BTC iShares Intermediate Government/Credit Bond ETF (GVI) Exchange: BATS

Data as of April 26, 2024

$103.95 ($0.22) 0.21%

BTC iShares Intermediate Government/Credit Bond ETF - Daily Information
Click for more stock information on BTC iShares Intermediate Government/Credit Bond ETF.
Daily Information Data
Date April 26, 2024
Open $104.00
Previous Close $103.95
High $104.00
Low $103.94
Adjusted Open $104.00
Previous Adjusted Close $103.95
Adjusted High $104.00
Adjusted Low $103.94

About BTC iShares Intermediate Government/Credit Bond ETF (GVI)

The Fund seeks to track the investment results of the Bloomberg Barclays U.S. Intermediate 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 non-U.S. 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 one year and less than ten years. As of February 29, 2020, there were 4,952 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 a greater than one year and less than ten years remaining to maturity and have $300 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 BTC iShares Intermediate Government/Credit Bond ETF (GVI)

Date Open High Low Close Adj.Close Volume
2024-03-22 $104.00 $104.00 $103.94 $103.95 $103.95 62,009
2024-03-21 $103.76 $103.87 $103.71 $103.73 $103.73 99,695
2024-03-20 $103.61 $103.76 $103.49 $103.69 $103.69 100,258
2024-03-19 $103.48 $103.57 $103.44 $103.51 $103.51 151,814
2024-03-18 $103.44 $103.50 $103.24 $103.33 $103.33 87,899
2024-03-15 $103.39 $103.45 $103.36 $103.37 $103.37 114,133
2024-03-14 $103.66 $103.66 $103.45 $103.47 $103.47 93,500
2024-03-13 $103.87 $103.94 $103.78 $103.78 $103.78 175,778
2024-03-12 $103.99 $104.02 $103.86 $103.88 $103.88 101,417
2024-03-11 $104.10 $104.20 $104.06 $104.09 $104.09 114,334
2024-03-08 $104.23 $104.35 $104.16 $104.18 $104.18 167,603
2024-03-07 $104.12 $104.12 $103.96 $104.12 $104.12 136,962
2024-03-06 $103.92 $104.09 $103.88 $103.90 $103.90 129,010
2024-03-05 $103.74 $103.88 $103.69 $103.85 $103.85 271,251
2024-03-04 $103.60 $103.67 $103.54 $103.59 $103.59 69,073
2024-03-01 $103.40 $103.76 $103.24 $103.74 $103.74 180,266
2024-02-29 $103.68 $103.77 $103.60 $103.63 $103.35 94,418
2024-02-28 $103.43 $103.57 $103.43 $103.53 $103.25 240,328
2024-02-27 $103.42 $103.52 $103.36 $103.44 $103.16 100,756
2024-02-26 $103.62 $103.62 $103.36 $103.47 $103.19 87,721
2024-02-23 $103.48 $103.62 $103.45 $103.60 $103.60 109,955
2024-02-22 $103.43 $103.55 $103.34 $103.42 $103.42 114,042
2024-02-21 $103.73 $103.73 $103.43 $103.47 $103.47 122,700
2024-02-20 $103.69 $103.71 $103.62 $103.62 $103.62 110,095
2024-02-16 $103.43 $103.47 $103.37 $103.44 $103.44 84,850
2024-02-15 $103.84 $103.84 $103.63 $103.72 $103.72 288,199
2024-02-14 $103.34 $103.58 $103.34 $103.55 $103.55 597,595
2024-02-13 $103.53 $103.53 $103.24 $103.31 $103.31 71,005
2024-02-12 $103.91 $103.99 $103.84 $103.95 $103.95 76,640
2024-02-09 $103.85 $103.88 $103.76 $103.87 $103.87 187,372
2024-02-08 $103.98 $104.03 $103.90 $103.91 $103.91 87,327
2024-02-07 $104.14 $104.31 $104.08 $104.10 $104.10 181,365
2024-02-06 $103.93 $104.25 $103.93 $104.17 $104.17 91,319
2024-02-05 $104.11 $104.11 $103.82 $103.91 $103.91 81,072
2024-02-02 $104.41 $104.43 $104.22 $104.38 $104.38 87,875
2024-02-01 $104.75 $105.13 $104.75 $105.01 $105.01 125,873
2024-01-31 $104.93 $105.10 $104.79 $104.97 $104.66 357,765
2024-01-30 $104.62 $104.70 $104.41 $104.56 $104.25 249,278
2024-01-29 $104.47 $104.60 $104.46 $104.53 $104.22 537,549
2024-01-26 $104.45 $104.45 $104.28 $104.30 $103.99 213,549
2024-01-25 $104.35 $104.47 $104.32 $104.41 $104.10 331,816
2024-01-24 $104.58 $104.58 $104.11 $104.11 $103.80 295,280
2024-01-23 $104.31 $104.32 $104.18 $104.23 $103.92 954,321
2024-01-22 $104.36 $104.48 $104.30 $104.32 $104.01 1,282,451
2024-01-19 $104.23 $104.24 $104.04 $104.17 $104.17 109,364
2024-01-18 $104.29 $104.40 $104.19 $104.22 $104.22 643,115
2024-01-17 $104.34 $109.51 $104.17 $104.26 $104.26 164,153
2024-01-16 $104.74 $104.85 $104.44 $104.54 $104.54 260,032
2024-01-12 $105.07 $105.16 $104.84 $104.94 $104.94 109,573
2024-01-11 $104.43 $104.81 $104.40 $104.70 $104.70 131,698
2024-01-10 $104.58 $104.58 $104.30 $104.30 $104.30 85,247
2024-01-09 $104.20 $106.53 $104.20 $104.41 $104.41 167,888
2024-01-08 $104.27 $104.53 $104.23 $104.39 $104.39 438,934
2024-01-05 $104.08 $104.50 $104.08 $104.10 $104.10 106,323
2024-01-04 $104.33 $104.38 $104.20 $104.26 $104.26 123,376
2024-01-03 $104.33 $104.60 $104.22 $104.52 $104.52 92,442
2024-01-02 $104.46 $104.58 $104.45 $104.47 $104.47 133,612
2023-12-29 $104.75 $104.88 $104.74 $104.76 $104.76 157,996
2023-12-28 $104.78 $104.95 $104.76 $104.88 $104.88 165,073
2023-12-27 $104.81 $104.99 $104.71 $104.91 $104.91 176,726
2023-12-26 $104.39 $104.62 $104.39 $104.53 $104.53 112,403
2023-12-22 $104.61 $104.68 $104.43 $104.57 $104.57 530,477
2023-12-21 $104.67 $104.77 $104.48 $104.53 $104.53 359,401
2023-12-20 $104.49 $104.60 $104.26 $104.57 $104.57 275,110
2023-12-19 $104.19 $104.60 $102.47 $104.24 $104.24 192,630
2023-12-18 $104.16 $104.26 $104.12 $104.12 $104.12 318,599
2023-12-15 $104.22 $104.43 $104.18 $104.23 $104.23 605,681
2023-12-14 $104.26 $104.99 $104.19 $104.33 $104.33 266,175
2023-12-13 $103.53 $104.29 $103.36 $104.18 $103.90 182,560
2023-12-12 $103.10 $103.31 $103.06 $103.24 $102.96 330,303
2023-12-11 $103.07 $103.12 $102.77 $103.09 $103.09 263,307
2023-12-08 $103.22 $103.29 $103.05 $103.09 $103.09 262,553
2023-12-07 $103.75 $103.75 $103.39 $103.50 $103.50 154,280
2023-12-06 $103.42 $103.61 $103.39 $103.46 $103.46 212,269
2023-12-05 $103.18 $103.50 $103.15 $103.37 $103.37 133,914
2023-12-04 $103.06 $103.22 $102.94 $103.05 $103.05 199,820
2023-12-01 $102.64 $103.38 $102.64 $103.29 $103.29 180,873
2023-11-30 $103.19 $103.19 $102.95 $103.06 $102.80 311,093
2023-11-29 $103.20 $103.32 $103.10 $103.22 $102.96 150,667
2023-11-28 $102.58 $102.93 $102.49 $102.85 $102.59 172,501
2023-11-27 $102.32 $102.57 $102.29 $102.54 $102.54 253,871
2023-11-24 $102.20 $102.28 $102.19 $102.21 $102.21 63,099
2023-11-22 $102.54 $102.54 $102.26 $102.40 $102.40 221,043
2023-11-21 $102.36 $102.46 $102.29 $102.38 $102.38 101,476
2023-11-20 $102.03 $102.33 $102.03 $102.27 $102.27 533,417
2023-11-17 $102.31 $102.31 $102.14 $102.25 $102.25 861,354
2023-11-16 $102.10 $102.54 $102.07 $102.29 $102.29 1,537,227
2023-11-15 $101.95 $101.95 $101.75 $101.84 $101.84 218,676
2023-11-14 $102.05 $102.22 $102.02 $102.17 $102.17 119,528
2023-11-13 $101.07 $101.31 $101.06 $101.29 $101.29 295,869
2023-11-10 $101.49 $101.49 $101.22 $101.31 $101.31 182,781
2023-11-09 $101.52 $101.62 $101.18 $101.29 $101.29 75,396
2023-11-08 $101.48 $101.73 $101.48 $101.70 $101.70 221,215
2023-11-07 $101.47 $101.74 $101.36 $101.63 $101.63 717,377
2023-11-06 $101.36 $101.44 $101.24 $101.34 $101.34 115,774
2023-11-03 $101.74 $101.89 $101.49 $101.63 $101.63 186,546
2023-11-02 $101.31 $101.33 $101.04 $101.15 $101.15 679,122
2023-11-01 $100.34 $101.00 $100.34 $100.90 $100.90 140,827
2023-10-31 $100.57 $100.76 $100.54 $100.54 $100.28 99,064
2023-10-30 $100.51 $100.72 $100.51 $100.58 $100.32 83,196
2023-10-27 $100.77 $100.82 $100.60 $100.80 $100.80 381,665
2023-10-26 $100.43 $100.78 $100.42 $100.62 $100.62 82,899
2023-10-25 $100.38 $100.51 $100.20 $100.39 $100.39 154,749
2023-10-24 $96.06 $100.70 $96.06 $100.64 $100.64 104,165
2023-10-23 $100.29 $100.68 $100.19 $100.62 $100.62 77,298
2023-10-20 $100.18 $100.41 $100.15 $100.40 $100.40 77,534
2023-10-19 $100.04 $100.21 $99.96 $100.06 $100.06 123,459
2023-10-18 $100.24 $100.30 $100.08 $100.17 $100.17 78,409
2023-10-17 $100.39 $100.51 $100.23 $100.31 $100.31 82,017
2023-10-16 $100.85 $100.95 $100.81 $100.89 $100.89 253,213
2023-10-13 $101.12 $101.19 $101.05 $101.12 $101.12 101,683
2023-10-12 $101.11 $101.16 $100.85 $100.88 $100.88 165,034
2023-10-11 $101.16 $101.32 $101.12 $101.30 $101.30 83,408
2023-10-10 $100.96 $101.28 $100.93 $101.16 $101.16 109,921
2023-10-09 $100.50 $101.31 $100.50 $101.31 $101.31 47,060
2023-10-06 $100.44 $100.67 $100.37 $100.56 $100.56 129,538
2023-10-05 $100.80 $100.86 $100.72 $100.80 $100.80 133,666
2023-10-04 $100.52 $100.72 $100.38 $100.71 $100.71 644,264
2023-10-03 $100.55 $100.74 $100.25 $100.36 $100.36 145,417
2023-10-02 $100.80 $100.86 $100.66 $100.66 $100.66 77,932
2023-09-29 $101.48 $101.54 $101.26 $101.33 $101.33 47,125
2023-09-28 $100.97 $101.26 $100.94 $101.23 $101.23 61,017
2023-09-27 $101.45 $101.47 $100.89 $101.01 $101.01 108,636
2023-09-26 $101.34 $101.45 $101.20 $101.25 $101.25 79,986
2023-09-25 $101.30 $101.48 $101.29 $101.35 $101.35 90,878
2023-09-22 $101.34 $101.61 $101.34 $101.54 $101.54 92,283
2023-09-21 $101.35 $101.50 $101.27 $101.35 $101.35 186,725
2023-09-20 $101.76 $101.90 $101.48 $101.51 $101.51 101,460
2023-09-19 $101.78 $101.80 $101.57 $101.65 $101.65 165,136
2023-09-18 $101.73 $101.88 $101.73 $101.80 $101.80 138,825
2023-09-15 $101.89 $101.91 $101.72 $101.83 $101.83 98,581
2023-09-14 $102.05 $102.12 $101.86 $101.91 $101.91 109,237
2023-09-13 $101.79 $102.11 $101.79 $101.97 $101.97 133,947
2023-09-12 $101.83 $101.97 $101.82 $101.86 $101.86 113,876
2023-09-11 $101.92 $101.98 $101.86 $101.95 $101.95 70,774
2023-09-08 $102.19 $102.20 $101.93 $102.01 $102.01 180,177
2023-09-07 $101.93 $102.00 $101.77 $101.96 $101.96 204,303
2023-09-06 $101.89 $102.01 $101.62 $101.70 $101.70 335,836
2023-09-05 $102.17 $102.20 $101.86 $101.98 $101.98 297,230
2023-09-01 $102.52 $102.64 $102.10 $102.29 $102.29 475,843
2023-08-31 $102.63 $102.81 $102.52 $102.73 $102.49 317,720
2023-08-30 $102.65 $102.72 $102.45 $102.47 $102.23 253,025
2023-08-29 $101.94 $102.63 $101.94 $102.55 $102.31 54,310
2023-08-28 $102.00 $102.21 $101.95 $102.05 $101.81 155,621
2023-08-25 $101.87 $102.22 $101.77 $102.07 $101.83 1,247,497
2023-08-24 $102.00 $102.21 $101.96 $101.99 $101.75 37,786
2023-08-23 $101.93 $102.31 $101.93 $102.15 $101.91 139,806
2023-08-22 $101.61 $101.75 $101.57 $101.70 $101.70 238,030
2023-08-21 $101.73 $101.81 $101.61 $101.76 $101.76 51,417
2023-08-18 $102.02 $102.14 $101.89 $102.03 $102.03 428,442
2023-08-17 $101.86 $101.95 $101.63 $101.84 $101.84 140,045
2023-08-16 $101.98 $102.31 $101.75 $101.80 $101.80 60,483
2023-08-15 $101.99 $102.34 $101.92 $102.05 $102.05 63,581
2023-08-14 $102.15 $102.23 $101.97 $102.04 $102.04 54,790
2023-08-11 $102.34 $102.42 $102.14 $102.23 $102.23 39,754
2023-08-10 $102.90 $103.00 $102.46 $102.51 $102.51 59,294
2023-08-09 $102.89 $103.03 $102.63 $102.81 $102.81 1,177,745
2023-08-08 $102.90 $103.00 $102.75 $102.95 $102.95 83,553
2023-08-07 $102.74 $102.84 $102.53 $102.69 $102.69 80,746
2023-08-04 $102.34 $102.87 $102.34 $102.71 $102.71 94,973
2023-08-03 $102.07 $102.37 $102.04 $102.22 $102.22 212,590
2023-08-02 $102.28 $102.55 $102.16 $102.30 $102.30 78,519
2023-08-01 $102.42 $102.86 $102.08 $102.37 $102.37 134,769
2023-07-31 $102.71 $103.00 $102.71 $102.82 $102.58 73,421
2023-07-28 $102.76 $102.92 $102.71 $102.85 $102.61 28,180
2023-07-27 $102.91 $103.00 $102.48 $102.63 $102.39 89,988
2023-07-26 $102.89 $103.15 $102.80 $103.13 $102.89 107,406
2023-07-25 $102.71 $102.91 $102.64 $102.91 $102.67 93,891
2023-07-24 $103.14 $103.25 $102.90 $102.98 $102.74 50,578
2023-07-21 $103.03 $103.15 $102.99 $103.13 $102.89 55,004
2023-07-20 $103.04 $103.13 $102.85 $103.04 $102.80 214,510
2023-07-19 $103.46 $103.47 $103.24 $103.35 $103.11 54,425
2023-07-18 $103.44 $103.46 $103.23 $103.29 $103.05 59,685
2023-07-17 $103.08 $103.28 $103.07 $103.15 $102.91 49,589
2023-07-14 $103.35 $103.43 $103.07 $103.12 $103.12 103,220
2023-07-13 $103.28 $103.59 $103.27 $103.51 $103.51 929,536
2023-07-12 $102.94 $103.08 $102.88 $103.01 $103.01 806,444
2023-07-11 $102.33 $102.51 $102.31 $102.42 $102.42 68,722
2023-07-10 $102.15 $102.40 $102.05 $102.33 $102.33 113,738
2023-07-07 $102.01 $102.20 $101.89 $101.92 $101.92 98,638
2023-07-06 $101.96 $102.22 $101.58 $101.87 $101.87 142,774
2023-07-05 $102.62 $102.62 $102.23 $102.33 $102.33 97,492
2023-07-03 $102.74 $103.32 $102.48 $102.55 $102.55 33,705
2023-06-30 $102.79 $103.03 $102.79 $102.90 $102.67 57,854
2023-06-29 $102.93 $102.94 $102.70 $102.83 $102.60 58,176
2023-06-28 $103.17 $103.42 $103.11 $103.33 $103.33 100,773
2023-06-27 $103.26 $103.41 $103.06 $103.10 $103.10 64,059
2023-06-26 $103.40 $103.42 $103.23 $103.28 $103.28 69,592
2023-06-23 $103.49 $103.49 $103.06 $103.15 $103.15 59,877
2023-06-22 $103.08 $103.26 $102.93 $103.09 $103.09 48,828
2023-06-21 $103.07 $103.42 $103.02 $103.26 $103.26 77,579
2023-06-20 $103.15 $103.45 $103.15 $103.33 $103.33 143,284
2023-06-16 $103.14 $103.30 $103.01 $103.17 $103.17 126,597
2023-06-15 $103.34 $103.42 $103.17 $103.39 $103.39 611,155
2023-06-14 $102.23 $103.24 $102.08 $103.03 $103.03 126,393
2023-06-13 $103.52 $103.52 $102.74 $103.05 $103.05 62,108
2023-06-12 $103.35 $103.37 $103.07 $103.29 $103.29 119,018
2023-06-09 $103.20 $103.29 $103.10 $103.10 $103.10 48,308
2023-06-08 $103.31 $103.48 $103.26 $103.36 $103.36 89,312
2023-06-07 $103.45 $103.46 $102.99 $103.07 $103.07 197,658
2023-06-06 $103.53 $103.53 $103.27 $103.48 $103.48 125,067
2023-06-05 $103.33 $103.61 $103.20 $103.41 $103.41 70,904
2023-06-02 $104.02 $104.02 $103.28 $103.47 $103.47 63,122
2023-06-01 $103.79 $103.96 $103.79 $103.91 $103.91 94,609
2023-05-31 $103.82 $103.98 $103.59 $103.91 $103.67 95,028
2023-05-30 $103.50 $103.74 $103.34 $103.71 $103.47 105,798
2023-05-26 $103.21 $103.32 $102.97 $103.26 $103.26 108,083
