85 $104.06 $103.71 11,300
2024-01-16 $104.64 $104.69 $104.15 $104.31 $103.96 18,458
2024-01-12 $104.96 $105.20 $104.85 $105.00 $104.65 7,774
2024-01-11 $104.45 $104.81 $104.34 $104.76 $104.41 10,837
2024-01-10 $104.69 $104.69 $104.33 $104.33 $103.98 19,929
2024-01-09 $104.44 $104.51 $104.35 $104.48 $104.13 5,886
2024-01-08 $104.13 $104.56 $104.13 $104.49 $104.14 11,558
2024-01-05 $104.01 $104.56 $104.01 $104.08 $104.08 7,938
2024-01-04 $104.31 $104.43 $104.27 $104.36 $104.36 6,406
2024-01-03 $104.37 $104.88 $104.37 $104.84 $104.84 60,175
2024-01-02 $104.81 $104.91 $104.73 $104.79 $104.79 13,409
2023-12-29 $105.18 $105.43 $105.18 $105.23 $105.23 41,376
2023-12-28 $105.47 $105.67 $105.29 $105.43 $105.43 22,100
2023-12-27 $105.25 $105.72 $105.25 $105.72 $105.72 117,243
2023-12-26 $104.96 $105.05 $104.87 $104.97 $104.97 7,921
2023-12-22 $105.03 $105.03 $104.71 $104.99 $104.99 269,553
2023-12-21 $105.08 $105.11 $104.85 $104.95 $104.95 9,154
2023-12-20 $104.75 $105.02 $104.70 $105.02 $105.02 7,122
2023-12-19 $104.95 $104.95 $104.65 $104.72 $104.72 7,545
2023-12-18 $104.62 $104.62 $104.49 $104.59 $104.59 10,772
2023-12-15 $104.84 $104.84 $104.67 $104.82 $104.82 4,823
2023-12-14 $104.50 $104.99 $104.50 $104.89 $104.89 9,966
2023-12-13 $103.43 $104.42 $103.32 $104.36 $104.01 11,619
2023-12-12 $102.80 $103.13 $102.80 $103.11 $102.77 8,844
2023-12-11 $102.69 $102.88 $102.60 $102.83 $102.49 19,560
2023-12-08 $102.97 $103.07 $102.78 $102.93 $102.93 5,619
2023-12-07 $103.32 $103.59 $103.26 $103.39 $103.39 9,748
2023-12-06 $103.34 $103.53 $103.34 $103.43 $103.43 8,983
2023-12-05 $102.85 $103.14 $102.82 $103.08 $103.08 10,612
2023-12-04 $102.53 $102.62 $102.29 $102.46 $102.46 14,708
2023-12-01 $102.17 $102.78 $102.17 $102.76 $102.76 13,129
2023-11-30 $102.30 $102.45 $102.12 $102.32 $101.97 17,446
2023-11-29 $102.60 $102.66 $102.39 $102.65 $102.30 10,361
2023-11-28 $101.75 $102.14 $101.69 $102.14 $101.79 25,608
2023-11-27 $101.41 $101.77 $101.35 $101.76 $101.41 11,665
2023-11-24 $101.30 $101.30 $101.17 $101.20 $100.86 5,191
2023-11-22 $101.63 $101.75 $101.39 $101.57 $101.57 9,404
2023-11-21 $101.44 $101.51 $101.27 $101.42 $101.42 7,184
2023-11-20 $101.09 $101.40 $101.07 $101.38 $101.38 18,837
2023-11-17 $101.11 $101.30 $101.06 $101.16 $101.16 19,906
2023-11-16 $100.97 $101.12 $100.92 $101.05 $101.05 8,531
2023-11-15 $100.67 $100.67 $100.39 $100.49 $100.49 13,717
2023-11-14 $100.99 $101.07 $100.92 $100.98 $100.98 14,458
2023-11-13 $99.54 $99.87 $99.50 $99.86 $99.86 13,638
2023-11-10 $100.04 $100.04 $99.79 $99.93 $99.93 12,906
2023-11-09 $100.22 $100.22 $99.63 $99.63 $99.63 11,446
2023-11-08 $100.24 $100.48 $100.21 $100.43 $100.43 11,430
2023-11-07 $99.92 $100.20 $99.90 $100.05 $100.05 17,259
2023-11-06 $99.77 $99.77 $99.50 $99.60 $99.60 27,962
2023-11-03 $100.44 $100.52 $100.02 $100.03 $100.03 13,604
2023-11-02 $99.46 $99.65 $99.31 $99.55 $99.55 9,770
2023-11-01 $98.29 $98.94 $96.03 $98.87 $98.87 13,399
2023-10-31 $98.51 $98.71 $98.36 $98.37 $98.02 13,969
2023-10-30 $98.40 $98.60 $98.30 $98.42 $98.42 35,484
2023-10-27 $98.66 $98.70 $98.48 $98.66 $98.66 12,612
2023-10-26 $98.36 $98.77 $98.26 $98.60 $98.60 13,752
2023-10-25 $98.36 $98.37 $97.99 $98.13 $98.13 20,778
2023-10-24 $98.59 $98.78 $98.44 $98.78 $98.78 11,938
2023-10-23 $97.78 $98.66 $97.78 $98.50 $98.50 14,868
2023-10-20 $98.05 $98.14 $97.97 $98.09 $98.09 28,229
2023-10-19 $97.96 $98.13 $97.66 $97.69 $97.69 256,680
2023-10-18 $98.36 $98.41 $98.09 $98.15 $98.15 6,383
2023-10-17 $98.59 $98.72 $98.44 $98.58 $98.58 10,526
2023-10-16 $99.28 $99.28 $99.17 $99.22 $99.22 7,375
2023-10-13 $99.78 $99.78 $99.58 $99.68 $99.68 8,981
2023-10-12 $99.79 $99.79 $99.18 $99.32 $99.32 53,407
2023-10-11 $99.84 $100.03 $99.71 $100.03 $100.03 5,679
2023-10-10 $99.20 $99.75 $99.20 $99.57 $99.57 12,873
2023-10-09 $99.13 $99.64 $99.13 $99.63 $99.63 15,339
2023-10-06 $98.41 $98.81 $98.32 $98.71 $98.71 7,800
2023-10-05 $99.13 $99.13 $99.01 $99.06 $99.06 8,832
2023-10-04 $98.76 $99.08 $98.76 $99.08 $99.08 17,017
2023-10-03 $98.97 $99.09 $98.38 $98.46 $98.46 7,668
2023-10-02 $99.37 $99.37 $99.15 $99.20 $99.20 14,298
2023-09-29 $100.44 $100.45 $99.96 $100.06 $99.80 6,445
2023-09-28 $99.65 $100.08 $99.60 $100.08 $99.81 11,164
2023-09-27 $99.76 $99.87 $99.68 $99.86 $99.60 9,689
2023-09-26 $100.41 $100.42 $100.08 $100.18 $99.91 8,358
2023-09-25 $100.40 $100.53 $100.31 $100.35 $100.08 69,579
2023-09-22 $100.61 $100.98 $100.61 $100.92 $100.66 537,033
2023-09-21 $100.60 $100.70 $100.54 $100.56 $100.29 24,660
2023-09-20 $101.56 $101.57 $101.24 $101.24 $100.97 4,994
2023-09-19 $101.34 $101.41 $101.23 $101.23 $100.96 3,322
2023-09-18 $101.38 $101.55 $101.34 $101.54 $101.27 12,256
2023-09-15 $101.49 $101.50 $101.38 $101.42 $101.42 6,288
2023-09-14 $101.75 $101.76 $101.55 $101.60 $101.60 8,367
2023-09-13 $101.59 $101.82 $101.57 $101.74 $101.74 6,784
2023-09-12 $101.51 $101.62 $101.51 $101.62 $101.62 5,698
2023-09-11 $101.60 $101.62 $101.47 $101.58 $101.58 6,747
2023-09-08 $102.00 $102.00 $101.75 $101.79 $101.79 4,615
2023-09-07 $101.50 $101.85 $101.49 $101.74 $101.74 2,114,646
2023-09-06 $101.71 $101.71 $101.36 $101.40 $101.40 9,249
2023-09-05 $101.80 $101.80 $101.47 $101.54 $101.54 7,221
2023-09-01 $102.61 $102.61 $101.93 $102.06 $102.06 11,396
2023-08-31 $102.78 $102.91 $102.78 $102.78 $102.54 5,448
2023-08-30 $102.68 $102.68 $102.57 $102.57 $102.33 1,305
2023-08-29 $101.96 $102.61 $101.96 $102.61 $102.37 3,840
2023-08-28 $101.92 $102.04 $101.91 $102.04 $101.80 3,416
2023-08-25 $101.82 $101.98 $101.76 $101.83 $101.59 5,284
2023-08-24 $101.91 $101.98 $101.87 $101.88 $101.65 7,049
2023-08-23 $101.77 $102.14 $101.77 $102.09 $101.85 53,037
2023-08-22 $101.14 $101.22 $101.02 $101.18 $100.94 3,965
2023-08-21 $101.18 $101.19 $100.97 $101.07 $100.83 680,905
2023-08-18 $101.70 $101.70 $101.49 $101.56 $101.56 6,881
2023-08-17 $101.52 $101.52 $101.19 $101.34 $101.34 4,683
2023-08-16 $101.77 $101.83 $101.38 $101.41 $101.41 8,970
2023-08-15 $101.88 $101.98 $101.82 $101.84 $101.84 35,105
2023-08-14 $101.90 $102.16 $101.90 $101.99 $101.99 6,696
2023-08-11 $102.20 $102.27 $102.02 $102.12 $102.12 18,209
2023-08-10 $102.88 $103.14 $102.41 $102.41 $102.41 8,844
2023-08-09 $103.00 $103.05 $102.82 $102.92 $102.92 4,459
2023-08-08 $103.01 $103.01 $102.70 $102.88 $102.88 4,031
2023-08-07 $102.59 $102.66 $102.47 $102.54 $102.54 8,120
2023-08-04 $102.50 $102.74 $102.48 $102.74 $102.74 2,983
2023-08-03 $101.95 $101.99 $101.81 $101.92 $101.92 40,230
2023-08-02 $102.50 $102.56 $102.42 $102.56 $102.56 5,451
2023-08-01 $102.87 $102.92 $102.75 $102.81 $102.81 8,832
2023-07-31 $103.43 $103.75 $103.43 $103.61 $103.36 1,728
2023-07-28 $103.33 $103.53 $103.33 $103.48 $103.23 5,733
2023-07-27 $103.87 $103.87 $103.07 $103.16 $103.16 2,955
2023-07-26 $103.86 $103.99 $103.80 $103.96 $103.96 12,859
2023-07-25 $103.77 $103.80 $103.54 $103.78 $103.78 7,190
2023-07-24 $104.08 $104.14 $103.84 $103.84 $103.84 4,773
2023-07-21 $104.09 $104.14 $103.94 $104.03 $104.03 3,745
2023-07-20 $104.05 $104.05 $103.78 $103.82 $103.82 116,845
2023-07-19 $104.40 $104.58 $104.17 $104.45 $104.45 11,344
2023-07-18 $104.33 $104.33 $104.09 $104.12 $104.12 3,171
2023-07-17 $103.84 $104.09 $103.84 $103.98 $103.98 4,526
2023-07-14 $104.13 $104.19 $103.90 $103.90 $103.90 2,944
2023-07-13 $104.32 $104.42 $104.20 $104.29 $104.29 4,695
2023-07-12 $103.84 $103.84 $103.71 $103.75 $103.75 2,976
2023-07-11 $102.98 $103.03 $102.90 $102.95 $102.95 6,537
2023-07-10 $102.54 $102.91 $102.54 $102.75 $102.75 10,147
2023-07-07 $102.60 $102.69 $102.41 $102.49 $102.49 16,566
2023-07-06 $102.35 $102.61 $102.35 $102.58 $102.58 9,072
2023-07-05 $103.58 $103.59 $103.06 $103.08 $103.08 34,435
2023-07-03 $103.91 $103.94 $103.58 $103.60 $103.60 2,036
2023-06-30 $103.80 $104.03 $103.80 $104.02 $103.79 1,448
2023-06-29 $103.63 $103.70 $103.61 $103.64 $103.41 2,519
2023-06-28 $104.33 $104.48 $104.23 $104.48 $104.25 5,453
2023-06-27 $104.42 $104.49 $104.00 $104.03 $103.80 5,046
2023-06-26 $104.34 $104.44 $104.25 $104.33 $104.10 178,135
2023-06-23 $104.33 $104.33 $104.10 $104.17 $103.94 2,370
2023-06-22 $104.02 $104.10 $103.80 $103.88 $103.65 9,829
2023-06-21 $104.07 $104.41 $103.97 $104.34 $104.11 3,945
2023-06-20 $104.24 $104.39 $104.24 $104.30 $104.08 10,869
2023-06-16 $103.80 $104.10 $103.80 $104.03 $104.03 2,137
2023-06-15 $104.17 $104.32 $104.14 $104.25 $104.25 5,012
2023-06-14 $103.79 $103.87 $103.47 $103.69 $103.69 8,612
2023-06-13 $104.24 $104.27 $103.56 $103.56 $103.56 6,870
2023-06-12 $103.91 $103.94 $103.64 $103.94 $103.94 5,378
2023-06-09 $103.76 $103.96 $103.76 $103.87 $103.87 6,112
2023-06-08 $103.59 $104.03 $103.59 $104.03 $104.03 2,349
2023-06-07 $104.17 $104.17 $103.38 $103.38 $103.38 58,320
2023-06-06 $103.91 $104.15 $103.91 $104.09 $104.09 3,304
2023-06-05 $104.26 $104.26 $103.88 $104.03 $104.03 6,689
2023-06-02 $104.52 $104.52 $104.00 $104.02 $104.02 7,987
2023-06-01 $104.47 $104.66 $104.43 $104.56 $104.56 38,070
2023-05-31 $104.38 $104.59 $104.24 $104.59 $104.34 12,098
2023-05-30 $104.02 $104.18 $104.02 $104.16 $103.92 5,213
2023-05-26 $103.30 $103.63 $103.26 $103.60 $103.36 4,935
2023-05-25 $103.66 $103.71 $103.46 $103.46 $103.22 3,961
2023-05-24 $104.10 $104.17 $103.83 $103.83 $103.59 7,486
2023-05-23 $103.80 $104.24 $103.80 $104.04 $103.80 10,418
2023-05-22 $103.96 $104.19 $103.89 $103.97 $103.97 22,533
2023-05-19 $104.07 $104.25 $103.89 $103.98 $103.98 9,112
2023-05-18 $104.38 $104.42 $104.29 $104.30 $104.30 2,522
2023-05-17 $105.01 $105.01 $104.60 $104.66 $104.66 8,073
2023-05-16 $104.88 $104.96 $104.72 $104.86 $104.86 11,207
2023-05-15 $105.08 $105.18 $105.08 $105.18 $105.18 1,030
2023-05-12 $106.03 $106.03 $105.48 $105.51 $105.51 2,211
2023-05-11 $106.19 $106.19 $105.89 $105.98 $105.98 6,609
2023-05-10 $105.57 $105.65 $105.54 $105.64 $105.64 2,523
2023-05-09 $105.18 $105.18 $104.97 $104.97 $104.97 1,783
2023-05-08 $105.13 $105.23 $105.07 $105.17 $105.17 12,788
2023-05-05 $105.63 $105.77 $105.49 $105.64 $105.64 5,479
2023-05-04 $105.90 $106.34 $105.90 $106.09 $106.09 4,065
2023-05-03 $106.12 $106.14 $105.82 $106.14 $106.14 3,473
2023-05-02 $105.01 $105.77 $105.01 $105.77 $105.77 6,994
2023-05-01 $105.41 $105.41 $104.65 $104.74 $104.74 14,123
2023-04-28 $105.85 $106.13 $105.83 $106.13 $105.88 3,668
2023-04-27 $105.85 $105.85 $105.44 $105.48 $105.24 3,822
2023-04-26 $106.38 $106.38 $105.93 $105.93 $105.69 3,243
2023-04-25 $106.15 $106.41 $106.07 $106.32 $106.08 6,240
2023-04-24 $105.60 $105.60 $105.49 $105.53 $105.29 2,734
2023-04-21 $105.07 $105.33 $105.07 $105.31 $105.07 9,799
2023-04-20 $105.33 $105.44 $105.22 $105.22 $104.98 2,869
2023-04-19 $104.84 $104.96 $104.81 $104.92 $104.68 9,610
2023-04-18 $105.15 $105.29 $105.08 $105.15 $104.91 5,619
2023-04-17 $105.17 $105.22 $104.93 $104.96 $104.72 15,228
2023-04-14 $105.47 $105.56 $105.39 $105.54 $105.30 7,964
2023-04-13 $106.25 $106.25 $105.88 $105.90 $105.66 8,598
2023-04-12 $105.85 $106.06 $105.79 $105.99 $105.75 5,607
2023-04-11 $105.70 $105.97 $105.70 $105.97 $105.73 1,543
2023-04-10 $106.18 $106.18 $105.78 $105.95 $105.71 9,522
2023-04-06 $106.74 $106.76 $106.59 $106.64 $106.64 2,687
2023-04-05 $106.70 $106.79 $106.56 $106.63 $106.63 7,521
2023-04-04 $105.63 $106.31 $105.63 $106.31 $106.31 2,693
2023-04-03 $105.93 $105.99 $105.77 $105.96 $105.96 9,755
2023-03-31 $105.07 $105.78 $105.07 $105.78 $105.55 4,907
2023-03-30 $105.10 $105.34 $105.06 $105.18 $104.94 3,951
2023-03-29 $104.70 $104.98 $104.67 $104.98 $104.74 15,975
2023-03-28 $104.99 $105.08 $104.79 $104.90 $104.67 7,607
2023-03-27 $105.21 $105.48 $104.90 $104.98 $104.74 30,131
2023-03-24 $106.25 $106.28 $105.97 $106.03 $105.79 7,247
2023-03-23 $105.45 $105.95 $105.36 $105.95 $105.95 8,776
2023-03-22 $104.87 $105.70 $104.86 $105.62 $105.62 5,765
2023-03-21 $104.89 $104.89 $104.64 $104.75 $104.75 6,919
2023-03-20 $105.31 $105.40 $104.96 $105.11 $105.11 2,446
2023-03-17 $105.62 $105.72 $105.40 $105.58 $105.58 4,436
2023-03-16 $105.41 $105.42 $104.70 $104.70 $104.70 3,669
2023-03-15 $105.36 $105.36 $105.01 $105.22 $105.22 3,263
2023-03-14 $104.34 $104.40 $104.20 $104.22 $104.22 6,105
2023-03-13 $105.02 $105.14 $104.82 $104.82 $104.82 5,504
2023-03-10 $104.02 $104.04 $103.59 $103.95 $103.95 2,386
2023-03-09 $102.57 $102.96 $102.57 $102.72 $102.72 6,918
2023-03-08 $102.78 $102.78 $102.29 $102.45 $102.45 3,930
2023-03-07 $102.68 $102.76 $102.55 $102.61 $102.61 3,524
2023-03-06 $103.14 $103.14 $102.67 $102.67 $102.67 1,486
2023-03-03 $102.74 $102.90 $102.55 $102.90 $102.90 8,227
2023-03-02 $101.99 $102.12 $101.98 $102.12 $102.12 3,466
2023-03-01 $102.38 $102.46 $102.31 $102.32 $102.32 3,639
2023-02-28 $102.80 $103.02 $102.80 $103.02 $102.79 6,929
2023-02-27 $102.96 $103.05 $102.93 $102.94 $102.71 2,870
2023-02-24 $102.92 $102.92 $102.82 $102.92 $102.92 3,640
2023-02-23 $103.28 $103.52 $103.07 $103.43 $103.43 22,128
2023-02-22 $103.15 $103.15 $102.98 $102.98 $102.98 2,577
2023-02-21 $103.13 $103.13 $102.78 $102.81 $102.81 10,327
2023-02-17 $103.16 $103.67 $103.16 $103.65 $103.65 19,123
2023-02-16 $103.48 $103.63 $103.40 $103.40 $103.40 3,138
2023-02-15 $104.10 $104.10 $103.71 $103.81 $103.81 4,364
2023-02-14 $104.39 $104.39 $103.96 $104.12 $104.12 2,672
2023-02-13 $104.25 $104.53 $104.21 $104.44 $104.44 17,177
2023-02-10 $104.70 $104.70 $104.17 $104.17 $104.17 4,239
2023-02-09 $105.29 $105.29 $104.53 $104.62 $104.62 2,425
2023-02-08 $105.00 $105.10 $104.74 $104.96 $104.96 1,696
2023-02-07 $105.00 $105.20 $104.94 $104.94 $104.94 3,285
2023-02-06 $105.16 $105.16 $105.01 $105.13 $105.13 1,998
2023-02-03 $105.97 $105.97 $105.69 $105.77 $105.77 4,586
2023-02-02 $107.08 $107.08 $106.70 $106.70 $106.70 1,559
2023-02-01 $106.17 $106.60 $105.53 $106.60 $106.60 7,030
2023-01-31 $105.96 $106.01 $105.78 $105.96 $105.77 1,803
2023-01-30 $105.64 $105.89 $105.53 $105.63 $105.44 4,849
2023-01-27 $105.79 $105.95 $105.71 $105.84 $105.65 7,827
2023-01-26 $106.08 $106.25 $106.00 $106.07 $105.88 4,828
2023-01-25 $106.21 $106.26 $105.94 $106.12 $105.93 5,442
2023-01-24 $105.54 $106.10 $105.54 $106.03 $105.84 6,708
2023-01-23 $105.62 $105.85 $105.55 $105.65 $105.45 9,155
2023-01-20 $105.86 $106.00 $105.76 $105.90 $105.70 146,374
2023-01-19 $106.39 $106.43 $106.24 $106.43 $106.23 1,803
2023-01-18 $106.64 $106.64 $106.38 $106.44 $106.25 4,383
2023-01-17 $105.67 $105.72 $105.49 $105.49 $105.30 12,637
2023-01-13 $105.93 $106.08 $105.62 $105.63 $105.44 21,645
2023-01-12 $105.44 $106.09 $105.25 $106.09 $105.89 13,400
2023-01-11 $104.97 $105.25 $104.97 $105.24 $105.05 875
2023-01-10 $104.78 $104.83 $104.47 $104.80 $104.61 66,323
2023-01-09 $104.68 $105.17 $104.68 $105.06 $104.87 7,177
2023-01-06 $104.11 $104.88 $103.83 $104.88 $104.69 9,739
2023-01-05 $103.25 $103.73 $103.25 $103.73 $103.54 8,197
2023-01-04 $103.77 $103.82 $103.64 $103.77 $103.58 2,860
2023-01-03 $103.54 $103.54 $103.24 $103.24 $103.06 28,236
2022-12-30 $102.82 $102.95 $102.55 $102.60 $102.41 43,205
2022-12-29 $102.90 $103.16 $102.87 $103.02 $102.83 53,890
2022-12-28 $103.14 $103.14 $102.77 $102.80 $102.62 8,887
2022-12-27 $103.18 $103.29 $102.86 $102.97 $102.79 16,848
2022-12-23 $103.59 $103.79 $103.57 $103.64 $103.45 49,111