2023-05-25 $103.40 $103.52 $103.10 $103.18 $103.18 166,395
2023-05-24 $103.90 $103.90 $103.52 $103.57 $103.57 60,074
2023-05-23 $103.62 $103.84 $103.55 $103.77 $103.77 78,840
2023-05-22 $103.73 $103.87 $103.60 $103.69 $103.69 70,798
2023-05-19 $103.78 $104.11 $103.65 $103.73 $103.73 66,956
2023-05-18 $103.97 $104.10 $103.81 $103.86 $103.86 165,978
2023-05-17 $104.38 $104.56 $104.13 $104.21 $104.21 163,913
2023-05-16 $104.57 $104.57 $104.32 $104.44 $104.44 238,290
2023-05-15 $104.66 $104.77 $104.54 $104.64 $104.64 31,852
2023-05-12 $105.10 $105.18 $104.68 $104.79 $104.79 59,911
2023-05-11 $105.35 $105.47 $105.00 $105.13 $105.13 53,577
2023-05-10 $104.84 $105.10 $104.78 $104.96 $104.96 43,492
2023-05-09 $104.43 $104.60 $104.42 $104.51 $104.51 67,137
2023-05-08 $104.50 $104.75 $104.40 $104.55 $104.55 44,259
2023-05-05 $105.04 $105.04 $104.69 $104.87 $104.87 93,464
2023-05-04 $105.09 $105.58 $104.98 $105.22 $105.22 64,360
2023-05-03 $104.87 $105.23 $104.87 $105.13 $105.13 38,089
2023-05-02 $104.30 $104.84 $104.20 $104.72 $104.72 61,183
2023-05-01 $104.52 $104.52 $104.04 $104.06 $104.06 52,609
2023-04-28 $104.87 $104.93 $104.65 $104.87 $104.87 107,321
2023-04-27 $104.61 $104.72 $104.41 $104.50 $104.50 44,354
2023-04-26 $105.07 $105.18 $104.70 $104.93 $104.93 85,264
2023-04-25 $104.79 $105.18 $104.74 $105.12 $105.12 116,554
2023-04-24 $104.34 $104.57 $104.34 $104.56 $104.56 59,862
2023-04-21 $104.48 $104.59 $104.21 $104.29 $104.29 329,757
2023-04-20 $104.37 $104.44 $104.20 $104.37 $104.37 97,159
2023-04-19 $103.97 $104.11 $103.85 $104.06 $104.06 91,008
2023-04-18 $104.22 $104.36 $104.04 $104.18 $104.18 225,369
2023-04-17 $104.31 $104.32 $104.07 $104.18 $104.18 49,623
2023-04-14 $104.46 $104.52 $104.32 $104.51 $104.51 66,899
2023-04-13 $104.93 $105.08 $104.80 $104.82 $104.82 2,676,454
2023-04-12 $105.01 $105.01 $104.36 $104.70 $104.70 127,749
2023-04-11 $104.58 $104.76 $104.44 $104.56 $104.56 239,173
2023-04-10 $104.70 $104.71 $104.48 $104.63 $104.63 65,197
2023-04-06 $105.24 $105.34 $105.08 $105.13 $105.13 54,187
2023-04-05 $105.18 $105.48 $105.16 $105.23 $105.23 101,839
2023-04-04 $104.38 $105.09 $104.38 $105.08 $105.08 115,999
2023-04-03 $104.28 $104.78 $104.17 $104.74 $104.74 75,213
2023-03-31 $104.36 $104.54 $104.19 $104.49 $104.27 73,021
2023-03-30 $104.08 $104.27 $104.02 $104.22 $104.00 74,022
2023-03-29 $103.87 $104.22 $103.87 $104.05 $104.05 58,658
2023-03-28 $104.04 $104.24 $104.04 $104.18 $104.18 158,679
2023-03-27 $104.47 $104.59 $104.23 $104.35 $104.35 56,030
2023-03-24 $105.33 $105.33 $104.81 $105.07 $105.07 57,564
2023-03-23 $104.43 $105.02 $104.42 $104.85 $104.85 68,283
2023-03-22 $103.40 $104.65 $103.40 $104.55 $104.55 72,400
2023-03-21 $103.68 $104.05 $103.64 $103.67 $103.67 49,952
2023-03-20 $104.36 $104.48 $103.97 $104.08 $104.08 63,861
2023-03-17 $104.15 $104.65 $104.00 $104.51 $104.51 42,396
2023-03-16 $104.48 $104.51 $103.51 $103.53 $103.53 243,949
2023-03-15 $103.89 $104.64 $103.71 $104.10 $104.10 77,785
2023-03-14 $103.71 $103.71 $102.97 $103.35 $103.35 85,836
2023-03-13 $103.77 $104.33 $103.57 $103.73 $103.73 53,612
2023-03-10 $102.66 $103.08 $102.51 $102.86 $102.86 83,849
2023-03-09 $101.75 $102.12 $101.75 $102.03 $102.03 68,545
2023-03-08 $101.80 $101.98 $101.53 $101.58 $101.58 119,823
2023-03-07 $102.06 $102.06 $101.67 $101.73 $101.73 86,047
2023-03-06 $102.14 $102.14 $101.88 $101.90 $101.90 100,910
2023-03-03 $101.97 $102.02 $101.74 $101.98 $101.98 119,423
2023-03-02 $101.49 $101.71 $101.49 $101.71 $101.71 108,571
2023-03-01 $101.99 $103.24 $101.66 $101.73 $101.73 198,357
2023-02-28 $102.22 $102.39 $102.09 $102.28 $102.06 114,392
2023-02-27 $102.30 $102.41 $102.23 $102.33 $102.11 90,808
2023-02-24 $102.19 $102.26 $102.08 $102.18 $102.18 48,221
2023-02-23 $102.39 $102.62 $102.34 $102.50 $102.50 58,539
2023-02-22 $102.45 $102.53 $102.30 $102.40 $102.40 222,784
2023-02-21 $102.39 $102.54 $102.22 $102.32 $102.32 300,118
2023-02-17 $102.53 $102.89 $102.50 $102.89 $102.89 60,269
2023-02-16 $102.77 $102.83 $102.58 $102.64 $102.64 73,538
2023-02-15 $102.76 $102.97 $102.73 $102.78 $102.78 63,383
2023-02-14 $103.06 $103.13 $102.79 $102.96 $102.96 195,174
2023-02-13 $103.03 $103.25 $103.03 $103.25 $103.25 451,105
2023-02-10 $103.33 $103.33 $103.12 $103.18 $103.18 75,894
2023-02-09 $103.72 $103.82 $103.30 $103.36 $103.36 416,642
2023-02-08 $103.53 $103.67 $103.43 $103.60 $103.60 93,435
2023-02-07 $103.63 $103.84 $103.42 $103.49 $103.49 124,118
2023-02-06 $103.64 $103.81 $103.56 $103.58 $103.58 85,435
2023-02-03 $104.19 $104.38 $104.04 $104.13 $104.13 90,687
2023-02-02 $105.02 $105.05 $104.71 $104.78 $104.78 150,452
2023-02-01 $104.33 $104.76 $104.04 $104.71 $104.71 785,114
2023-01-31 $104.37 $104.61 $104.13 $104.13 $103.90 937,246
2023-01-30 $104.12 $104.26 $104.03 $104.03 $103.80 742,097
2023-01-27 $104.30 $104.47 $104.24 $104.47 $104.47 81,299
2023-01-26 $104.49 $104.63 $104.33 $104.43 $104.43 176,370
2023-01-25 $104.45 $104.68 $104.41 $104.60 $104.60 181,192
2023-01-24 $104.24 $104.51 $104.21 $104.46 $104.46 115,369
2023-01-23 $104.20 $104.42 $104.20 $104.23 $104.23 394,238
2023-01-20 $104.44 $104.54 $104.30 $104.47 $104.47 95,641
2023-01-19 $104.64 $104.81 $104.60 $104.64 $104.64 154,713
2023-01-18 $104.80 $104.93 $104.60 $104.77 $104.77 163,591
2023-01-17 $104.02 $104.32 $104.01 $104.11 $104.11 225,149
2023-01-13 $104.30 $104.50 $104.10 $104.19 $104.19 107,626
2023-01-12 $104.20 $104.50 $104.03 $104.40 $104.40 171,807
2023-01-11 $103.78 $104.01 $103.75 $103.94 $103.94 153,214
2023-01-10 $103.70 $103.74 $103.48 $103.63 $103.63 130,943
2023-01-09 $103.83 $104.02 $103.66 $103.85 $103.85 257,652
2023-01-06 $102.94 $103.82 $102.94 $103.61 $103.61 528,415
2023-01-05 $102.65 $102.96 $102.63 $102.85 $102.85 154,564
2023-01-04 $103.18 $103.24 $102.92 $103.01 $103.01 501,293
2023-01-03 $102.87 $103.03 $102.63 $102.63 $102.63 279,970
2022-12-30 $102.59 $102.61 $102.37 $102.46 $102.46 283,151
2022-12-29 $102.56 $102.77 $102.55 $102.68 $102.68 309,524
2022-12-28 $102.62 $102.73 $102.43 $102.43 $102.43 174,560
2022-12-27 $102.67 $102.89 $102.50 $102.53 $102.53 649,616
2022-12-23 $102.93 $103.12 $102.90 $103.00 $103.00 165,349
2022-12-22 $103.15 $103.33 $103.06 $103.11 $103.11 964,650
2022-12-21 $103.28 $103.35 $103.10 $103.18 $103.18 294,352
2022-12-20 $102.94 $103.15 $102.90 $102.90 $102.90 198,497
2022-12-19 $103.44 $103.51 $103.25 $103.29 $103.29 176,131
2022-12-16 $103.38 $103.82 $103.38 $103.70 $103.70 362,780
2022-12-15 $103.65 $103.79 $103.52 $103.71 $103.71 272,546
2022-12-14 $103.89 $104.03 $103.50 $103.82 $103.82 225,369
2022-12-13 $104.18 $104.19 $103.66 $103.72 $103.72 173,043
2022-12-12 $103.43 $103.58 $103.17 $103.25 $103.25 184,768
2022-12-09 $103.51 $103.52 $103.32 $103.35 $103.35 243,552
2022-12-08 $103.50 $103.77 $103.43 $103.49 $103.49 224,739
2022-12-07 $103.64 $103.85 $103.48 $103.85 $103.85 287,474
2022-12-06 $103.13 $103.40 $103.13 $103.36 $103.36 250,110
2022-12-05 $103.30 $103.38 $103.07 $103.19 $103.19 315,607
2022-12-02 $103.15 $103.71 $103.08 $103.70 $103.70 364,160
2022-12-01 $103.24 $103.64 $103.04 $103.63 $103.63 210,456
2022-11-30 $102.50 $103.30 $102.40 $103.30 $103.11 193,527
2022-11-29 $102.65 $102.77 $102.57 $102.67 $102.67 126,487
2022-11-28 $102.86 $103.03 $102.67 $102.80 $102.80 442,541
2022-11-25 $102.83 $102.88 $102.71 $102.80 $102.80 31,669
2022-11-23 $102.67 $102.86 $102.53 $102.83 $102.83 123,413
2022-11-22 $102.57 $102.59 $102.37 $102.48 $102.48 369,616
2022-11-21 $102.48 $102.56 $102.27 $102.28 $102.28 152,397
2022-11-18 $102.61 $102.66 $102.32 $102.35 $102.35 74,739
2022-11-17 $102.54 $102.63 $102.39 $102.60 $102.60 207,235
2022-11-16 $102.74 $102.94 $102.66 $102.88 $102.88 111,295
2022-11-15 $102.50 $102.68 $102.32 $102.66 $102.66 135,339
2022-11-14 $102.30 $103.23 $101.88 $102.16 $102.16 397,759
2022-11-11 $102.13 $102.47 $102.13 $102.30 $102.30 85,543
2022-11-10 $102.16 $102.55 $102.03 $102.35 $102.35 103,094
2022-11-09 $100.87 $101.13 $100.80 $101.06 $101.06 503,484
2022-11-08 $100.67 $100.97 $100.67 $100.88 $100.88 198,576
2022-11-07 $100.73 $100.86 $100.53 $100.86 $100.86 464,235
2022-11-04 $100.77 $100.93 $100.55 $100.80 $100.80 387,830
2022-11-03 $100.35 $100.74 $100.34 $100.74 $100.74 670,216
2022-11-02 $100.97 $101.62 $100.85 $100.95 $100.95 596,856
2022-11-01 $101.34 $101.43 $100.90 $100.90 $100.90 503,504
2022-10-31 $101.12 $101.24 $101.02 $101.19 $101.19 109,756
2022-10-28 $101.41 $101.55 $101.26 $101.46 $101.46 187,849
2022-10-27 $101.43 $101.72 $101.37 $101.57 $101.57 153,977
2022-10-26 $101.14 $101.42 $101.14 $101.21 $101.21 115,507
2022-10-25 $100.96 $101.27 $100.96 $101.07 $101.07 101,063
2022-10-24 $100.60 $100.75 $100.43 $100.60 $100.60 267,663
2022-10-21 $100.12 $100.63 $100.12 $100.60 $100.60 111,471
2022-10-20 $100.43 $100.62 $100.16 $100.23 $100.23 137,776
2022-10-19 $100.64 $100.78 $100.51 $100.54 $100.54 38,377
2022-10-18 $101.23 $101.25 $100.82 $101.13 $101.13 109,746
2022-10-17 $101.10 $101.30 $100.87 $100.91 $100.91 66,512
2022-10-14 $101.27 $101.39 $100.67 $100.69 $100.69 109,389
2022-10-13 $100.52 $101.26 $100.52 $100.99 $100.99 76,140
2022-10-12 $101.12 $101.40 $101.12 $101.38 $101.38 79,948
2022-10-11 $101.24 $101.50 $101.16 $101.25 $101.25 67,769
2022-10-10 $101.34 $101.49 $101.00 $101.19 $101.19 119,124
2022-10-07 $101.52 $101.60 $101.35 $101.37 $101.37 85,317
2022-10-06 $102.00 $102.01 $101.68 $101.70 $101.70 78,447
2022-10-05 $102.32 $102.41 $101.85 $102.02 $102.02 187,772
2022-10-04 $102.44 $102.74 $102.33 $102.47 $102.47 248,294
2022-10-03 $102.04 $102.62 $102.01 $102.24 $102.24 97,233
2022-09-30 $102.00 $102.12 $101.58 $101.69 $101.69 78,375
2022-09-29 $101.86 $101.99 $101.64 $101.90 $101.90 73,661
2022-09-28 $101.92 $102.27 $101.65 $102.18 $102.18 73,738
2022-09-27 $101.48 $101.60 $101.10 $101.17 $101.17 142,733
2022-09-26 $101.89 $102.01 $101.36 $101.46 $101.46 134,784
2022-09-23 $102.37 $102.37 $102.01 $102.26 $102.26 434,370
2022-09-22 $102.56 $102.58 $102.27 $102.35 $102.35 104,508
2022-09-21 $103.01 $103.92 $102.68 $102.96 $102.96 228,545
2022-09-20 $102.94 $103.18 $102.92 $103.07 $103.07 73,178
2022-09-19 $103.18 $103.38 $103.13 $103.33 $103.33 53,422
2022-09-16 $103.43 $103.56 $103.26 $103.46 $103.46 61,083
2022-09-15 $103.54 $103.55 $103.27 $103.38 $103.38 103,817
2022-09-14 $103.65 $103.79 $103.47 $103.66 $103.66 50,255
2022-09-13 $103.62 $103.75 $103.49 $103.65 $103.65 87,734
2022-09-12 $104.39 $104.47 $104.04 $104.23 $104.23 89,443
2022-09-09 $104.31 $104.50 $104.10 $104.13 $104.13 65,744
2022-09-08 $104.43 $104.45 $104.22 $104.30 $104.30 42,843
2022-09-07 $104.26 $104.51 $104.18 $104.36 $104.36 45,176
2022-09-06 $104.32 $104.33 $103.94 $103.97 $103.97 69,785
2022-09-02 $104.48 $104.76 $104.46 $104.65 $104.65 49,417
2022-09-01 $104.35 $104.37 $104.08 $104.27 $104.27 101,688
2022-08-31 $104.82 $105.02 $104.67 $104.72 $104.56 60,709
2022-08-30 $104.92 $105.15 $104.80 $105.01 $104.85 104,844
2022-08-29 $105.08 $105.11 $104.93 $105.04 $104.88 214,489
2022-08-26 $105.44 $105.50 $105.17 $105.27 $105.11 42,687
2022-08-25 $105.29 $105.56 $105.12 $105.52 $105.36 80,411
2022-08-24 $105.25 $105.30 $105.09 $105.15 $104.99 69,714
2022-08-23 $105.14 $105.63 $105.14 $105.34 $105.18 107,372
2022-08-22 $105.28 $105.54 $105.19 $105.31 $105.15 225,887
2022-08-19 $105.67 $105.75 $105.45 $105.70 $105.54 70,763
2022-08-18 $105.88 $106.18 $105.88 $106.01 $105.85 61,094
2022-08-17 $105.98 $105.99 $105.71 $105.85 $105.68 85,295
2022-08-16 $106.25 $106.31 $106.04 $106.14 $105.97 75,527
2022-08-15 $106.46 $106.52 $106.39 $106.40 $106.23 82,277
2022-08-12 $106.29 $106.29 $106.03 $106.24 $106.07 28,458
2022-08-11 $106.57 $106.61 $105.96 $106.03 $105.86 33,130
2022-08-10 $106.49 $106.64 $106.14 $106.29 $106.12 239,059
2022-08-09 $106.09 $106.11 $105.90 $106.01 $105.84 59,574
2022-08-08 $106.13 $106.33 $106.08 $106.23 $106.06 107,120
2022-08-05 $106.06 $106.08 $105.79 $106.06 $105.89 84,644
2022-08-04 $106.46 $106.87 $106.46 $106.86 $106.69 46,544
2022-08-03 $106.24 $106.55 $106.00 $106.55 $106.38 265,338
2022-08-02 $107.03 $107.16 $106.26 $106.36 $106.19 80,767
2022-08-01 $107.01 $107.20 $106.90 $107.13 $106.96 81,745
2022-07-29 $106.90 $107.27 $106.89 $107.10 $106.77 149,957
2022-07-28 $107.05 $107.18 $106.85 $107.08 $106.75 82,737
2022-07-27 $106.29 $106.71 $106.29 $106.58 $106.25 327,559
2022-07-26 $106.47 $106.57 $106.18 $106.22 $105.89 202,529
2022-07-25 $106.25 $106.34 $106.09 $106.31 $105.98 145,024
2022-07-22 $106.45 $106.71 $106.26 $106.51 $106.18 64,939
2022-07-21 $105.43 $105.91 $105.43 $105.91 $105.59 215,106
2022-07-20 $105.56 $105.56 $105.12 $105.16 $104.84 70,601
2022-07-19 $105.31 $105.47 $105.21 $105.29 $104.97 76,447
2022-07-18 $105.39 $105.56 $105.28 $105.40 $105.08 105,384
2022-07-15 $105.32 $105.71 $105.32 $105.66 $105.34 84,087
2022-07-14 $105.13 $105.53 $105.07 $105.45 $105.13 121,179
2022-07-13 $105.03 $105.67 $105.03 $105.67 $105.35 53,492
2022-07-12 $105.60 $105.81 $105.51 $105.64 $105.32 56,415
2022-07-11 $105.50 $105.63 $105.37 $105.39 $105.07 62,447
2022-07-08 $105.34 $105.34 $105.09 $105.31 $104.99 131,032
2022-07-07 $105.59 $105.74 $105.37 $105.50 $105.18 1,588,241
2022-07-06 $106.37 $106.37 $105.61 $105.71 $105.39 105,382
2022-07-05 $106.13 $106.36 $106.06 $106.21 $105.88 77,693
2022-07-01 $105.99 $106.38 $105.85 $106.09 $105.76 179,088
2022-06-30 $105.39 $105.68 $105.35 $105.55 $105.08 96,906
2022-06-29 $104.89 $105.14 $104.79 $105.13 $104.65 90,424
2022-06-28 $104.52 $105.66 $104.52 $104.89 $104.42 801,943
2022-06-27 $104.91 $105.03 $104.67 $104.83 $104.36 147,572
2022-06-24 $105.18 $105.36 $105.02 $105.13 $104.66 220,235
2022-06-23 $105.15 $105.55 $105.09 $105.18 $104.71 80,305
2022-06-22 $104.76 $104.96 $104.73 $104.88 $104.41 236,857
2022-06-21 $104.24 $104.45 $104.20 $104.30 $103.83 101,436
2022-06-17 $104.57 $104.62 $104.18 $104.58 $104.11 112,151
2022-06-16 $103.75 $104.52 $103.73 $104.44 $103.97 103,207
2022-06-15 $103.85 $104.37 $103.53 $104.37 $103.90 162,560
2022-06-14 $103.93 $104.04 $103.32 $103.39 $102.93 187,758
2022-06-13 $104.14 $104.36 $103.57 $103.91 $103.44 484,850
2022-06-10 $105.25 $105.32 $104.87 $104.94 $104.47 78,939
2022-06-09 $105.76 $105.97 $105.68 $105.75 $105.28 152,454
2022-06-08 $105.98 $106.11 $105.86 $105.86 $105.38 160,884
2022-06-07 $106.09 $106.45 $105.99 $106.12 $105.64 372,907
2022-06-06 $106.11 $106.18 $105.87 $105.93 $105.45 64,355
2022-06-03 $106.11 $106.37 $106.11 $106.30 $105.82 80,556
2022-06-02 $106.48 $106.49 $106.26 $106.32 $105.84 127,211
2022-06-01 $106.71 $106.76 $106.19 $106.37 $105.89 116,644
2022-05-31 $106.88 $107.01 $106.74 $106.85 $106.23 147,229
2022-05-27 $107.39 $107.40 $107.19 $107.37 $106.74 218,989
2022-05-26 $107.25 $107.38 $107.11 $107.18 $106.55 197,978
2022-05-25 $107.09 $107.21 $106.99 $107.19 $106.56 180,758
2022-05-24 $106.59 $107.04 $106.59 $107.02 $106.39 88,031
2022-05-23 $106.59 $106.59 $106.28 $106.32 $105.70 103,815
2022-05-20 $106.52 $106.71 $106.35 $106.71 $106.09 87,964
2022-05-19 $106.07 $106.62 $106.07 $106.34 $105.72 128,393
2022-05-18 $106.00 $106.31 $105.86 $106.05 $105.43 960,887
2022-05-17 $106.10 $106.19 $105.83 $105.91 $105.29 208,950
2022-05-16 $106.33 $106.66 $106.27 $106.45 $105.83 99,401
2022-05-13 $106.24 $106.41 $106.03 $106.23 $105.61 188,778
2022-05-12 $106.36 $106.63 $106.19 $106.51 $105.89 83,366
2022-05-11 $105.95 $106.27 $105.82 $106.21 $105.59 96,384
2022-05-10 $106.20 $106.29 $105.97 $106.00 $105.38 117,905
2022-05-09 $105.62 $106.04 $105.57 $105.98 $105.36 664,997
2022-05-06 $105.65 $105.86 $105.47 $105.60 $104.98 79,737
2022-05-05 $105.98 $106.02 $105.46 $105.87 $105.25 157,847
2022-05-04 $105.78 $106.40 $105.61 $106.37 $105.75 84,450
2022-05-03 $105.98 $106.08 $105.77 $105.86 $105.24 481,997
2022-05-02 $105.79 $105.88 $105.67 $105.80 $105.18 56,675
2022-04-29 $106.15 $106.37 $106.00 $106.24 $105.48 302,918
2022-04-28 $106.44 $106.58 $106.32 $106.45 $105.69 99,496
2022-04-27 $106.96 $106.97 $106.56 $106.58 $105.82 54,101
2022-04-26 $106.95 $106.98 $106.65 $106.83 $106.06 86,539
2022-04-25 $106.55 $106.87 $106.53 $106.56 $105.80 293,505
2022-04-22 $105.90 $106.25 $105.81 $106.14 $105.38 109,468
2022-04-21 $106.36 $106.44 $106.00 $106.22 $105.46 375,851
2022-04-20 $106.53 $106.71 $106.45 $106.58 $105.82 56,674
2022-04-19 $106.47 $106.61 $106.26 $106.28 $105.52 101,314
2022-04-18 $107.01 $107.01 $106.76 $106.78 $106.01 63,858
2022-04-14 $107.39 $107.39 $106.90 $106.95 $106.18 95,799
2022-04-13 $107.50 $107.69 $107.33 $107.36 $106.59 86,866
2022-04-12 $107.18 $107.48 $107.18 $107.26 $106.49 60,646
2022-04-11 $106.88 $106.95 $106.83 $106.89 $106.12 75,047
2022-04-08 $107.12 $107.33 $107.02 $107.07 $106.30 102,284
2022-04-07 $107.48 $107.55 $107.27 $107.32 $106.55 153,843
2022-04-06 $107.14 $107.54 $107.14 $107.44 $106.67 73,548
2022-04-05 $107.91 $107.96 $107.47 $107.48 $106.71 192,923
2022-04-04 $107.99 $108.21 $107.93 $108.19 $107.41 626,460
2022-04-01 $107.93 $108.19 $107.81 $108.06 $107.28 82,776
2022-03-31 $108.60 $108.82 $108.43 $108.53 $107.61 160,599
2022-03-30 $108.29 $108.60 $108.23 $108.46 $107.54 517,491
2022-03-29 $108.30 $108.45 $107.99 $108.24 $107.32 420,668
2022-03-28 $107.95 $108.20 $107.94 $108.11 $107.20 127,115
2022-03-25 $108.39 $108.39 $107.89 $107.97 $107.06 121,981
2022-03-24 $108.45 $108.71 $108.45 $108.55 $107.63 65,317
2022-03-23 $108.75 $108.83 $108.52 $108.68 $107.76 183,597
2022-03-22 $108.60 $108.69 $108.44 $108.51 $107.59 39,325
2022-03-21 $109.16 $109.21 $108.61 $108.78 $107.86 77,872
2022-03-18 $109.31 $109.61 $109.31 $109.53 $108.60 56,568
2022-03-17 $109.32 $109.67 $109.21 $109.37 $108.44 204,925
2022-03-16 $109.56 $109.61 $108.87 $109.55 $108.62 62,847
2022-03-15 $109.56 $109.69 $109.30 $109.39 $108.46 116,552
2022-03-14 $109.58 $109.69 $109.27 $109.32 $108.39 66,618
2022-03-11 $110.01 $110.11 $109.92 $110.11 $109.18 52,910
2022-03-10 $110.13 $110.20 $109.95 $110.11 $109.18 283,203
2022-03-09 $110.37 $110.52 $110.34 $110.40 $109.47 60,723
2022-03-08 $110.80 $110.81 $110.50 $110.53 $109.59 48,930
2022-03-07 $111.23 $111.28 $111.00 $111.00 $110.06 40,927
2022-03-04 $111.46 $111.68 $111.37 $111.38 $110.44 399,588
2022-03-03 $111.00 $111.25 $111.00 $111.09 $110.15 45,819
2022-03-02 $111.39 $111.41 $110.87 $110.87 $109.93 49,129
2022-03-01 $111.61 $112.07 $111.61 $111.78 $110.83 67,074
2022-02-28 $111.29 $111.47 $111.26 $111.31 $110.24 33,088
2022-02-25 $110.77 $110.85 $110.65 $110.85 $109.78 145,072
2022-02-24 $110.94 $111.23 $110.74 $110.77 $109.70 152,121
2022-02-23 $110.75 $110.86 $110.63 $110.70 $109.64 84,533
2022-02-22 $110.88 $111.01 $110.80 $110.99 $109.92 523,264
2022-02-18 $111.11 $111.13 $111.00 $111.03 $109.96 71,229
2022-02-17 $110.79 $111.01 $110.79 $111.01 $109.94 89,748
2022-02-16 $110.73 $110.80 $110.58 $110.80 $109.73 29,457
2022-02-15 $110.70 $110.78 $110.56 $110.59 $109.53 51,589
2022-02-14 $110.81 $110.92 $110.61 $110.67 $109.61 102,913
2022-02-11 $110.88 $111.18 $110.51 $111.09 $110.02 146,228
2022-02-10 $111.01 $111.07 $110.50 $110.50 $109.44 36,672
2022-02-09 $111.36 $111.48 $111.26 $111.26 $110.19 101,013
2022-02-08 $111.49 $111.49 $111.25 $111.25 $110.18 96,827
2022-02-07 $111.52 $111.58 $111.42 $111.45 $110.38 61,503
2022-02-04 $111.51 $111.67 $111.37 $111.42 $110.35 40,583
2022-02-03 $112.09 $112.09 $111.79 $111.96 $110.88 99,305
2022-02-02 $112.27 $112.33 $112.02 $112.28 $111.20 1,739,073
2022-02-01 $112.10 $112.26 $111.94 $112.13 $111.05 129,475
2022-01-31 $112.08 $112.35 $111.98 $112.29 $111.08 255,918
2022-01-28 $112.05 $112.30 $112.05 $112.26 $111.05 79,484
2022-01-27 $112.09 $112.27 $111.96 $112.15 $110.94 134,394
2022-01-26 $113.46 $113.46 $112.10 $112.23 $111.02 86,911
2022-01-25 $112.70 $112.75 $112.31 $112.60 $111.38 93,796
2022-01-24 $112.73 $112.86 $112.53 $112.69 $111.47 208,997
2022-01-21 $112.59 $112.72 $112.44 $112.65 $111.43 266,366
2022-01-20 $112.45 $112.45 $112.24 $112.38 $111.17 73,512
2022-01-19 $112.27 $112.48 $110.29 $112.38 $111.17 75,384
2022-01-18 $112.43 $112.43 $112.03 $112.23 $111.02 94,846
2022-01-14 $112.90 $112.90 $112.59 $112.71 $111.49 238,572
2022-01-13 $112.98 $113.07 $112.85 $113.07 $111.85 107,812
2022-01-12 $112.94 $113.01 $112.82 $112.89 $111.67 82,813
2022-01-11 $112.75 $112.92 $112.65 $112.92 $111.70 123,101
2022-01-10 $112.74 $112.86 $112.61 $112.63 $111.41 127,926
2022-01-07 $112.85 $112.99 $112.73 $112.93 $111.72 117,146
2022-01-06 $113.05 $113.12 $112.88 $113.09 $111.87 130,481
2022-01-05 $113.34 $113.50 $113.03 $113.28 $112.06 59,398
2022-01-04 $113.71 $113.71 $113.35 $113.53 $112.30 59,991
2022-01-03 $113.66 $113.66 $113.43 $113.45 $112.23 636,048
2021-12-31 $114.02 $114.10 $113.75 $113.75 $112.52 141,037
2021-12-30 $113.97 $113.97 $113.80 $113.95 $112.72 72,378
2021-12-29 $113.97 $113.99 $113.71 $113.80 $112.58 167,039
2021-12-28 $113.95 $114.24 $113.86 $113.98 $112.75 88,238
2021-12-27 $113.81 $114.06 $113.81 $113.95 $112.72 179,856
2021-12-23 $113.97 $114.07 $113.77 $113.96 $112.73 84,596
2021-12-22 $114.11 $114.14 $113.91 $114.03 $112.80 134,440
2021-12-21 $114.02 $114.10 $113.82 $113.99 $112.76 175,304
2021-12-20 $114.17 $114.41 $114.11 $114.14 $112.90 80,471
2021-12-17 $114.20 $114.38 $114.06 $114.17 $112.94 168,376
2021-12-16 $114.16 $114.26 $114.04 $114.23 $113.00 218,786
2021-12-15 $113.84 $114.11 $113.84 $114.11 $112.75 166,906
2021-12-14 $114.12 $114.16 $113.91 $114.06 $112.70 1,812,847
2021-12-13 $113.96 $114.30 $113.96 $114.17 $112.81 447,695
2021-12-10 $113.89 $114.12 $113.89 $113.95 $112.59 53,529
2021-12-09 $113.91 $114.09 $113.88 $113.88 $112.52 44,103
2021-12-08 $113.81 $113.94 $113.77 $113.90 $112.54 70,042
2021-12-07 $113.88 $114.12 $113.86 $113.99 $112.63 105,640
2021-12-06 $114.19 $114.36 $114.07 $114.09 $112.73 111,857
2021-12-03 $113.99 $114.49 $113.95 $114.37 $113.01 166,001
2021-12-02 $114.15 $114.16 $113.90 $114.07 $112.71 42,286
2021-12-01 $113.96 $114.23 $113.92 $114.22 $112.86 108,552
2021-11-30 $114.44 $114.66 $114.13 $114.35 $112.86 52,937
2021-11-29 $113.93 $114.27 $113.93 $114.25 $112.76 58,875
2021-11-26 $113.96 $114.33 $113.96 $114.19 $112.70 30,453
2021-11-24 $113.46 $113.68 $113.46 $113.68 $112.20 56,699
2021-11-23 $113.73 $113.76 $113.57 $113.61 $112.13 90,580
2021-11-22 $113.95 $114.01 $113.64 $113.66 $112.18 76,914
2021-11-19 $114.28 $114.42 $114.14 $114.18 $112.69 51,732
2021-11-18 $114.13 $114.16 $114.05 $114.15 $112.66 48,055
2021-11-17 $113.96 $114.17 $113.94 $114.13 $112.64 72,363
2021-11-16 $113.97 $114.09 $113.90 $113.92 $112.44 172,379
2021-11-15 $114.06 $114.13 $113.94 $113.96 $112.48 40,224
2021-11-12 $114.30 $114.31 $114.09 $114.16 $112.67 48,279
2021-11-11 $114.11 $114.34 $114.03 $114.11 $112.62 25,131
2021-11-10 $114.50 $114.64 $114.23 $114.23 $112.74 56,645
2021-11-09 $114.75 $114.96 $114.75 $114.79 $113.30 198,003
2021-11-08 $114.77 $114.91 $114.57 $114.65 $113.16 99,778
2021-11-05 $114.81 $115.00 $114.61 $114.88 $113.38 58,507
2021-11-04 $114.53 $114.75 $114.45 $114.63 $113.14 262,400
2021-11-03 $114.43 $114.45 $114.14 $114.38 $112.89 45,199
2021-11-02 $114.29 $114.50 $114.29 $114.48 $112.99 69,140
2021-11-01 $114.20 $114.32 $114.07 $114.19 $112.70 118,978
2021-10-29 $114.15 $114.60 $114.15 $114.51 $112.89 51,762
2021-10-28 $114.40 $114.56 $114.36 $114.43 $112.81 39,415
2021-10-27 $114.40 $114.63 $114.33 $114.49 $112.87 95,571
2021-10-26 $114.40 $114.43 $114.20 $114.31 $112.69 36,282
2021-10-25 $114.21 $114.40 $114.21 $114.36 $112.74 134,678
2021-10-22 $114.18 $114.26 $114.07 $114.17 $112.55 19,220
2021-10-21 $114.28 $114.28 $114.10 $114.13 $112.51 31,799
2021-10-20 $114.39 $114.54 $114.31 $114.41 $112.79 48,218
2021-10-19 $114.39 $114.60 $114.38 $114.39 $112.77 89,536
2021-10-18 $114.44 $114.60 $114.34 $114.46 $112.84 92,587
2021-10-15 $114.66 $114.76 $114.54 $114.60 $112.97 34,631
2021-10-14 $114.78 $114.98 $114.75 $114.81 $113.18 48,438
2021-10-13 $114.75 $114.84 $114.66 $114.73 $113.10 34,071
2021-10-12 $114.50 $114.82 $114.50 $114.70 $113.07 34,434
2021-10-11 $114.61 $114.79 $114.52 $114.55 $112.92 33,571
2021-10-08 $114.84 $114.86 $114.63 $114.63 $113.01 98,528
2021-10-07 $114.98 $115.06 $114.79 $114.85 $113.22 67,268
2021-10-06 $115.04 $115.12 $114.95 $115.05 $113.42 261,924
2021-10-05 $115.05 $115.26 $115.01 $115.07 $113.44 59,463
2021-10-04 $115.07 $115.29 $115.07 $115.22 $113.59 52,001
2021-10-01 $115.05 $115.27 $115.05 $115.26 $113.63 137,389
2021-09-30 $115.04 $115.24 $115.03 $115.13 $113.37 18,885
2021-09-29 $115.13 $115.23 $115.06 $115.09 $113.33 42,447
2021-09-28 $115.01 $115.20 $114.93 $115.05 $113.29 108,591
2021-09-27 $115.39 $115.39 $115.14 $115.22 $113.46 25,999
2021-09-24 $115.26 $115.48 $115.26 $115.32 $113.55 36,274
2021-09-23 $115.72 $115.72 $115.43 $115.43 $113.66 90,988
2021-09-22 $115.75 $115.92 $115.63 $115.73 $113.96 46,765
2021-09-21 $115.94 $115.98 $115.75 $115.77 $114.00 69,503
2021-09-20 $115.86 $115.90 $115.74 $115.84 $114.07 229,076
2021-09-17 $115.64 $115.71 $115.56 $115.63 $113.86 25,563
2021-09-16 $115.66 $115.86 $115.66 $115.77 $114.00 46,778
2021-09-15 $116.02 $116.02 $115.79 $115.91 $114.14 85,280
2021-09-14 $115.75 $116.03 $115.75 $115.98 $114.20 32,932
2021-09-13 $115.85 $115.92 $115.78 $115.82 $114.04 21,068
2021-09-10 $115.80 $115.88 $115.68 $115.81 $114.04 39,029
2021-09-09 $115.81 $115.99 $115.70 $115.79 $114.02 45,199
2021-09-08 $115.73 $115.97 $115.68 $115.75 $113.98 26,976
2021-09-07 $115.61 $115.74 $115.55 $115.72 $113.95 53,102
2021-09-03 $115.76 $115.90 $115.76 $115.85 $114.08 22,687
2021-09-02 $116.03 $116.03 $115.84 $115.92 $114.15 32,717
2021-09-01 $116.03 $116.06 $115.75 $115.90 $114.13 31,541
2021-08-31 $116.02 $116.12 $115.97 $116.01 $114.10 72,248
2021-08-30 $115.95 $116.11 $115.87 $116.05 $114.14 59,171
2021-08-27 $115.71 $116.03 $115.69 $115.97 $114.06 81,134
2021-08-26 $115.80 $115.80 $115.67 $115.76 $113.86 67,083
2021-08-25 $115.85 $115.91 $115.69 $115.73 $113.83 46,837
2021-08-24 $115.95 $115.97 $115.81 $115.82 $113.92 57,548
2021-08-23 $115.97 $116.04 $115.90 $115.98 $114.07 52,472
2021-08-20 $116.01 $116.09 $115.84 $115.96 $114.05 26,846
2021-08-19 $115.97 $116.07 $115.93 $116.00 $114.09 35,116
2021-08-18 $115.65 $116.01 $115.65 $115.94 $114.03 40,032
2021-08-17 $116.03 $116.10 $115.85 $115.98 $114.07 38,482
2021-08-16 $116.17 $116.17 $115.99 $116.04 $114.13 64,653
2021-08-13 $115.79 $116.01 $115.72 $115.93 $114.02 38,838
2021-08-12 $115.87 $115.87 $115.51 $115.70 $113.80 36,761
2021-08-11 $115.40 $115.86 $115.40 $115.81 $113.91 31,582
2021-08-10 $115.76 $115.77 $115.58 $115.61 $113.71 24,584
2021-08-09 $115.95 $116.12 $115.71 $115.78 $113.88 57,799