2022-12-22 $103.92 $104.23 $103.91 $103.92 $103.73 36,546
2022-12-21 $104.32 $104.32 $103.93 $104.06 $103.87 7,604
2022-12-20 $103.81 $103.99 $103.70 $103.80 $103.61 15,884
2022-12-19 $104.67 $104.67 $104.33 $104.52 $104.33 16,027
2022-12-16 $105.05 $105.26 $104.98 $105.04 $104.85 24,753
2022-12-15 $105.45 $105.59 $105.12 $105.40 $105.21 24,592
2022-12-14 $105.51 $105.63 $105.36 $105.56 $105.13 5,829
2022-12-13 $105.66 $106.00 $105.11 $105.43 $105.00 21,122
2022-12-12 $105.18 $105.26 $104.55 $104.68 $104.25 14,425
2022-12-09 $105.06 $105.13 $104.82 $104.82 $104.39 12,066
2022-12-08 $105.45 $105.51 $105.26 $105.38 $104.95 15,625
2022-12-07 $105.39 $105.70 $105.20 $105.60 $105.17 7,068
2022-12-06 $104.68 $104.98 $104.68 $104.88 $104.45 10,523
2022-12-05 $104.66 $104.66 $102.10 $104.35 $103.92 52,443
2022-12-02 $104.38 $105.09 $104.26 $105.08 $105.08 44,845
2022-12-01 $103.83 $104.75 $103.83 $104.56 $104.56 44,052
2022-11-30 $103.10 $104.25 $102.98 $104.25 $104.06 16,618
2022-11-29 $103.48 $103.53 $103.14 $103.16 $102.98 7,117
2022-11-28 $103.85 $103.96 $103.46 $103.60 $103.41 14,775
2022-11-25 $103.64 $103.84 $103.47 $103.68 $103.49 5,402
2022-11-23 $103.50 $103.84 $103.44 $103.83 $103.64 25,944
2022-11-22 $102.91 $103.45 $102.83 $103.27 $103.09 147,722
2022-11-21 $102.88 $104.57 $102.58 $102.58 $102.40 48,816
2022-11-18 $102.97 $102.97 $102.54 $102.76 $102.57 9,957
2022-11-17 $102.67 $102.84 $102.56 $102.83 $102.64 5,994
2022-11-16 $102.92 $103.38 $102.91 $103.33 $103.14 10,350
2022-11-15 $102.58 $102.65 $102.12 $102.64 $102.46 7,249
2022-11-14 $101.93 $101.98 $101.81 $101.89 $101.71 7,141
2022-11-11 $102.03 $102.28 $101.98 $102.15 $101.96 3,630
2022-11-10 $101.33 $102.12 $101.33 $102.12 $101.93 5,079
2022-11-09 $99.77 $100.27 $99.77 $100.18 $100.00 25,876
2022-11-08 $100.10 $100.12 $99.90 $100.03 $99.85 14,203
2022-11-07 $99.80 $99.85 $99.66 $99.70 $99.52 13,027
2022-11-04 $99.94 $100.22 $99.85 $99.98 $99.80 17,575
2022-11-03 $99.50 $100.16 $99.50 $100.11 $99.93 36,871
2022-11-02 $100.56 $101.07 $100.09 $100.12 $99.94 16,045
2022-11-01 $101.03 $101.03 $100.27 $100.59 $100.41 21,519
2022-10-31 $100.56 $100.62 $100.18 $100.58 $100.20 20,889
2022-10-28 $100.85 $101.03 $100.76 $100.81 $100.43 17,016
2022-10-27 $100.83 $101.07 $100.75 $101.02 $100.63 26,023
2022-10-26 $100.37 $100.66 $100.37 $100.57 $100.19 75,617
2022-10-25 $100.34 $100.34 $100.14 $100.14 $99.76 6,433
2022-10-24 $99.54 $99.54 $99.29 $99.29 $98.91 738
2022-10-21 $99.08 $99.54 $99.07 $99.42 $99.04 10,951
2022-10-20 $99.64 $99.83 $99.27 $99.33 $98.95 3,238
2022-10-19 $100.13 $100.15 $99.88 $99.88 $99.50 6,564
2022-10-18 $100.81 $100.84 $100.50 $100.80 $100.41 3,387
2022-10-17 $100.69 $100.74 $100.50 $100.50 $100.12 5,176
2022-10-14 $100.35 $100.50 $100.22 $100.36 $99.98 2,766
2022-10-13 $100.22 $100.85 $100.22 $100.85 $100.46 1,149
2022-10-12 $100.84 $101.22 $100.80 $101.12 $100.73 17,501
2022-10-11 $100.95 $101.37 $100.95 $101.00 $100.61 2,271
2022-10-10 $101.42 $101.43 $100.79 $100.99 $100.60 1,289
2022-10-07 $101.72 $101.76 $101.48 $101.50 $101.50 1,599
2022-10-06 $101.99 $102.22 $101.96 $102.06 $102.06 9,013
2022-10-05 $102.38 $102.38 $102.08 $102.28 $102.28 805
2022-10-04 $102.98 $103.03 $102.85 $102.90 $102.90 7,271
2022-10-03 $102.51 $103.20 $102.43 $102.63 $102.63 7,264
2022-09-30 $102.32 $102.48 $101.82 $101.89 $101.89 2,793
2022-09-29 $101.89 $102.38 $101.89 $102.22 $102.22 5,039
2022-09-28 $101.89 $102.59 $101.89 $102.59 $102.59 2,827
2022-09-27 $101.69 $101.77 $101.10 $101.16 $101.16 10,918
2022-09-26 $102.63 $102.75 $101.80 $101.95 $101.95 5,104
2022-09-23 $103.02 $103.13 $102.75 $103.02 $103.02 3,646
2022-09-22 $103.05 $103.22 $103.05 $103.18 $103.18 1,669
2022-09-21 $104.08 $104.26 $103.86 $104.26 $104.26 2,135
2022-09-20 $103.91 $104.03 $103.87 $103.91 $103.91 4,937
2022-09-19 $104.24 $104.59 $104.23 $104.46 $104.46 11,206
2022-09-16 $104.69 $104.69 $104.51 $104.51 $104.51 1,634
2022-09-15 $104.58 $104.69 $104.52 $104.59 $104.59 2,966
2022-09-14 $104.82 $105.13 $104.82 $104.93 $104.93 4,292
2022-09-13 $104.57 $104.75 $104.57 $104.70 $104.70 1,739
2022-09-12 $105.69 $105.78 $105.16 $105.26 $105.26 4,079
2022-09-09 $105.35 $105.78 $105.35 $105.44 $105.44 3,668
2022-09-08 $105.79 $105.79 $105.46 $105.47 $105.47 33,940
2022-09-07 $105.33 $105.65 $105.33 $105.65 $105.65 1,095
2022-09-06 $104.98 $105.22 $104.93 $104.93 $104.93 3,089
2022-09-02 $105.91 $106.05 $105.91 $105.97 $105.97 4,121
2022-09-01 $105.60 $105.60 $105.24 $105.59 $105.59 25,436
2022-08-31 $106.92 $106.92 $106.39 $106.39 $106.18 1,784
2022-08-30 $106.73 $106.93 $106.66 $106.91 $106.70 3,097
2022-08-29 $106.93 $106.93 $106.78 $106.86 $106.65 1,378
2022-08-26 $107.30 $107.51 $107.12 $107.34 $107.34 4,612
2022-08-25 $106.94 $107.72 $106.94 $107.47 $107.47 2,732
2022-08-24 $106.92 $107.00 $106.71 $106.83 $106.83 1,968
2022-08-23 $107.49 $107.53 $107.20 $107.21 $107.21 4,089
2022-08-22 $107.50 $107.50 $107.19 $107.19 $107.19 2,034
2022-08-19 $107.55 $107.64 $107.51 $107.61 $107.61 41,405
2022-08-18 $108.58 $108.58 $108.31 $108.31 $108.31 1,754
2022-08-17 $108.17 $108.45 $108.10 $108.19 $108.19 1,747
2022-08-16 $108.49 $108.76 $108.45 $108.76 $108.76 1,738
2022-08-15 $108.98 $109.10 $108.87 $108.89 $108.89 2,054
2022-08-12 $108.53 $108.75 $108.44 $108.70 $108.70 1,667
2022-08-11 $108.65 $108.65 $108.28 $108.28 $108.28 743
2022-08-10 $109.40 $109.40 $108.93 $108.93 $108.93 2,213
2022-08-09 $108.64 $108.80 $108.64 $108.79 $108.79 4,306
2022-08-08 $109.05 $109.05 $108.96 $108.96 $108.96 3,079
2022-08-05 $108.46 $108.66 $108.41 $108.55 $108.55 1,704
2022-08-04 $109.54 $109.71 $109.35 $109.67 $109.67 5,130
2022-08-03 $108.91 $109.43 $108.69 $109.43 $109.43 17,811
2022-08-02 $109.55 $109.67 $108.91 $108.91 $108.91 2,105
2022-08-01 $109.82 $110.02 $109.70 $110.02 $110.02 2,972
2022-07-29 $109.55 $110.09 $109.55 $109.83 $109.63 6,273
2022-07-28 $109.58 $109.80 $109.51 $109.68 $109.47 7,799
2022-07-27 $109.01 $109.47 $108.98 $109.09 $108.89 7,894
2022-07-26 $109.19 $109.19 $108.71 $108.75 $108.55 1,936
2022-07-25 $108.65 $108.85 $108.65 $108.74 $108.54 2,322
2022-07-22 $109.10 $109.21 $109.04 $109.17 $108.97 2,741
2022-07-21 $108.13 $108.38 $108.05 $108.36 $108.15 2,611
2022-07-20 $107.68 $107.70 $107.35 $107.37 $107.17 2,309
2022-07-19 $107.49 $107.62 $107.38 $107.45 $107.25 9,494
2022-07-18 $107.56 $107.80 $107.52 $107.61 $107.41 12,729
2022-07-15 $108.01 $108.14 $107.91 $107.99 $107.79 36,649
2022-07-14 $107.40 $107.76 $107.40 $107.71 $107.51 12,433
2022-07-13 $107.25 $108.09 $107.21 $108.06 $107.86 26,332
2022-07-12 $107.99 $108.03 $107.50 $107.70 $107.50 99,038
2022-07-11 $107.52 $107.70 $107.37 $107.38 $107.18 25,400
2022-07-08 $107.12 $107.12 $106.84 $106.95 $106.75 6,899
2022-07-07 $107.71 $107.71 $107.29 $107.30 $107.10 76,740
2022-07-06 $108.50 $108.50 $107.60 $107.60 $107.40 25,433
2022-07-05 $108.39 $108.49 $108.24 $108.38 $108.18 7,085
2022-07-01 $108.06 $108.53 $107.89 $108.12 $107.92 11,013
2022-06-30 $107.42 $107.69 $107.40 $107.53 $107.14 7,836
2022-06-29 $106.60 $107.01 $106.60 $106.99 $106.60 2,514
2022-06-28 $106.30 $106.45 $106.30 $106.39 $106.00 123,584
2022-06-27 $106.46 $106.73 $106.33 $106.45 $106.06 4,394
2022-06-24 $106.93 $107.31 $106.91 $106.91 $106.52 4,533
2022-06-23 $107.10 $107.57 $107.10 $107.15 $106.75 6,870
2022-06-22 $106.76 $106.78 $106.57 $106.69 $106.30 2,188
2022-06-21 $106.08 $106.08 $105.72 $105.79 $105.41 324,258
2022-06-17 $106.45 $106.52 $106.15 $106.37 $105.98 22,530
2022-06-16 $105.23 $106.25 $105.22 $106.25 $105.87 4,581
2022-06-15 $105.65 $105.86 $105.29 $105.86 $105.47 1,985
2022-06-14 $105.63 $105.63 $104.76 $104.95 $104.57 3,468
2022-06-13 $105.77 $105.81 $104.97 $105.27 $104.89 10,238
2022-06-10 $107.22 $107.37 $106.82 $107.10 $106.71 15,038
2022-06-09 $107.93 $108.09 $107.62 $107.83 $107.43 1,999,506
2022-06-08 $108.42 $108.45 $108.07 $108.14 $107.74 14,826
2022-06-07 $108.28 $108.73 $108.28 $108.44 $108.04 22,143
2022-06-06 $108.41 $108.41 $108.02 $108.06 $107.67 8,703
2022-06-03 $108.44 $108.64 $108.44 $108.64 $108.25 9,254
2022-06-02 $108.68 $108.99 $108.68 $108.85 $108.45 13,224
2022-06-01 $109.38 $109.38 $108.51 $108.69 $108.29 43,553
2022-05-31 $109.42 $109.52 $109.12 $109.37 $108.81 221,286
2022-05-27 $110.29 $110.39 $109.91 $110.15 $109.58 8,660
2022-05-26 $110.05 $110.26 $109.59 $109.78 $109.21 101,439
2022-05-25 $109.88 $109.97 $109.63 $109.97 $109.41 7,305
2022-05-24 $109.45 $109.63 $109.45 $109.57 $109.01 6,483
2022-05-23 $108.93 $109.07 $108.59 $108.63 $108.07 8,665
2022-05-20 $108.56 $109.14 $108.53 $109.07 $108.50 36,365
2022-05-19 $109.20 $109.20 $108.39 $108.57 $108.01 58,939
2022-05-18 $108.14 $108.55 $108.14 $108.43 $107.87 8,147
2022-05-17 $108.14 $108.18 $107.84 $108.06 $107.50 8,655
2022-05-16 $108.42 $108.73 $108.42 $108.51 $107.95 6,119
2022-05-13 $108.49 $108.57 $108.20 $108.24 $107.68 7,027
2022-05-12 $108.83 $109.16 $108.58 $108.58 $108.02 10,290
2022-05-11 $108.05 $108.72 $108.05 $108.62 $108.06 11,922
2022-05-10 $108.43 $108.56 $108.14 $108.16 $107.60 30,869
2022-05-09 $107.43 $107.96 $107.43 $107.89 $107.33 16,021
2022-05-06 $107.70 $107.87 $107.38 $107.51 $106.96 11,989
2022-05-05 $108.39 $108.39 $107.59 $107.97 $107.41 6,425
2022-05-04 $108.34 $109.20 $108.15 $108.80 $108.24 14,321
2022-05-03 $108.79 $108.79 $108.46 $108.46 $107.90 8,523
2022-05-02 $108.31 $108.38 $108.06 $108.08 $107.52 20,809
2022-04-29 $109.33 $109.33 $108.82 $108.84 $108.13 7,224
2022-04-28 $109.36 $109.58 $109.25 $109.52 $108.80 9,870
2022-04-27 $110.09 $110.09 $109.56 $109.56 $108.84 99,595
2022-04-26 $110.31 $110.35 $110.00 $110.15 $109.43 14,337
2022-04-25 $109.86 $110.21 $109.83 $109.92 $109.20 9,237
2022-04-22 $108.99 $109.41 $108.92 $109.18 $108.46 11,882
2022-04-21 $109.40 $109.41 $108.98 $109.20 $108.48 11,003
2022-04-20 $109.48 $109.93 $109.48 $109.81 $109.10 40,129
2022-04-19 $109.53 $109.53 $109.16 $109.17 $108.45 8,998
2022-04-18 $110.34 $110.34 $109.74 $109.78 $109.06 8,681
2022-04-14 $110.56 $110.56 $110.12 $110.18 $109.45 6,439
2022-04-13 $110.87 $111.23 $110.87 $111.04 $110.32 39,015
2022-04-12 $111.11 $111.11 $110.72 $110.88 $110.15 32,671
2022-04-11 $110.58 $110.74 $110.32 $110.49 $109.76 86,948
2022-04-08 $111.25 $111.34 $110.88 $110.98 $110.25 49,159
2022-04-07 $111.70 $111.96 $111.55 $111.65 $110.91 5,785
2022-04-06 $111.74 $112.13 $111.62 $111.78 $111.05 118,431
2022-04-05 $113.12 $113.12 $112.18 $112.34 $111.60 313,348
2022-04-04 $113.27 $113.59 $113.27 $113.57 $112.83 31,704
2022-04-01 $112.95 $113.59 $112.95 $113.38 $112.63 55,672
2022-03-31 $113.80 $113.93 $113.45 $113.45 $112.57 167,785
2022-03-30 $113.60 $113.66 $113.48 $113.66 $112.78 27,427
2022-03-29 $113.22 $113.34 $113.15 $113.27 $112.39 3,965
2022-03-28 $112.61 $112.95 $112.61 $112.84 $111.96 5,371
2022-03-25 $112.87 $112.87 $112.39 $112.53 $111.65 6,562
2022-03-24 $113.06 $113.47 $113.06 $113.42 $112.53 8,483
2022-03-23 $113.14 $113.65 $113.14 $113.55 $112.67 16,022
2022-03-22 $113.12 $113.21 $113.03 $113.04 $112.16 6,806
2022-03-21 $113.97 $113.97 $113.43 $113.48 $112.59 5,795
2022-03-18 $114.51 $114.68 $114.48 $114.68 $113.79 5,110
2022-03-17 $114.51 $114.63 $114.36 $114.36 $113.47 6,979
2022-03-16 $113.97 $114.05 $113.19 $114.05 $113.17 7,445
2022-03-15 $113.95 $114.04 $113.70 $113.89 $113.00 6,772
2022-03-14 $114.00 $114.00 $113.70 $113.70 $112.81 5,065
2022-03-11 $114.75 $114.92 $114.74 $114.85 $113.96 15,082
2022-03-10 $114.76 $114.92 $114.60 $114.85 $113.96 8,424
2022-03-09 $115.67 $115.68 $115.49 $115.56 $114.66 5,899
2022-03-08 $115.81 $115.94 $115.55 $115.70 $114.80 41,834
2022-03-07 $116.70 $116.86 $116.31 $116.40 $115.50 20,835
2022-03-04 $117.31 $117.31 $116.97 $117.03 $116.11 6,252
2022-03-03 $116.58 $116.61 $116.51 $116.53 $115.62 6,172
2022-03-02 $117.13 $117.13 $116.32 $116.32 $115.42 7,932
2022-03-01 $117.50 $117.94 $117.50 $117.70 $116.79 8,680
2022-02-28 $116.69 $117.28 $116.69 $117.22 $116.18 9,083
2022-02-25 $116.06 $116.29 $115.99 $116.24 $115.21 9,571
2022-02-24 $116.42 $116.44 $115.98 $116.08 $115.05 17,885
2022-02-23 $116.26 $116.26 $115.97 $115.97 $114.94 5,698
2022-02-22 $116.29 $116.57 $116.24 $116.45 $115.41 7,073
2022-02-18 $116.43 $116.59 $116.43 $116.54 $115.50 6,305
2022-02-17 $116.25 $116.45 $116.20 $116.26 $115.23 5,950
2022-02-16 $116.06 $116.06 $115.64 $115.99 $114.96 7,801
2022-02-15 $116.06 $116.07 $115.85 $115.85 $114.82 4,813
2022-02-14 $116.40 $116.50 $116.10 $116.14 $115.11 10,265
2022-02-11 $116.37 $116.90 $116.15 $116.85 $115.81 7,862
2022-02-10 $116.53 $116.53 $116.14 $116.14 $115.11 6,212
2022-02-09 $117.35 $117.48 $117.20 $117.20 $116.16 5,389
2022-02-08 $117.15 $117.30 $117.12 $117.12 $116.08 7,758
2022-02-07 $117.28 $117.55 $117.25 $117.46 $116.41 22,758
2022-02-04 $117.21 $117.46 $117.21 $117.34 $116.30 6,182
2022-02-03 $118.00 $118.28 $118.00 $118.20 $117.15 6,491
2022-02-02 $118.78 $118.97 $118.59 $118.62 $117.57 24,595
2022-02-01 $118.71 $118.72 $118.29 $118.59 $117.54 9,576
2022-01-31 $118.53 $118.87 $118.53 $118.73 $117.55 21,561
2022-01-28 $118.36 $118.81 $118.36 $118.80 $117.61 10,542
2022-01-27 $118.54 $118.83 $118.54 $118.58 $117.40 7,282
2022-01-26 $119.19 $119.19 $118.42 $118.43 $117.25 33,379
2022-01-25 $119.33 $119.33 $118.82 $118.82 $117.63 38,753
2022-01-24 $119.55 $119.55 $119.16 $119.16 $117.98 10,926
2022-01-21 $119.41 $119.53 $119.12 $119.38 $118.19 9,761
2022-01-20 $118.81 $118.96 $118.67 $118.76 $117.57 9,376
2022-01-19 $118.67 $119.02 $118.67 $118.80 $117.61 8,125
2022-01-18 $119.05 $119.05 $118.47 $118.47 $117.29 17,415
2022-01-14 $119.46 $119.50 $119.24 $119.27 $118.07 3,583
2022-01-13 $119.66 $119.96 $119.57 $119.96 $118.76 11,508
2022-01-12 $119.84 $119.90 $119.52 $119.57 $118.38 24,164
2022-01-11 $119.40 $119.80 $119.40 $119.71 $118.51 13,390
2022-01-10 $119.30 $119.52 $119.22 $119.40 $118.21 6,279
2022-01-07 $119.74 $119.76 $119.42 $119.58 $118.39 23,211
2022-01-06 $119.87 $119.97 $119.75 $119.88 $118.68 12,931
2022-01-05 $120.61 $120.61 $120.03 $120.03 $118.83 5,431
2022-01-04 $120.40 $120.41 $120.27 $120.41 $119.20 9,204
2022-01-03 $121.00 $121.00 $120.52 $120.52 $119.32 12,700
2021-12-31 $121.41 $121.64 $121.41 $121.53 $120.32 15,413
2021-12-30 $121.26 $121.52 $121.13 $121.49 $120.27 11,205
2021-12-29 $121.34 $121.34 $121.05 $121.19 $119.98 36,256
2021-12-28 $121.99 $121.99 $121.56 $121.60 $120.39 9,009
2021-12-27 $121.60 $121.77 $121.60 $121.67 $120.46 7,454
2021-12-23 $121.55 $121.66 $121.55 $121.60 $120.38 7,189
2021-12-22 $121.66 $121.82 $121.62 $121.82 $120.61 6,544
2021-12-21 $121.45 $121.66 $121.40 $121.66 $120.44 5,690
2021-12-20 $122.07 $122.13 $121.76 $121.80 $120.59 4,824
2021-12-17 $122.05 $122.15 $121.89 $122.00 $120.78 8,168
2021-12-16 $121.83 $121.94 $121.78 $121.78 $120.56 5,689
2021-12-15 $121.61 $121.99 $121.61 $121.85 $120.50 11,736
2021-12-14 $122.00 $122.09 $121.85 $121.93 $120.57 25,864
2021-12-13 $122.08 $122.39 $122.08 $122.20 $120.84 8,538
2021-12-10 $121.92 $122.01 $121.53 $121.53 $120.18 13,805
2021-12-09 $121.77 $121.91 $121.71 $121.71 $120.36 22,868
2021-12-08 $121.88 $121.88 $121.55 $121.55 $120.21 9,859
2021-12-07 $122.31 $122.39 $122.05 $122.05 $120.70 11,515