2021-08-06 $115.98 $115.99 $115.87 $115.87 $113.96 35,168
2021-08-05 $116.13 $116.21 $116.11 $116.13 $114.22 30,426
2021-08-04 $116.55 $116.58 $116.23 $116.36 $114.45 45,380
2021-08-03 $116.39 $116.59 $116.35 $116.43 $114.52 24,731
2021-08-02 $116.37 $117.23 $116.28 $117.23 $115.30 59,356
2021-07-30 $116.15 $116.38 $116.15 $116.33 $114.28 175,485
2021-07-29 $116.20 $116.33 $116.02 $116.27 $114.22 80,501
2021-07-28 $116.12 $116.34 $116.12 $116.33 $114.28 35,901
2021-07-27 $116.00 $116.33 $116.00 $116.33 $114.28 28,356
2021-07-26 $116.10 $116.21 $116.09 $116.15 $114.11 44,778
2021-07-23 $115.99 $116.21 $115.97 $116.18 $114.14 122,910
2021-07-22 $116.11 $116.34 $116.10 $116.23 $114.18 27,074
2021-07-21 $116.16 $116.23 $116.04 $116.09 $114.05 39,945
2021-07-20 $116.41 $116.52 $116.25 $116.27 $114.22 76,763
2021-07-19 $116.45 $116.45 $116.16 $116.31 $114.26 45,961
2021-07-16 $115.61 $115.99 $115.61 $115.95 $113.91 32,889
2021-07-15 $115.80 $115.98 $115.80 $115.95 $113.91 21,321
2021-07-14 $115.80 $115.94 $115.80 $115.87 $113.83 40,018
2021-07-13 $115.79 $115.83 $115.61 $115.69 $113.65 34,891
2021-07-12 $115.97 $115.97 $115.78 $115.83 $113.79 43,077
2021-07-09 $115.90 $115.97 $115.70 $115.86 $113.82 78,656
2021-07-08 $116.10 $116.19 $115.98 $116.08 $114.04 21,266
2021-07-07 $116.00 $116.00 $115.72 $115.97 $113.93 29,049
2021-07-06 $115.66 $115.95 $115.43 $115.84 $113.80 101,103
2021-07-02 $115.49 $115.68 $115.49 $115.62 $113.58 33,209
2021-07-01 $115.64 $115.68 $115.39 $115.43 $113.40 41,197
2021-06-30 $115.63 $115.74 $115.62 $115.62 $113.45 72,469
2021-06-29 $115.49 $115.64 $115.49 $115.60 $113.43 60,619
2021-06-28 $115.42 $115.62 $115.40 $115.57 $113.40 110,920
2021-06-25 $115.43 $115.65 $115.33 $115.43 $113.26 31,872
2021-06-24 $115.41 $115.61 $115.41 $115.53 $113.36 29,301
2021-06-23 $115.40 $115.61 $115.40 $115.50 $113.33 52,247
2021-06-22 $115.37 $115.62 $115.37 $115.61 $113.44 35,957
2021-06-21 $115.36 $115.62 $115.32 $115.46 $113.29 64,524
2021-06-18 $115.42 $115.64 $115.22 $115.57 $113.40 62,042
2021-06-17 $115.40 $115.56 $115.38 $115.53 $113.36 39,225
2021-06-16 $115.72 $115.86 $115.33 $115.40 $113.23 56,470
2021-06-15 $115.79 $115.89 $115.71 $115.81 $113.63 56,994
2021-06-14 $115.70 $115.87 $115.70 $115.76 $113.58 34,639
2021-06-11 $115.87 $116.01 $115.86 $115.93 $113.75 78,980
2021-06-10 $115.85 $115.97 $115.60 $115.97 $113.79 116,205
2021-06-09 $115.75 $116.03 $115.72 $115.84 $113.66 68,271
2021-06-08 $115.60 $115.75 $115.49 $115.72 $113.55 45,748
2021-06-07 $115.66 $115.70 $115.51 $115.63 $113.46 28,016
2021-06-04 $115.20 $115.69 $115.20 $115.62 $113.45 41,670
2021-06-03 $115.60 $115.60 $115.31 $115.37 $113.20 56,190
2021-06-02 $115.55 $115.61 $115.42 $115.60 $113.43 44,037
2021-06-01 $115.27 $115.63 $115.27 $115.44 $113.27 53,311
2021-05-28 $115.43 $115.70 $115.43 $115.62 $113.31 41,436
2021-05-27 $115.43 $115.66 $115.32 $115.57 $113.26 41,214
2021-05-26 $115.67 $115.75 $115.56 $115.69 $113.38 82,735
2021-05-25 $115.20 $115.72 $115.20 $115.71 $113.40 58,645
2021-05-24 $115.55 $115.60 $115.40 $115.52 $113.21 35,108
2021-05-21 $115.39 $115.52 $115.37 $115.48 $113.17 42,280
2021-05-20 $115.21 $115.52 $115.21 $115.35 $113.04 105,065
2021-05-19 $115.51 $115.57 $115.07 $115.29 $112.99 260,807
2021-05-18 $115.53 $115.54 $115.34 $115.37 $113.06 55,979
2021-05-17 $115.50 $115.52 $115.27 $115.52 $113.21 49,798
2021-05-14 $115.44 $115.58 $115.19 $115.46 $113.15 72,743
2021-05-13 $115.25 $115.40 $115.06 $115.32 $113.01 60,393
2021-05-12 $114.83 $115.36 $114.83 $114.97 $112.67 66,384
2021-05-11 $115.28 $115.52 $115.26 $115.43 $113.12 42,717
2021-05-10 $115.52 $115.74 $115.38 $115.46 $113.15 59,516
2021-05-07 $115.72 $115.84 $115.47 $115.68 $113.37 112,012
2021-05-06 $115.50 $115.57 $115.40 $115.51 $113.20 47,605
2021-05-05 $115.36 $115.61 $115.36 $115.43 $113.12 45,700
2021-05-04 $115.50 $115.54 $115.31 $115.39 $113.08 62,183
2021-05-03 $115.30 $115.54 $115.24 $115.33 $113.02 35,413
2021-04-30 $115.60 $115.60 $115.17 $115.41 $112.97 90,138
2021-04-29 $115.20 $115.45 $115.11 $115.33 $112.89 68,181
2021-04-28 $115.30 $115.53 $115.16 $115.48 $113.03 76,320
2021-04-27 $115.38 $115.60 $115.27 $115.28 $112.84 55,246
2021-04-26 $115.60 $115.61 $115.38 $115.42 $112.97 97,745
2021-04-23 $115.47 $115.63 $115.30 $115.63 $113.18 85,044
2021-04-22 $115.30 $115.73 $115.30 $115.50 $113.05 81,813
2021-04-21 $115.40 $115.60 $115.32 $115.58 $113.13 62,847
2021-04-20 $115.35 $115.63 $115.15 $115.35 $112.91 52,563
2021-04-19 $115.39 $115.51 $115.13 $115.22 $112.78 114,687
2021-04-16 $115.32 $115.56 $115.21 $115.21 $112.77 62,009
2021-04-15 $115.25 $115.71 $115.11 $115.69 $113.24 92,399
2021-04-14 $115.36 $115.40 $115.11 $115.11 $112.67 35,219
2021-04-13 $115.11 $115.34 $114.89 $115.33 $112.89 1,020,739
2021-04-12 $115.40 $115.40 $115.01 $115.12 $112.68 56,779
2021-04-09 $115.01 $115.36 $115.01 $115.36 $112.92 66,438
2021-04-08 $115.30 $115.60 $115.18 $115.27 $112.83 177,379
2021-04-07 $115.40 $115.40 $115.03 $115.18 $112.74 44,391
2021-04-06 $114.80 $115.28 $114.80 $115.25 $112.81 273,789
2021-04-05 $115.28 $115.28 $114.60 $114.90 $112.47 58,730
2021-04-01 $115.05 $115.35 $114.84 $115.08 $112.64 62,437
2021-03-31 $114.77 $115.15 $114.77 $114.86 $112.29 73,111
2021-03-30 $115.02 $115.20 $114.71 $115.09 $112.51 55,711
2021-03-29 $115.45 $115.45 $115.00 $115.14 $112.56 54,297
2021-03-26 $115.41 $115.45 $114.96 $115.20 $112.62 94,769
2021-03-25 $115.11 $115.54 $115.07 $115.27 $112.69 218,027
2021-03-24 $115.35 $115.44 $115.00 $115.38 $112.79 90,155
2021-03-23 $115.15 $115.39 $115.05 $115.28 $112.70 190,048
2021-03-22 $115.00 $115.13 $114.88 $115.11 $112.53 83,648
2021-03-19 $114.70 $115.12 $114.70 $114.79 $112.22 194,177
2021-03-18 $114.80 $115.08 $114.80 $114.97 $112.39 60,350
2021-03-17 $115.20 $115.48 $114.89 $115.48 $112.89 45,487
2021-03-16 $115.41 $115.54 $115.09 $115.23 $112.65 69,686
2021-03-15 $115.18 $115.35 $115.04 $115.21 $112.63 56,767
2021-03-12 $115.29 $115.33 $115.00 $115.16 $112.58 44,221
2021-03-11 $115.42 $115.61 $115.30 $115.50 $112.91 190,906
2021-03-10 $115.16 $115.64 $114.98 $115.41 $112.82 90,680
2021-03-09 $115.05 $115.50 $115.05 $115.19 $112.61 68,612
2021-03-08 $115.01 $115.23 $114.89 $115.00 $112.42 1,986,915
2021-03-05 $115.40 $115.44 $115.14 $115.40 $112.81 45,840
2021-03-04 $115.60 $115.81 $115.24 $115.41 $112.82 62,749
2021-03-03 $115.40 $115.95 $115.40 $115.77 $113.17 60,033
2021-03-02 $116.17 $116.17 $115.82 $115.99 $113.38 43,710
2021-03-01 $115.70 $115.99 $115.70 $115.82 $113.22 105,857
2021-02-26 $115.65 $115.95 $115.54 $115.91 $113.17 78,309
2021-02-25 $115.97 $116.35 $115.55 $115.61 $112.88 122,534
2021-02-24 $116.45 $116.54 $116.09 $116.40 $113.65 80,281
2021-02-23 $116.43 $116.43 $116.21 $116.42 $113.67 57,464
2021-02-22 $116.25 $116.54 $116.25 $116.34 $113.59 38,982
2021-02-19 $116.63 $116.76 $116.46 $116.48 $113.73 103,542
2021-02-18 $116.80 $116.80 $116.55 $116.65 $113.89 39,915
2021-02-17 $116.41 $116.72 $116.41 $116.68 $113.92 119,607
2021-02-16 $116.83 $116.83 $116.59 $116.59 $113.83 53,596
2021-02-12 $116.90 $117.04 $116.90 $116.98 $114.22 104,197
2021-02-11 $117.00 $117.05 $116.92 $116.99 $114.22 171,430
2021-02-10 $117.00 $117.05 $116.95 $117.05 $114.28 41,262
2021-02-09 $116.80 $117.18 $116.80 $116.95 $114.18 46,408
2021-02-08 $117.90 $117.90 $116.84 $116.94 $114.18 449,024
2021-02-05 $117.02 $117.20 $116.90 $116.99 $114.22 119,101
2021-02-04 $116.81 $117.03 $116.81 $117.03 $114.26 144,686
2021-02-03 $117.20 $117.20 $116.94 $116.99 $114.22 167,073
2021-02-02 $117.10 $117.10 $116.87 $117.07 $114.30 113,866
2021-02-01 $117.15 $117.16 $117.04 $117.08 $114.31 39,643
2021-01-29 $117.12 $117.26 $117.12 $117.20 $114.28 36,849
2021-01-28 $117.40 $117.40 $117.18 $117.25 $114.33 69,376
2021-01-27 $117.28 $117.58 $117.26 $117.33 $114.41 53,725
2021-01-26 $117.06 $117.46 $117.06 $117.34 $114.42 47,733
2021-01-25 $117.31 $117.33 $117.03 $117.32 $114.40 52,468
2021-01-22 $117.39 $117.39 $116.91 $117.21 $114.29 150,550
2021-01-21 $117.20 $117.31 $117.09 $117.19 $114.27 65,569
2021-01-20 $117.15 $117.41 $117.04 $117.20 $114.28 47,244
2021-01-19 $117.20 $117.20 $116.98 $117.18 $114.26 38,138
2021-01-15 $117.15 $117.21 $116.86 $117.10 $114.18 88,486
2021-01-14 $117.33 $117.33 $116.91 $117.07 $114.15 50,382
2021-01-13 $117.05 $117.16 $116.92 $117.15 $114.23 77,378
2021-01-12 $116.75 $116.96 $116.74 $116.95 $114.04 195,432
2021-01-11 $116.90 $116.94 $116.44 $116.92 $114.01 93,025
2021-01-08 $116.81 $117.09 $116.70 $116.87 $113.96 200,638
2021-01-07 $117.07 $117.15 $116.82 $117.04 $114.12 185,663
2021-01-06 $116.90 $117.47 $116.90 $117.19 $114.27 224,495
2021-01-05 $117.80 $117.82 $117.33 $117.48 $114.55 118,062
2021-01-04 $117.79 $117.79 $117.57 $117.59 $114.66 158,454
2020-12-31 $117.53 $117.72 $117.53 $117.64 $114.71 79,907
2020-12-30 $117.25 $117.60 $117.25 $117.60 $114.67 65,293
2020-12-29 $117.73 $117.73 $117.48 $117.55 $114.62 87,009
2020-12-28 $117.84 $117.84 $117.34 $117.53 $114.60 65,002
2020-12-24 $117.35 $117.76 $117.20 $117.58 $114.65 24,806
2020-12-23 $117.50 $117.56 $117.30 $117.45 $114.52 66,894
2020-12-22 $117.50 $117.68 $117.33 $117.35 $114.43 61,216
2020-12-21 $117.20 $117.35 $117.10 $117.34 $114.42 87,686
2020-12-18 $117.58 $117.58 $117.28 $117.35 $114.43 43,607
2020-12-17 $117.60 $117.60 $117.35 $117.42 $114.49 63,409
2020-12-16 $117.35 $117.57 $117.26 $117.46 $114.38 108,639
2020-12-15 $117.40 $117.72 $117.34 $117.48 $114.39 42,092
2020-12-14 $117.46 $117.67 $117.40 $117.47 $114.39 126,516
2020-12-11 $117.25 $117.62 $117.22 $117.47 $114.39 323,245
2020-12-10 $117.17 $117.50 $117.04 $117.41 $114.33 64,353
2020-12-09 $117.21 $117.38 $117.08 $117.23 $114.15 317,682
2020-12-08 $117.60 $117.62 $117.20 $117.29 $114.21 66,225
2020-12-07 $117.20 $117.44 $117.18 $117.40 $114.32 85,938
2020-12-04 $117.21 $117.63 $117.21 $117.35 $114.27 70,745
2020-12-03 $117.48 $117.65 $117.11 $117.39 $114.31 97,236
2020-12-02 $117.74 $117.74 $117.27 $117.35 $114.27 60,359
2020-12-01 $117.40 $117.63 $117.30 $117.53 $114.44 83,900
2020-11-30 $117.50 $118.00 $117.45 $117.68 $114.44 101,376
2020-11-27 $117.67 $117.68 $117.54 $117.54 $114.30 21,820
2020-11-25 $117.42 $117.69 $117.41 $117.60 $114.36 77,439
2020-11-24 $117.43 $117.65 $117.42 $117.45 $114.21 85,608
2020-11-23 $117.55 $117.82 $117.41 $117.53 $114.29 47,111
2020-11-20 $117.30 $117.78 $117.30 $117.61 $114.37 27,010
2020-11-19 $117.40 $117.54 $117.39 $117.42 $114.19 58,675
2020-11-18 $117.43 $117.63 $117.41 $117.43 $114.20 64,631
2020-11-17 $117.41 $117.48 $117.24 $117.38 $114.15 35,322
2020-11-16 $117.37 $117.38 $117.23 $117.37 $114.14 32,858
2020-11-13 $117.44 $117.44 $117.22 $117.32 $114.09 37,065
2020-11-12 $116.97 $117.33 $116.97 $117.32 $114.09 29,579
2020-11-11 $117.10 $117.36 $116.95 $117.11 $113.88 63,639
2020-11-10 $117.10 $117.27 $116.89 $116.99 $113.77 51,456
2020-11-09 $117.25 $117.43 $117.03 $117.39 $114.16 122,163
2020-11-06 $117.59 $117.64 $117.32 $117.52 $114.28 56,213
2020-11-05 $117.44 $117.82 $117.43 $117.43 $114.20 80,253
2020-11-04 $117.60 $117.75 $117.31 $117.41 $114.18 51,266
2020-11-03 $116.87 $117.16 $116.81 $117.15 $113.92 55,860
2020-11-02 $117.13 $117.25 $117.07 $117.17 $113.94 60,097
2020-10-30 $117.51 $117.51 $117.09 $117.26 $113.87 62,607
2020-10-29 $117.35 $117.51 $117.30 $117.41 $114.02 54,252
2020-10-28 $117.60 $117.64 $117.47 $117.51 $114.12 56,730
2020-10-27 $117.55 $117.63 $117.50 $117.62 $114.22 45,774
2020-10-26 $117.48 $117.54 $117.32 $117.52 $114.12 53,281
2020-10-23 $117.36 $117.46 $117.23 $117.42 $114.03 67,556
2020-10-22 $117.31 $117.40 $117.20 $117.31 $113.92 44,473
2020-10-21 $117.35 $117.54 $117.33 $117.47 $114.08 58,627
2020-10-20 $117.38 $117.54 $117.38 $117.51 $114.11 57,267
2020-10-19 $117.40 $117.61 $117.40 $117.57 $114.17 68,139
2020-10-16 $117.78 $117.80 $117.52 $117.52 $114.12 53,771
2020-10-15 $117.65 $117.79 $117.60 $117.67 $114.27 52,555
2020-10-14 $117.82 $117.92 $117.50 $117.70 $114.30 48,983
2020-10-13 $117.73 $117.84 $117.57 $117.67 $114.27 58,382
2020-10-12 $117.44 $117.71 $117.44 $117.71 $114.31 48,981
2020-10-09 $117.35 $117.57 $117.35 $117.54 $114.14 43,041
2020-10-08 $117.40 $117.57 $117.38 $117.54 $114.14 46,261
2020-10-07 $117.30 $117.52 $117.30 $117.42 $114.03 55,390
2020-10-06 $117.40 $117.64 $117.36 $117.51 $114.11 57,530
2020-10-05 $117.42 $117.68 $117.40 $117.42 $114.03 38,981
2020-10-02 $117.70 $117.70 $117.39 $117.63 $114.23 82,264
2020-10-01 $117.35 $117.66 $117.26 $117.66 $114.26 49,945
2020-09-30 $117.81 $117.90 $117.60 $117.74 $114.18 65,083
2020-09-29 $117.65 $117.84 $117.65 $117.82 $114.25 144,239
2020-09-28 $117.63 $117.87 $117.53 $117.67 $114.11 51,329
2020-09-25 $117.45 $117.69 $117.45 $117.67 $114.11 50,456
2020-09-24 $117.70 $117.74 $117.44 $117.67 $114.11 86,892
2020-09-23 $117.71 $117.82 $117.63 $117.75 $114.18 54,760
2020-09-22 $117.86 $117.89 $117.72 $117.86 $114.29 55,560
2020-09-21 $117.67 $117.88 $117.67 $117.82 $114.25 140,060
2020-09-18 $117.80 $117.87 $117.73 $117.79 $114.22 32,974
2020-09-17 $117.81 $117.97 $117.80 $117.87 $114.30 44,261
2020-09-16 $118.00 $118.10 $117.78 $117.89 $114.32 39,134
2020-09-15 $118.01 $118.01 $117.74 $117.90 $114.33 84,015
2020-09-14 $117.80 $118.08 $117.80 $117.85 $114.28 27,332