2021-12-06 $122.74 $122.74 $122.29 $122.43 $121.07 63,305
2021-12-03 $122.24 $123.00 $122.14 $122.86 $121.50 10,569
2021-12-02 $122.13 $122.19 $121.93 $122.19 $120.84 8,505
2021-12-01 $121.71 $122.16 $121.71 $122.16 $120.80 9,944
2021-11-30 $122.54 $122.54 $122.12 $122.26 $120.78 5,043
2021-11-29 $121.59 $121.93 $121.49 $121.88 $120.41 10,590
2021-11-26 $121.56 $122.04 $121.43 $121.85 $120.38 7,256
2021-11-24 $120.64 $120.95 $120.64 $120.95 $119.48 8,539
2021-11-23 $120.94 $120.94 $120.56 $120.56 $119.10 6,647
2021-11-22 $121.42 $121.48 $121.09 $121.10 $119.63 8,297
2021-11-19 $121.77 $121.94 $121.72 $121.75 $120.28 25,877
2021-11-18 $121.23 $121.57 $121.23 $121.51 $120.04 9,455
2021-11-17 $120.91 $121.35 $120.91 $121.35 $119.88 9,369
2021-11-16 $121.10 $121.31 $120.95 $121.01 $119.54 12,476
2021-11-15 $121.58 $121.58 $121.13 $121.17 $119.70 5,566
2021-11-12 $121.83 $121.94 $121.56 $121.66 $120.19 6,247
2021-11-11 $121.82 $121.82 $121.57 $121.62 $120.14 9,993
2021-11-10 $122.61 $122.61 $121.86 $121.94 $120.47 10,015
2021-11-09 $122.99 $123.07 $122.81 $122.88 $121.39 7,483
2021-11-08 $122.73 $122.73 $122.40 $122.44 $120.96 8,468
2021-11-05 $122.61 $122.82 $122.61 $122.78 $121.30 5,134
2021-11-04 $121.75 $122.26 $121.75 $122.15 $120.67 34,025
2021-11-03 $121.91 $121.96 $121.71 $121.72 $120.24 6,900
2021-11-02 $121.78 $122.03 $121.78 $121.91 $120.43 7,056
2021-11-01 $121.38 $121.74 $121.38 $121.72 $120.24 6,065
2021-10-29 $121.54 $122.02 $121.54 $121.92 $120.34 21,406
2021-10-28 $121.93 $122.04 $121.83 $121.88 $120.29 6,561
2021-10-27 $121.71 $122.23 $121.71 $122.05 $120.46 4,489
2021-10-26 $121.15 $121.54 $121.15 $121.52 $119.94 6,918
2021-10-25 $121.11 $121.36 $121.11 $121.24 $119.66 12,974
2021-10-22 $120.98 $121.18 $120.98 $121.16 $119.58 9,004
2021-10-21 $120.98 $120.98 $120.77 $120.87 $119.29 4,403
2021-10-20 $121.21 $121.26 $121.09 $121.09 $119.51 4,715
2021-10-19 $121.42 $121.43 $121.27 $121.32 $119.74 8,077
2021-10-18 $121.47 $121.73 $121.47 $121.68 $120.09 4,422
2021-10-15 $121.81 $121.81 $121.73 $121.73 $120.14 5,724
2021-10-14 $121.89 $122.14 $121.89 $122.13 $120.54 3,554
2021-10-13 $121.74 $121.85 $121.69 $121.81 $120.23 4,195
2021-10-12 $121.23 $121.48 $121.21 $121.47 $119.89 4,801
2021-10-11 $121.00 $121.08 $120.92 $121.01 $119.43 4,776
2021-10-08 $121.31 $121.31 $121.10 $121.15 $119.57 13,320
2021-10-07 $121.53 $121.65 $121.42 $121.44 $119.86 3,782
2021-10-06 $121.73 $121.89 $121.72 $121.84 $120.26 17,326
2021-10-05 $121.93 $121.93 $121.76 $121.82 $120.23 5,953
2021-10-04 $122.13 $122.35 $122.12 $122.18 $120.58 34,974
2021-10-01 $122.16 $122.29 $122.10 $122.29 $120.70 3,723
2021-09-30 $121.90 $122.04 $121.86 $121.93 $120.22 38,619
2021-09-29 $122.25 $122.25 $121.85 $121.99 $120.28 5,090
2021-09-28 $122.08 $122.23 $121.94 $121.94 $120.23 5,756
2021-09-27 $122.45 $122.71 $122.45 $122.64 $120.93 6,976
2021-09-24 $122.85 $122.85 $122.74 $122.75 $121.03 6,305
2021-09-23 $123.40 $123.41 $123.10 $123.13 $121.40 4,981
2021-09-22 $123.67 $123.93 $123.67 $123.82 $122.09 10,217
2021-09-21 $123.68 $123.78 $123.67 $123.70 $121.97 19,305
2021-09-20 $123.57 $123.78 $123.57 $123.67 $121.94 9,167
2021-09-17 $123.24 $123.40 $123.24 $123.36 $121.63 11,824
2021-09-16 $123.53 $123.69 $123.52 $123.68 $121.95 1,199,121
2021-09-15 $123.72 $123.73 $123.57 $123.67 $121.93 4,841
2021-09-14 $123.68 $123.87 $123.68 $123.83 $122.10 4,821
2021-09-13 $123.46 $123.53 $123.45 $123.45 $121.72 2,891
2021-09-10 $123.47 $123.47 $123.24 $123.33 $121.60 4,754
2021-09-09 $123.23 $123.64 $123.18 $123.56 $121.83 7,049
2021-09-08 $123.15 $123.27 $123.11 $123.15 $121.43 2,766
2021-09-07 $122.89 $122.94 $122.85 $122.85 $121.12 3,757
2021-09-03 $123.28 $123.36 $123.21 $123.25 $121.53 3,947
2021-09-02 $123.36 $123.52 $123.36 $123.52 $121.79 4,764
2021-09-01 $123.37 $123.41 $123.31 $123.33 $121.60 3,724
2021-08-31 $123.77 $123.77 $123.39 $123.41 $121.56 33,969
2021-08-30 $123.53 $123.68 $123.53 $123.65 $121.80 5,131
2021-08-27 $123.27 $123.47 $123.27 $123.47 $121.62 4,157
2021-08-26 $122.97 $123.20 $122.97 $123.11 $121.26 5,068
2021-08-25 $123.39 $123.39 $122.95 $123.05 $121.20 3,373
2021-08-24 $123.39 $123.50 $123.39 $123.39 $121.54 3,231
2021-08-23 $123.57 $123.63 $123.57 $123.62 $121.77 1,625
2021-08-20 $123.64 $123.68 $123.57 $123.61 $121.75 3,823
2021-08-19 $123.54 $123.64 $123.51 $123.53 $121.68 3,887
2021-08-18 $123.35 $123.40 $123.11 $123.37 $121.52 2,666
2021-08-17 $123.35 $123.54 $123.31 $123.42 $121.58 5,632
2021-08-16 $123.64 $123.68 $123.39 $123.49 $121.64 3,270
2021-08-13 $123.25 $123.33 $123.16 $123.33 $121.48 4,811
2021-08-12 $122.60 $122.76 $122.56 $122.76 $120.92 7,325
2021-08-11 $122.63 $122.88 $122.57 $122.77 $120.93 4,749
2021-08-10 $122.71 $122.86 $122.65 $122.65 $120.81 1,015,202
2021-08-09 $123.02 $123.02 $122.84 $122.84 $121.00 2,301
2021-08-06 $123.31 $123.31 $123.19 $123.20 $121.35 2,022
2021-08-05 $124.00 $124.00 $123.82 $123.87 $122.01 2,363
2021-08-04 $124.37 $124.37 $123.75 $124.09 $122.23 2,968
2021-08-03 $124.31 $124.31 $124.05 $124.12 $122.26 2,515
2021-08-02 $124.03 $124.08 $124.03 $124.06 $122.20 1,972
2021-07-30 $123.97 $123.97 $123.82 $123.82 $121.84 652
2021-07-29 $123.73 $123.74 $123.61 $123.65 $121.67 2,328
2021-07-28 $123.60 $123.98 $123.60 $123.98 $121.99 2,114
2021-07-27 $123.73 $123.93 $123.73 $123.88 $121.90 36,909
2021-07-26 $123.53 $123.58 $123.44 $123.44 $121.46 5,075
2021-07-23 $123.58 $123.59 $123.42 $123.55 $121.57 2,951
2021-07-22 $123.67 $123.73 $123.61 $123.73 $121.74 1,796
2021-07-21 $123.50 $123.54 $123.31 $123.40 $121.42 2,015
2021-07-20 $123.96 $124.03 $123.84 $123.85 $121.86 178,912
2021-07-19 $123.65 $124.13 $123.65 $124.01 $122.02 5,841
2021-07-16 $123.27 $123.35 $123.23 $123.24 $121.26 2,759
2021-07-15 $123.22 $123.30 $123.11 $123.30 $121.32 3,067
2021-07-14 $122.93 $122.99 $122.90 $122.97 $121.00 1,160
2021-07-13 $122.98 $122.98 $122.56 $122.56 $120.59 1,083
2021-07-12 $123.01 $123.01 $122.85 $122.91 $120.94 5,001
2021-07-09 $123.15 $123.15 $122.99 $123.02 $121.05 2,346
2021-07-08 $123.41 $123.48 $123.34 $123.44 $121.46 1,986
2021-07-07 $123.34 $123.34 $123.25 $123.28 $121.30 1,290
2021-07-06 $122.98 $123.03 $122.82 $122.98 $121.01 25,429
2021-07-02 $122.33 $122.51 $122.33 $122.51 $120.54 4,224
2021-07-01 $122.29 $122.29 $122.06 $122.16 $120.20 5,928
2021-06-30 $122.42 $122.58 $122.42 $122.44 $120.35 1,945
2021-06-29 $122.15 $122.31 $122.15 $122.20 $120.12 2,928
2021-06-28 $122.06 $122.28 $122.06 $122.25 $120.17 1,857
2021-06-25 $122.13 $122.22 $121.64 $121.80 $119.72 4,317
2021-06-24 $122.09 $122.18 $122.06 $122.10 $120.02 4,511
2021-06-23 $121.97 $122.16 $121.94 $122.00 $119.92 27,493
2021-06-22 $121.88 $122.17 $121.88 $122.17 $120.08 1,793
2021-06-21 $122.17 $122.23 $122.01 $122.05 $119.96 4,364
2021-06-18 $122.36 $122.48 $122.36 $122.48 $120.39 904
2021-06-17 $122.28 $122.28 $121.98 $121.98 $119.89 693
2021-06-16 $122.06 $122.21 $121.31 $121.64 $119.56 7,027
2021-06-15 $121.80 $121.88 $121.75 $121.88 $119.79 3,200
2021-06-14 $121.95 $121.95 $121.87 $121.89 $119.80 1,898
2021-06-11 $122.17 $122.21 $122.15 $122.20 $120.11 2,095
2021-06-10 $121.93 $122.21 $121.93 $122.21 $120.12 1,678
2021-06-09 $121.90 $121.95 $121.83 $121.90 $119.82 5,001
2021-06-08 $121.61 $121.71 $121.58 $121.59 $119.52 4,221
2021-06-07 $121.30 $121.39 $121.29 $121.38 $119.31 18,902
2021-06-04 $121.23 $121.45 $121.23 $121.45 $119.38 5,703
2021-06-03 $120.85 $120.93 $120.85 $120.90 $118.83 1,166
2021-06-02 $121.19 $121.19 $121.11 $121.16 $119.09 1,171
2021-06-01 $120.95 $121.02 $120.72 $121.02 $118.95 30,005
2021-05-28 $121.22 $121.40 $121.20 $121.20 $119.01 3,909
2021-05-27 $121.21 $121.21 $121.06 $121.16 $118.97 3,519
2021-05-26 $121.36 $121.50 $121.26 $121.33 $119.14 4,551
2021-05-25 $121.25 $121.39 $121.16 $121.39 $119.19 9,681
2021-05-24 $121.04 $121.11 $120.99 $121.06 $118.87 2,161
2021-05-21 $120.89 $120.89 $120.76 $120.80 $118.62 1,856
2021-05-20 $120.59 $120.78 $120.59 $120.76 $118.58 5,356
2021-05-19 $120.63 $120.64 $120.12 $120.39 $118.22 2,234,954
2021-05-18 $120.63 $120.63 $120.45 $120.54 $118.36 8,243
2021-05-17 $120.50 $120.81 $120.50 $120.70 $118.51 6,097
2021-05-14 $120.73 $120.80 $120.57 $120.68 $118.50 8,539
2021-05-13 $120.39 $120.48 $120.35 $120.43 $118.25 5,876
2021-05-12 $120.42 $120.42 $120.13 $120.21 $118.04 7,041
2021-05-11 $120.77 $120.80 $120.64 $120.71 $118.53 37,478
2021-05-10 $121.18 $121.18 $120.93 $120.94 $118.76 5,842
2021-05-07 $121.38 $121.66 $121.16 $121.24 $119.05 5,461
2021-05-06 $121.08 $121.35 $121.08 $121.26 $119.06 4,141
2021-05-05 $120.73 $121.20 $120.73 $121.12 $118.93 13,000
2021-05-04 $121.21 $121.22 $121.03 $121.03 $118.85 4,674
2021-05-03 $121.07 $121.07 $120.87 $120.99 $118.80 6,527
2021-04-30 $120.71 $121.00 $120.71 $120.90 $118.61 8,334
2021-04-29 $120.56 $120.80 $120.56 $120.80 $118.51 8,600
2021-04-28 $120.74 $120.93 $120.63 $120.93 $118.64 9,426
2021-04-27 $121.09 $121.18 $120.82 $120.82 $118.53 14,410
2021-04-26 $121.24 $121.30 $121.18 $121.23 $118.93 5,070
2021-04-23 $121.17 $121.34 $121.14 $121.22 $118.92 9,776
2021-04-22 $121.07 $121.28 $121.07 $121.22 $118.92 6,661
2021-04-21 $121.07 $121.16 $121.00 $121.16 $118.86 11,563
2021-04-20 $120.84 $121.15 $120.81 $121.07 $118.77 7,367
2021-04-19 $120.75 $120.90 $120.75 $120.84 $118.55 11,061
2021-04-16 $121.13 $121.18 $121.02 $121.06 $118.76 6,423
2021-04-15 $121.14 $121.59 $121.14 $121.38 $119.08 7,408
2021-04-14 $120.55 $120.82 $120.55 $120.74 $118.45 8,464
2021-04-13 $120.53 $120.92 $120.53 $120.83 $118.54 10,710
2021-04-12 $120.49 $120.61 $120.40 $120.49 $118.21 9,899
2021-04-09 $120.62 $120.80 $120.52 $120.62 $118.33 5,481
2021-04-08 $120.58 $120.77 $120.58 $120.77 $118.48 7,209
2021-04-07 $120.60 $120.78 $120.49 $120.50 $118.22 10,771
2021-04-06 $120.36 $120.65 $120.35 $120.58 $118.29 11,201
2021-04-05 $120.17 $120.25 $120.08 $120.17 $117.89 6,159
2021-04-01 $120.13 $120.55 $120.13 $120.44 $118.16 23,680
2021-03-31 $120.16 $120.21 $119.87 $119.93 $117.54 8,249
2021-03-30 $119.92 $120.18 $119.69 $120.12 $117.73 20,128
2021-03-29 $120.23 $120.23 $119.84 $119.90 $117.52 1,092,637
2021-03-26 $120.34 $120.48 $120.18 $120.25 $117.85 4,198
2021-03-25 $120.47 $120.48 $120.27 $120.48 $118.08 4,275
2021-03-24 $120.24 $120.54 $120.16 $120.47 $118.07 9,991
2021-03-23 $120.24 $120.36 $120.08 $120.36 $117.96 5,094
2021-03-22 $119.89 $120.13 $119.87 $120.00 $117.61 3,840
2021-03-19 $119.72 $119.72 $119.50 $119.56 $117.19 5,615
2021-03-18 $119.13 $119.55 $119.13 $119.54 $117.16 7,633
2021-03-17 $119.80 $119.98 $119.63 $119.98 $117.59 6,735
2021-03-16 $120.18 $120.24 $119.86 $120.02 $117.63 10,928
2021-03-15 $119.84 $120.19 $119.84 $120.10 $117.71 15,437
2021-03-12 $119.91 $120.07 $119.83 $119.92 $117.53 10,933
2021-03-11 $120.67 $120.90 $120.61 $120.75 $118.34 33,137
2021-03-10 $120.40 $120.89 $120.32 $120.89 $118.48 19,320
2021-03-09 $120.19 $120.75 $119.98 $120.32 $117.93 3,739
2021-03-08 $120.12 $120.66 $119.89 $120.20 $117.81 34,711
2021-03-05 $120.33 $120.92 $120.15 $120.36 $117.96 7,071
2021-03-04 $121.07 $121.14 $120.32 $120.53 $118.13 9,364
2021-03-03 $121.20 $121.48 $121.12 $121.21 $118.80 10,603
2021-03-02 $121.49 $121.75 $121.46 $121.61 $119.19 7,651
2021-03-01 $121.48 $121.61 $121.43 $121.56 $119.14 4,327
2021-02-26 $121.10 $121.76 $121.10 $121.76 $119.21 7,413
2021-02-25 $121.44 $121.56 $120.27 $120.68 $118.16 6,212
2021-02-24 $121.53 $122.22 $121.48 $121.86 $119.31 7,342
2021-02-23 $121.85 $122.13 $121.70 $122.01 $119.46 7,797
2021-02-22 $122.30 $122.37 $121.92 $122.15 $119.59 8,251
2021-02-19 $122.98 $123.18 $122.36 $122.46 $119.90 10,400
2021-02-18 $122.93 $123.34 $122.93 $123.07 $120.50 6,616
2021-02-17 $122.70 $123.25 $122.70 $123.04 $120.47 10,019
2021-02-16 $123.03 $123.50 $122.72 $122.74 $120.18 10,163
2021-02-12 $123.50 $123.78 $123.46 $123.58 $120.99 8,464
2021-02-11 $124.08 $124.33 $123.69 $123.70 $121.12 32,022
2021-02-10 $123.93 $124.04 $123.89 $123.93 $121.34 5,358
2021-02-09 $123.93 $123.93 $123.82 $123.91 $121.32 11,142
2021-02-08 $122.62 $123.93 $116.49 $123.78 $121.19 13,666
2021-02-05 $123.50 $123.93 $123.32 $123.62 $121.04 8,765
2021-02-04 $123.75 $123.94 $123.50 $123.93 $121.34 8,208
2021-02-03 $124.40 $124.40 $123.89 $124.07 $121.47 4,904
2021-02-02 $123.97 $124.28 $123.90 $124.26 $121.66 6,081
2021-02-01 $124.25 $124.64 $124.19 $124.39 $121.79 5,607
2021-01-29 $124.21 $124.74 $124.07 $124.33 $121.61 10,383
2021-01-28 $124.76 $124.76 $124.02 $124.61 $121.88 7,484
2021-01-27 $124.64 $124.92 $124.56 $124.81 $122.08 4,427
2021-01-26 $124.67 $124.93 $124.62 $124.68 $121.95 10,167
2021-01-25 $124.28 $124.83 $124.28 $124.64 $121.91 6,804
2021-01-22 $124.18 $124.42 $124.01 $124.38 $121.66 9,149
2021-01-21 $124.29 $124.42 $124.17 $124.29 $121.56 20,471
2021-01-20 $124.44 $124.53 $124.40 $124.53 $121.80 4,484
2021-01-19 $124.31 $124.65 $124.31 $124.47 $121.74 4,869
2021-01-15 $123.60 $124.57 $123.60 $124.35 $121.63 8,460
2021-01-14 $123.99 $124.48 $123.60 $123.60 $120.89 5,050
2021-01-13 $124.39 $124.93 $124.32 $124.71 $121.98 12,670
2021-01-12 $123.75 $124.40 $123.50 $124.19 $121.47 873,276
2021-01-11 $124.07 $124.07 $123.77 $123.78 $121.07 8,116
2021-01-08 $124.00 $124.17 $124.00 $124.09 $121.37 7,276
2021-01-07 $124.18 $124.28 $124.18 $124.23 $121.51 1,788
2021-01-06 $124.62 $124.77 $123.92 $124.38 $121.66 14,320
2021-01-05 $125.25 $125.31 $125.17 $125.31 $122.57 1,960
2021-01-04 $125.58 $125.73 $125.43 $125.60 $122.85 13,157
2020-12-31 $125.91 $126.24 $125.91 $125.91 $123.15 2,058
2020-12-30 $125.52 $125.75 $125.47 $125.54 $122.79 6,012
2020-12-29 $125.56 $125.67 $125.51 $125.61 $122.86 7,263
2020-12-28 $125.95 $125.95 $125.16 $125.44 $122.69 9,689
2020-12-24 $125.54 $125.78 $125.00 $125.43 $122.68 4,636
2020-12-23 $125.27 $125.53 $125.06 $125.27 $122.52 3,813
2020-12-22 $124.89 $125.44 $124.89 $125.44 $122.69 10,641
2020-12-21 $125.44 $125.83 $125.14 $125.25 $122.51 15,399
2020-12-18 $125.35 $125.39 $125.23 $125.23 $122.48 3,430
2020-12-17 $125.48 $125.67 $125.31 $125.34 $122.60 5,853
2020-12-16 $125.55 $125.55 $125.18 $125.50 $122.62 2,208
2020-12-15 $125.19 $125.59 $125.19 $125.55 $122.67 4,475
2020-12-14 $125.43 $125.76 $125.43 $125.60 $122.71 7,460
2020-12-11 $126.07 $126.21 $125.57 $126.07 $123.17 8,340
2020-12-10 $125.22 $125.64 $125.22 $125.46 $122.57 5,369
2020-12-09 $125.27 $125.27 $124.89 $125.08 $122.21 6,467
2020-12-08 $125.43 $125.48 $125.12 $125.26 $122.38 5,441
2020-12-07 $125.05 $125.38 $124.82 $125.10 $122.23 22,310
2020-12-04 $125.08 $125.18 $124.96 $125.08 $122.20 4,747
2020-12-03 $124.90 $125.56 $124.75 $125.36 $122.48 13,518
2020-12-02 $125.44 $125.72 $124.84 $125.11 $122.24 7,141
2020-12-01 $125.83 $125.83 $125.15 $125.36 $122.48 27,282
2020-11-30 $125.89 $126.20 $125.89 $125.90 $122.87 15,448
2020-11-27 $125.64 $125.90 $125.64 $125.90 $122.86 1,096
2020-11-25 $125.77 $125.78 $125.56 $125.59 $122.57 3,747
2020-11-24 $125.82 $126.00 $125.54 $125.77 $122.74 7,895
2020-11-23 $125.74 $125.88 $125.74 $125.84 $122.81 3,629
2020-11-20 $125.71 $125.96 $125.69 $125.87 $122.84 3,755
2020-11-19 $125.39 $125.84 $125.39 $125.55 $122.53 4,767