2020-09-11 $117.71 $117.91 $117.71 $117.90 $114.33 39,218
2020-09-10 $117.90 $117.95 $117.64 $117.79 $114.22 38,763
2020-09-09 $117.73 $117.86 $117.61 $117.79 $114.22 38,961
2020-09-08 $117.37 $117.82 $117.37 $117.74 $114.18 200,359
2020-09-04 $118.03 $118.03 $117.62 $117.75 $114.18 61,703
2020-09-03 $118.00 $118.08 $117.97 $118.00 $114.43 215,203
2020-09-02 $117.77 $118.05 $117.77 $117.96 $114.39 54,432
2020-09-01 $117.86 $117.93 $117.76 $117.93 $114.36 46,464
2020-08-31 $118.00 $118.06 $117.85 $117.96 $114.22 42,382
2020-08-28 $117.65 $117.94 $117.65 $117.90 $114.16 50,343
2020-08-27 $117.98 $117.98 $117.50 $117.65 $113.92 120,146
2020-08-26 $117.90 $117.90 $117.76 $117.85 $114.11 43,762
2020-08-25 $117.96 $117.96 $117.72 $117.76 $114.03 94,267
2020-08-24 $118.07 $118.07 $117.90 $117.90 $114.16 58,835
2020-08-21 $118.02 $118.02 $117.89 $117.92 $114.18 272,285
2020-08-20 $118.05 $118.06 $117.81 $117.91 $114.17 172,039
2020-08-19 $117.95 $118.05 $117.77 $117.80 $114.07 63,219
2020-08-18 $117.77 $117.93 $117.77 $117.93 $114.19 61,502
2020-08-17 $117.60 $117.89 $117.60 $117.84 $114.11 55,244
2020-08-14 $117.90 $118.16 $117.70 $117.73 $114.00 38,200
2020-08-13 $118.12 $118.12 $117.58 $117.71 $113.98 35,664
2020-08-12 $117.81 $118.15 $117.81 $117.86 $114.12 62,951
2020-08-11 $118.11 $118.11 $117.94 $118.05 $114.31 116,392
2020-08-10 $118.30 $118.38 $118.20 $118.23 $114.48 47,405
2020-08-07 $118.50 $118.57 $118.23 $118.23 $114.48 119,166
2020-08-06 $118.52 $118.52 $118.33 $118.34 $114.59 61,457
2020-08-05 $118.42 $118.42 $118.14 $118.28 $114.53 59,628
2020-08-04 $118.33 $118.58 $118.25 $118.35 $114.60 147,116
2020-08-03 $118.45 $118.45 $118.10 $118.20 $114.45 61,279
2020-07-31 $118.41 $118.52 $118.29 $118.31 $114.39 115,451
2020-07-30 $118.27 $118.30 $118.19 $118.26 $114.34 58,194
2020-07-29 $118.10 $118.24 $117.93 $118.20 $114.28 80,071
2020-07-28 $118.10 $118.12 $117.91 $118.09 $114.18 284,785
2020-07-27 $118.17 $118.19 $117.90 $117.91 $114.00 37,459
2020-07-24 $117.99 $118.16 $117.96 $118.07 $114.16 140,217
2020-07-23 $118.16 $118.19 $117.97 $118.06 $114.15 82,163
2020-07-22 $117.95 $118.18 $117.92 $117.98 $114.07 238,854
2020-07-21 $118.04 $118.40 $117.88 $117.96 $114.05 138,574
2020-07-20 $117.85 $117.97 $117.82 $117.84 $113.93 148,487
2020-07-17 $117.96 $117.96 $117.73 $117.86 $113.95 96,457
2020-07-16 $117.80 $117.92 $117.74 $117.92 $114.01 88,734
2020-07-15 $117.82 $117.98 $117.62 $117.62 $113.72 29,515
2020-07-14 $117.69 $117.89 $117.65 $117.74 $113.84 40,800
2020-07-13 $117.74 $117.84 $117.60 $117.68 $113.78 127,471
2020-07-10 $117.80 $117.89 $117.49 $117.67 $113.77 76,469
2020-07-09 $117.78 $117.81 $117.53 $117.81 $113.91 74,539
2020-07-08 $117.61 $117.77 $117.60 $117.65 $113.75 29,829
2020-07-07 $117.56 $117.78 $117.56 $117.78 $113.88 27,389
2020-07-06 $117.77 $117.77 $117.52 $117.68 $113.78 32,400
2020-07-02 $117.20 $117.92 $117.20 $117.77 $113.87 70,979
2020-07-01 $117.74 $117.81 $117.39 $117.54 $113.64 83,856
2020-06-30 $117.68 $117.83 $117.63 $117.72 $113.64 155,566
2020-06-29 $117.66 $117.79 $117.65 $117.70 $113.62 42,948
2020-06-26 $117.62 $117.70 $117.37 $117.61 $113.54 46,195
2020-06-25 $117.66 $117.66 $117.33 $117.51 $113.44 77,210
2020-06-24 $117.35 $117.51 $117.31 $117.47 $113.40 114,017
2020-06-23 $117.40 $117.69 $117.34 $117.55 $113.48 49,248
2020-06-22 $117.65 $117.70 $117.37 $117.54 $113.47 71,452
2020-06-19 $117.64 $117.67 $117.27 $117.57 $113.50 50,824
2020-06-18 $117.44 $117.77 $117.39 $117.58 $113.51 39,241
2020-06-17 $117.45 $117.73 $117.24 $117.56 $113.49 86,427
2020-06-16 $117.94 $117.94 $117.23 $117.26 $113.20 117,338
2020-06-15 $117.10 $117.90 $117.04 $117.65 $113.58 40,670
2020-06-12 $117.29 $117.32 $117.03 $117.15 $113.09 79,062
2020-06-11 $117.18 $117.37 $116.94 $117.26 $113.20 340,944
2020-06-10 $117.00 $117.54 $117.00 $117.40 $113.33 79,372
2020-06-09 $116.87 $117.10 $116.82 $117.09 $113.04 81,261
2020-06-08 $116.66 $117.15 $116.66 $116.96 $112.91 80,136
2020-06-05 $116.90 $116.95 $116.64 $116.95 $112.90 262,617
2020-06-04 $117.00 $117.17 $116.72 $116.99 $112.94 79,730
2020-06-03 $117.01 $117.12 $116.87 $117.06 $113.01 44,582
2020-06-02 $117.19 $117.25 $116.90 $117.18 $113.12 33,881
2020-06-01 $116.91 $117.08 $116.74 $117.00 $112.95 65,046
2020-05-29 $116.98 $117.24 $116.85 $117.23 $112.99 90,901
2020-05-28 $117.02 $117.02 $116.73 $116.97 $112.74 300,877
2020-05-27 $116.48 $117.50 $116.48 $116.96 $112.73 224,300
2020-05-26 $117.40 $117.40 $116.60 $116.99 $112.76 68,320
2020-05-22 $117.07 $117.10 $116.74 $116.81 $112.58 62,652
2020-05-21 $116.78 $116.94 $116.76 $116.79 $112.56 57,940
2020-05-20 $116.91 $116.96 $116.33 $116.72 $112.50 126,033
2020-05-19 $116.64 $116.80 $116.37 $116.68 $112.46 123,838
2020-05-18 $116.30 $116.92 $116.26 $116.44 $112.23 83,792
2020-05-15 $116.67 $116.67 $116.36 $116.40 $112.19 70,202
2020-05-14 $116.51 $116.70 $116.12 $116.41 $112.20 46,845
2020-05-13 $116.16 $116.50 $116.05 $116.25 $112.04 58,840
2020-05-12 $115.90 $116.30 $115.90 $116.26 $112.05 789,597
2020-05-11 $116.15 $116.25 $116.00 $116.14 $111.94 133,180
2020-05-08 $116.30 $116.43 $116.10 $116.24 $112.03 50,553
2020-05-07 $116.20 $116.49 $116.16 $116.30 $112.09 31,771
2020-05-06 $116.10 $116.63 $115.99 $116.15 $111.95 54,490
2020-05-05 $116.49 $116.69 $116.15 $116.17 $111.97 55,937
2020-05-04 $116.37 $116.58 $116.08 $116.25 $112.04 99,430
2020-05-01 $116.73 $116.73 $115.98 $116.19 $111.98 34,875
2020-04-30 $116.79 $117.19 $116.36 $116.53 $112.13 117,406
2020-04-29 $116.50 $116.57 $116.10 $116.54 $112.14 289,678
2020-04-28 $116.01 $116.63 $116.01 $116.45 $112.05 162,012
2020-04-27 $116.10 $116.48 $116.00 $116.12 $111.73 108,300
2020-04-24 $116.41 $116.51 $116.18 $116.27 $111.88 58,940
2020-04-23 $115.85 $116.86 $115.85 $116.19 $111.80 107,443
2020-04-22 $116.00 $116.48 $115.90 $116.14 $111.75 116,151
2020-04-21 $116.11 $116.46 $115.18 $116.10 $111.72 110,264
2020-04-20 $116.12 $116.54 $116.01 $116.48 $112.08 57,708
2020-04-17 $116.45 $116.84 $116.06 $116.40 $112.00 75,688
2020-04-16 $116.90 $116.90 $115.93 $116.03 $111.65 62,579
2020-04-15 $116.59 $116.84 $115.00 $116.57 $112.17 63,729
2020-04-14 $116.76 $116.99 $115.87 $116.23 $111.84 261,387
2020-04-13 $115.92 $116.64 $115.27 $116.27 $111.88 99,401
2020-04-09 $115.52 $116.40 $115.52 $116.16 $111.77 130,302
2020-04-08 $115.40 $115.62 $114.74 $115.13 $110.78 150,920
2020-04-07 $114.50 $115.28 $114.50 $115.16 $110.81 1,054,195
2020-04-06 $114.60 $115.52 $114.50 $114.74 $110.41 313,737
2020-04-03 $114.17 $115.33 $114.05 $114.67 $110.34 53,154
2020-04-02 $114.10 $115.09 $114.00 $114.71 $110.38 68,824
2020-04-01 $114.40 $115.44 $114.28 $114.84 $110.50 190,278
2020-03-31 $115.36 $115.36 $114.16 $114.72 $110.20 71,203
2020-03-30 $115.00 $115.42 $114.27 $114.94 $110.41 124,697
2020-03-27 $113.74 $115.05 $113.67 $114.02 $109.52 152,341
2020-03-26 $114.00 $114.85 $113.45 $114.15 $109.65 118,407
2020-03-25 $112.72 $114.00 $112.72 $114.00 $109.50 209,664
2020-03-24 $109.90 $113.60 $109.90 $112.59 $108.15 160,370
2020-03-23 $107.94 $113.80 $103.14 $112.99 $108.53 198,193
2020-03-20 $110.53 $112.03 $110.51 $110.67 $106.31 109,268
2020-03-19 $107.50 $111.56 $107.50 $109.93 $105.60 247,417
2020-03-18 $109.01 $114.54 $109.01 $110.35 $106.00 178,439
2020-03-17 $112.32 $114.20 $108.35 $112.21 $107.79 111,428
2020-03-16 $112.99 $114.64 $111.45 $114.64 $110.12 131,847
2020-03-13 $112.72 $114.64 $112.45 $114.25 $109.75 109,905
2020-03-12 $115.91 $117.74 $107.08 $113.01 $108.55 378,971
2020-03-11 $115.17 $115.99 $114.95 $115.17 $110.63 101,472
2020-03-10 $112.99 $116.42 $112.99 $115.70 $111.14 271,999
2020-03-09 $117.55 $117.58 $114.85 $116.90 $112.29 282,659
2020-03-06 $117.31 $117.31 $116.34 $116.55 $111.95 61,581
2020-03-05 $116.72 $116.72 $116.39 $116.39 $111.80 39,283
2020-03-04 $116.20 $116.48 $116.20 $116.24 $111.66 61,756
2020-03-03 $115.61 $116.54 $115.30 $116.15 $111.57 243,687
2020-03-02 $115.53 $115.81 $115.34 $115.38 $110.83 1,764,239
2020-02-28 $115.39 $115.75 $115.37 $115.54 $110.79 66,989
2020-02-27 $115.30 $115.30 $114.81 $114.97 $110.24 52,210
2020-02-26 $114.75 $115.01 $114.70 $114.89 $110.17 72,120
2020-02-25 $114.76 $114.96 $114.76 $114.90 $110.18 74,443
2020-02-24 $114.87 $114.87 $114.67 $114.74 $110.02 75,144
2020-02-21 $114.30 $114.49 $114.30 $114.36 $109.66 37,046
2020-02-20 $114.08 $114.22 $114.07 $114.15 $109.46 52,107
2020-02-19 $113.98 $114.05 $113.96 $113.98 $109.29 99,407
2020-02-18 $114.04 $114.16 $114.00 $114.07 $109.38 196,856
2020-02-14 $114.04 $114.06 $113.92 $113.98 $109.29 44,295
2020-02-13 $113.86 $113.91 $113.79 $113.82 $109.14 38,139
2020-02-12 $113.88 $113.88 $113.74 $113.77 $109.09 40,047
2020-02-11 $114.01 $114.01 $113.86 $113.88 $109.20 112,260
2020-02-10 $114.02 $114.12 $113.99 $113.99 $109.30 69,452
2020-02-07 $113.82 $113.97 $113.82 $113.94 $109.26 33,452
2020-02-06 $113.58 $113.73 $113.58 $113.72 $109.04 40,276
2020-02-05 $113.80 $113.80 $113.60 $113.60 $108.93 90,868
2020-02-04 $113.82 $113.89 $113.70 $113.85 $109.17 71,564
2020-02-03 $114.00 $114.12 $113.89 $114.07 $109.38 46,102
2020-01-31 $114.18 $114.39 $114.18 $114.35 $109.45 38,126
2020-01-30 $114.26 $114.26 $114.02 $114.02 $109.13 47,992
2020-01-29 $113.83 $114.09 $113.83 $114.07 $109.18 94,191
2020-01-28 $114.06 $114.06 $113.74 $113.78 $108.90 45,839
2020-01-27 $113.76 $113.99 $113.76 $113.87 $108.99 55,100
2020-01-24 $113.59 $113.73 $113.49 $113.61 $108.74 62,294
2020-01-23 $113.47 $113.56 $113.44 $113.48 $108.62 33,934
2020-01-22 $113.28 $113.41 $113.28 $113.41 $108.55 46,758
2020-01-21 $113.42 $113.42 $113.19 $113.36 $108.50 40,543
2020-01-17 $113.13 $113.23 $113.05 $113.14 $108.29 36,369
2020-01-16 $113.21 $113.21 $113.07 $113.17 $108.32 39,110
2020-01-15 $113.15 $113.18 $113.09 $113.15 $108.30 44,653
2020-01-14 $113.14 $113.14 $113.00 $113.05 $108.20 238,272
2020-01-13 $112.95 $113.03 $112.95 $112.97 $108.13 105,192
2020-01-10 $113.01 $113.12 $112.92 $113.03 $108.18 90,441
2020-01-09 $112.75 $112.97 $112.73 $112.94 $108.10 195,498
2020-01-08 $113.13 $113.13 $112.87 $112.95 $108.11 46,606
2020-01-07 $113.20 $113.20 $113.02 $113.05 $108.20 132,313
2020-01-06 $113.29 $113.29 $113.02 $113.03 $108.18 60,417
2020-01-03 $113.04 $113.18 $113.01 $113.13 $108.28 48,396
2020-01-02 $112.82 $112.97 $112.76 $112.88 $108.04 41,743
2019-12-31 $112.83 $112.83 $112.65 $112.66 $107.83 59,539
2019-12-30 $112.74 $112.84 $112.65 $112.83 $107.99 106,436
2019-12-27 $112.79 $112.83 $112.66 $112.79 $107.96 191,003
2019-12-26 $112.79 $112.79 $112.52 $112.64 $107.81 37,992
2019-12-24 $112.36 $112.57 $112.36 $112.52 $107.70 101,968
2019-12-23 $112.55 $112.55 $112.41 $112.48 $107.66 64,040
2019-12-20 $112.41 $112.52 $112.40 $112.47 $107.65 76,501
2019-12-19 $112.41 $112.59 $112.40 $112.54 $107.72 62,811
2019-12-18 $112.67 $112.72 $112.62 $112.65 $107.61 54,046
2019-12-17 $112.78 $112.88 $112.71 $112.74 $107.70 32,758
2019-12-16 $112.73 $112.84 $112.66 $112.72 $107.68 46,136
2019-12-13 $112.79 $112.95 $112.61 $112.93 $107.88 43,622
2019-12-12 $112.99 $112.99 $112.53 $112.59 $107.55 49,035
2019-12-11 $112.85 $112.95 $112.72 $112.89 $107.84 42,690
2019-12-10 $112.87 $112.87 $112.68 $112.73 $107.69 127,464
2019-12-09 $112.94 $112.94 $112.76 $112.80 $107.75 22,994
2019-12-06 $112.76 $112.84 $112.69 $112.80 $107.75 37,821
2019-12-05 $112.91 $112.94 $112.76 $112.86 $107.81 31,475
2019-12-04 $113.03 $113.09 $112.90 $112.95 $107.90 66,187
2019-12-03 $112.96 $113.25 $112.94 $113.17 $108.11 49,868
2019-12-02 $112.57 $112.76 $112.57 $112.68 $107.64 126,334
2019-11-29 $113.14 $113.14 $112.99 $113.01 $107.75 22,835
2019-11-27 $113.23 $113.23 $113.04 $113.08 $107.82 91,430
2019-11-26 $113.27 $113.27 $113.14 $113.20 $107.93 74,318
2019-11-25 $113.12 $113.13 $112.95 $113.08 $107.82 77,242
2019-11-22 $113.05 $113.09 $112.99 $113.05 $107.79 67,089
2019-11-21 $113.10 $113.10 $112.98 $113.03 $107.77 52,925
2019-11-20 $113.06 $113.18 $113.03 $113.15 $107.89 52,169
2019-11-19 $112.93 $113.03 $112.90 $113.01 $107.75 33,422
2019-11-18 $112.97 $113.01 $112.92 $112.97 $107.71 43,751
2019-11-15 $112.81 $112.93 $112.77 $112.81 $107.56 33,545
2019-11-14 $112.97 $113.02 $112.86 $112.94 $107.69 46,327
2019-11-13 $112.73 $112.73 $112.61 $112.67 $107.43 37,279
2019-11-12 $112.44 $112.53 $112.36 $112.50 $107.27 85,241
2019-11-11 $112.51 $112.52 $112.42 $112.52 $107.29 23,255
2019-11-08 $112.40 $112.64 $112.40 $112.46 $107.23 40,326
2019-11-07 $112.64 $112.64 $112.30 $112.48 $107.25 70,994
2019-11-06 $112.88 $112.96 $112.75 $112.87 $107.62 89,824
2019-11-05 $112.71 $112.80 $112.59 $112.66 $107.42 224,838
2019-11-04 $113.08 $113.11 $112.89 $112.91 $107.66 65,011
2019-11-01 $113.13 $113.29 $113.00 $113.17 $107.91 61,879
2019-10-31 $113.20 $113.57 $113.20 $113.46 $107.98 66,895
2019-10-30 $112.90 $113.25 $112.78 $113.04 $107.58 43,815
2019-10-29 $112.94 $112.95 $112.85 $112.88 $107.43 45,481
2019-10-28 $112.83 $112.90 $112.77 $112.85 $107.40 34,181
2019-10-25 $113.15 $113.15 $112.91 $113.00 $107.54 45,926
2019-10-24 $113.14 $113.26 $113.08 $113.14 $107.67 43,314
2019-10-23 $113.25 $113.26 $113.06 $113.10 $107.64 30,052
2019-10-22 $113.10 $113.13 $112.97 $113.08 $107.62 31,421
2019-10-21 $113.03 $113.10 $112.97 $112.99 $107.53 41,625
2019-10-18 $113.19 $113.21 $113.10 $113.15 $107.68 29,956