2020-11-18 $125.33 $125.38 $125.17 $125.34 $122.32 5,277
2020-11-17 $125.24 $125.34 $125.17 $125.28 $122.26 3,806
2020-11-16 $124.94 $125.05 $124.92 $125.00 $121.99 4,066
2020-11-13 $124.92 $125.04 $124.89 $124.96 $121.95 5,944
2020-11-12 $124.70 $124.87 $124.64 $124.87 $121.86 2,764
2020-11-11 $124.33 $124.47 $124.17 $124.29 $121.30 5,523
2020-11-10 $124.24 $124.43 $124.24 $124.26 $121.27 2,715
2020-11-09 $125.06 $125.06 $124.25 $124.49 $121.49 14,615
2020-11-06 $125.48 $125.48 $125.19 $125.24 $122.22 13,133
2020-11-05 $125.50 $125.71 $125.29 $125.68 $122.65 6,282
2020-11-04 $125.14 $125.84 $125.14 $125.37 $122.35 3,605
2020-11-03 $124.25 $124.46 $124.17 $124.34 $121.34 7,443
2020-11-02 $124.49 $124.54 $124.07 $124.32 $121.33 45,487
2020-10-30 $124.78 $124.78 $124.29 $124.31 $121.19 4,187
2020-10-29 $124.85 $124.85 $124.40 $124.42 $121.30 6,183
2020-10-28 $125.24 $125.24 $124.91 $124.92 $121.78 4,266
2020-10-27 $125.17 $125.25 $124.98 $124.98 $121.84 7,358
2020-10-26 $124.67 $124.93 $124.67 $124.83 $121.70 5,077
2020-10-23 $124.41 $124.66 $124.31 $124.57 $121.44 6,711
2020-10-22 $124.60 $124.61 $124.33 $124.34 $121.22 5,694
2020-10-21 $124.60 $124.89 $124.54 $124.66 $121.53 18,141
2020-10-20 $125.10 $125.10 $124.77 $124.86 $121.72 5,335
2020-10-19 $125.12 $125.29 $125.10 $125.12 $121.98 7,732
2020-10-16 $125.48 $125.48 $125.25 $125.42 $122.27 9,609
2020-10-15 $125.74 $125.74 $125.37 $125.37 $122.22 4,098
2020-10-14 $125.51 $125.55 $125.41 $125.45 $122.30 9,934
2020-10-13 $125.63 $125.63 $125.13 $125.42 $122.27 10,716
2020-10-12 $125.38 $125.42 $125.11 $125.29 $122.14 3,831
2020-10-09 $124.97 $124.97 $124.83 $124.84 $121.71 6,933
2020-10-08 $124.95 $125.02 $124.63 $124.83 $121.70 6,589
2020-10-07 $124.40 $124.89 $124.40 $124.66 $121.53 10,384
2020-10-06 $124.47 $125.09 $124.47 $124.89 $121.75 5,396
2020-10-05 $124.81 $125.03 $124.65 $124.65 $121.52 38,704
2020-10-02 $125.03 $125.29 $125.00 $125.19 $122.05 20,316
2020-10-01 $125.10 $125.37 $124.97 $125.15 $122.00 7,443
2020-09-30 $125.31 $125.42 $125.21 $125.24 $121.96 3,314
2020-09-29 $125.57 $125.78 $125.50 $125.50 $122.22 7,598
2020-09-28 $125.53 $125.53 $125.29 $125.51 $122.23 6,902
2020-09-25 $125.49 $125.49 $125.11 $125.11 $121.84 25,478
2020-09-24 $125.40 $125.42 $125.28 $125.40 $122.12 6,258
2020-09-23 $125.70 $125.70 $125.30 $125.30 $122.02 1,614,687
2020-09-22 $125.79 $125.79 $125.50 $125.63 $122.34 20,907
2020-09-21 $125.84 $125.86 $125.64 $125.71 $122.42 9,602
2020-09-18 $125.85 $125.88 $125.59 $125.65 $122.36 10,069
2020-09-17 $125.86 $126.08 $125.59 $125.78 $122.49 63,746
2020-09-16 $125.91 $126.04 $125.58 $125.71 $122.42 8,092
2020-09-15 $125.79 $125.94 $125.67 $125.77 $122.48 7,341
2020-09-14 $125.87 $126.00 $125.73 $125.76 $122.47 6,627
2020-09-11 $125.67 $125.83 $125.55 $125.59 $122.31 8,015
2020-09-10 $125.36 $125.87 $125.25 $125.52 $122.23 8,572
2020-09-09 $125.51 $125.81 $125.23 $125.44 $122.16 9,351
2020-09-08 $125.22 $125.70 $125.22 $125.47 $122.19 9,201
2020-09-04 $126.05 $126.05 $125.28 $125.41 $122.13 7,240
2020-09-03 $126.18 $126.66 $126.09 $126.15 $122.85 24,686
2020-09-02 $125.91 $126.44 $125.81 $126.09 $122.79 878,859
2020-09-01 $125.44 $126.00 $125.18 $125.69 $122.40 37,426
2020-08-31 $125.44 $125.74 $125.44 $125.58 $122.15 7,244
2020-08-28 $125.17 $125.34 $125.00 $125.18 $121.76 34,183
2020-08-27 $125.93 $125.93 $125.05 $125.14 $121.72 31,833
2020-08-26 $125.80 $125.83 $125.50 $125.72 $122.29 35,629
2020-08-25 $125.69 $125.87 $125.48 $125.80 $122.36 16,779
2020-08-24 $126.37 $126.45 $126.02 $126.10 $122.66 10,112
2020-08-21 $126.26 $126.37 $126.04 $126.23 $122.78 7,633
2020-08-20 $126.05 $126.25 $125.99 $126.17 $122.73 9,316
2020-08-19 $126.12 $126.21 $125.70 $125.95 $122.51 6,550
2020-08-18 $125.87 $126.50 $125.77 $126.50 $123.05 79,322
2020-08-17 $125.81 $125.90 $125.60 $125.66 $122.22 16,881
2020-08-14 $126.30 $126.30 $125.58 $125.61 $122.18 10,328
2020-08-13 $126.25 $126.25 $125.54 $125.75 $122.32 8,345
2020-08-12 $126.30 $126.54 $126.26 $126.36 $122.91 8,633
2020-08-11 $126.68 $126.81 $126.41 $126.81 $123.35 6,500
2020-08-10 $127.50 $127.50 $127.09 $127.09 $123.61 8,123
2020-08-07 $127.66 $127.67 $127.31 $127.31 $123.84 4,774
2020-08-06 $127.74 $127.83 $127.46 $127.54 $124.06 13,272
2020-08-05 $127.42 $127.51 $127.17 $127.36 $123.88 4,451
2020-08-04 $127.09 $127.63 $127.09 $127.59 $124.11 29,996
2020-08-03 $127.13 $127.34 $127.03 $127.28 $123.81 82,380
2020-07-31 $127.38 $127.59 $127.08 $127.51 $123.87 5,054
2020-07-30 $127.18 $127.39 $127.07 $127.39 $123.75 4,982
2020-07-29 $127.18 $127.18 $126.84 $127.04 $123.41 5,736
2020-07-28 $126.94 $127.24 $126.78 $127.04 $123.41 6,495
2020-07-27 $127.21 $127.25 $126.82 $126.82 $123.20 5,535
2020-07-24 $126.76 $127.28 $126.53 $127.14 $123.51 6,127
2020-07-23 $126.85 $127.21 $126.85 $127.09 $123.46 6,655
2020-07-22 $126.80 $127.02 $126.67 $126.83 $123.20 696,542
2020-07-21 $126.45 $126.83 $126.45 $126.70 $123.08 6,022
2020-07-20 $126.47 $126.58 $126.41 $126.46 $122.85 3,526
2020-07-17 $126.45 $126.45 $126.16 $126.34 $122.73 5,360
2020-07-16 $126.35 $126.42 $126.19 $126.31 $122.70 10,829
2020-07-15 $125.89 $126.17 $125.84 $126.08 $122.48 3,853
2020-07-14 $126.03 $126.16 $125.92 $125.98 $122.38 2,628
2020-07-13 $125.60 $126.00 $125.60 $125.85 $122.25 10,200
2020-07-10 $126.30 $126.30 $125.52 $125.72 $122.13 11,100
2020-07-09 $125.49 $126.07 $125.48 $125.89 $122.29 4,833
2020-07-08 $125.68 $125.81 $125.35 $125.58 $121.99 5,900
2020-07-07 $125.34 $125.70 $125.34 $125.59 $122.00 7,500
2020-07-06 $125.22 $125.47 $125.12 $125.32 $121.74 3,600
2020-07-02 $124.98 $125.43 $124.98 $125.29 $121.71 5,844
2020-07-01 $125.53 $125.53 $124.85 $125.14 $121.56 8,100
2020-06-30 $125.47 $125.47 $124.92 $125.23 $121.48 5,969
2020-06-29 $125.31 $125.31 $125.01 $125.10 $121.35 2,445
2020-06-26 $125.04 $125.04 $124.96 $124.96 $121.21 1,342
2020-06-25 $124.72 $124.97 $124.49 $124.66 $120.92 3,003
2020-06-24 $124.66 $124.72 $124.50 $124.56 $120.83 8,752
2020-06-23 $124.89 $124.96 $124.66 $124.68 $120.94 5,188
2020-06-22 $124.95 $124.95 $124.58 $124.71 $120.97 4,837
2020-06-19 $124.61 $124.74 $124.60 $124.68 $120.94 3,691
2020-06-18 $124.60 $124.76 $124.53 $124.63 $120.89 1,936
2020-06-17 $124.43 $124.56 $124.04 $124.35 $120.62 6,547
2020-06-16 $124.83 $125.00 $124.14 $124.42 $120.69 7,556
2020-06-15 $124.72 $124.98 $124.34 $124.78 $121.04 4,040
2020-06-12 $124.60 $124.60 $124.25 $124.25 $120.53 15,756
2020-06-11 $124.37 $124.73 $124.18 $124.34 $120.61 6,187
2020-06-10 $123.69 $124.39 $123.68 $124.37 $120.64 6,817
2020-06-09 $123.94 $123.94 $123.62 $123.78 $120.07 13,219
2020-06-08 $123.01 $123.93 $123.01 $123.71 $120.00 11,917
2020-06-05 $122.79 $123.39 $122.74 $123.29 $119.59 9,772
2020-06-04 $124.00 $124.00 $122.96 $123.33 $119.63 14,329
2020-06-03 $123.90 $124.11 $123.39 $123.43 $119.73 15,765
2020-06-02 $123.80 $124.21 $123.60 $124.05 $120.33 8,872
2020-06-01 $124.06 $124.24 $123.60 $124.00 $120.28 7,961
2020-05-29 $124.19 $124.48 $123.89 $124.33 $120.42 6,419
2020-05-28 $123.78 $123.95 $123.55 $123.78 $119.88 49,054
2020-05-27 $124.02 $124.15 $123.85 $123.95 $120.05 7,700
2020-05-26 $123.87 $124.08 $123.69 $123.98 $120.08 4,821
2020-05-22 $124.02 $124.30 $123.96 $124.10 $120.19 4,889
2020-05-21 $124.19 $124.40 $123.69 $124.17 $120.26 22,903
2020-05-20 $122.95 $123.92 $122.95 $123.74 $119.84 7,381
2020-05-19 $123.16 $123.47 $123.15 $123.29 $119.41 4,018
2020-05-18 $123.51 $123.51 $123.03 $123.06 $119.19 6,485
2020-05-15 $123.50 $123.54 $123.14 $123.36 $119.48 4,108
2020-05-14 $124.73 $124.73 $122.87 $123.15 $119.27 10,745
2020-05-13 $122.93 $123.16 $122.63 $122.84 $118.97 5,697
2020-05-12 $123.34 $123.34 $122.27 $122.54 $118.68 9,154
2020-05-11 $122.32 $122.40 $122.02 $122.19 $118.34 4,609
2020-05-08 $123.00 $123.00 $122.57 $122.57 $118.71 6,099
2020-05-07 $122.51 $123.14 $122.29 $123.03 $119.16 39,309
2020-05-06 $122.90 $122.90 $122.36 $122.45 $118.59 20,812
2020-05-05 $122.85 $123.33 $122.07 $123.22 $119.34 7,383
2020-05-04 $123.64 $123.64 $123.35 $123.35 $119.47 3,537
2020-05-01 $123.19 $123.48 $123.06 $123.13 $119.25 3,364
2020-04-30 $126.00 $126.00 $123.57 $123.68 $119.61 11,750
2020-04-29 $124.25 $124.25 $123.78 $124.00 $119.92 3,063
2020-04-28 $123.64 $124.16 $123.64 $123.95 $119.87 7,175
2020-04-27 $124.44 $124.44 $123.46 $123.46 $119.40 13,392
2020-04-24 $124.41 $124.41 $123.93 $124.30 $120.21 15,067
2020-04-23 $124.99 $124.99 $123.69 $124.15 $120.06 13,211
2020-04-22 $123.88 $124.74 $123.65 $124.08 $120.00 11,917
2020-04-21 $124.31 $124.31 $123.66 $123.88 $119.80 10,385
2020-04-20 $122.60 $123.87 $122.60 $123.77 $119.70 13,660
2020-04-17 $124.82 $125.00 $123.64 $123.82 $119.75 34,058
2020-04-16 $124.23 $124.83 $123.75 $124.53 $120.43 23,209
2020-04-15 $123.19 $124.48 $123.19 $124.00 $119.92 10,332
2020-04-14 $123.66 $124.98 $122.65 $122.65 $118.61 19,706
2020-04-13 $124.87 $124.87 $122.28 $122.84 $118.80 14,124
2020-04-09 $123.10 $124.43 $123.00 $123.72 $119.65 8,807
2020-04-08 $121.95 $122.44 $121.52 $122.39 $118.36 19,670
2020-04-07 $122.00 $122.09 $121.35 $121.55 $117.55 1,293,768
2020-04-06 $121.84 $122.44 $121.19 $121.51 $117.51 24,406
2020-04-03 $121.79 $122.24 $121.15 $122.24 $118.22 18,251
2020-04-02 $120.30 $122.18 $120.30 $121.41 $117.42 7,587
2020-04-01 $121.08 $121.97 $120.92 $121.16 $117.17 19,443
2020-03-31 $121.06 $121.96 $121.00 $121.30 $117.12 10,439
2020-03-30 $122.47 $122.47 $120.33 $121.19 $117.02 5,082
2020-03-27 $121.23 $122.14 $119.86 $122.04 $117.84 15,126
2020-03-26 $118.98 $121.53 $118.98 $121.53 $117.35 37,704
2020-03-25 $117.77 $120.15 $117.77 $119.81 $115.69 11,578
2020-03-24 $118.45 $118.77 $116.98 $118.52 $114.44 9,082
2020-03-23 $116.50 $118.50 $115.96 $117.95 $113.89 15,181
2020-03-20 $114.59 $116.50 $114.59 $116.36 $112.35 50,614
2020-03-19 $111.36 $116.50 $111.36 $115.46 $111.49 102,758
2020-03-18 $116.17 $116.91 $114.81 $115.97 $111.98 67,237
2020-03-17 $119.29 $120.22 $116.70 $116.71 $112.69 12,186
2020-03-16 $113.82 $121.78 $113.82 $120.46 $116.31 30,917
2020-03-13 $119.46 $121.54 $119.46 $120.34 $116.20 17,027
2020-03-12 $122.72 $123.81 $117.88 $118.21 $114.14 68,290
2020-03-11 $123.01 $123.72 $120.41 $121.27 $117.10 29,991
2020-03-10 $124.74 $125.64 $122.10 $123.14 $118.90 13,216
2020-03-09 $125.88 $126.77 $124.91 $125.46 $121.14 90,018
2020-03-06 $125.12 $125.64 $124.67 $124.85 $120.55 8,345
2020-03-05 $123.79 $123.97 $123.74 $123.91 $119.64 9,914
2020-03-04 $123.81 $123.81 $123.23 $123.24 $119.00 9,480
2020-03-03 $122.30 $123.71 $122.30 $123.29 $119.05 19,477
2020-03-02 $122.85 $123.00 $122.33 $122.33 $118.12 855,703
2020-02-28 $121.94 $122.65 $121.94 $122.65 $118.21 6,706
2020-02-27 $121.65 $122.10 $121.45 $121.60 $117.20 4,191
2020-02-26 $121.43 $121.86 $121.43 $121.58 $117.18 7,369
2020-02-25 $121.61 $121.82 $121.56 $121.61 $117.21 7,955
2020-02-24 $121.37 $121.67 $121.37 $121.37 $116.98 7,242
2020-02-21 $121.01 $121.17 $120.89 $120.89 $116.51 1,377
2020-02-20 $120.55 $120.68 $120.52 $120.68 $116.31 2,856
2020-02-19 $120.40 $120.42 $120.22 $120.38 $116.02 5,133
2020-02-18 $120.50 $120.56 $120.30 $120.43 $116.07 7,874
2020-02-14 $120.29 $120.35 $120.18 $120.18 $115.83 3,851
2020-02-13 $119.79 $120.05 $119.79 $119.89 $115.55 10,903
2020-02-12 $119.89 $119.93 $119.77 $119.86 $115.52 2,636
2020-02-11 $120.14 $120.14 $119.96 $120.01 $115.67 44,591
2020-02-10 $120.25 $120.36 $120.19 $120.20 $115.85 3,999
2020-02-07 $120.02 $120.16 $119.95 $119.97 $115.63 12,961
2020-02-06 $119.59 $119.64 $119.46 $119.59 $115.26 3,460
2020-02-05 $119.50 $119.58 $119.43 $119.51 $115.18 3,039
2020-02-04 $119.82 $119.85 $119.67 $119.81 $115.47 3,154
2020-02-03 $120.23 $120.33 $120.23 $120.30 $115.95 2,758
2020-01-31 $120.52 $120.81 $120.39 $120.63 $116.04 19,276
2020-01-30 $120.21 $120.47 $120.19 $120.19 $115.62 3,711
2020-01-29 $120.05 $120.16 $119.99 $120.16 $115.59 5,263
2020-01-28 $120.01 $120.01 $119.61 $119.74 $115.18 2,401
2020-01-27 $120.00 $120.00 $119.86 $119.94 $115.37 3,280
2020-01-24 $119.42 $119.63 $119.40 $119.47 $114.92 10,855
2020-01-23 $119.31 $119.38 $119.26 $119.28 $114.74 674,536
2020-01-22 $119.10 $119.10 $119.00 $119.01 $114.48 2,774
2020-01-21 $118.87 $118.94 $118.76 $118.89 $114.36 11,255
2020-01-17 $118.32 $118.58 $118.32 $118.42 $113.91 2,954
2020-01-16 $118.66 $118.66 $118.49 $118.62 $114.10 3,966
2020-01-15 $118.68 $118.75 $118.59 $118.66 $114.14 2,462
2020-01-14 $118.35 $118.39 $118.33 $118.36 $113.85 5,501
2020-01-13 $118.20 $118.25 $118.15 $118.19 $113.69 70,894
2020-01-10 $118.18 $118.46 $118.15 $118.36 $113.85 89,837
2020-01-09 $117.78 $118.05 $117.76 $117.93 $113.44 7,200
2020-01-08 $118.25 $118.27 $117.79 $117.98 $113.49 24,303
2020-01-07 $118.31 $118.31 $118.18 $118.18 $113.68 3,048
2020-01-06 $118.60 $118.60 $118.27 $118.33 $113.83 13,121
2020-01-03 $118.35 $118.57 $118.28 $118.57 $114.06 3,152
2020-01-02 $117.88 $118.19 $117.88 $118.06 $113.57 5,146
2019-12-31 $117.86 $117.86 $117.70 $117.71 $113.23 4,922
2019-12-30 $117.60 $117.92 $117.60 $117.89 $113.40 3,560
2019-12-27 $118.00 $118.03 $117.98 $118.03 $113.54 1,515
2019-12-26 $117.84 $117.84 $117.73 $117.79 $113.31 21,880
2019-12-24 $117.43 $117.68 $117.43 $117.68 $113.20 1,617
2019-12-23 $117.74 $117.74 $117.50 $117.54 $113.07 15,918
2019-12-20 $117.57 $117.66 $117.57 $117.65 $113.17 5,389
2019-12-19 $117.50 $117.74 $117.50 $117.66 $113.18 5,230
2019-12-18 $117.98 $118.00 $117.84 $117.88 $113.04 7,129
2019-12-17 $118.23 $118.23 $118.02 $118.12 $113.27 5,278
2019-12-16 $118.24 $118.24 $118.00 $118.08 $113.23 6,798
2019-12-13 $118.21 $118.51 $118.21 $118.42 $113.55 7,477
2019-12-12 $118.38 $118.38 $117.75 $117.86 $113.02 11,142
2019-12-11 $118.31 $118.46 $118.31 $118.46 $113.59 3,505
2019-12-10 $118.39 $118.39 $118.10 $118.12 $113.27 1,389
2019-12-09 $118.23 $118.26 $118.15 $118.17 $113.31 1,936
2019-12-06 $117.98 $118.24 $117.98 $118.10 $113.25 1,543
2019-12-05 $118.10 $118.34 $118.10 $118.26 $113.40 1,982
2019-12-04 $118.52 $118.52 $118.33 $118.42 $113.55 2,845
2019-12-03 $118.38 $118.99 $118.38 $118.80 $113.92 8,621
2019-12-02 $117.77 $118.02 $117.77 $117.95 $113.10 20,173
2019-11-29 $118.53 $118.62 $118.52 $118.62 $113.51 1,630
2019-11-27 $118.72 $118.82 $118.68 $118.70 $113.59 2,417
2019-11-26 $118.81 $118.91 $118.78 $118.80 $113.68 74,787
2019-11-25 $118.58 $118.58 $118.58 $118.58 $113.47 944
2019-11-22 $118.44 $118.46 $118.43 $118.43 $113.33 791
2019-11-21 $118.47 $118.47 $118.28 $118.31 $113.21 8,442
2019-11-20 $118.57 $118.63 $118.42 $118.57 $113.46 2,625
2019-11-19 $118.17 $118.27 $118.17 $118.27 $113.17 1,297
2019-11-18 $118.26 $118.26 $118.11 $118.11 $113.02 4,949
2019-11-15 $118.04 $118.05 $117.97 $117.97 $112.89 1,181
2019-11-14 $117.94 $118.10 $117.92 $117.99 $112.91 5,806
2019-11-13 $117.75 $117.75 $117.62 $117.67 $112.60 30,958
2019-11-12 $117.27 $117.32 $117.17 $117.32 $112.27 1,507,465
2019-11-11 $117.21 $117.21 $117.14 $117.19 $112.14 9,733
2019-11-08 $117.12 $117.26 $117.12 $117.16 $112.11 2,613
2019-11-07 $117.50 $117.50 $117.09 $117.30 $112.25 4,895
2019-11-06 $117.82 $118.09 $117.82 $118.02 $112.94 4,468
2019-11-05 $117.90 $117.90 $117.61 $117.65 $112.58 3,429
2019-11-04 $116.50 $118.28 $116.50 $118.17 $113.08 5,156