2019-10-17 $113.03 $113.18 $112.99 $113.05 $107.59 39,470
2019-10-16 $113.07 $113.15 $112.99 $113.10 $107.64 49,579
2019-10-15 $113.11 $113.21 $112.91 $112.93 $107.47 48,624
2019-10-14 $113.15 $113.18 $113.02 $113.02 $107.56 13,571
2019-10-11 $113.10 $113.23 $112.92 $113.21 $107.74 74,435
2019-10-10 $113.50 $113.50 $113.25 $113.26 $107.79 76,498
2019-10-09 $113.77 $113.77 $113.53 $113.60 $108.11 105,275
2019-10-08 $113.84 $113.89 $113.62 $113.71 $108.22 159,465
2019-10-07 $113.76 $113.78 $113.62 $113.67 $108.18 39,050
2019-10-04 $113.68 $113.89 $113.68 $113.86 $108.36 41,096
2019-10-03 $113.49 $113.88 $113.48 $113.83 $108.33 35,307
2019-10-02 $113.31 $113.55 $113.30 $113.49 $108.01 76,072
2019-10-01 $112.78 $113.36 $112.78 $113.25 $107.78 61,524
2019-09-30 $113.06 $113.28 $113.06 $113.22 $107.55 76,945
2019-09-27 $113.10 $113.20 $113.04 $113.16 $107.49 91,322
2019-09-26 $113.13 $113.21 $113.04 $113.10 $107.44 53,545
2019-09-25 $113.25 $113.28 $112.93 $112.97 $107.31 47,870
2019-09-24 $113.14 $113.36 $113.14 $113.28 $107.61 43,159
2019-09-23 $113.02 $113.21 $112.99 $113.02 $107.36 48,613
2019-09-20 $112.68 $112.97 $112.68 $112.91 $107.26 33,695
2019-09-19 $112.77 $112.78 $112.62 $112.68 $107.04 70,450
2019-09-18 $112.81 $112.92 $112.54 $112.65 $107.01 72,111
2019-09-17 $112.50 $112.66 $112.44 $112.63 $106.99 26,854
2019-09-16 $112.37 $112.52 $112.32 $112.51 $106.88 46,051
2019-09-13 $112.45 $112.58 $112.22 $112.27 $106.65 104,865
2019-09-12 $112.94 $112.99 $112.63 $112.69 $107.05 460,018
2019-09-11 $112.87 $112.93 $112.80 $112.80 $107.15 23,211
2019-09-10 $113.22 $113.22 $112.81 $112.88 $107.23 39,200
2019-09-09 $113.27 $113.41 $113.23 $113.25 $107.58 57,060
2019-09-06 $113.49 $113.64 $113.47 $113.59 $107.90 27,099
2019-09-05 $113.69 $113.71 $113.38 $113.48 $107.80 136,452
2019-09-04 $113.74 $113.98 $113.74 $113.92 $108.22 37,951
2019-09-03 $113.75 $113.97 $113.66 $113.72 $108.03 60,290
2019-08-30 $113.79 $113.94 $113.71 $113.93 $108.02 90,789
2019-08-29 $113.94 $113.94 $113.71 $113.89 $107.98 61,143
2019-08-28 $113.92 $114.04 $113.87 $113.96 $108.05 84,369
2019-08-27 $113.83 $113.95 $113.70 $113.94 $108.03 96,535
2019-08-26 $113.82 $113.84 $113.64 $113.75 $107.85 144,371
2019-08-23 $113.55 $113.86 $113.41 $113.83 $107.93 51,692
2019-08-22 $113.41 $113.57 $113.38 $113.45 $107.57 85,288
2019-08-21 $113.48 $113.63 $113.48 $113.56 $107.67 54,989
2019-08-20 $113.70 $113.70 $113.57 $113.64 $107.75 33,710
2019-08-19 $113.47 $113.47 $113.33 $113.36 $107.48 84,820
2019-08-16 $113.46 $113.61 $113.37 $113.59 $107.70 141,013
2019-08-15 $113.34 $113.73 $113.34 $113.67 $107.77 48,708
2019-08-14 $113.24 $113.36 $113.21 $113.25 $107.38 102,645
2019-08-13 $113.23 $113.23 $112.96 $113.00 $107.14 119,995
2019-08-12 $113.11 $113.32 $113.10 $113.26 $107.39 147,578
2019-08-09 $113.22 $113.25 $112.97 $113.05 $107.19 46,686
2019-08-08 $113.03 $113.14 $112.87 $113.13 $107.26 81,378
2019-08-07 $113.42 $113.50 $113.05 $113.09 $107.22 102,350
2019-08-06 $113.03 $113.09 $112.94 $113.04 $107.18 154,091
2019-08-05 $113.04 $113.09 $112.91 $113.03 $107.17 68,596
2019-08-02 $112.61 $112.64 $112.50 $112.59 $106.75 57,329
2019-08-01 $111.97 $112.62 $111.97 $112.50 $106.66 62,236
2019-07-31 $112.18 $112.27 $111.97 $112.07 $106.05 43,016
2019-07-30 $112.11 $112.16 $112.03 $112.07 $106.05 128,810
2019-07-29 $112.20 $112.22 $112.05 $112.07 $106.05 720,981
2019-07-26 $112.11 $112.11 $112.00 $112.09 $106.07 44,044
2019-07-25 $112.07 $112.15 $111.97 $112.05 $106.03 54,331
2019-07-24 $112.24 $112.24 $112.12 $112.18 $106.16 46,504
2019-07-23 $112.08 $112.14 $112.03 $112.07 $106.05 46,188
2019-07-22 $112.25 $112.25 $112.10 $112.10 $106.08 33,805
2019-07-19 $112.10 $112.15 $112.04 $112.10 $106.08 56,139
2019-07-18 $112.02 $112.24 $111.95 $112.18 $106.16 96,901
2019-07-17 $111.83 $112.01 $111.83 $111.99 $105.98 55,165
2019-07-16 $111.78 $111.82 $111.70 $111.74 $105.74 111,175
2019-07-15 $111.78 $111.95 $111.78 $111.89 $105.88 132,180
2019-07-12 $111.69 $111.86 $111.69 $111.83 $105.82 33,904
2019-07-11 $111.96 $111.96 $111.71 $111.71 $105.71 60,651
2019-07-10 $111.86 $111.99 $111.84 $111.90 $105.89 63,730
2019-07-09 $111.89 $111.90 $111.71 $111.73 $105.73 330,561
2019-07-08 $112.01 $112.01 $111.82 $111.83 $105.82 55,385
2019-07-05 $111.95 $111.96 $111.79 $111.85 $105.84 52,151
2019-07-03 $112.24 $112.36 $112.24 $112.26 $106.23 117,196
2019-07-02 $112.20 $112.35 $112.11 $112.23 $106.20 106,085
2019-07-01 $112.36 $112.36 $111.99 $112.07 $106.05 341,482
2019-06-28 $112.22 $112.38 $112.20 $112.28 $106.05 120,115
2019-06-27 $112.16 $112.28 $112.11 $112.22 $106.00 88,446
2019-06-26 $112.30 $112.30 $112.02 $112.08 $105.86 127,768
2019-06-25 $112.33 $112.42 $112.23 $112.30 $106.07 77,283
2019-06-24 $112.15 $112.32 $112.15 $112.31 $106.08 259,432
2019-06-21 $112.07 $112.12 $112.00 $112.12 $105.90 73,850
2019-06-20 $112.27 $112.42 $112.20 $112.25 $106.02 751,876
2019-06-19 $111.62 $112.11 $111.55 $112.08 $105.86 93,926
2019-06-18 $111.87 $111.93 $111.72 $111.72 $105.52 56,213
2019-06-17 $111.62 $111.71 $111.60 $111.62 $105.43 60,048
2019-06-14 $111.62 $111.75 $111.59 $111.64 $105.45 162,745
2019-06-13 $111.53 $111.76 $111.53 $111.68 $105.49 122,745
2019-06-12 $111.40 $111.56 $111.40 $111.53 $105.34 211,715
2019-06-11 $111.32 $111.41 $111.30 $111.37 $105.19 224,435
2019-06-10 $111.51 $111.51 $111.37 $111.37 $105.19 379,077
2019-06-07 $111.72 $111.76 $111.58 $111.62 $105.42 79,420
2019-06-06 $111.55 $111.58 $111.39 $111.43 $105.25 129,102
2019-06-05 $111.66 $111.66 $111.45 $111.54 $105.35 121,450
2019-06-04 $111.31 $111.43 $111.25 $111.40 $105.22 50,505
2019-06-03 $111.27 $111.57 $111.23 $111.50 $105.31 48,240
2019-05-31 $111.24 $111.46 $111.18 $111.46 $105.07 48,785
2019-05-30 $110.89 $111.07 $110.77 $111.06 $104.69 87,427
2019-05-29 $110.99 $111.04 $110.80 $110.80 $104.45 78,323
2019-05-28 $110.75 $110.94 $110.72 $110.83 $104.47 37,767
2019-05-24 $110.66 $110.70 $110.59 $110.64 $104.29 83,843
2019-05-23 $110.48 $110.76 $110.48 $110.66 $104.31 293,330
2019-05-22 $110.38 $110.43 $110.29 $110.38 $104.05 33,548
2019-05-21 $110.28 $110.33 $110.20 $110.21 $103.89 36,359
2019-05-20 $110.40 $110.44 $110.27 $110.30 $103.97 34,126
2019-05-17 $110.50 $110.51 $110.34 $110.43 $104.10 44,437
2019-05-16 $110.44 $110.47 $110.29 $110.38 $104.05 710,275
2019-05-15 $110.51 $110.62 $110.41 $110.45 $104.12 43,708
2019-05-14 $110.28 $110.37 $110.23 $110.32 $103.99 36,927
2019-05-13 $110.28 $110.42 $110.25 $110.30 $103.97 56,081
2019-05-10 $110.10 $110.23 $110.09 $110.12 $103.80 44,733
2019-05-09 $110.15 $110.23 $110.03 $110.12 $103.80 323,461
2019-05-08 $110.21 $110.21 $109.95 $109.99 $103.68 393,171
2019-05-07 $110.13 $110.14 $110.06 $110.12 $103.80 42,361
2019-05-06 $109.99 $110.02 $109.93 $109.95 $103.64 57,542
2019-05-03 $109.75 $109.91 $109.75 $109.80 $103.50 309,258
2019-05-02 $109.88 $109.89 $109.73 $109.74 $103.45 40,076
2019-05-01 $110.00 $110.25 $109.87 $109.89 $103.59 60,958
2019-04-30 $110.10 $110.26 $110.10 $110.19 $103.67 60,804
2019-04-29 $110.15 $110.15 $110.03 $110.08 $103.56 45,400
2019-04-26 $110.20 $110.22 $110.14 $110.18 $103.66 32,842
2019-04-25 $110.07 $110.08 $109.98 $110.03 $103.52 51,814
2019-04-24 $110.00 $110.10 $110.00 $110.10 $103.58 67,162
2019-04-23 $109.74 $109.87 $109.74 $109.87 $103.37 40,296
2019-04-22 $109.82 $109.82 $109.69 $109.70 $103.21 67,848
2019-04-18 $109.80 $109.85 $109.76 $109.83 $103.33 36,290
2019-04-17 $109.68 $109.77 $109.65 $109.65 $103.16 45,740
2019-04-16 $109.69 $109.75 $109.65 $109.66 $103.17 63,675
2019-04-15 $109.72 $109.82 $109.72 $109.77 $103.27 56,361
2019-04-12 $109.83 $109.84 $109.75 $109.78 $103.28 79,710
2019-04-11 $109.98 $109.99 $109.93 $109.97 $103.46 54,488
2019-04-10 $109.94 $110.09 $109.94 $110.05 $103.54 37,210
2019-04-09 $109.98 $109.98 $109.88 $109.92 $103.41 54,776
2019-04-08 $109.87 $109.87 $109.78 $109.80 $103.30 45,489
2019-04-05 $109.82 $109.87 $109.75 $109.81 $103.31 52,140
2019-04-04 $109.85 $109.85 $109.75 $109.83 $103.33 35,617
2019-04-03 $109.79 $109.79 $109.69 $109.75 $103.25 45,291
2019-04-02 $109.94 $109.94 $109.79 $109.82 $103.32 104,773
2019-04-01 $109.87 $109.93 $109.72 $109.75 $103.25 55,419
2019-03-29 $110.23 $110.29 $110.19 $110.26 $103.53 56,180
2019-03-28 $110.35 $110.42 $110.32 $110.41 $103.67 59,916
2019-03-27 $110.47 $110.56 $110.36 $110.44 $103.70 284,905
2019-03-26 $110.26 $110.37 $110.12 $110.32 $103.58 90,647
2019-03-25 $110.05 $110.35 $110.03 $110.24 $103.51 197,708
2019-03-22 $109.96 $110.12 $109.87 $110.10 $103.38 96,852
2019-03-21 $109.75 $109.75 $109.61 $109.64 $102.94 91,411
2019-03-20 $109.31 $109.71 $109.31 $109.71 $103.01 54,639
2019-03-19 $109.32 $109.35 $109.25 $109.33 $102.65 78,212
2019-03-18 $109.37 $109.39 $109.30 $109.31 $102.63 45,716
2019-03-15 $109.37 $109.40 $109.29 $109.40 $102.72 45,252
2019-03-14 $109.22 $109.26 $109.16 $109.19 $102.52 93,213
2019-03-13 $109.27 $109.28 $109.19 $109.24 $102.57 64,533
2019-03-12 $109.22 $109.27 $109.12 $109.25 $102.58 73,752
2019-03-11 $109.09 $109.13 $109.06 $109.08 $102.42 22,339
2019-03-08 $109.09 $109.16 $109.08 $109.10 $102.44 68,631
2019-03-07 $109.07 $109.09 $108.98 $109.07 $102.41 93,507
2019-03-06 $108.76 $108.93 $108.76 $108.82 $102.17 1,171,718
2019-03-05 $108.65 $108.79 $108.65 $108.78 $102.14 124,005
2019-03-04 $108.64 $108.79 $108.64 $108.74 $102.10 81,549
2019-03-01 $108.66 $108.76 $108.59 $108.62 $101.99 60,019
2019-02-28 $109.03 $109.03 $108.89 $108.98 $102.13 91,188
2019-02-27 $109.23 $109.23 $108.97 $109.04 $102.18 93,874
2019-02-26 $109.19 $109.27 $109.09 $109.17 $102.31 83,168
2019-02-25 $109.05 $109.07 $108.96 $109.05 $102.19 280,429
2019-02-22 $108.85 $109.10 $108.85 $108.98 $102.13 61,554
2019-02-21 $108.82 $108.95 $108.76 $108.89 $102.04 152,883
2019-02-20 $109.02 $109.09 $108.91 $108.99 $102.14 134,560
2019-02-19 $108.96 $109.03 $108.92 $108.95 $102.10 71,276
2019-02-15 $108.90 $108.98 $108.84 $108.93 $102.08 34,397
2019-02-14 $108.89 $109.03 $108.85 $108.93 $102.08 49,600
2019-02-13 $108.66 $108.78 $108.65 $108.75 $101.91 292,380
2019-02-12 $108.88 $108.88 $108.76 $108.83 $101.99 128,143
2019-02-11 $108.85 $108.90 $108.82 $108.84 $102.00 74,303
2019-02-08 $109.03 $109.03 $108.91 $108.93 $102.08 219,669
2019-02-07 $108.86 $108.89 $108.73 $108.79 $101.95 328,492
2019-02-06 $108.82 $108.83 $108.69 $108.70 $101.87 144,789
2019-02-05 $108.63 $108.72 $108.62 $108.64 $101.81 132,113
2019-02-04 $108.58 $108.64 $108.51 $108.54 $101.72 145,055
2019-02-01 $108.90 $109.01 $108.60 $108.62 $101.79 286,834
2019-01-31 $108.98 $109.21 $108.87 $109.10 $102.04 361,455
2019-01-30 $108.66 $108.81 $108.54 $108.77 $101.73 302,806
2019-01-29 $108.50 $108.70 $108.43 $108.59 $101.56 1,773,247
2019-01-28 $108.40 $108.50 $108.40 $108.41 $101.39 272,117
2019-01-25 $108.47 $108.58 $108.39 $108.41 $101.39 152,295
2019-01-24 $108.44 $108.60 $108.44 $108.48 $101.46 156,573
2019-01-23 $108.45 $108.47 $108.26 $108.30 $101.29 63,320
2019-01-22 $108.40 $108.44 $108.14 $108.38 $101.36 187,030
2019-01-18 $108.20 $108.30 $108.14 $108.24 $101.23 144,458
2019-01-17 $108.28 $108.35 $108.25 $108.25 $101.24 137,218
2019-01-16 $108.20 $108.32 $108.20 $108.29 $101.28 368,686
2019-01-15 $108.45 $108.45 $108.22 $108.27 $101.26 336,241
2019-01-14 $108.38 $108.46 $108.20 $108.25 $101.24 170,777
2019-01-11 $108.30 $108.42 $108.28 $108.39 $101.37 64,556
2019-01-10 $108.34 $108.34 $108.14 $108.14 $101.14 74,326
2019-01-09 $108.08 $108.23 $107.99 $108.17 $101.17 44,561
2019-01-08 $108.17 $108.20 $108.03 $108.03 $101.04 110,371
2019-01-07 $108.41 $108.46 $108.14 $108.14 $101.14 152,807
2019-01-04 $108.54 $108.54 $108.25 $108.26 $101.25 341,185
2019-01-03 $108.33 $108.81 $108.33 $108.78 $101.74 95,045
2019-01-02 $108.36 $108.36 $108.22 $108.34 $101.32 72,645
2018-12-31 $108.10 $108.31 $107.99 $108.22 $101.21 703,151
2018-12-28 $107.92 $108.11 $107.81 $108.07 $101.07 406,407
2018-12-27 $107.71 $107.93 $107.71 $107.77 $100.79 557,235
2018-12-26 $107.80 $107.89 $107.62 $107.65 $100.68 205,264
2018-12-24 $107.75 $107.89 $107.68 $107.81 $100.83 173,126
2018-12-21 $107.50 $107.80 $107.50 $107.71 $100.74 208,869
2018-12-20 $107.62 $107.89 $107.57 $107.64 $100.67 911,463
2018-12-19 $107.72 $107.91 $107.59 $107.73 $100.76 371,478
2018-12-18 $107.48 $107.69 $107.47 $107.65 $100.68 314,856
2018-12-17 $107.51 $107.74 $107.43 $107.67 $100.50 159,007
2018-12-14 $107.55 $107.62 $107.50 $107.55 $100.39 149,548
2018-12-13 $107.47 $107.51 $107.36 $107.44 $100.29 160,123
2018-12-12 $107.30 $107.42 $107.30 $107.35 $100.20 188,933
2018-12-11 $107.51 $107.53 $107.37 $107.40 $100.25 102,210
2018-12-10 $107.47 $107.63 $107.41 $107.48 $100.32 346,332
2018-12-07 $107.16 $107.49 $107.16 $107.46 $100.30 177,407
2018-12-06 $106.97 $107.54 $106.97 $107.27 $100.13 185,775
2018-12-04 $107.12 $107.31 $107.07 $107.20 $100.06 402,819
2018-12-03 $107.02 $107.16 $106.99 $107.11 $99.98 276,448
2018-11-30 $107.24 $107.26 $107.11 $107.22 $99.89 304,905
2018-11-29 $107.13 $107.27 $107.13 $107.23 $99.90 66,796
2018-11-28 $107.00 $107.20 $106.98 $107.15 $99.82 119,313
2018-11-27 $107.00 $107.15 $106.98 $107.03 $99.71 1,323,103
2018-11-26 $107.10 $107.17 $107.02 $107.08 $99.76 129,368
2018-11-23 $107.24 $107.24 $106.98 $107.16 $99.83 25,520
2018-11-21 $107.13 $107.13 $106.99 $107.09 $99.77 63,495