2019-11-01 $118.66 $118.66 $118.33 $118.56 $113.45 6,390
2019-10-31 $118.76 $118.98 $118.76 $118.93 $113.58 4,453
2019-10-30 $118.01 $118.27 $118.01 $118.27 $112.95 21,927
2019-10-29 $117.96 $117.96 $117.85 $117.87 $112.56 2,929
2019-10-28 $117.77 $117.93 $117.77 $117.91 $112.60 6,530
2019-10-25 $118.57 $118.57 $118.13 $118.16 $112.84 4,875
2019-10-24 $118.53 $118.55 $118.32 $118.35 $113.02 5,883
2019-10-23 $118.60 $118.60 $118.33 $118.33 $113.00 32,047
2019-10-22 $118.40 $118.40 $117.97 $118.34 $113.01 3,492
2019-10-21 $118.24 $118.25 $118.10 $118.14 $112.82 13,430
2019-10-18 $118.49 $118.52 $118.43 $118.44 $113.11 2,664
2019-10-17 $118.39 $118.45 $118.35 $118.35 $113.02 3,184
2019-10-16 $118.21 $118.41 $118.21 $118.31 $112.98 4,314
2019-10-15 $118.36 $118.36 $118.17 $118.25 $112.93 3,770
2019-10-14 $118.39 $118.53 $118.38 $118.50 $113.17 3,036
2019-10-11 $118.45 $118.45 $118.13 $118.19 $112.87 5,262
2019-10-10 $119.12 $119.12 $118.74 $118.78 $113.43 3,735
2019-10-09 $119.14 $119.50 $119.14 $119.37 $114.00 10,213
2019-10-08 $119.92 $119.92 $119.44 $119.53 $114.15 860,378
2019-10-07 $119.74 $119.74 $119.43 $119.43 $114.05 2,600
2019-10-04 $119.79 $119.84 $119.79 $119.84 $114.45 1,874
2019-10-03 $119.42 $119.69 $119.42 $119.55 $114.17 1,784
2019-10-02 $119.04 $119.15 $118.97 $119.09 $113.73 3,524
2019-10-01 $118.30 $119.00 $118.30 $118.90 $113.55 3,841
2019-09-30 $118.82 $119.06 $118.80 $119.02 $113.42 4,065
2019-09-27 $118.80 $118.84 $118.71 $118.75 $113.16 1,813
2019-09-26 $118.63 $118.79 $118.63 $118.63 $113.05 2,046
2019-09-25 $118.65 $118.65 $118.39 $118.39 $112.82 3,659
2019-09-24 $119.02 $119.11 $118.93 $119.01 $113.41 1,758
2019-09-23 $118.79 $118.94 $118.65 $118.65 $113.07 1,663
2019-09-20 $118.28 $118.53 $118.22 $118.53 $112.95 5,645
2019-09-19 $117.96 $118.27 $117.96 $118.01 $112.46 5,533
2019-09-18 $118.10 $118.29 $117.70 $117.79 $112.25 51,344
2019-09-17 $117.65 $117.89 $117.65 $117.81 $112.27 3,136
2019-09-16 $117.52 $117.58 $117.49 $117.57 $112.04 1,436
2019-09-13 $117.55 $117.55 $117.06 $117.06 $111.55 9,636
2019-09-12 $118.46 $118.46 $117.92 $117.93 $112.38 1,315
2019-09-11 $118.29 $118.29 $118.11 $118.11 $112.55 4,347
2019-09-10 $118.93 $118.93 $118.21 $118.21 $112.65 4,100
2019-09-09 $119.00 $119.16 $118.90 $118.91 $113.32 5,896
2019-09-06 $119.57 $119.65 $119.55 $119.65 $114.02 4,950
2019-09-05 $119.53 $119.59 $119.24 $119.40 $113.78 4,976
2019-09-04 $119.97 $120.21 $119.97 $120.16 $114.51 7,769
2019-09-03 $119.91 $120.35 $119.83 $119.93 $114.29 50,021
2019-08-30 $119.96 $120.16 $119.87 $120.16 $114.26 2,773
2019-08-29 $120.07 $120.10 $119.90 $120.10 $114.21 3,161
2019-08-28 $120.56 $120.56 $120.21 $120.21 $114.31 5,825
2019-08-27 $120.01 $120.27 $120.01 $120.25 $114.35 3,718
2019-08-26 $119.79 $119.93 $119.61 $119.70 $113.83 8,110
2019-08-23 $119.74 $119.95 $119.74 $119.85 $113.97 18,263
2019-08-22 $119.49 $119.50 $119.21 $119.21 $113.36 2,597
2019-08-21 $119.62 $119.70 $119.58 $119.58 $113.71 2,191
2019-08-20 $119.55 $119.65 $119.44 $119.61 $113.74 4,375
2019-08-19 $119.35 $119.37 $119.23 $119.31 $113.46 4,593
2019-08-16 $119.58 $119.71 $119.36 $119.65 $113.78 4,367
2019-08-15 $119.54 $119.90 $119.54 $119.76 $113.88 3,274
2019-08-14 $119.46 $119.46 $119.16 $119.31 $113.46 6,672
2019-08-13 $118.95 $118.95 $118.65 $118.67 $112.85 5,327
2019-08-12 $118.68 $119.01 $118.68 $118.98 $113.14 1,979
2019-08-09 $118.48 $118.59 $118.20 $118.23 $112.43 2,483
2019-08-08 $118.15 $118.48 $118.00 $118.48 $112.67 4,007
2019-08-07 $118.93 $119.03 $118.46 $118.46 $112.65 14,272
2019-08-06 $117.96 $118.31 $117.93 $118.24 $112.44 4,420
2019-08-05 $118.03 $118.11 $117.88 $118.01 $112.22 2,403
2019-08-02 $117.26 $117.42 $117.22 $117.42 $111.66 6,154
2019-08-01 $116.09 $117.30 $116.09 $117.19 $111.44 3,177
2019-07-31 $116.49 $116.59 $116.24 $116.47 $110.52 11,406
2019-07-30 $116.45 $116.50 $116.32 $116.44 $110.49 2,155
2019-07-29 $116.33 $116.44 $116.24 $116.36 $110.42 973,793
2019-07-26 $116.33 $116.33 $116.19 $116.30 $110.36 17,221
2019-07-25 $116.24 $116.24 $116.13 $116.16 $110.23 4,277
2019-07-24 $116.44 $116.46 $116.36 $116.41 $110.46 4,567
2019-07-23 $116.22 $116.27 $116.18 $116.22 $110.28 3,781
2019-07-22 $116.35 $116.47 $116.35 $116.35 $110.41 4,588
2019-07-19 $116.32 $116.37 $116.26 $116.27 $110.33 3,341
2019-07-18 $116.17 $116.41 $116.14 $116.41 $110.46 3,645
2019-07-17 $116.11 $116.19 $116.06 $116.16 $110.23 4,103
2019-07-16 $115.76 $115.77 $115.65 $115.74 $109.83 3,578
2019-07-15 $115.92 $115.98 $115.90 $115.95 $110.03 2,425
2019-07-12 $115.69 $115.81 $115.58 $115.76 $109.85 3,943
2019-07-11 $115.98 $116.04 $115.62 $115.65 $109.74 3,248
2019-07-10 $116.03 $116.21 $115.99 $116.02 $110.09 4,147
2019-07-09 $116.28 $116.28 $116.04 $116.07 $110.14 4,105
2019-07-08 $116.50 $116.50 $116.25 $116.28 $110.34 3,755
2019-07-05 $116.13 $116.39 $116.13 $116.28 $110.34 5,829
2019-07-03 $116.64 $116.95 $116.63 $116.90 $110.93 3,281
2019-07-02 $116.57 $116.71 $116.33 $116.58 $110.63 10,194
2019-07-01 $116.39 $116.62 $116.17 $116.31 $110.37 4,169
2019-06-28 $116.50 $116.65 $116.50 $116.57 $110.38 20,826
2019-06-27 $116.38 $116.51 $116.35 $116.46 $110.28 5,473
2019-06-26 $116.47 $116.47 $116.21 $116.30 $110.13 4,625
2019-06-25 $116.59 $116.70 $116.46 $116.56 $110.37 5,241
2019-06-24 $116.42 $116.56 $116.37 $116.51 $110.33 5,852
2019-06-21 $116.21 $116.21 $116.10 $116.18 $110.01 5,714
2019-06-20 $116.57 $116.58 $116.42 $116.50 $110.32 24,623
2019-06-19 $115.58 $116.22 $115.56 $116.22 $110.05 4,974
2019-06-18 $115.97 $115.97 $115.77 $115.86 $109.71 8,591
2019-06-17 $115.41 $115.66 $115.41 $115.55 $109.42 4,203
2019-06-14 $115.50 $115.61 $115.48 $115.52 $109.39 5,217
2019-06-13 $115.43 $115.52 $115.40 $115.48 $109.35 6,450
2019-06-12 $115.28 $115.32 $115.24 $115.27 $109.15 4,579
2019-06-11 $115.10 $115.22 $115.10 $115.16 $109.05 5,305
2019-06-10 $115.14 $115.23 $115.07 $115.16 $109.05 5,075
2019-06-07 $115.53 $115.59 $115.37 $115.42 $109.29 4,037
2019-06-06 $115.28 $115.28 $115.01 $115.05 $108.94 3,797
2019-06-05 $115.27 $115.27 $115.02 $115.08 $108.97 12,041
2019-06-04 $115.16 $115.19 $114.89 $115.00 $108.89 29,227
2019-06-03 $114.94 $115.43 $114.94 $115.37 $109.25 7,603
2019-05-31 $114.86 $115.34 $114.86 $115.21 $108.85 18,810
2019-05-30 $114.32 $114.70 $114.31 $114.67 $108.34 6,329
2019-05-29 $114.68 $114.68 $114.33 $114.33 $108.02 5,539
2019-05-28 $114.12 $114.39 $114.12 $114.38 $108.07 4,474
2019-05-24 $114.06 $114.27 $113.74 $113.97 $107.68 9,021
2019-05-23 $113.98 $114.11 $113.79 $113.97 $107.68 4,505
2019-05-22 $113.57 $113.72 $113.55 $113.63 $107.36 7,136
2019-05-21 $113.43 $113.44 $113.38 $113.38 $107.12 4,087
2019-05-20 $113.56 $113.72 $113.37 $113.47 $107.21 9,380
2019-05-17 $113.75 $113.75 $113.58 $113.66 $107.39 7,814
2019-05-16 $113.55 $113.67 $113.51 $113.63 $107.36 15,147
2019-05-15 $113.67 $113.72 $113.66 $113.69 $107.42 4,047
2019-05-14 $113.45 $113.49 $113.40 $113.45 $107.19 4,983
2019-05-13 $113.50 $113.63 $113.37 $113.50 $107.24 6,387
2019-05-10 $113.39 $113.39 $113.16 $113.22 $106.97 4,578
2019-05-09 $113.28 $113.28 $113.09 $113.20 $106.95 5,486
2019-05-08 $113.25 $113.32 $113.06 $113.13 $106.89 4,243
2019-05-07 $113.36 $113.44 $113.29 $113.32 $107.07 3,632
2019-05-06 $112.72 $113.21 $112.72 $113.07 $106.83 5,730
2019-05-03 $113.01 $113.01 $112.82 $112.91 $106.68 8,986
2019-05-02 $112.82 $112.82 $112.67 $112.75 $106.53 4,287
2019-05-01 $113.04 $113.29 $113.02 $113.02 $106.78 6,016
2019-04-30 $113.16 $113.30 $113.16 $113.23 $106.75 5,561
2019-04-29 $113.06 $113.12 $112.99 $113.08 $106.60 3,891
2019-04-26 $113.23 $113.37 $113.23 $113.33 $106.84 3,881
2019-04-25 $113.09 $113.09 $112.99 $113.05 $106.58 5,493
2019-04-24 $113.09 $113.14 $113.06 $113.12 $106.64 5,770
2019-04-23 $112.75 $112.75 $112.68 $112.74 $106.28 5,575
2019-04-22 $112.68 $112.68 $112.60 $112.60 $106.15 4,852
2019-04-18 $112.77 $112.80 $112.75 $112.78 $106.32 4,987
2019-04-17 $112.71 $112.72 $112.49 $112.49 $106.05 9,203
2019-04-16 $112.62 $112.71 $112.49 $112.57 $106.12 7,444
2019-04-15 $112.82 $112.84 $112.72 $112.80 $106.34 8,378
2019-04-12 $112.82 $112.82 $112.74 $112.79 $106.33 5,193
2019-04-11 $113.09 $113.09 $112.93 $112.96 $106.49 6,044
2019-04-10 $113.04 $113.25 $113.03 $113.21 $106.73 1,067,632
2019-04-09 $113.02 $113.03 $112.91 $112.91 $106.44 6,742
2019-04-08 $112.87 $112.87 $112.73 $112.77 $106.31 3,366
2019-04-05 $112.65 $112.85 $112.65 $112.77 $106.31 3,247
2019-04-04 $112.78 $112.78 $112.70 $112.74 $106.28 1,468
2019-04-03 $112.58 $112.74 $112.55 $112.59 $106.14 3,726
2019-04-02 $112.85 $112.87 $112.80 $112.80 $106.34 2,947
2019-04-01 $112.93 $112.96 $112.71 $112.80 $106.34 5,273
2019-03-29 $113.41 $113.55 $113.41 $113.51 $106.77 1,423
2019-03-28 $113.54 $113.70 $113.54 $113.64 $106.89 13,859
2019-03-27 $113.71 $113.71 $113.59 $113.64 $106.89 2,230
2019-03-26 $113.18 $113.42 $113.18 $113.36 $106.63 4,261
2019-03-25 $113.16 $113.43 $113.16 $113.27 $106.55 4,171
2019-03-22 $112.89 $113.12 $112.89 $113.07 $106.36 27,569
2019-03-21 $112.47 $112.51 $112.45 $112.47 $105.79 1,802
2019-03-20 $112.00 $112.39 $112.00 $112.39 $105.72 2,655
2019-03-19 $111.91 $111.97 $111.79 $111.96 $105.31 2,210
2019-03-18 $111.99 $111.99 $111.89 $111.93 $105.29 3,409
2019-03-15 $111.99 $112.01 $111.75 $111.75 $105.12 8,676
2019-03-14 $111.90 $111.90 $111.70 $111.70 $105.07 3,675
2019-03-13 $111.85 $111.91 $111.81 $111.87 $105.23 6,568
2019-03-12 $111.74 $111.91 $111.74 $111.90 $105.26 1,700
2019-03-11 $111.61 $111.72 $111.57 $111.72 $105.09 3,785
2019-03-08 $111.59 $111.70 $111.55 $111.70 $105.07 2,743
2019-03-07 $111.54 $111.59 $111.49 $111.56 $104.94 4,230
2019-03-06 $111.17 $111.42 $111.17 $111.29 $104.68 702,027
2019-03-05 $111.02 $111.10 $110.98 $111.09 $104.50 1,887
2019-03-04 $111.07 $111.15 $111.07 $111.08 $104.49 1,209
2019-03-01 $111.04 $111.04 $110.81 $110.86 $104.28 1,330
2019-02-28 $111.38 $111.38 $111.26 $111.26 $104.43 1,561
2019-02-27 $111.44 $111.44 $111.41 $111.41 $104.57 498
2019-02-26 $111.64 $111.71 $111.61 $111.71 $104.85 976
2019-02-25 $111.57 $111.57 $111.42 $111.49 $104.65 1,020
2019-02-22 $111.50 $111.67 $111.50 $111.64 $104.79 1,379
2019-02-21 $111.45 $111.45 $111.32 $111.35 $104.52 3,151
2019-02-20 $111.72 $111.72 $111.61 $111.64 $104.79 1,112
2019-02-19 $111.29 $111.77 $111.29 $111.69 $104.83 2,258
2019-02-15 $111.39 $111.60 $111.39 $111.48 $104.64 5,817
2019-02-14 $111.53 $111.73 $111.51 $111.52 $104.67 38,721
2019-02-13 $111.29 $111.29 $111.25 $111.25 $104.42 1,236
2019-02-12 $111.32 $111.50 $111.30 $111.50 $104.66 3,287
2019-02-11 $111.42 $111.58 $111.42 $111.54 $104.69 2,285
2019-02-08 $111.81 $111.83 $111.71 $111.71 $104.85 2,047
2019-02-07 $111.50 $111.51 $111.42 $111.49 $104.65 1,681
2019-02-06 $111.39 $111.39 $111.21 $111.36 $104.52 2,332
2019-02-05 $111.29 $111.36 $111.27 $111.34 $104.51 1,215
2019-02-04 $111.01 $111.14 $111.01 $111.13 $104.31 2,011
2019-02-01 $111.21 $111.32 $111.21 $111.27 $104.44 1,465
2019-01-31 $111.57 $111.70 $111.57 $111.70 $104.61 510
2019-01-30 $111.08 $111.35 $111.05 $111.35 $104.28 1,905
2019-01-29 $110.98 $111.07 $110.95 $111.06 $104.01 2,181
2019-01-28 $110.85 $110.94 $110.85 $110.85 $103.82 3,612
2019-01-25 $110.90 $110.91 $110.77 $110.91 $103.87 820
2019-01-24 $110.93 $110.93 $110.93 $110.93 $103.89 439
2019-01-23 $110.63 $110.80 $110.63 $110.70 $103.68 2,479
2019-01-22 $110.59 $110.82 $110.59 $110.71 $103.68 5,628
2019-01-18 $110.37 $110.41 $110.31 $110.40 $103.39 11,929
2019-01-17 $110.39 $110.54 $110.38 $110.49 $103.48 3,380
2019-01-16 $110.46 $110.55 $110.46 $110.50 $103.49 651
2019-01-15 $110.71 $110.71 $110.43 $110.46 $103.45 2,201
2019-01-14 $110.47 $110.66 $110.44 $110.54 $103.53 8,013
2019-01-11 $110.69 $110.74 $110.59 $110.61 $103.59 1,568
2019-01-10 $110.65 $110.65 $110.35 $110.44 $103.43 1,800
2019-01-09 $110.40 $110.60 $110.40 $110.56 $103.54 39,751
2019-01-08 $110.51 $110.60 $110.48 $110.48 $103.47 839
2019-01-07 $110.64 $110.64 $110.51 $110.51 $103.50 5,461
2019-01-04 $110.71 $110.71 $110.60 $110.65 $103.63 6,193
2019-01-03 $110.61 $111.09 $110.61 $111.09 $104.04 5,145
2019-01-02 $110.39 $110.58 $110.35 $110.58 $103.56 5,678
2018-12-31 $109.95 $110.44 $109.95 $110.44 $103.43 3,356
2018-12-28 $109.93 $110.20 $109.93 $110.09 $103.10 9,614
2018-12-27 $109.88 $110.11 $109.75 $109.85 $102.88 37,698
2018-12-26 $109.76 $109.78 $109.65 $109.73 $102.77 5,674
2018-12-24 $109.99 $110.00 $109.90 $109.90 $102.93 3,696
2018-12-21 $110.07 $110.07 $109.80 $109.80 $102.83 3,648
2018-12-20 $110.11 $110.27 $109.82 $109.97 $102.99 4,339
2018-12-19 $110.17 $110.33 $110.08 $110.14 $103.15 15,853
2018-12-18 $109.76 $109.94 $109.76 $109.90 $102.93 3,642
2018-12-17 $110.02 $110.02 $109.72 $109.91 $102.68 8,187
2018-12-14 $109.79 $109.87 $109.72 $109.74 $102.52 7,895
2018-12-13 $109.54 $109.66 $109.54 $109.62 $102.41 2,329
2018-12-12 $109.57 $109.74 $109.56 $109.67 $102.46 3,188
2018-12-11 $109.56 $109.69 $109.51 $109.58 $102.37 39,539
2018-12-10 $109.61 $109.67 $109.51 $109.61 $102.40 2,047
2018-12-07 $109.33 $109.51 $109.23 $109.45 $102.25 4,669
2018-12-06 $109.40 $109.45 $109.32 $109.45 $102.26 1,050
2018-12-04 $109.06 $109.40 $109.06 $109.13 $101.95 6,284
2018-12-03 $108.79 $108.81 $108.72 $108.79 $101.64 2,794
2018-11-30 $108.79 $109.07 $108.74 $108.83 $101.45 34,691
2018-11-29 $108.95 $108.95 $108.71 $108.71 $101.34 1,514
2018-11-28 $108.74 $108.87 $108.66 $108.78 $101.40 2,099
2018-11-27 $108.71 $108.89 $108.67 $108.73 $101.35 13,146
2018-11-26 $108.92 $108.92 $108.92 $108.92 $101.53 247
2018-11-23 $108.83 $109.03 $108.79 $108.92 $101.53 2,038
2018-11-21 $108.71 $108.80 $108.69 $108.74 $101.36 4,008
2018-11-20 $108.72 $108.85 $108.69 $108.72 $101.34 2,920
2018-11-19 $108.83 $108.86 $108.71 $108.74 $101.36 13,299
2018-11-16 $108.82 $108.82 $108.60 $108.72 $101.34 3,899
2018-11-15 $108.43 $108.76 $108.31 $108.50 $101.14 3,130
2018-11-14 $108.36 $108.69 $108.31 $108.57 $101.20 42,670
2018-11-13 $108.39 $108.51 $108.39 $108.51 $101.15 1,647
2018-11-12 $108.68 $108.68 $108.51 $108.51 $101.15 757
2018-11-09 $108.40 $108.40 $108.29 $108.39 $101.04 3,111
2018-11-08 $108.27 $108.28 $108.14 $108.19 $100.85 2,772
2018-11-07 $108.45 $108.48 $108.27 $108.34 $100.99 4,718
2018-11-06 $108.16 $108.26 $108.16 $108.16 $100.82 3,324
2018-11-05 $108.30 $108.34 $108.18 $108.21 $100.87 6,491
2018-11-02 $108.32 $108.33 $108.17 $108.19 $100.85 10,681
2018-11-01 $108.46 $108.53 $108.46 $108.47 $101.11 4,570
2018-10-31 $108.64 $108.79 $108.64 $108.65 $101.05 3,548
2018-10-30 $108.94 $108.99 $108.82 $108.92 $101.30 6,469
2018-10-29 $109.15 $109.22 $108.95 $109.22 $101.58 3,174
2018-10-26 $109.14 $109.22 $109.12 $109.17 $101.53 3,675
2018-10-25 $108.90 $108.92 $108.81 $108.82 $101.21 2,480
2018-10-24 $109.01 $109.02 $108.90 $108.96 $101.34 29,691
2018-10-23 $108.95 $108.95 $108.76 $108.76 $101.15 1,624
2018-10-22 $108.70 $108.70 $108.54 $108.54 $100.95 776
2018-10-19 $108.81 $108.84 $108.50 $108.50 $100.91 18,446
2018-10-18 $108.73 $108.73 $108.73 $108.73 $101.12 418
2018-10-17 $108.97 $108.97 $108.72 $108.73 $101.12 1,708
2018-10-16 $108.89 $108.91 $108.88 $108.88 $101.26 1,656