2018-11-20 $106.99 $107.15 $106.99 $107.09 $99.77 431,780
2018-11-19 $107.04 $107.13 $106.95 $107.07 $99.75 160,833
2018-11-16 $107.29 $107.29 $106.92 $106.98 $99.66 25,999
2018-11-15 $106.96 $107.09 $106.71 $106.81 $99.50 80,159
2018-11-14 $106.66 $106.97 $106.66 $106.80 $99.50 148,027
2018-11-13 $106.72 $106.80 $106.66 $106.78 $99.48 45,723
2018-11-12 $106.44 $106.98 $106.44 $106.77 $99.47 46,406
2018-11-09 $106.55 $106.67 $106.55 $106.62 $99.33 83,455
2018-11-08 $106.49 $106.64 $106.40 $106.45 $99.17 75,931
2018-11-07 $106.65 $106.67 $106.52 $106.57 $99.28 39,212
2018-11-06 $106.53 $106.67 $106.49 $106.58 $99.29 70,332
2018-11-05 $106.65 $106.70 $106.56 $106.56 $99.27 40,088
2018-11-02 $106.62 $106.75 $106.48 $106.48 $99.20 137,047
2018-11-01 $106.76 $106.82 $106.70 $106.78 $99.48 181,197
2018-10-31 $106.98 $107.00 $106.83 $106.94 $99.43 153,791
2018-10-30 $107.08 $107.09 $106.98 $106.99 $99.48 37,128
2018-10-29 $107.14 $107.21 $107.03 $107.16 $99.63 108,034
2018-10-26 $107.21 $107.26 $107.12 $107.19 $99.66 90,743
2018-10-25 $107.08 $107.08 $106.88 $106.94 $99.43 75,882
2018-10-24 $106.92 $107.10 $106.92 $107.07 $99.55 66,570
2018-10-23 $107.05 $107.05 $106.77 $106.80 $99.30 301,687
2018-10-22 $106.78 $106.84 $106.71 $106.71 $99.22 57,765
2018-10-19 $106.80 $106.82 $106.69 $106.70 $99.21 43,936
2018-10-18 $106.77 $106.94 $106.68 $106.86 $99.35 200,103
2018-10-17 $106.91 $106.92 $106.77 $106.78 $99.28 29,274
2018-10-16 $106.94 $106.94 $106.74 $106.91 $99.40 39,642
2018-10-15 $106.93 $106.96 $106.83 $106.84 $99.34 28,146
2018-10-12 $106.84 $107.02 $106.78 $106.85 $99.35 33,136
2018-10-11 $106.70 $107.01 $106.70 $106.85 $99.35 272,547
2018-10-10 $106.71 $106.85 $106.61 $106.77 $99.27 189,538
2018-10-09 $106.74 $106.79 $106.62 $106.75 $99.25 789,564
2018-10-08 $106.55 $106.76 $106.55 $106.66 $99.17 28,975
2018-10-05 $106.68 $106.68 $106.53 $106.59 $99.10 63,799
2018-10-04 $106.75 $106.75 $106.65 $106.70 $99.21 43,179
2018-10-03 $107.10 $107.11 $106.78 $106.87 $99.36 56,460
2018-10-02 $107.06 $107.19 $107.05 $107.15 $99.62 31,113
2018-10-01 $107.08 $107.12 $107.00 $107.06 $99.54 136,703
2018-09-28 $107.40 $107.40 $107.30 $107.35 $99.63 33,530
2018-09-27 $107.20 $107.31 $107.20 $107.24 $99.52 62,808
2018-09-26 $107.29 $107.33 $107.10 $107.31 $99.59 87,565
2018-09-25 $106.99 $107.19 $106.99 $107.11 $99.40 33,169
2018-09-24 $107.11 $107.25 $107.08 $107.24 $99.52 46,992
2018-09-21 $107.17 $107.25 $107.12 $107.24 $99.52 30,632
2018-09-20 $107.15 $107.20 $107.10 $107.19 $99.48 174,690
2018-09-19 $107.15 $107.22 $107.08 $107.15 $99.44 54,844
2018-09-18 $107.30 $107.31 $107.18 $107.19 $99.48 123,731
2018-09-17 $107.28 $107.38 $107.27 $107.37 $99.65 21,512
2018-09-14 $107.30 $107.41 $107.26 $107.26 $99.54 31,191
2018-09-13 $107.45 $107.55 $107.36 $107.41 $99.68 23,702
2018-09-12 $107.45 $107.45 $107.35 $107.36 $99.64 18,781
2018-09-11 $107.33 $107.48 $107.30 $107.36 $99.64 58,072
2018-09-10 $107.45 $107.57 $107.43 $107.51 $99.78 32,545
2018-09-07 $107.60 $107.60 $107.42 $107.42 $99.69 30,243
2018-09-06 $107.78 $107.80 $107.64 $107.73 $99.98 75,190
2018-09-05 $107.63 $107.66 $107.59 $107.60 $99.86 25,420
2018-09-04 $107.61 $107.71 $107.56 $107.57 $99.83 283,419
2018-08-31 $107.98 $108.02 $107.90 $107.90 $99.95 27,742
2018-08-30 $107.91 $107.92 $107.79 $107.84 $99.90 336,422
2018-08-29 $107.76 $107.84 $107.73 $107.73 $99.80 62,117
2018-08-28 $107.84 $107.89 $107.75 $107.80 $99.86 35,741
2018-08-27 $108.04 $108.04 $107.85 $107.86 $99.92 35,481
2018-08-24 $107.94 $108.02 $107.85 $108.00 $100.05 36,413
2018-08-23 $108.10 $108.10 $107.94 $107.94 $99.99 85,738
2018-08-22 $108.14 $108.20 $107.97 $108.07 $100.11 65,192
2018-08-21 $107.94 $108.03 $107.92 $107.97 $100.02 47,525
2018-08-20 $107.90 $108.06 $107.88 $108.00 $100.05 251,691
2018-08-17 $107.82 $107.95 $107.82 $107.90 $99.95 26,687
2018-08-16 $107.74 $107.86 $107.74 $107.85 $99.91 24,844
2018-08-15 $107.86 $107.92 $107.80 $107.88 $99.93 29,409
2018-08-14 $107.86 $107.86 $107.67 $107.74 $99.80 43,775
2018-08-13 $107.73 $107.81 $107.70 $107.74 $99.80 24,940
2018-08-10 $107.89 $107.89 $107.63 $107.74 $99.80 73,465
2018-08-09 $107.58 $107.60 $107.51 $107.60 $99.68 27,181
2018-08-08 $107.49 $107.50 $107.40 $107.45 $99.54 21,485
2018-08-07 $107.54 $107.55 $107.41 $107.44 $99.53 123,999
2018-08-06 $107.52 $107.60 $107.51 $107.52 $99.60 160,435
2018-08-03 $107.38 $107.54 $107.38 $107.43 $99.52 51,174
2018-08-02 $107.32 $107.41 $107.30 $107.40 $99.49 33,295
2018-08-01 $107.29 $107.34 $107.17 $107.29 $99.39 22,533
2018-07-31 $107.62 $107.62 $107.49 $107.58 $99.48 40,542
2018-07-30 $107.48 $107.58 $107.45 $107.50 $99.40 48,097
2018-07-27 $107.41 $107.60 $107.41 $107.53 $99.43 36,615
2018-07-26 $107.55 $107.56 $107.34 $107.42 $99.33 126,280
2018-07-25 $107.20 $107.54 $107.20 $107.42 $99.33 29,817
2018-07-24 $107.48 $107.55 $107.40 $107.45 $99.36 164,721
2018-07-23 $107.66 $107.66 $107.39 $107.42 $99.33 27,479
2018-07-20 $107.69 $107.78 $107.59 $107.70 $99.59 46,277
2018-07-19 $107.56 $107.84 $107.56 $107.78 $99.66 239,951
2018-07-18 $107.62 $107.71 $107.58 $107.64 $99.53 38,216
2018-07-17 $107.73 $107.73 $107.61 $107.61 $99.50 31,769
2018-07-16 $107.69 $107.71 $107.59 $107.70 $99.59 46,895
2018-07-13 $107.66 $107.74 $107.66 $107.70 $99.59 16,966
2018-07-12 $107.63 $107.71 $107.61 $107.71 $99.60 45,720
2018-07-11 $107.63 $107.67 $107.56 $107.67 $99.56 33,671
2018-07-10 $107.61 $107.65 $107.52 $107.58 $99.48 27,936
2018-07-09 $107.65 $107.66 $107.50 $107.63 $99.52 113,842
2018-07-06 $107.74 $107.76 $107.62 $107.73 $99.61 35,944
2018-07-05 $107.64 $107.70 $107.53 $107.66 $99.55 46,544
2018-07-03 $107.51 $107.64 $107.38 $107.64 $99.53 42,017
2018-07-02 $107.69 $107.69 $107.42 $107.42 $99.33 19,650
2018-06-29 $107.77 $107.81 $107.69 $107.76 $99.45 22,936
2018-06-28 $107.83 $107.83 $107.69 $107.78 $99.47 34,143
2018-06-27 $107.69 $107.84 $107.66 $107.75 $99.45 49,659
2018-06-26 $107.53 $107.66 $107.53 $107.53 $99.24 53,706
2018-06-25 $107.64 $107.64 $107.51 $107.58 $99.29 29,034
2018-06-22 $107.37 $107.52 $107.37 $107.45 $99.17 55,958
2018-06-21 $107.48 $107.53 $107.40 $107.47 $99.19 66,788
2018-06-20 $107.44 $107.52 $107.36 $107.43 $99.15 69,316
2018-06-19 $107.46 $107.62 $107.46 $107.51 $99.22 101,730
2018-06-18 $107.54 $107.54 $107.38 $107.48 $99.20 48,038
2018-06-15 $107.49 $107.53 $107.37 $107.40 $99.12 37,452
2018-06-14 $107.36 $107.39 $107.28 $107.36 $99.09 50,662
2018-06-13 $107.37 $107.50 $107.17 $107.28 $99.01 47,189
2018-06-12 $107.32 $107.36 $107.28 $107.34 $99.07 51,907
2018-06-11 $107.31 $107.39 $107.29 $107.39 $99.11 37,811
2018-06-08 $107.41 $107.54 $107.40 $107.46 $99.18 43,421
2018-06-07 $107.24 $107.56 $107.24 $107.47 $99.19 30,072
2018-06-06 $107.41 $107.41 $107.24 $107.26 $98.99 58,126
2018-06-05 $107.59 $107.60 $107.44 $107.54 $99.25 96,721
2018-06-04 $107.40 $107.54 $107.38 $107.38 $99.10 81,780
2018-06-01 $107.58 $107.65 $107.46 $107.58 $99.29 249,311
2018-05-31 $107.98 $108.02 $107.81 $107.92 $99.43 77,343
2018-05-30 $108.30 $108.30 $107.86 $107.91 $99.42 51,381
2018-05-29 $107.89 $108.29 $107.80 $108.25 $99.73 58,450
2018-05-25 $107.80 $107.80 $107.59 $107.63 $99.16 54,200
2018-05-24 $107.52 $107.56 $107.43 $107.43 $98.97 38,728
2018-05-23 $107.23 $107.34 $107.20 $107.29 $98.85 53,432
2018-05-22 $107.08 $107.19 $107.05 $107.15 $98.72 50,800
2018-05-21 $107.00 $107.14 $107.00 $107.07 $98.64 59,724
2018-05-18 $106.99 $107.15 $106.99 $107.13 $98.70 26,141
2018-05-17 $107.03 $107.03 $106.93 $106.98 $98.56 28,280
2018-05-16 $107.00 $107.07 $106.93 $106.93 $98.51 32,350
2018-05-15 $107.11 $107.13 $106.97 $107.03 $98.61 27,287
2018-05-14 $107.25 $107.34 $107.18 $107.26 $98.82 71,532
2018-05-11 $107.30 $107.37 $107.26 $107.34 $98.89 30,703
2018-05-10 $107.20 $107.35 $107.20 $107.25 $98.81 193,362
2018-05-09 $107.22 $107.26 $107.11 $107.17 $98.73 53,045
2018-05-08 $107.20 $107.32 $107.19 $107.25 $98.81 30,152
2018-05-07 $107.33 $107.39 $107.29 $107.37 $98.92 43,139
2018-05-04 $107.48 $107.48 $107.26 $107.35 $98.90 128,558
2018-05-03 $107.39 $107.46 $107.30 $107.30 $98.85 28,338
2018-05-02 $107.23 $107.32 $107.21 $107.24 $98.80 29,354
2018-05-01 $107.37 $107.38 $107.22 $107.23 $98.79 50,630
2018-04-30 $107.56 $107.60 $107.42 $107.52 $98.89 85,205
2018-04-27 $107.54 $107.59 $107.46 $107.46 $98.83 37,046
2018-04-26 $107.44 $107.53 $107.35 $107.40 $98.78 59,306
2018-04-25 $107.29 $107.44 $107.29 $107.35 $98.73 42,425
2018-04-24 $107.41 $107.50 $107.38 $107.43 $98.81 57,637
2018-04-23 $107.36 $107.50 $107.32 $107.38 $98.76 43,513
2018-04-20 $107.66 $107.66 $107.40 $107.46 $98.83 66,301
2018-04-19 $107.68 $107.68 $107.51 $107.62 $98.98 50,908
2018-04-18 $107.72 $107.90 $107.65 $107.65 $99.01 34,608
2018-04-17 $107.88 $107.94 $107.84 $107.87 $99.21 32,534
2018-04-16 $107.73 $107.91 $107.73 $107.84 $99.18 56,550
2018-04-13 $107.75 $108.03 $107.75 $107.83 $99.17 54,616
2018-04-12 $107.95 $108.09 $107.88 $107.93 $99.26 45,923
2018-04-11 $108.18 $108.20 $107.99 $108.08 $99.40 36,799
2018-04-10 $108.18 $108.18 $108.00 $108.11 $99.43 142,238
2018-04-09 $108.12 $108.20 $107.96 $108.19 $99.50 42,623
2018-04-06 $108.00 $108.18 $107.96 $108.18 $99.49 54,955
2018-04-05 $107.98 $108.00 $107.85 $107.90 $99.24 101,178
2018-04-04 $107.94 $108.14 $107.94 $108.02 $99.35 45,295
2018-04-03 $108.13 $108.14 $108.00 $108.00 $99.33 58,277
2018-04-02 $107.93 $108.20 $107.89 $108.09 $99.41 163,385
2018-03-29 $108.26 $108.34 $108.10 $108.28 $99.42 78,065
2018-03-28 $108.16 $108.28 $107.99 $108.15 $99.30 67,682
2018-03-27 $107.95 $108.16 $107.95 $108.08 $99.23 52,148
2018-03-26 $107.98 $108.01 $107.84 $107.88 $99.05 69,899
2018-03-23 $107.99 $108.04 $107.89 $108.04 $99.20 36,197
2018-03-22 $107.87 $108.02 $107.83 $107.96 $99.12 74,501
2018-03-21 $107.56 $107.78 $107.53 $107.76 $98.94 62,189
2018-03-20 $107.73 $107.78 $107.67 $107.67 $98.86 37,990
2018-03-19 $107.80 $108.02 $107.78 $107.81 $98.98 77,405
2018-03-16 $108.05 $108.05 $107.85 $107.86 $99.03 76,042
2018-03-15 $107.93 $108.10 $107.87 $108.01 $99.17 84,459
2018-03-14 $107.96 $108.09 $107.91 $108.04 $99.20 60,716
2018-03-13 $107.93 $108.08 $107.88 $107.92 $99.08 45,934
2018-03-12 $107.77 $107.95 $107.77 $107.92 $99.08 59,936
2018-03-09 $107.77 $107.90 $107.77 $107.84 $99.01 50,726
2018-03-08 $107.82 $107.99 $107.82 $107.97 $99.13 66,838
2018-03-07 $107.90 $108.02 $107.80 $107.81 $98.98 108,368
2018-03-06 $107.95 $107.99 $107.82 $107.82 $98.99 41,535
2018-03-05 $108.09 $108.09 $107.82 $107.86 $99.03 45,894
2018-03-02 $108.02 $108.08 $107.84 $107.94 $99.10 66,091
2018-03-01 $108.01 $108.15 $107.90 $108.08 $99.23 72,609
2018-02-28 $108.02 $108.13 $107.99 $108.05 $99.04 365,326
2018-02-27 $108.33 $108.33 $107.92 $108.07 $99.06 229,447
2018-02-26 $108.21 $108.39 $108.20 $108.21 $99.19 115,715
2018-02-23 $108.15 $108.22 $108.05 $108.18 $99.16 225,585
2018-02-22 $107.90 $108.12 $107.90 $108.01 $99.00 240,137
2018-02-21 $108.01 $108.22 $107.80 $107.80 $98.81 1,051,639
2018-02-20 $107.95 $108.14 $107.91 $107.98 $98.98 168,872
2018-02-16 $108.07 $108.21 $108.04 $108.16 $99.14 119,889
2018-02-15 $107.93 $108.06 $107.93 $107.97 $98.97 127,771
2018-02-14 $108.03 $108.11 $107.88 $107.94 $98.94 77,092
2018-02-13 $108.40 $108.40 $108.22 $108.30 $99.27 49,592
2018-02-12 $108.25 $108.42 $108.18 $108.29 $99.26 69,905
2018-02-09 $108.45 $108.56 $108.22 $108.35 $99.32 405,285
2018-02-08 $108.29 $108.56 $108.25 $108.46 $99.42 1,155,551
2018-02-07 $108.50 $108.75 $108.33 $108.39 $99.35 150,442
2018-02-06 $108.65 $108.98 $108.52 $108.56 $99.51 619,541
2018-02-05 $108.35 $108.95 $108.31 $108.87 $99.79 185,008
2018-02-02 $108.25 $108.46 $108.25 $108.30 $99.27 77,559
2018-02-01 $108.73 $108.73 $108.39 $108.39 $99.35 117,944
2018-01-31 $108.92 $108.92 $108.68 $108.76 $99.53 319,892
2018-01-30 $108.94 $108.94 $108.79 $108.84 $99.60 60,246
2018-01-29 $108.96 $108.96 $108.80 $108.88 $99.64 45,761
2018-01-26 $109.14 $109.14 $108.93 $109.00 $99.75 54,207
2018-01-25 $109.05 $109.16 $108.93 $109.16 $99.89 86,021
2018-01-24 $109.06 $109.19 $109.02 $109.09 $99.83 76,007
2018-01-23 $109.11 $109.17 $109.06 $109.14 $99.88 71,559
2018-01-22 $108.99 $109.08 $108.93 $108.97 $99.72 47,720
2018-01-19 $109.01 $109.13 $108.94 $109.02 $99.77 133,008
2018-01-18 $109.04 $109.21 $109.04 $109.08 $99.82 132,865
2018-01-17 $109.29 $109.38 $109.17 $109.20 $99.93 49,393
2018-01-16 $109.40 $109.44 $109.26 $109.29 $100.01 46,274
2018-01-12 $109.27 $109.40 $109.27 $109.38 $100.10 49,359
2018-01-11 $109.48 $109.50 $109.35 $109.39 $100.11 67,929
2018-01-10 $109.26 $109.42 $109.26 $109.37 $100.09 48,558
2018-01-09 $109.45 $109.50 $109.37 $109.37 $100.09 52,726
2018-01-08 $109.65 $109.70 $109.52 $109.57 $100.27 51,821
2018-01-05 $109.70 $109.70 $109.50 $109.57 $100.27 49,848
2018-01-04 $109.46 $109.61 $109.46 $109.61 $100.31 70,463
2018-01-03 $109.42 $109.84 $109.42 $109.61 $100.31 158,583
2018-01-02 $109.66 $109.75 $109.55 $109.65 $100.34 79,506
2017-12-29 $109.80 $109.80 $109.68 $109.76 $100.44 73,828
2017-12-28 $109.78 $109.78 $109.61 $109.66 $100.35 65,744
2017-12-27 $109.50 $109.74 $109.50 $109.70 $100.39 64,125
2017-12-26 $109.41 $109.58 $109.41 $109.58 $100.28 64,037
2017-12-22 $109.40 $109.58 $109.40 $109.46 $100.17 53,160
2017-12-21 $109.45 $109.54 $109.43 $109.48 $100.19 93,484