2018-10-15 $108.91 $108.95 $108.79 $108.80 $101.19 1,293
2018-10-12 $108.87 $109.11 $108.87 $108.96 $101.34 2,527
2018-10-11 $108.78 $108.92 $108.75 $108.92 $101.30 4,299
2018-10-10 $108.68 $108.68 $108.50 $108.53 $100.94 1,036
2018-10-09 $108.68 $108.73 $108.68 $108.70 $101.09 36,554
2018-10-08 $108.42 $108.53 $108.38 $108.43 $100.84 2,294
2018-10-05 $108.46 $108.46 $108.46 $108.46 $100.87 702
2018-10-04 $108.69 $108.69 $108.69 $108.69 $101.08 1,155
2018-10-03 $109.05 $109.05 $109.05 $109.05 $101.42 337
2018-10-02 $109.67 $109.67 $109.55 $109.55 $101.88 786
2018-10-01 $109.56 $109.56 $109.56 $109.56 $101.89 2,177
2018-09-28 $109.80 $109.89 $109.79 $109.89 $101.98 1,400
2018-09-27 $109.82 $109.82 $109.60 $109.77 $101.87 1,666
2018-09-26 $109.51 $109.64 $109.43 $109.63 $101.74 1,490
2018-09-25 $109.20 $109.64 $109.20 $109.47 $101.59 2,096
2018-09-24 $109.32 $109.71 $109.32 $109.51 $101.63 2,268
2018-09-21 $109.73 $109.73 $109.55 $109.55 $101.66 1,248
2018-09-20 $109.58 $109.62 $109.55 $109.55 $101.66 2,006
2018-09-19 $109.43 $109.54 $109.43 $109.54 $101.65 2,219
2018-09-18 $109.73 $109.88 $109.73 $109.76 $101.86 3,163
2018-09-17 $109.77 $110.11 $109.77 $110.01 $102.09 1,725
2018-09-14 $109.99 $109.99 $109.99 $109.99 $102.07 614
2018-09-13 $110.14 $110.27 $110.08 $110.08 $102.16 1,433
2018-09-12 $110.10 $110.10 $110.05 $110.06 $102.14 1,075
2018-09-11 $109.95 $109.95 $109.95 $109.95 $102.03 1,323
2018-09-10 $110.04 $110.20 $110.04 $110.17 $102.24 1,659
2018-09-07 $110.09 $110.12 $109.99 $110.01 $102.09 1,643
2018-09-06 $110.44 $110.44 $110.38 $110.38 $102.43 618
2018-09-05 $110.19 $110.32 $110.19 $110.32 $102.38 2,013
2018-09-04 $110.32 $110.40 $110.32 $110.33 $102.39 2,093
2018-08-31 $110.81 $110.83 $110.71 $110.71 $102.52 1,629
2018-08-30 $110.74 $110.80 $110.72 $110.72 $102.53 1,265
2018-08-29 $110.58 $110.75 $110.54 $110.56 $102.38 9,548
2018-08-28 $110.68 $110.70 $110.60 $110.60 $102.42 938
2018-08-27 $111.00 $111.00 $110.81 $110.85 $102.65 1,772
2018-08-24 $111.09 $111.09 $111.09 $111.09 $102.87 515
2018-08-23 $110.97 $110.97 $110.97 $110.97 $102.76 1,125
2018-08-22 $110.93 $110.99 $110.86 $110.90 $102.69 1,187
2018-08-21 $110.93 $110.93 $110.93 $110.93 $102.72 427
2018-08-20 $110.90 $110.95 $110.90 $110.93 $102.72 1,054
2018-08-17 $110.74 $110.74 $110.57 $110.68 $102.49 33,100
2018-08-16 $110.71 $110.71 $110.50 $110.58 $102.40 1,000
2018-08-15 $110.68 $110.71 $110.66 $110.66 $102.47 900
2018-08-14 $110.42 $110.42 $110.42 $110.42 $102.25 503
2018-08-13 $110.57 $110.57 $110.57 $110.57 $102.39 370
2018-08-10 $110.54 $110.57 $110.44 $110.57 $102.39 8,891
2018-08-09 $110.23 $110.23 $110.19 $110.20 $102.05 1,001
2018-08-08 $110.13 $110.13 $110.13 $110.13 $101.98 450
2018-08-07 $110.18 $110.18 $110.00 $110.00 $101.86 199,988
2018-08-06 $110.39 $110.39 $110.39 $110.39 $102.22 317
2018-08-03 $109.99 $110.19 $109.99 $110.17 $102.02 2,115
2018-08-02 $109.88 $109.88 $109.88 $109.88 $101.75 390
2018-08-01 $110.28 $110.28 $110.28 $110.28 $102.12 583
2018-07-31 $110.29 $110.33 $110.28 $110.28 $101.90 1,531
2018-07-30 $110.20 $110.20 $110.20 $110.20 $101.82 223
2018-07-27 $110.23 $110.23 $110.20 $110.20 $101.82 891
2018-07-26 $110.21 $110.24 $110.16 $110.24 $101.86 1,488
2018-07-25 $110.26 $110.34 $110.26 $110.29 $101.91 5,194
2018-07-24 $110.03 $110.16 $110.03 $110.16 $101.79 2,942
2018-07-23 $110.18 $110.18 $109.98 $110.03 $101.67 3,448
2018-07-20 $110.42 $110.48 $110.39 $110.40 $102.01 3,410
2018-07-19 $110.80 $110.80 $110.66 $110.69 $102.28 4,258
2018-07-18 $110.65 $110.65 $110.51 $110.51 $102.11 2,719
2018-07-17 $110.61 $110.67 $110.54 $110.63 $102.22 1,193
2018-07-16 $110.70 $110.70 $110.70 $110.70 $102.28 186
2018-07-13 $110.88 $110.88 $110.69 $110.70 $102.28 1,022
2018-07-12 $110.63 $110.67 $110.63 $110.67 $102.26 455
2018-07-11 $110.59 $110.62 $110.59 $110.62 $102.21 1,098
2018-07-10 $110.46 $110.59 $110.46 $110.59 $102.18 3,660
2018-07-09 $110.50 $110.54 $110.41 $110.52 $102.12 27,927
2018-07-06 $110.64 $110.68 $110.50 $110.64 $102.23 1,856
2018-07-05 $110.49 $110.49 $110.48 $110.48 $102.08 607
2018-07-03 $110.51 $110.51 $110.32 $110.50 $102.10 1,177
2018-07-02 $110.27 $110.40 $110.15 $110.16 $101.79 3,868
2018-06-29 $110.48 $110.48 $110.42 $110.42 $101.81 1,216
2018-06-28 $110.43 $110.44 $110.43 $110.43 $101.82 1,626
2018-06-27 $110.41 $110.58 $110.41 $110.52 $101.90 3,541
2018-06-26 $110.14 $110.32 $110.14 $110.24 $101.64 4,142
2018-06-25 $110.11 $110.11 $110.11 $110.11 $101.52 476
2018-06-22 $110.07 $110.13 $109.99 $110.13 $101.54 1,577
2018-06-21 $110.09 $110.13 $110.09 $110.13 $101.54 647
2018-06-20 $110.15 $110.17 $110.15 $110.17 $101.58 813
2018-06-19 $110.33 $110.41 $110.17 $110.31 $101.71 30,940
2018-06-18 $110.18 $110.18 $110.12 $110.12 $101.53 482
2018-06-15 $110.43 $110.43 $110.18 $110.28 $101.68 4,054
2018-06-14 $110.08 $110.23 $110.02 $110.14 $101.55 3,027
2018-06-13 $109.75 $109.90 $109.75 $109.90 $101.33 1,065
2018-06-12 $109.90 $109.92 $109.90 $109.92 $101.35 1,135
2018-06-11 $109.86 $109.90 $109.82 $109.90 $101.33 3,972
2018-06-08 $110.03 $110.12 $110.03 $110.12 $101.53 40,717
2018-06-07 $109.80 $110.31 $109.80 $110.31 $101.71 1,804
2018-06-06 $109.80 $109.80 $109.80 $109.80 $101.24 803
2018-06-05 $110.13 $110.14 $110.12 $110.14 $101.55 11,582
2018-06-04 $110.20 $110.29 $110.11 $110.11 $101.52 1,919
2018-06-01 $110.46 $110.46 $110.43 $110.43 $101.82 811
2018-05-31 $110.74 $110.96 $110.74 $110.78 $101.92 899
2018-05-30 $110.94 $110.99 $110.78 $110.79 $101.93 1,782
2018-05-29 $110.56 $111.42 $110.56 $111.42 $102.51 33,909
2018-05-25 $110.29 $110.29 $110.29 $110.29 $101.47 482
2018-05-24 $109.96 $110.10 $109.96 $110.10 $101.29 892
2018-05-23 $109.75 $109.78 $109.75 $109.78 $101.00 976
2018-05-22 $109.42 $109.42 $109.42 $109.42 $100.67 543
2018-05-21 $109.57 $109.57 $109.57 $109.57 $100.81 792
2018-05-18 $109.50 $109.50 $109.50 $109.50 $100.74 351
2018-05-17 $109.28 $109.28 $109.28 $109.28 $100.54 288
2018-05-16 $109.38 $109.45 $109.31 $109.39 $100.64 4,701
2018-05-15 $109.48 $109.48 $109.47 $109.47 $100.71 791
2018-05-14 $110.14 $110.15 $109.99 $110.05 $101.25 1,875
2018-05-11 $110.08 $110.08 $110.00 $110.06 $101.26 1,006
2018-05-10 $109.70 $109.70 $109.70 $109.70 $100.93 272
2018-05-09 $109.66 $109.84 $109.66 $109.70 $100.93 1,994
2018-05-08 $109.83 $109.87 $109.73 $109.84 $101.05 1,986
2018-05-07 $110.07 $110.07 $109.89 $109.92 $101.13 1,589
2018-05-04 $110.08 $110.08 $110.08 $110.08 $101.27 347
2018-05-03 $110.16 $110.16 $110.00 $110.08 $101.27 2,126
2018-05-02 $109.84 $109.95 $109.84 $109.91 $101.12 806
2018-05-01 $109.94 $109.94 $109.94 $109.94 $101.15 567
2018-04-30 $110.43 $110.43 $110.30 $110.31 $101.27 1,602
2018-04-27 $110.24 $110.26 $110.22 $110.22 $101.19 487
2018-04-26 $110.11 $110.11 $109.99 $109.99 $100.98 1,732
2018-04-25 $109.84 $109.93 $109.84 $109.93 $100.92 2,267
2018-04-24 $110.11 $110.20 $110.03 $110.03 $101.02 2,152
2018-04-23 $110.14 $110.27 $110.14 $110.21 $101.18 935
2018-04-20 $110.63 $110.63 $110.63 $110.63 $101.57 300
2018-04-19 $110.60 $110.65 $110.57 $110.63 $101.57 12,032
2018-04-18 $111.13 $111.13 $110.86 $110.86 $101.78 7,295
2018-04-17 $111.23 $111.29 $111.22 $111.29 $102.17 839
2018-04-16 $111.08 $111.13 $111.08 $111.13 $102.03 992
2018-04-13 $111.12 $111.20 $111.12 $111.20 $102.09 964
2018-04-12 $111.18 $111.18 $111.10 $111.16 $102.05 1,369
2018-04-11 $111.48 $111.48 $111.24 $111.34 $102.22 1,531
2018-04-10 $111.35 $111.35 $111.30 $111.31 $102.19 1,890
2018-04-09 $111.28 $111.51 $111.20 $111.30 $102.18 3,289
2018-04-06 $111.14 $111.30 $111.09 $111.10 $102.00 2,826
2018-04-05 $110.98 $111.04 $110.93 $111.01 $101.92 1,638
2018-04-04 $111.21 $111.22 $111.04 $111.09 $101.99 5,016
2018-04-03 $111.23 $111.23 $111.21 $111.21 $102.10 994
2018-04-02 $111.23 $111.56 $111.23 $111.56 $102.42 1,540
2018-03-29 $111.57 $111.60 $111.55 $111.60 $102.24 875
2018-03-28 $111.40 $111.58 $111.21 $111.34 $102.00 4,177
2018-03-27 $111.26 $111.39 $111.26 $111.39 $102.05 890
2018-03-26 $111.01 $111.07 $111.01 $111.07 $101.75 734
2018-03-23 $110.93 $111.03 $110.93 $111.03 $101.72 666
2018-03-22 $111.01 $111.12 $110.91 $110.97 $101.66 1,982
2018-03-21 $110.68 $110.68 $110.52 $110.52 $101.25 2,089
2018-03-20 $110.80 $110.80 $110.70 $110.78 $101.49 3,032
2018-03-19 $110.95 $111.12 $110.95 $111.12 $101.80 704
2018-03-16 $111.02 $111.18 $111.01 $111.07 $101.75 1,331
2018-03-15 $111.12 $111.18 $111.02 $111.15 $101.83 1,038
2018-03-14 $111.10 $111.22 $111.10 $111.21 $101.88 9,429
2018-03-13 $110.89 $111.00 $110.89 $111.00 $101.69 703
2018-03-12 $110.80 $110.94 $110.72 $110.87 $101.57 3,266
2018-03-09 $110.70 $110.86 $110.70 $110.79 $101.50 704
2018-03-08 $110.99 $110.99 $110.84 $110.89 $101.59 2,935
2018-03-07 $110.87 $110.93 $110.79 $110.84 $101.54 1,472
2018-03-06 $110.87 $110.90 $110.79 $110.81 $101.52 1,515
2018-03-05 $110.88 $110.88 $110.63 $110.67 $101.39 1,587
2018-03-02 $110.85 $110.99 $110.78 $110.84 $101.54 1,365
2018-03-01 $110.88 $111.06 $110.81 $111.05 $101.74 3,219
2018-02-28 $111.01 $111.06 $111.00 $111.06 $101.54 16,926
2018-02-27 $111.16 $111.16 $110.79 $110.91 $101.40 669,045
2018-02-26 $111.27 $111.40 $111.18 $111.22 $101.69 3,282
2018-02-23 $111.14 $111.19 $111.14 $111.19 $101.66 970
2018-02-22 $110.93 $110.96 $110.85 $110.96 $101.45 3,262
2018-02-21 $111.02 $111.02 $110.68 $110.78 $101.28 3,337
2018-02-20 $111.03 $111.08 $110.90 $111.04 $101.52 182,757
2018-02-16 $111.34 $111.44 $111.12 $111.42 $101.87 4,303
2018-02-15 $111.04 $111.21 $111.00 $111.13 $101.60 3,338
2018-02-14 $111.09 $111.09 $110.70 $110.95 $101.44 3,854
2018-02-13 $111.25 $111.36 $111.18 $111.18 $101.65 1,922
2018-02-12 $111.34 $111.34 $111.13 $111.28 $101.74 3,207
2018-02-09 $111.43 $111.48 $111.19 $111.19 $101.66 3,230
2018-02-08 $111.31 $111.57 $111.30 $111.30 $101.76 4,288
2018-02-07 $112.05 $112.05 $111.40 $111.58 $102.01 9,729
2018-02-06 $112.23 $112.23 $111.87 $111.87 $102.28 2,903
2018-02-05 $111.69 $112.06 $111.58 $112.06 $102.45 2,664
2018-02-02 $111.76 $111.96 $111.69 $111.72 $102.14 3,345
2018-02-01 $112.38 $112.38 $112.10 $112.21 $102.59 2,996
2018-01-31 $112.46 $112.64 $112.46 $112.62 $102.77 7,403
2018-01-30 $112.67 $112.67 $112.42 $112.50 $102.66 2,246
2018-01-29 $112.54 $112.74 $112.54 $112.70 $102.85 2,472
2018-01-26 $112.88 $112.95 $112.78 $112.86 $102.99 2,946
2018-01-25 $112.89 $113.10 $112.89 $113.10 $103.21 2,377
2018-01-24 $112.69 $112.93 $112.64 $112.92 $103.05 11,378
2018-01-23 $112.93 $112.97 $112.79 $112.97 $103.09 8,590
2018-01-22 $112.90 $112.90 $112.66 $112.76 $102.90 6,633
2018-01-19 $112.84 $112.92 $112.70 $112.70 $102.85 3,978
2018-01-18 $113.03 $113.08 $112.87 $112.92 $103.05 634,420
2018-01-17 $113.30 $113.33 $113.12 $113.17 $103.28 18,416
2018-01-16 $113.50 $113.50 $113.25 $113.44 $103.52 2,624
2018-01-12 $113.13 $113.33 $113.12 $113.23 $103.33 3,111
2018-01-11 $113.16 $113.40 $113.10 $113.40 $103.49 4,127
2018-01-10 $112.88 $113.25 $112.88 $113.25 $103.35 783
2018-01-09 $113.23 $113.31 $113.18 $113.18 $103.28 1,409
2018-01-08 $113.66 $113.66 $113.48 $113.48 $103.56 2,578
2018-01-05 $113.45 $113.64 $113.45 $113.64 $103.70 1,383
2018-01-04 $113.63 $113.64 $113.63 $113.64 $103.70 1,608
2018-01-03 $113.58 $113.72 $110.21 $113.60 $103.67 3,414
2018-01-02 $113.88 $113.88 $113.50 $113.51 $103.59 13,713
2017-12-29 $113.89 $113.94 $113.83 $113.94 $103.98 2,460
2017-12-28 $113.85 $113.86 $113.77 $113.86 $103.91 3,588
2017-12-27 $113.69 $113.90 $113.69 $113.88 $103.92 14,211
2017-12-26 $113.53 $113.53 $113.40 $113.40 $103.49 1,006
2017-12-22 $113.24 $113.45 $113.24 $113.38 $103.47 959
2017-12-21 $113.22 $113.22 $113.22 $113.22 $103.32 474
2017-12-20 $113.56 $113.56 $113.56 $113.56 $103.33 628
2017-12-19 $113.93 $114.05 $113.69 $113.77 $103.52 1,519
2017-12-18 $114.37 $114.37 $114.24 $114.24 $103.94 2,018
2017-12-15 $114.40 $114.56 $114.35 $114.56 $104.24 1,149
2017-12-14 $114.20 $114.31 $114.20 $114.30 $104.00 18,757
2017-12-13 $114.07 $114.39 $114.03 $114.36 $104.05 3,514
2017-12-12 $113.91 $113.95 $113.91 $113.95 $103.68 1,491
2017-12-11 $114.14 $114.28 $114.03 $114.21 $103.92 33,109
2017-12-08 $114.01 $114.07 $113.93 $114.00 $103.73 2,844
2017-12-07 $114.36 $114.42 $114.10 $114.11 $103.83 7,040
2017-12-06 $114.28 $114.44 $114.20 $114.20 $103.91 175,185
2017-12-05 $114.09 $114.09 $114.02 $114.05 $103.77 1,087
2017-12-04 $113.88 $113.88 $113.84 $113.84 $103.58 880
2017-12-01 $113.86 $114.18 $113.77 $114.00 $103.73 2,630
2017-11-30 $113.93 $114.07 $113.86 $113.86 $103.40 2,028
2017-11-29 $114.07 $114.07 $114.07 $114.07 $103.59 455
2017-11-28 $114.39 $114.39 $114.34 $114.34 $103.83 2,368
2017-11-27 $114.27 $114.35 $114.27 $114.31 $103.80 2,200
2017-11-24 $114.36 $114.36 $114.36 $114.36 $103.85 208
2017-11-22 $114.17 $114.42 $114.17 $114.36 $103.85 1,562
2017-11-21 $114.14 $114.15 $114.10 $114.12 $103.63 1,955
2017-11-20 $113.99 $114.09 $113.92 $114.02 $103.54 8,117
2017-11-17 $114.04 $114.25 $113.98 $114.05 $103.57 2,875
2017-11-16 $114.02 $114.05 $113.99 $113.99 $103.51 1,252
2017-11-15 $113.94 $114.20 $113.94 $114.20 $103.70 1,807
2017-11-14 $113.82 $113.82 $113.80 $113.81 $103.35 1,277
2017-11-13 $113.76 $113.76 $113.76 $113.76 $103.31 265
2017-11-10 $113.76 $113.78 $113.76 $113.76 $103.30 958
2017-11-09 $114.24 $114.24 $114.15 $114.19 $103.70 6,973
2017-11-08 $114.53 $114.53 $114.47 $114.47 $103.95 895
2017-11-07 $114.45 $114.46 $114.45 $114.46 $103.94 1,031
2017-11-06 $114.39 $114.45 $114.39 $114.45 $103.93 868
2017-11-03 $114.27 $114.29 $114.21 $114.28 $103.77 2,731
2017-11-02 $114.26 $114.27 $114.15 $114.21 $103.71 602,398
2017-11-01 $114.11 $114.21 $114.02 $114.06 $103.58 3,775
2017-10-31 $114.40 $114.40 $114.28 $114.28 $103.59 4,094
2017-10-30 $114.12 $114.28 $114.11 $114.27 $103.58 52,686
2017-10-27 $114.03 $114.08 $113.97 $114.05 $103.38 6,869
2017-10-26 $113.81 $113.89 $113.79 $113.89 $103.23 5,404
2017-10-25 $113.86 $114.00 $113.81 $113.96 $103.30 7,421
2017-10-24 $114.07 $114.17 $113.93 $114.09 $103.42 7,011
2017-10-23 $114.16 $114.32 $114.15 $114.20 $103.52 4,513
2017-10-20 $114.22 $114.26 $114.05 $114.13 $103.45 7,490
2017-10-19 $114.51 $114.51 $114.44 $114.44 $103.73 1,705
2017-10-18 $114.39 $114.46 $114.27 $114.44 $103.73 3,871
2017-10-17 $114.50 $114.56 $114.50 $114.56 $103.84 1,658
2017-10-16 $114.64 $114.71 $114.47 $114.47 $103.76 2,536
2017-10-13 $114.47 $114.71 $114.47 $114.56 $103.84 2,772
2017-10-12 $114.41 $114.41 $114.28 $114.32 $103.62 2,174
2017-10-11 $114.24 $114.37 $114.20 $114.23 $103.54 6,553
2017-10-10 $114.30 $114.49 $114.22 $114.22 $103.53 2,424
2017-10-09 $114.20 $114.22 $114.18 $114.18 $103.49 980
2017-10-06 $114.08 $114.25 $114.08 $114.20 $103.51 2,705
2017-10-05 $114.26 $114.31 $114.15 $114.17 $103.49 4,822
2017-10-04 $114.36 $114.40 $114.21 $114.33 $103.63 1,845
2017-10-03 $114.20 $114.39 $114.20 $114.39 $103.68 2,821
2017-10-02 $114.29 $114.37 $114.15 $114.15 $103.47 13,641
2017-09-29 $114.49 $114.51 $114.37 $114.51 $103.61 2,391
2017-09-28 $114.35 $114.59 $114.27 $114.35 $103.46 578,302
2017-09-27 $114.32 $114.45 $114.32 $114.40 $103.50 3,607
2017-09-26 $114.83 $114.93 $114.81 $114.92 $103.97 6,961
2017-09-25 $114.71 $114.99 $114.71 $114.99 $104.03 1,404
2017-09-22 $114.69 $114.75 $114.69 $114.75 $103.82 16,816
2017-09-21 $114.57 $114.60 $114.46 $114.46 $103.56 2,528
2017-09-20 $114.81 $114.81 $114.38 $114.54 $103.63 1,538
2017-09-19 $114.72 $114.72 $114.65 $114.65 $103.73 698
2017-09-18 $114.71 $114.73 $114.63 $114.63 $103.71 1,375
2017-09-15 $114.80 $114.85 $114.79 $114.85 $103.91 1,154
2017-09-14 $114.83 $114.92 $114.83 $114.83 $103.89 2,625
2017-09-13 $114.90 $114.90 $114.79 $114.80 $103.86 1,658
2017-09-12 $114.98 $114.98 $114.83 $114.93 $103.98 4,727
2017-09-11 $115.29 $115.29 $115.11 $115.11 $104.14 1,385
2017-09-08 $115.54 $115.54 $115.40 $115.49 $104.48 2,029
2017-09-07 $115.55 $115.65 $115.55 $115.63 $104.61 1,925
2017-09-06 $115.47 $115.63 $115.16 $115.26 $104.28 3,492
2017-09-05 $115.42 $115.55 $115.42 $115.55 $104.54 2,592
2017-09-01 $114.99 $115.00 $114.87 $114.87 $103.93 1,687
2017-08-31 $115.15 $115.15 $115.15 $115.15 $103.99 402
2017-08-30 $115.22 $115.22 $115.15 $115.15 $103.99 1,177
2017-08-29 $115.24 $115.35 $115.24 $115.32 $104.14 1,980
2017-08-28 $115.02 $115.08 $115.02 $115.08 $103.93 5,266
2017-08-25 $115.00 $115.09 $114.94 $115.07 $103.92 2,226
2017-08-24 $115.00 $115.08 $114.85 $114.93 $103.79 555,063
2017-08-23 $114.88 $115.09 $114.85 $115.09 $103.93 3,790
2017-08-22 $114.83 $114.93 $114.70 $114.87 $103.74 5,779
2017-08-21 $114.93 $115.03 $114.81 $114.93 $103.79 2,333
2017-08-18 $114.86 $114.95 $114.82 $114.82 $103.69 1,254
2017-08-17 $114.76 $114.86 $114.72 $114.84 $103.71 2,432
2017-08-16 $114.51 $114.55 $114.35 $114.54 $103.44 6,524
2017-08-15 $114.30 $114.44 $114.30 $114.40 $103.31 2,925
2017-08-14 $114.71 $114.79 $114.52 $114.52 $103.42 2,388
2017-08-11 $114.61 $114.67 $114.61 $114.67 $103.55 724
2017-08-10 $114.47 $114.60 $114.47 $114.58 $103.47 3,021
2017-08-09 $114.53 $114.69 $114.48 $114.48 $103.38 2,906
2017-08-08 $114.51 $114.51 $114.36 $114.45 $103.36 12,542
2017-08-07 $114.36 $114.49 $114.36 $114.40 $103.31 7,120
2017-08-04 $114.45 $114.63 $114.39 $114.62 $103.51 3,297
2017-08-03 $114.56 $114.64 $114.56 $114.62 $103.51 2,607
2017-08-02 $114.52 $114.52 $114.41 $114.42 $103.33 6,093
2017-08-01 $114.39 $114.53 $114.39 $114.49 $103.39 1,029
2017-07-31 $114.37 $114.62 $114.36 $114.39 $103.11 8,863
2017-07-28 $114.30 $114.44 $114.30 $114.44 $103.16 1,542
2017-07-27 $114.29 $114.40 $114.29 $114.33 $103.05 1,520
2017-07-26 $114.42 $114.46 $114.20 $114.36 $103.09 2,004
2017-07-25 $114.46 $114.48 $114.35 $114.48 $103.19 2,788
2017-07-24 $114.64 $114.70 $114.64 $114.70 $103.39 3,148
2017-07-21 $114.70 $114.86 $114.69 $114.78 $103.46 3,127
2017-07-20 $114.74 $114.81 $114.50 $114.50 $103.21 15,008
2017-07-19 $114.57 $114.58 $114.48 $114.48 $103.19 4,422
2017-07-18 $114.40 $114.46 $114.40 $114.46 $103.18 1,429
2017-07-17 $114.23 $114.39 $114.17 $114.27 $103.01 6,313
2017-07-14 $114.15 $114.19 $114.14 $114.15 $102.90 1,711
2017-07-13 $114.07 $114.07 $113.89 $114.03 $102.79 1,864
2017-07-12 $114.03 $114.27 $114.03 $114.19 $102.93 8,602
2017-07-11 $113.73 $114.01 $113.72 $113.99 $102.75 6,670
2017-07-10 $113.77 $113.79 $113.60 $113.60 $102.40 7,160
2017-07-07 $113.51 $113.80 $113.51 $113.80 $102.58 2,794
2017-07-06 $113.74 $113.85 $113.70 $113.79 $102.57 4,119
2017-07-05 $113.66 $114.09 $113.66 $113.99 $102.75 8,518
2017-07-03 $114.06 $114.06 $113.77 $113.96 $102.72 2,997
2017-06-30 $114.28 $114.28 $114.28 $114.28 $102.83 5,182
2017-06-29 $114.35 $114.47 $114.23 $114.47 $103.00 1,110
2017-06-28 $114.67 $114.67 $114.54 $114.54 $103.06 2,597
2017-06-27 $114.70 $114.88 $114.63 $114.68 $103.18 7,190
2017-06-26 $114.95 $115.21 $114.95 $115.04 $103.51 80,164
2017-06-23 $114.79 $114.89 $114.78 $114.87 $103.36 1,767
2017-06-22 $114.83 $114.96 $114.79 $114.85 $103.34 3,532
2017-06-21 $114.64 $114.92 $114.64 $114.84 $103.32 5,976
2017-06-20 $114.65 $114.88 $114.65 $114.83 $103.32 2,810
2017-06-19 $114.69 $114.69 $114.49 $114.56 $103.08 3,237
2017-06-16 $114.58 $114.85 $114.58 $114.70 $103.20 3,132
2017-06-15 $114.56 $114.79 $114.56 $114.77 $103.26 9,579
2017-06-14 $114.63 $114.84 $114.63 $114.74 $103.23 1,630
2017-06-13 $114.20 $114.33 $114.16 $114.31 $102.85 2,378
2017-06-12 $114.23 $114.36 $114.23 $114.36 $102.90 800
2017-06-09 $114.23 $114.35 $114.19 $114.34 $102.88 2,107
2017-06-08 $114.26 $114.36 $114.17 $114.32 $102.86 1,452
2017-06-07 $114.39 $114.53 $114.31 $114.31 $102.85 4,078
2017-06-06 $114.58 $114.64 $114.58 $114.64 $103.15 2,364
2017-06-05 $114.37 $114.37 $114.30 $114.31 $102.85 1,541
2017-06-02 $114.38 $114.59 $114.38 $114.43 $102.96 2,256
2017-06-01 $114.11 $114.23 $113.98 $114.14 $102.70 4,032
2017-05-31 $114.39 $114.50 $114.39 $114.50 $102.84 5,024
2017-05-30 $114.22 $114.38 $114.13 $114.18 $102.55 10,225
2017-05-26 $113.98 $114.14 $113.98 $114.02 $102.41 1,810
2017-05-25 $113.91 $114.15 $113.91 $113.93 $102.33 1,885
2017-05-24 $113.74 $114.13 $113.71 $113.93 $102.33 18,357
2017-05-23 $114.02 $114.07 $113.78 $113.78 $102.19 5,041
2017-05-22 $113.92 $114.12 $113.92 $114.04 $102.43 2,947
2017-05-19 $113.91 $114.06 $113.91 $114.03 $102.42 1,901
2017-05-18 $114.07 $114.22 $113.98 $113.98 $102.37 3,224
2017-05-17 $114.21 $114.25 $114.07 $114.17 $102.54 4,480
2017-05-16 $113.63 $113.65 $113.42 $113.65 $102.08 2,246
2017-05-15 $113.46 $113.46 $113.24 $113.36 $101.82 3,768
2017-05-12 $113.42 $113.53 $113.39 $113.53 $101.97 2,317
2017-05-11 $112.76 $113.04 $112.76 $113.04 $101.53 17,953
2017-05-10 $112.99 $113.22 $112.82 $112.88 $101.38 4,564
2017-05-09 $112.86 $113.15 $112.81 $113.15 $101.63 555,127
2017-05-08 $113.22 $113.22 $112.95 $112.98 $101.47 4,743
2017-05-05 $113.22 $113.22 $113.14 $113.19 $101.66 1,421
2017-05-04 $113.04 $113.14 $113.04 $113.14 $101.62 856
2017-05-03 $113.25 $113.25 $113.25 $113.25 $101.72 717
2017-05-02 $113.11 $113.45 $113.11 $113.45 $101.90 1,280
2017-05-01 $113.32 $113.43 $113.07 $113.20 $101.67 2,889
2017-04-28 $113.50 $113.55 $113.45 $113.55 $101.80 1,362
2017-04-27 $113.48 $113.70 $113.48 $113.52 $101.77 1,677
2017-04-26 $113.57 $113.57 $113.44 $113.56 $101.80 1,878
2017-04-25 $113.41 $113.58 $113.39 $113.39 $101.65 1,709
2017-04-24 $113.61 $113.75 $113.61 $113.68 $101.91 2,817
2017-04-21 $113.98 $113.98 $113.79 $113.79 $102.01 2,365
2017-04-20 $114.02 $114.03 $113.83 $113.83 $102.04 19,264
2017-04-19 $113.97 $114.12 $113.89 $114.12 $102.31 2,597
2017-04-18 $114.10 $114.28 $114.06 $114.24 $102.42 15,671
2017-04-17 $113.84 $113.84 $113.79 $113.79 $102.01 770
2017-04-13 $113.58 $113.91 $113.58 $113.75 $101.98 1,637
2017-04-12 $113.43 $113.59 $113.42 $113.59 $101.83 19,429
2017-04-11 $113.23 $113.36 $113.09 $113.29 $101.56 10,416
2017-04-10 $112.90 $112.98 $112.90 $112.98 $101.28 1,156
2017-04-07 $113.32 $113.32 $112.85 $112.85 $101.17 2,596
2017-04-06 $112.93 $113.09 $112.86 $113.09 $101.38 2,503
2017-04-05 $112.86 $113.09 $112.76 $113.09 $101.38 9,541
2017-04-04 $113.01 $113.01 $112.87 $112.89 $101.20 2,706
2017-04-03 $112.86 $113.04 $112.86 $113.04 $101.34 2,787
2017-03-31 $112.73 $112.87 $112.73 $112.87 $101.00 1,821
2017-03-30 $112.84 $112.90 $112.70 $112.70 $100.85 7,942
2017-03-29 $112.95 $112.99 $112.84 $112.96 $101.08 4,872
2017-03-28 $113.01 $113.01 $112.76 $112.87 $101.00 2,958
2017-03-27 $113.16 $113.16 $112.89 $112.90 $101.03 2,450
2017-03-24 $112.72 $112.72 $112.72 $112.72 $100.86 387
2017-03-23 $112.85 $112.85 $112.59 $112.66 $100.81 997
2017-03-22 $112.81 $112.83 $112.65 $112.67 $100.82 1,950
2017-03-21 $112.46 $112.62 $112.46 $112.62 $100.78 2,632
2017-03-20 $112.17 $112.42 $112.16 $112.42 $100.60 2,298
2017-03-17 $112.14 $112.25 $112.08 $112.08 $100.30 5,129
2017-03-16 $112.11 $112.16 $111.89 $111.93 $100.16 1,691
2017-03-15 $111.46 $112.12 $111.46 $112.10 $100.31 31,144
2017-03-14 $111.51 $111.53 $111.40 $111.40 $99.69 13,232
2017-03-13 $111.44 $111.54 $111.31 $111.31 $99.61 18,614
2017-03-10 $111.37 $111.58 $111.36 $111.57 $99.84 5,797
2017-03-09 $111.45 $111.54 $111.39 $111.42 $99.70 14,146
2017-03-08 $111.70 $111.93 $111.65 $111.81 $100.05 5,205
2017-03-07 $112.21 $112.21 $111.91 $111.91 $100.14 28,604
2017-03-06 $112.21 $112.21 $112.09 $112.09 $100.30 1,626
2017-03-03 $112.04 $112.23 $112.04 $112.23 $100.43 2,886
2017-03-02 $112.18 $112.30 $112.10 $112.25 $100.45 2,979
2017-03-01 $112.44 $112.44 $112.32 $112.43 $100.61 19,234
2017-02-28 $113.12 $113.24 $113.10 $113.21 $101.12 1,854
2017-02-27 $113.21 $113.33 $113.12 $113.13 $101.05 2,663
2017-02-24 $113.19 $113.43 $113.13 $113.43 $101.32 2,502
2017-02-23 $112.79 $112.89 $112.79 $112.87 $100.82 1,543
2017-02-22 $112.51 $112.72 $112.46 $112.72 $100.69 5,156
2017-02-21 $112.49 $112.70 $112.49 $112.54 $100.53 11,757
2017-02-17 $112.62 $112.73 $112.58 $112.59 $100.57 4,235
2017-02-16 $112.20 $112.47 $112.18 $112.35 $100.36 5,265
2017-02-15 $112.10 $112.25 $112.03 $112.10 $100.13 9,708
2017-02-14 $112.26 $112.37 $112.21 $112.37 $100.37 6,854
2017-02-13 $112.60 $112.66 $112.46 $112.51 $100.50 3,397
2017-02-10 $112.57 $112.73 $112.57 $112.63 $100.61 3,338
2017-02-09 $112.91 $112.91 $112.75 $112.75 $100.71 5,140
2017-02-08 $113.01 $113.06 $112.92 $113.06 $100.99 11,339
2017-02-07 $112.50 $112.82 $112.50 $112.77 $100.73 22,941
2017-02-06 $112.39 $112.59 $112.24 $112.49 $100.48 42,783
2017-02-03 $112.34 $112.48 $112.07 $112.19 $100.21 15,181
2017-02-02 $112.33 $112.43 $112.13 $112.13 $100.16 4,672
2017-02-01 $112.10 $112.22 $111.98 $112.13 $100.16 40,198
2017-01-31 $112.30 $112.65 $112.30 $112.43 $100.25 4,397
2017-01-30 $112.45 $112.45 $112.29 $112.36 $100.19 7,810
2017-01-27 $112.23 $112.34 $112.22 $112.32 $100.15 16,087
2017-01-26 $111.96 $112.12 $111.91 $112.08 $99.94 31,335
2017-01-25 $112.18 $112.31 $112.04 $112.05 $99.91 7,026
2017-01-24 $112.57 $112.71 $112.39 $112.49 $100.30 2,671
2017-01-23 $112.59 $112.76 $112.57 $112.71 $100.50 12,382
2017-01-20 $112.26 $112.32 $112.10 $112.28 $100.12 7,910
2017-01-19 $112.46 $112.46 $112.23 $112.41 $100.23 275,008
2017-01-18 $112.86 $113.07 $112.56 $112.56 $100.37 11,091
2017-01-17 $113.09 $113.14 $112.88 $113.09 $100.84 4,369
2017-01-13 $112.56 $112.76 $112.51 $112.76 $100.54 4,921
2017-01-12 $113.02 $113.07 $112.79 $112.79 $100.57 1,268
2017-01-11 $112.82 $112.95 $112.69 $112.88 $100.65 4,632
2017-01-10 $112.77 $112.77 $112.69 $112.70 $100.49 3,385
2017-01-09 $112.85 $112.85 $112.58 $112.66 $100.45 7,542
2017-01-06 $112.53 $112.57 $112.51 $112.51 $100.32 6,200
2017-01-05 $112.60 $112.88 $112.60 $112.81 $100.59 26,022
2017-01-04 $112.32 $112.32 $112.21 $112.28 $100.12 9,951
2017-01-03 $112.22 $112.31 $112.05 $112.31 $100.14 10,749
2016-12-30 $111.97 $112.17 $111.97 $112.02 $99.88 8,933
2016-12-29 $111.81 $112.07 $111.81 $112.03 $99.89 6,787
2016-12-28 $111.40 $111.88 $111.40 $111.70 $99.60 16,852
2016-12-27 $111.57 $111.57 $111.38 $111.38 $99.31 24,255
2016-12-23 $111.69 $111.69 $111.50 $111.52 $99.44 5,505
2016-12-22 $111.32 $111.57 $111.32 $111.44 $99.37 15,671
2016-12-21 $111.75 $111.77 $111.61 $111.75 $99.43 4,860
2016-12-20 $111.45 $111.68 $111.45 $111.56 $99.26 4,916
2016-12-19 $111.63 $111.68 $111.46 $111.58 $99.27 67,955
2016-12-16 $111.44 $111.48 $111.27 $111.38 $99.10 6,499
2016-12-15 $111.65 $111.65 $111.23 $111.26 $98.99 3,912
2016-12-14 $111.97 $112.27 $111.39 $111.39 $99.10 13,481
2016-12-13 $111.92 $112.09 $111.75 $111.93 $99.59 26,223
2016-12-12 $111.88 $111.99 $111.77 $111.88 $99.54 31,356
2016-12-09 $112.22 $112.22 $111.84 $111.92 $99.57 251,533
2016-12-08 $112.21 $112.30 $112.10 $112.18 $99.81 9,343
2016-12-07 $112.42 $112.50 $112.34 $112.50 $100.09 8,392
2016-12-06 $112.30 $112.36 $112.22 $112.32 $99.93 42,206
2016-12-05 $111.90 $112.24 $111.88 $112.22 $99.84 2,737
2016-12-02 $112.03 $112.23 $112.03 $112.16 $99.79 62,572
2016-12-01 $112.05 $112.05 $111.84 $111.90 $99.55 5,118
2016-11-30 $112.32 $112.59 $112.31 $112.59 $99.98 7,604
2016-11-29 $112.64 $112.84 $112.59 $112.84 $100.20 8,128
2016-11-28 $112.60 $112.77 $112.52 $112.70 $100.08 32,047
2016-11-25 $112.60 $112.60 $112.42 $112.52 $99.92 1,429
2016-11-23 $112.20 $112.48 $111.73 $112.37 $99.79 4,606
2016-11-22 $112.58 $112.76 $112.58 $112.59 $99.98 15,940
2016-11-21 $112.64 $112.66 $112.46 $112.54 $99.94 35,016
2016-11-18 $112.95 $112.95 $112.42 $112.63 $100.02 12,466
2016-11-17 $112.88 $113.07 $112.85 $112.91 $100.27 7,814
2016-11-16 $112.78 $113.28 $112.78 $113.19 $100.52 78,105
2016-11-15 $113.45 $113.83 $112.59 $113.33 $100.64 3,520
2016-11-14 $111.97 $113.29 $111.97 $113.27 $100.58 9,924
2016-11-11 $113.46 $113.54 $113.21 $113.47 $100.77 12,530
2016-11-10 $114.12 $114.12 $113.62 $113.68 $100.95 146,651
2016-11-09 $114.82 $114.89 $114.02 $114.11 $101.33 11,651
2016-11-08 $115.82 $115.82 $115.22 $115.42 $102.50 12,285
2016-11-07 $115.49 $115.65 $115.49 $115.63 $102.68 529,360
2016-11-04 $115.82 $115.82 $115.76 $115.82 $102.85 3,297
2016-11-03 $115.45 $115.65 $115.45 $115.54 $102.60 6,613
2016-11-02 $115.82 $115.93 $115.51 $115.64 $102.69 7,619
2016-11-01 $115.28 $115.56 $115.28 $115.56 $102.62 6,289
2016-10-31 $115.67 $115.87 $115.62 $115.87 $102.72 17,846
2016-10-28 $115.58 $115.72 $115.51 $115.61 $102.49 6,806
2016-10-27 $115.86 $115.86 $115.57 $115.73 $102.60 12,515
2016-10-26 $116.25 $116.25 $115.98 $115.99 $102.83 7,448
2016-10-25 $116.27 $116.42 $116.24 $116.29 $103.09 5,696
2016-10-24 $116.22 $116.28 $116.17 $116.24 $103.05 3,694
2016-10-21 $116.55 $116.55 $116.24 $116.42 $103.21 7,836
2016-10-20 $116.52 $116.52 $116.33 $116.40 $103.19 4,288
2016-10-19 $116.21 $116.47 $116.21 $116.24 $103.05 3,219
2016-10-18 $115.98 $116.41 $115.98 $116.24 $103.05 4,102
2016-10-17 $116.17 $116.23 $116.01 $116.23 $103.04 3,575
2016-10-14 $116.03 $116.35 $115.87 $115.87 $102.72 43,252
2016-10-13 $116.28 $116.41 $116.23 $116.23 $103.04 8,894
2016-10-12 $116.09 $116.09 $115.93 $116.09 $102.92 8,657
2016-10-11 $115.88 $116.25 $115.88 $116.13 $102.95 7,177
2016-10-10 $115.42 $116.12 $115.40 $116.12 $102.95 5,071
2016-10-07 $116.21 $116.44 $116.05 $116.21 $103.02 5,105
2016-10-06 $116.17 $116.42 $116.10 $116.13 $102.95 3,475
2016-10-05 $116.17 $116.44 $116.15 $116.29 $103.09 9,919
2016-10-04 $116.74 $116.80 $116.44 $116.44 $103.23 2,206
2016-10-03 $117.19 $117.19 $116.80 $117.01 $103.73 15,887
2016-09-30 $117.33 $117.33 $117.14 $117.25 $103.77 4,373
2016-09-29 $117.25 $117.61 $117.25 $117.43 $103.94 7,939
2016-09-28 $117.54 $117.67 $117.52 $117.52 $104.01 4,024
2016-09-27 $117.35 $117.44 $117.34 $117.44 $103.94 3,379
2016-09-26 $117.24 $117.35 $117.14 $117.28 $103.80 4,764
2016-09-23 $117.16 $117.17 $116.96 $117.03 $103.58 5,589
2016-09-22 $116.89 $117.20 $116.88 $116.99 $103.54 3,550
2016-09-21 $116.43 $116.66 $116.28 $116.62 $103.22 7,280
2016-09-20 $116.43 $116.66 $116.39 $116.39 $103.01 5,925
2016-09-19 $116.34 $116.40 $116.32 $116.35 $102.98 4,623
2016-09-16 $116.33 $116.44 $116.17 $116.29 $102.92 3,033
2016-09-15 $116.14 $116.46 $116.12 $116.29 $102.92 40,504
2016-09-14 $116.18 $116.44 $116.18 $116.38 $103.00 19,103
2016-09-13 $116.44 $116.51 $116.00 $116.05 $102.71 24,639
2016-09-12 $116.38 $116.65 $116.38 $116.56 $103.16 8,671
2016-09-09 $116.86 $116.86 $116.42 $116.49 $103.10 5,574
2016-09-08 $117.24 $117.24 $117.07 $117.10 $103.64 5,219
2016-09-07 $117.74 $117.74 $117.57 $117.60 $104.08 2,646
2016-09-06 $117.22 $117.69 $117.22 $117.58 $104.07 5,226
2016-09-02 $117.39 $117.39 $117.18 $117.21 $103.74 6,835
2016-09-01 $117.54 $117.56 $117.40 $117.41 $103.92 6,260
2016-08-31 $117.76 $117.77 $117.63 $117.70 $104.00 3,617
2016-08-30 $117.62 $117.76 $117.50 $117.56 $103.88 10,932
2016-08-29 $117.58 $117.74 $117.58 $117.74 $104.04 3,660
2016-08-26 $117.77 $117.86 $117.33 $117.33 $103.67 4,764
2016-08-25 $117.67 $117.74 $117.50 $117.51 $103.83 8,673
2016-08-24 $117.83 $118.06 $117.67 $117.67 $103.97 10,165
2016-08-23 $117.79 $117.88 $117.65 $117.72 $104.02 3,516
2016-08-22 $117.81 $117.90 $117.65 $117.89 $104.17 4,714
2016-08-19 $117.31 $117.72 $117.24 $117.55 $103.87 8,885
2016-08-18 $117.54 $117.85 $117.47 $117.66 $103.97 6,673
2016-08-17 $117.39 $117.69 $117.36 $117.63 $103.94 2,508
2016-08-16 $117.72 $117.72 $117.32 $117.54 $103.86 7,457
2016-08-15 $117.57 $117.68 $117.45 $117.45 $103.78 3,115
2016-08-12 $118.01 $118.01 $117.74 $117.86 $104.14 12,649
2016-08-11 $117.96 $117.96 $117.35 $117.46 $103.79 8,788
2016-08-10 $117.59 $118.00 $117.59 $117.97 $104.24 19,667
2016-08-09 $117.24 $117.58 $117.24 $117.49 $103.82 12,535
2016-08-08 $117.20 $117.40 $117.20 $117.35 $103.69 5,596
2016-08-05 $117.37 $117.44 $117.13 $117.14 $103.51 6,717
2016-08-04 $117.43 $117.77 $117.43 $117.55 $103.87 3,866
2016-08-03 $117.49 $117.49 $117.12 $117.48 $103.81 9,327
2016-08-02 $117.38 $117.64 $117.31 $117.49 $103.82 8,443
2016-08-01 $117.89 $118.45 $117.51 $117.53 $103.85 36,501
2016-07-29 $117.94 $118.11 $117.94 $118.08 $104.17 4,305
2016-07-28 $117.58 $117.90 $117.58 $117.80 $103.92 5,140
2016-07-27 $117.60 $117.77 $117.49 $117.77 $103.89 21,503
2016-07-26 $117.64 $117.68 $117.41 $117.50 $103.65 9,030
2016-07-25 $117.42 $117.68 $117.34 $117.34 $103.51 3,968
2016-07-22 $117.28 $117.67 $117.28 $117.41 $103.57 3,288
2016-07-21 $117.23 $117.60 $117.23 $117.58 $103.72 19,538
2016-07-20 $117.29 $117.45 $117.23 $117.32 $103.50 12,529
2016-07-19 $117.35 $117.59 $117.34 $117.44 $103.60 11,046
2016-07-18 $117.29 $117.52 $117.26 $117.26 $103.44 9,542
2016-07-15 $117.66 $117.66 $117.31 $117.37 $103.54 5,871
2016-07-14 $117.49 $117.93 $117.49 $117.68 $103.81 5,094
2016-07-13 $118.09 $118.31 $117.92 $117.94 $104.04 29,485
2016-07-12 $118.13 $118.13 $117.76 $117.78 $103.90 30,066
2016-07-11 $118.43 $118.51 $118.14 $118.22 $104.29 13,964
2016-07-08 $118.34 $118.69 $118.11 $118.37 $104.42 27,662
2016-07-07 $118.22 $118.55 $118.12 $118.12 $104.20 20,078
2016-07-06 $118.10 $118.43 $118.02 $118.26 $104.32 47,790
2016-07-05 $118.05 $118.19 $117.92 $118.11 $104.19 8,147
2016-07-01 $117.69 $117.93 $117.39 $117.69 $103.82 15,031
2016-06-30 $117.63 $117.84 $117.51 $117.77 $103.72 6,380
2016-06-29 $117.67 $117.77 $117.27 $117.27 $103.28 39,611
2016-06-28 $117.21 $117.48 $117.21 $117.42 $103.41 4,959
2016-06-27 $117.25 $117.54 $117.14 $117.54 $103.52 48,773
2016-06-24 $117.08 $117.10 $116.54 $116.89 $102.94 3,480
2016-06-23 $115.88 $116.14 $115.75 $115.89 $102.06 6,231
2016-06-22 $116.16 $116.24 $116.08 $116.20 $102.34 4,548
2016-06-21 $116.24 $116.37 $116.07 $116.07 $102.22 25,365
2016-06-20 $116.33 $116.37 $116.12 $116.26 $102.39 18,569
2016-06-17 $116.53 $116.53 $116.38 $116.50 $102.60 12,498
2016-06-16 $116.58 $116.88 $116.52 $116.61 $102.70 12,161
2016-06-15 $116.08 $116.85 $116.08 $116.57 $102.66 25,459
2016-06-14 $116.62 $116.62 $116.21 $116.22 $102.35 52,339
2016-06-13 $116.38 $116.41 $116.27 $116.41 $102.52 4,372
2016-06-10 $116.21 $116.38 $116.14 $116.33 $102.45 4,927
2016-06-09 $116.20 $116.20 $115.92 $116.11 $102.26 15,684
2016-06-08 $115.81 $115.94 $115.81 $115.94 $102.11 14,964
2016-06-07 $115.83 $115.84 $115.75 $115.78 $101.97 27,237
2016-06-06 $115.64 $115.82 $115.60 $115.60 $101.81 4,997
2016-06-03 $115.62 $115.81 $115.62 $115.81 $101.99 15,607
2016-06-02 $114.94 $115.16 $114.94 $115.07 $101.34 14,514
2016-06-01 $114.90 $115.01 $114.73 $114.83 $101.13 7,820
2016-05-31 $114.73 $115.09 $114.71 $115.00 $101.10 71,435
2016-05-27 $115.11 $115.11 $114.72 $115.01 $101.11 7,348
2016-05-26 $114.94 $115.06 $114.81 $114.94 $101.05 21,636
2016-05-25 $114.91 $114.91 $114.69 $114.78 $100.91 9,154
2016-05-24 $114.81 $114.85 $114.64 $114.85 $100.97 4,062
2016-05-23 $114.78 $114.93 $114.78 $114.78 $100.91 7,553
2016-05-20 $114.82 $114.94 $114.69 $114.82 $100.94 4,918
2016-05-19 $114.65 $114.92 $114.63 $114.82 $100.94 4,878
2016-05-18 $114.96 $115.05 $114.66 $114.75 $100.88 44,838
2016-05-17 $115.36 $115.46 $115.30 $115.30 $101.37 7,649
2016-05-16 $115.51 $115.51 $115.39 $115.43 $101.48 67,993
2016-05-13 $115.43 $115.64 $115.41 $115.60 $101.63 22,947
2016-05-12 $115.57 $115.57 $115.37 $115.44 $101.49 7,914
2016-05-11 $115.43 $116.07 $115.41 $115.63 $101.66 24,148
2016-05-10 $115.37 $115.53 $115.37 $115.49 $101.53 16,451
2016-05-09 $115.41 $115.54 $115.35 $115.53 $101.57 8,171
2016-05-06 $115.50 $115.51 $115.29 $115.39 $101.44 7,614
2016-05-05 $115.23 $115.49 $115.14 $115.47 $101.51 36,860
2016-05-04 $115.24 $115.28 $115.10 $115.28 $101.35 20,962
2016-05-03 $115.18 $115.24 $115.07 $115.11 $101.20 34,187
2016-05-02 $115.02 $115.02 $114.85 $114.85 $100.97 29,356
2016-04-29 $115.01 $115.27 $114.97 $115.25 $101.15 34,519
2016-04-28 $114.94 $115.21 $114.90 $115.21 $101.12 67,202
2016-04-27 $114.82 $114.90 $114.50 $114.84 $100.79 50,039
2016-04-26 $114.69 $114.70 $114.50 $114.52 $100.51 53,305
2016-04-25 $114.77 $114.82 $114.62 $114.62 $100.60 91,420
2016-04-22 $114.80 $114.94 $114.75 $114.80 $100.76 282,239
2016-04-21 $114.77 $114.87 $114.66 $114.82 $100.77 356,116
2016-04-20 $115.56 $115.56 $115.05 $115.05 $100.98 23,611
2016-04-19 $115.26 $115.47 $115.20 $115.45 $101.33 24,333
2016-04-18 $115.29 $115.45 $115.20 $115.45 $101.33 16,257
2016-04-15 $115.34 $115.54 $115.26 $115.53 $101.40 33,346
2016-04-14 $115.33 $115.33 $115.01 $115.09 $101.01 93,143
2016-04-13 $115.12 $115.38 $115.05 $115.20 $101.11 32,790
2016-04-12 $115.32 $115.32 $115.11 $115.14 $101.06 30,781
2016-04-11 $115.47 $115.54 $115.39 $115.48 $101.35 14,754
2016-04-08 $115.55 $115.58 $115.43 $115.49 $101.36 14,735
2016-04-07 $115.48 $115.68 $115.46 $115.61 $101.47 21,403
2016-04-06 $115.24 $115.34 $115.10 $115.22 $101.13 21,560
2016-04-05 $115.31 $115.45 $115.21 $115.44 $101.32 11,971
2016-04-04 $114.90 $115.10 $114.82 $115.01 $100.94 9,084
2016-04-01 $114.98 $115.02 $114.71 $114.90 $100.85 11,467
2016-03-31 $114.99 $115.13 $114.85 $115.06 $100.83 5,824
2016-03-30 $114.63 $114.96 $114.63 $114.85 $100.64 6,848
2016-03-29 $114.55 $114.99 $114.49 $114.99 $100.77 15,529
2016-03-28 $114.18 $114.48 $114.18 $114.31 $100.17 15,903
2016-03-24 $114.61 $114.61 $114.10 $114.24 $100.10 10,581
2016-03-23 $114.11 $114.40 $114.01 $114.29 $100.15 19,932
2016-03-22 $114.20 $114.30 $113.81 $113.82 $99.74 27,421
2016-03-21 $114.22 $114.30 $114.06 $114.14 $100.02 22,065
2016-03-18 $114.30 $114.41 $114.23 $114.31 $100.17 13,278
2016-03-17 $113.97 $114.26 $113.97 $114.12 $100.00 26,418
2016-03-16 $113.43 $113.89 $113.37 $113.86 $99.78 10,879
2016-03-15 $113.62 $113.67 $113.42 $113.44 $99.41 8,888
2016-03-14 $113.39 $113.59 $113.35 $113.35 $99.33 11,844
2016-03-11 $113.48 $113.60 $113.20 $113.27 $99.26 8,738
2016-03-10 $113.61 $113.61 $113.28 $113.54 $99.50 3,832
2016-03-09 $113.60 $113.63 $113.53 $113.55 $99.50 6,549
2016-03-08 $113.62 $114.02 $113.59 $113.66 $99.60 16,523
2016-03-07 $113.37 $113.43 $113.12 $113.38 $99.36 12,376
2016-03-04 $113.58 $113.61 $113.20 $113.45 $99.42 7,819
2016-03-03 $113.44 $113.70 $113.40 $113.65 $99.59 12,990
2016-03-02 $113.23 $113.51 $113.22 $113.35 $99.33 15,863
2016-03-01 $113.41 $113.52 $113.34 $113.40 $99.37 20,315
2016-02-29 $113.94 $114.07 $113.82 $114.01 $99.76 11,443
2016-02-26 $113.94 $114.07 $113.75 $113.91 $99.67 7,216
2016-02-25 $114.10 $114.29 $114.10 $114.24 $99.96 15,663
2016-02-24 $114.34 $114.47 $113.96 $114.00 $99.75 41,781
2016-02-23 $113.58 $114.05 $113.58 $113.92 $99.68 11,576
2016-02-22 $113.99 $113.99 $113.67 $113.94 $99.70 12,025
2016-02-19 $113.94 $114.17 $113.73 $114.07 $99.81 13,653
2016-02-18 $113.93 $114.09 $113.49 $114.01 $99.76 22,326
2016-02-17 $113.13 $113.82 $113.05 $113.58 $99.39 16,233
2016-02-16 $113.77 $113.97 $113.41 $113.74 $99.53 27,187
2016-02-12 $114.23 $114.42 $113.67 $114.03 $99.78 182,665
2016-02-11 $115.19 $115.19 $114.20 $114.51 $100.20 148,217
2016-02-10 $114.40 $115.07 $113.82 $114.33 $100.04 57,334
2016-02-09 $114.17 $114.41 $113.76 $113.94 $99.70 116,854
2016-02-08 $113.79 $114.04 $113.62 $113.98 $99.74 10,431
2016-02-05 $113.44 $113.55 $113.13 $113.32 $99.16 10,422
2016-02-04 $113.34 $113.49 $113.15 $113.46 $99.28 7,743
2016-02-03 $113.41 $113.60 $113.25 $113.25 $99.09 20,882
2016-02-02 $113.31 $113.42 $113.20 $113.42 $99.25 8,435
2016-02-01 $113.03 $113.04 $112.70 $112.75 $98.66 9,625
2016-01-29 $113.24 $113.37 $113.09 $113.25 $98.94 11,530
2016-01-28 $112.74 $113.01 $112.74 $112.83 $98.58 4,812
2016-01-27 $112.71 $112.89 $112.63 $112.89 $98.63 7,747
2016-01-26 $112.76 $113.00 $112.57 $112.67 $98.43 14,007
2016-01-25 $112.81 $112.85 $112.55 $112.66 $98.42 621,750
2016-01-22 $112.49 $112.78 $112.36 $112.53 $98.31 12,780
2016-01-21 $113.02 $113.02 $112.61 $112.74 $98.50 57,142
2016-01-20 $113.08 $113.15 $112.64 $112.68 $98.44 13,707
2016-01-19 $112.64 $112.93 $112.53 $112.70 $98.46 12,224
2016-01-15 $112.81 $112.90 $112.68 $112.89 $98.63 12,477
2016-01-14 $112.71 $112.87 $112.43 $112.63 $98.40 25,474
2016-01-13 $112.42 $112.87 $112.41 $112.87 $98.61 10,985
2016-01-12 $112.34 $112.71 $112.11 $112.56 $98.34 13,594
2016-01-11 $112.10 $112.40 $112.10 $112.24 $98.06 10,216
2016-01-08 $112.22 $112.58 $112.10 $112.58 $98.36 12,519
2016-01-07 $112.18 $112.28 $111.94 $112.27 $98.08 10,835
2016-01-06 $112.02 $112.26 $111.92 $112.07 $97.91 9,291
2016-01-05 $111.78 $111.88 $111.69 $111.78 $97.66 16,817
2016-01-04 $111.88 $112.05 $111.77 $111.81 $97.68 12,199
2015-12-31 $111.54 $111.74 $111.42 $111.70 $97.59 9,599
2015-12-30 $111.38 $111.56 $111.23 $111.30 $97.24 53,080
2015-12-29 $111.65 $111.67 $111.32 $111.36 $97.29 28,858
2015-12-28 $111.84 $111.97 $111.82 $111.91 $97.77 145,041
2015-12-24 $111.81 $111.88 $111.71 $111.85 $97.72 3,500
2015-12-23 $111.73 $111.94 $111.73 $111.83 $97.49 6,814
2015-12-22 $112.17 $112.17 $111.86 $111.93 $97.58 11,102
2015-12-21 $112.35 $112.35 $112.09 $112.12 $97.74 9,699
2015-12-18 $112.09 $112.32 $112.09 $112.17 $97.79 27,940
2015-12-17 $111.74 $112.07 $111.74 $111.96 $97.61 652,004
2015-12-16 $111.73 $111.96 $111.42 $111.75 $97.42 23,508
2015-12-15 $111.91 $112.04 $111.84 $111.98 $97.62 10,185
2015-12-14 $112.48 $112.50 $112.04 $112.06 $97.69 9,708
2015-12-11 $112.66 $112.75 $112.57 $112.64 $98.20 3,799
2015-12-10 $112.35 $112.39 $112.21 $112.21 $97.82 9,006
2015-12-09 $112.14 $112.49 $112.06 $112.49 $98.07 20,107
2015-12-08 $112.56 $112.56 $112.29 $112.34 $97.94 7,184
2015-12-07 $112.48 $112.63 $112.36 $112.48 $98.06 52,372
2015-12-04 $111.92 $112.26 $111.92 $112.10 $97.73 6,597
2015-12-03 $112.36 $112.36 $111.72 $111.87 $97.53 18,968
2015-12-02 $112.65 $112.77 $112.60 $112.77 $98.31 12,105
2015-12-01 $112.76 $112.86 $112.70 $112.86 $98.39 7,848
2015-11-30 $112.66 $112.67 $112.48 $112.58 $97.99 7,504
2015-11-27 $112.60 $112.62 $112.53 $112.60 $98.01 3,218
2015-11-25 $112.58 $112.61 $112.40 $112.57 $97.98 18,455
2015-11-24 $112.50 $112.56 $112.37 $112.54 $97.96 11,403
2015-11-23 $112.30 $112.49 $112.26 $112.33 $97.77 10,281
2015-11-20 $112.47 $112.53 $112.27 $112.34 $97.78 6,791
2015-11-19 $112.40 $112.57 $112.31 $112.48 $97.90 39,739
2015-11-18 $112.25 $112.37 $112.11 $112.22 $97.68 8,312
2015-11-17 $111.98 $112.24 $111.88 $112.15 $97.62 7,560
2015-11-16 $112.39 $112.39 $112.05 $112.09 $97.56 19,945
2015-11-13 $112.07 $112.29 $112.04 $112.07 $97.55 10,910
2015-11-12 $112.04 $112.08 $111.92 $111.93 $97.43 8,536
2015-11-11 $111.78 $112.03 $111.47 $111.58 $97.12 6,994
2015-11-10 $111.91 $112.10 $111.84 $111.92 $97.42 46,463
2015-11-09 $111.58 $111.90 $111.58 $111.71 $97.23 1,006,780
2015-11-06 $112.09 $112.09 $111.80 $112.02 $97.50 22,640
2015-11-05 $112.53 $112.56 $112.30 $112.34 $97.78 15,064
2015-11-04 $113.08 $113.08 $112.31 $112.34 $97.78 586,756
2015-11-03 $113.00 $113.00 $112.57 $112.68 $98.08 27,139
2015-11-02 $113.16 $113.16 $112.80 $112.85 $98.23 39,862
2015-10-30 $113.33 $113.46 $113.20 $113.44 $98.58 551,315
2015-10-29 $113.48 $113.48 $113.15 $113.21 $98.38 21,909
2015-10-28 $114.05 $114.05 $113.54 $113.69 $98.80 18,473
2015-10-27 $114.16 $114.19 $114.01 $114.10 $99.15 6,806
2015-10-26 $113.99 $114.01 $113.84 $113.97 $99.04 9,685
2015-10-23 $113.68 $113.91 $113.68 $113.69 $98.80 12,197
2015-10-22 $113.98 $114.21 $113.86 $113.96 $99.03 9,465
2015-10-21 $113.74 $114.11 $113.73 $114.07 $99.13 113,671
2015-10-20 $113.56 $113.70 $113.50 $113.70 $98.81 11,484
2015-10-19 $113.78 $113.90 $113.63 $113.90 $98.98 19,462
2015-10-16 $113.85 $114.03 $113.78 $114.00 $99.06 5,771
2015-10-15 $113.86 $113.95 $113.70 $113.74 $98.84 19,894
2015-10-14 $113.85 $114.02 $113.52 $114.02 $99.08 15,009
2015-10-13 $113.45 $113.62 $113.20 $113.39 $98.54 14,832
2015-10-12 $113.27 $116.41 $113.27 $113.42 $98.56 36,820
2015-10-09 $113.07 $113.24 $113.07 $113.13 $98.31 17,362
2015-10-08 $113.45 $113.98 $113.02 $113.02 $98.21 15,805
2015-10-07 $113.22 $113.44 $113.18 $113.34 $98.49 46,588
2015-10-06 $113.30 $113.46 $113.22 $113.38 $98.53 16,803
2015-10-05 $114.09 $114.09 $113.23 $113.26 $98.42 1,541,007
2015-10-02 $113.86 $113.86 $113.40 $113.40 $98.54 6,316
2015-10-01 $113.16 $113.25 $113.04 $113.10 $98.29 6,305
2015-09-30 $113.22 $113.22 $113.12 $113.22 $98.22 73,787
2015-09-29 $113.13 $113.31 $113.05 $113.17 $98.17 30,229
2015-09-28 $113.03 $113.05 $112.87 $112.98 $98.01 13,618
2015-09-25 $112.83 $112.88 $112.73 $112.73 $97.79 17,500
2015-09-24 $113.16 $113.29 $112.98 $112.98 $98.01 6,491
2015-09-23 $113.01 $113.04 $112.88 $112.96 $97.99 2,707
2015-09-22 $112.90 $113.16 $112.85 $113.00 $98.02 11,880
2015-09-21 $112.98 $112.98 $112.59 $112.59 $97.67 14,003
2015-09-18 $112.76 $113.16 $112.76 $113.10 $98.11 12,076
2015-09-17 $112.25 $112.82 $112.15 $112.82 $97.87 8,948
2015-09-16 $112.26 $112.32 $112.06 $112.06 $97.21 8,301
2015-09-15 $112.59 $112.59 $112.13 $112.26 $97.38 3,859
2015-09-14 $112.87 $112.87 $112.64 $112.76 $97.82 9,702
2015-09-11 $112.76 $112.86 $112.68 $112.71 $97.77 6,651
2015-09-10 $112.70 $112.70 $112.50 $112.64 $97.71 10,207
2015-09-09 $112.38 $112.82 $112.38 $112.74 $97.80 7,339
2015-09-08 $112.89 $112.89 $112.59 $112.59 $97.67 17,411
2015-09-04 $112.90 $113.19 $112.83 $113.15 $98.15 19,451
2015-09-03 $112.53 $112.92 $112.53 $112.86 $97.90 8,945
2015-09-02 $112.58 $112.84 $112.56 $112.73 $97.79 34,962
2015-09-01 $112.82 $112.88 $112.63 $112.80 $97.85 33,752
2015-08-31 $113.09 $113.18 $112.71 $112.79 $97.68 56,126
2015-08-28 $113.24 $113.34 $112.64 $112.88 $97.75 143,852
2015-08-27 $112.82 $113.39 $112.69 $112.98 $97.84 1,344,951
2015-08-26 $113.02 $113.22 $112.75 $112.75 $97.64 19,353

iShares Barclays Government/Credit Bond Fund (GBF) News Headlines

Recent iShares Barclays Government/Credit Bond Fund (GBF) News
Similar Companies to iShares Barclays Government/Credit Bond Fund (GBF) 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.