2017-12-20 $109.65 $109.79 $109.62 $109.71 $100.21 155,702
2017-12-19 $109.86 $109.99 $109.73 $109.78 $100.27 113,320
2017-12-18 $110.11 $110.13 $109.93 $110.02 $100.49 208,168
2017-12-15 $110.03 $110.15 $109.96 $110.03 $100.50 57,350
2017-12-14 $110.09 $110.22 $110.00 $110.10 $100.57 466,217
2017-12-13 $109.95 $110.17 $109.91 $110.17 $100.63 172,384
2017-12-12 $109.95 $109.97 $109.87 $109.87 $100.36 48,973
2017-12-11 $110.05 $110.06 $109.90 $109.91 $100.39 129,305
2017-12-08 $109.96 $110.08 $109.92 $110.04 $100.51 78,007
2017-12-07 $110.00 $110.11 $109.98 $110.02 $100.49 116,516
2017-12-06 $110.04 $110.15 $110.02 $110.03 $100.50 438,103
2017-12-05 $109.88 $110.04 $109.88 $110.04 $100.51 89,710
2017-12-04 $109.92 $110.06 $109.91 $110.04 $100.51 55,783
2017-12-01 $109.96 $110.33 $109.90 $110.06 $100.53 320,246
2017-11-30 $110.12 $110.32 $110.05 $110.12 $100.42 82,098
2017-11-29 $110.20 $110.30 $110.16 $110.30 $100.59 51,768
2017-11-28 $110.33 $110.53 $110.28 $110.38 $100.66 103,571
2017-11-27 $110.20 $110.43 $110.20 $110.36 $100.64 31,849
2017-11-24 $110.40 $110.44 $110.19 $110.34 $100.62 17,926
2017-11-22 $110.23 $110.46 $110.12 $110.42 $100.70 71,633
2017-11-21 $110.12 $110.22 $110.07 $110.21 $100.51 50,933
2017-11-20 $110.15 $110.29 $110.12 $110.15 $100.45 43,504
2017-11-17 $110.23 $110.45 $110.19 $110.29 $100.58 69,652
2017-11-16 $110.17 $110.34 $110.17 $110.29 $100.58 134,752
2017-11-15 $110.18 $110.35 $110.18 $110.35 $100.63 130,908
2017-11-14 $110.06 $110.27 $110.04 $110.17 $100.47 112,793
2017-11-13 $110.20 $110.27 $110.12 $110.14 $100.44 73,211
2017-11-10 $110.34 $110.37 $110.17 $110.17 $100.47 104,366
2017-11-09 $110.44 $110.50 $110.35 $110.44 $100.72 45,750
2017-11-08 $110.58 $110.59 $110.38 $110.47 $100.74 65,283
2017-11-07 $110.60 $110.62 $110.47 $110.53 $100.80 222,071
2017-11-06 $110.42 $110.63 $110.42 $110.51 $100.78 36,415
2017-11-03 $110.49 $110.55 $110.35 $110.50 $100.77 26,707
2017-11-02 $110.44 $110.59 $110.37 $110.46 $100.73 65,150
2017-11-01 $110.34 $110.52 $110.33 $110.34 $100.62 60,772
2017-10-31 $110.77 $110.78 $110.62 $110.64 $100.74 82,816
2017-10-30 $110.67 $110.70 $110.58 $110.63 $100.73 88,867
2017-10-27 $110.40 $110.58 $110.37 $110.49 $100.60 305,860
2017-10-26 $110.58 $110.58 $110.34 $110.34 $100.46 193,200
2017-10-25 $110.35 $110.47 $110.32 $110.46 $100.57 35,248
2017-10-24 $110.60 $110.60 $110.47 $110.55 $100.66 62,630
2017-10-23 $110.63 $110.69 $110.54 $110.67 $100.77 53,307
2017-10-20 $110.64 $110.64 $110.46 $110.52 $100.63 101,572
2017-10-19 $110.66 $110.84 $110.66 $110.80 $100.88 86,336
2017-10-18 $110.60 $110.75 $110.60 $110.73 $100.82 59,982
2017-10-17 $110.80 $110.84 $110.66 $110.79 $100.87 44,820
2017-10-16 $110.90 $110.90 $110.73 $110.77 $100.86 63,641
2017-10-13 $110.96 $110.97 $110.82 $110.95 $101.02 37,006
2017-10-12 $110.83 $110.83 $110.66 $110.77 $100.86 24,717
2017-10-11 $110.79 $110.79 $110.66 $110.69 $100.78 41,346
2017-10-10 $110.57 $110.76 $110.57 $110.69 $100.78 120,101
2017-10-09 $110.72 $110.72 $110.57 $110.65 $100.75 22,187
2017-10-06 $110.50 $110.73 $110.50 $110.63 $100.73 44,611
2017-10-05 $110.79 $110.79 $110.69 $110.74 $100.83 42,109
2017-10-04 $110.80 $110.84 $110.63 $110.72 $100.81 48,631
2017-10-03 $110.82 $110.82 $110.65 $110.75 $100.84 48,832
2017-10-02 $110.77 $110.77 $110.57 $110.59 $100.69 171,109
2017-09-29 $111.05 $111.05 $110.82 $110.90 $100.82 31,358
2017-09-28 $110.72 $110.99 $110.72 $110.97 $100.88 67,400
2017-09-27 $110.80 $110.96 $110.77 $110.87 $100.79 268,100
2017-09-26 $111.10 $111.13 $110.97 $111.12 $101.02 39,813
2017-09-25 $110.94 $111.13 $110.83 $111.11 $101.01 61,133
2017-09-22 $110.84 $111.02 $110.82 $110.96 $100.87 20,805
2017-09-21 $110.94 $110.95 $110.77 $110.79 $100.72 39,208
2017-09-20 $111.02 $111.13 $110.75 $110.83 $100.75 60,387
2017-09-19 $110.99 $111.13 $110.94 $110.97 $100.88 59,823
2017-09-18 $111.00 $111.15 $110.97 $111.06 $100.96 49,949
2017-09-15 $111.09 $111.20 $111.07 $111.09 $100.99 34,414
2017-09-14 $111.15 $111.24 $111.07 $111.15 $101.04 268,398
2017-09-13 $111.21 $111.33 $111.16 $111.20 $101.09 28,679
2017-09-12 $111.36 $111.36 $111.20 $111.28 $101.16 22,284
2017-09-11 $111.51 $111.51 $111.38 $111.43 $101.30 37,571
2017-09-08 $111.72 $111.75 $111.50 $111.65 $101.50 43,556
2017-09-07 $111.63 $111.72 $111.52 $111.70 $101.54 28,968
2017-09-06 $111.66 $111.67 $111.39 $111.47 $101.34 35,252
2017-09-05 $111.33 $111.62 $111.33 $111.60 $101.45 75,901
2017-09-01 $111.30 $111.39 $111.20 $111.23 $101.12 73,580
2017-08-31 $111.58 $111.58 $111.47 $111.58 $101.28 46,823
2017-08-30 $111.42 $111.55 $111.40 $111.53 $101.23 47,795
2017-08-29 $111.41 $111.61 $111.41 $111.49 $101.20 25,017
2017-08-28 $111.39 $111.46 $111.29 $111.38 $101.10 48,728
2017-08-25 $111.15 $111.38 $111.15 $111.35 $101.07 35,302
2017-08-24 $111.18 $111.36 $111.18 $111.29 $101.01 31,116
2017-08-23 $111.33 $111.39 $111.23 $111.39 $101.10 39,676
2017-08-22 $111.17 $111.29 $111.17 $111.22 $100.95 73,819
2017-08-21 $111.34 $111.36 $111.21 $111.24 $100.97 69,936
2017-08-18 $111.28 $111.38 $111.16 $111.24 $100.97 29,367
2017-08-17 $111.12 $111.26 $111.04 $111.25 $100.98 36,223
2017-08-16 $110.85 $111.21 $110.85 $111.14 $100.88 66,726
2017-08-15 $111.08 $111.11 $110.91 $110.97 $100.72 38,716
2017-08-14 $111.23 $111.27 $111.06 $111.11 $100.85 68,494
2017-08-11 $111.08 $111.29 $111.03 $111.19 $100.92 33,329
2017-08-10 $111.22 $111.22 $111.01 $111.11 $100.85 53,881
2017-08-09 $110.93 $111.14 $110.92 $111.03 $100.78 223,634
2017-08-08 $111.04 $111.04 $110.92 $110.96 $100.71 380,536
2017-08-07 $111.01 $111.08 $110.86 $111.02 $100.76 34,791
2017-08-04 $111.08 $111.08 $110.84 $111.03 $100.78 42,882
2017-08-03 $110.92 $111.17 $110.92 $111.16 $100.90 39,497
2017-08-02 $110.89 $111.09 $110.89 $111.01 $100.76 35,746
2017-08-01 $110.94 $111.11 $110.83 $111.11 $100.85 51,697
2017-07-31 $111.01 $111.19 $111.00 $111.09 $100.67 20,001
2017-07-28 $110.95 $111.14 $110.95 $111.08 $100.66 81,535
2017-07-27 $110.93 $111.02 $110.90 $110.96 $100.55 124,171
2017-07-26 $110.88 $111.06 $110.78 $111.05 $100.63 562,503
2017-07-25 $110.90 $110.99 $110.80 $110.85 $100.45 34,644
2017-07-24 $111.05 $111.17 $110.96 $111.06 $100.64 35,612
2017-07-21 $111.06 $111.20 $111.05 $111.15 $100.73 142,452
2017-07-20 $111.05 $111.12 $110.95 $110.99 $100.58 23,622
2017-07-19 $111.00 $111.11 $110.96 $110.97 $100.56 64,269
2017-07-18 $110.92 $111.05 $110.88 $111.02 $100.61 551,606
2017-07-17 $110.79 $110.90 $110.77 $110.78 $100.39 55,318
2017-07-14 $110.90 $110.91 $110.74 $110.79 $100.40 63,508
2017-07-13 $110.65 $110.76 $110.57 $110.74 $100.35 215,546
2017-07-12 $110.77 $110.79 $110.65 $110.65 $100.27 65,494
2017-07-11 $110.42 $110.60 $110.42 $110.53 $100.16 42,513
2017-07-10 $110.42 $110.54 $110.40 $110.45 $100.09 42,984
2017-07-07 $110.36 $110.47 $110.32 $110.35 $100.00 45,714
2017-07-06 $110.40 $110.46 $110.34 $110.41 $100.05 50,132
2017-07-05 $110.41 $110.52 $110.34 $110.51 $100.15 48,974
2017-07-03 $110.52 $110.69 $110.39 $110.50 $100.14 23,412
2017-06-30 $110.85 $111.00 $110.68 $110.68 $100.14 165,197
2017-06-29 $110.86 $110.97 $110.80 $110.92 $100.36 56,988
2017-06-28 $111.00 $111.12 $110.91 $111.03 $100.46 5,490,134
2017-06-27 $111.06 $111.10 $110.95 $111.03 $100.46 87,569
2017-06-26 $111.26 $111.31 $111.15 $111.25 $100.66 52,957
2017-06-23 $111.13 $111.27 $111.08 $111.14 $100.56 46,352
2017-06-22 $111.12 $111.19 $111.03 $111.16 $100.58 54,163
2017-06-21 $111.01 $111.15 $111.00 $111.08 $100.50 91,217
2017-06-20 $110.92 $111.20 $110.92 $110.97 $100.41 109,159
2017-06-19 $111.07 $111.11 $111.00 $111.04 $100.47 37,812
2017-06-16 $111.14 $111.21 $111.07 $111.16 $100.58 48,184
2017-06-15 $111.17 $111.19 $111.01 $111.02 $100.45 72,821
2017-06-14 $111.28 $111.43 $111.14 $111.28 $100.69 57,618
2017-06-13 $110.82 $111.03 $110.82 $110.97 $100.41 40,821
2017-06-12 $110.97 $111.11 $110.91 $111.00 $100.43 50,814
2017-06-09 $110.92 $111.04 $110.92 $110.98 $100.41 35,435
2017-06-08 $111.08 $111.09 $111.00 $111.07 $100.50 43,196
2017-06-07 $111.10 $111.23 $111.04 $111.13 $100.55 99,154
2017-06-06 $111.23 $111.30 $111.16 $111.26 $100.67 82,694
2017-06-05 $111.01 $111.11 $111.00 $111.09 $100.51 40,971
2017-06-02 $111.06 $111.18 $111.02 $111.13 $100.55 30,264
2017-06-01 $110.88 $111.02 $110.81 $111.01 $100.44 28,609
2017-05-31 $111.04 $111.50 $111.04 $111.20 $100.46 55,060
2017-05-30 $111.06 $111.16 $110.90 $111.14 $100.40 44,355
2017-05-26 $110.96 $111.10 $110.93 $110.97 $100.25 43,065
2017-05-25 $110.92 $111.08 $110.83 $110.96 $100.24 79,215
2017-05-24 $110.78 $111.00 $110.72 $110.97 $100.25 83,115
2017-05-23 $110.98 $111.03 $110.79 $110.84 $100.13 67,161
2017-05-22 $110.98 $111.03 $110.80 $110.94 $100.22 45,968
2017-05-19 $110.92 $111.03 $110.84 $111.03 $100.31 236,080
2017-05-18 $110.99 $111.18 $110.91 $110.94 $100.22 86,137
2017-05-17 $110.97 $111.11 $110.83 $111.04 $100.31 51,741
2017-05-16 $110.67 $110.78 $110.58 $110.67 $99.98 38,522
2017-05-15 $110.66 $110.74 $110.56 $110.71 $100.02 41,924
2017-05-12 $110.53 $110.72 $110.53 $110.62 $99.93 53,913
2017-05-11 $110.29 $110.44 $110.19 $110.41 $99.75 33,462
2017-05-10 $110.37 $110.45 $110.23 $110.27 $99.62 97,814
2017-05-09 $110.25 $110.37 $110.22 $110.31 $99.65 60,732
2017-05-08 $110.38 $110.46 $110.32 $110.41 $99.75 141,392
2017-05-05 $110.29 $110.49 $110.28 $110.45 $99.78 120,125
2017-05-04 $110.36 $110.45 $110.28 $110.43 $99.76 65,779
2017-05-03 $110.54 $110.72 $110.42 $110.50 $99.83 127,311
2017-05-02 $110.55 $110.70 $110.37 $110.67 $99.98 69,645
2017-05-01 $110.52 $110.65 $110.41 $110.54 $99.86 135,874
2017-04-28 $110.66 $110.79 $110.63 $110.79 $99.93 37,089
2017-04-27 $110.58 $110.81 $110.55 $110.76 $99.91 44,906
2017-04-26 $110.63 $110.69 $110.55 $110.65 $99.81 38,874
2017-04-25 $110.61 $110.78 $110.49 $110.52 $99.69 42,503
2017-04-24 $110.62 $110.83 $110.62 $110.77 $99.92 33,676
2017-04-21 $110.85 $111.00 $110.84 $110.89 $100.02 68,906
2017-04-20 $110.89 $110.97 $110.79 $110.88 $100.02 150,468
2017-04-19 $110.97 $111.05 $110.88 $110.99 $100.11 67,086
2017-04-18 $110.89 $111.11 $110.88 $111.04 $100.16 86,198
2017-04-17 $110.95 $110.95 $110.75 $110.77 $99.92 50,055
2017-04-13 $110.66 $110.85 $110.59 $110.81 $99.95 47,940
2017-04-12 $110.64 $110.74 $110.46 $110.72 $99.87 86,914
2017-04-11 $110.35 $110.56 $110.34 $110.50 $99.67 63,833
2017-04-10 $110.24 $110.31 $110.13 $110.28 $99.47 64,596
2017-04-07 $110.39 $110.51 $110.14 $110.14 $99.35 60,006
2017-04-06 $110.27 $110.43 $110.24 $110.34 $99.53 43,739
2017-04-05 $110.28 $110.47 $110.13 $110.30 $99.49 87,428
2017-04-04 $110.33 $110.36 $110.21 $110.28 $99.47 108,221
2017-04-03 $110.21 $110.32 $110.04 $110.26 $99.46 94,782
2017-03-31 $110.22 $110.30 $110.12 $110.20 $99.25 155,152
2017-03-30 $110.13 $110.36 $110.09 $110.12 $99.18 69,515
2017-03-29 $110.17 $110.38 $110.14 $110.26 $99.30 80,914
2017-03-28 $110.24 $110.32 $110.10 $110.16 $99.21 62,899
2017-03-27 $110.24 $110.34 $110.22 $110.28 $99.32 63,930
2017-03-24 $110.05 $110.25 $110.05 $110.18 $99.23 44,721
2017-03-23 $110.10 $110.21 $110.03 $110.12 $99.18 62,645
2017-03-22 $110.17 $110.20 $110.05 $110.14 $99.19 74,916
2017-03-21 $109.81 $110.07 $109.81 $109.98 $99.05 99,796
2017-03-20 $109.72 $109.87 $109.67 $109.83 $98.92 50,950
2017-03-17 $109.78 $109.87 $109.68 $109.73 $98.82 148,314
2017-03-16 $109.60 $109.80 $109.54 $109.61 $98.72 81,901
2017-03-15 $109.37 $109.76 $109.27 $109.72 $98.82 188,926
2017-03-14 $109.30 $109.40 $109.18 $109.31 $98.45 74,457
2017-03-13 $109.27 $109.41 $109.20 $109.23 $98.37 34,368
2017-03-10 $109.34 $109.42 $109.19 $109.39 $98.52 137,434
2017-03-09 $109.38 $109.44 $109.27 $109.31 $98.45 189,954
2017-03-08 $109.44 $109.58 $109.34 $109.48 $98.60 69,498
2017-03-07 $109.64 $109.74 $109.58 $109.69 $98.79 100,160
2017-03-06 $109.85 $109.85 $109.70 $109.74 $98.83 75,401
2017-03-03 $109.65 $109.81 $109.60 $109.80 $98.89 115,514
2017-03-02 $109.68 $109.86 $109.63 $109.67 $98.77 108,237
2017-03-01 $110.01 $110.01 $109.80 $109.89 $98.97 112,573
2017-02-28 $110.48 $110.51 $110.31 $110.32 $99.21 109,724
2017-02-27 $110.57 $110.62 $110.35 $110.45 $99.33 169,681
2017-02-24 $110.41 $110.58 $110.41 $110.54 $99.41 81,766
2017-02-23 $110.25 $110.36 $110.21 $110.33 $99.22 74,293
2017-02-22 $110.19 $110.25 $110.04 $110.18 $99.08 84,138
2017-02-21 $110.08 $110.19 $110.01 $110.14 $99.05 71,130
2017-02-17 $110.08 $110.18 $110.03 $110.11 $99.02 81,816
2017-02-16 $109.78 $110.00 $109.78 $109.92 $98.85 135,325
2017-02-15 $109.81 $109.83 $109.71 $109.75 $98.70 69,337
2017-02-14 $110.03 $110.11 $109.76 $109.89 $98.82 78,492
2017-02-13 $110.07 $110.12 $109.94 $110.02 $98.94 64,983
2017-02-10 $110.02 $110.18 $110.02 $110.13 $99.04 76,951
2017-02-09 $110.26 $110.36 $110.13 $110.14 $99.05 79,674
2017-02-08 $110.27 $110.46 $110.27 $110.40 $99.28 385,798
2017-02-07 $110.10 $110.36 $110.10 $110.25 $99.15 320,813
2017-02-06 $110.04 $110.20 $110.00 $110.13 $99.04 51,763
2017-02-03 $109.93 $110.13 $109.79 $109.83 $98.77 76,473
2017-02-02 $109.85 $110.03 $109.79 $109.82 $98.76 66,980
2017-02-01 $109.69 $109.93 $109.66 $109.83 $98.77 119,102
2017-01-31 $109.96 $110.15 $109.94 $110.07 $98.83 80,780
2017-01-30 $109.97 $110.08 $109.89 $109.96 $98.73 59,984
2017-01-27 $109.81 $109.95 $109.80 $109.94 $98.72 72,903
2017-01-26 $109.80 $109.91 $109.65 $109.85 $98.63 110,460
2017-01-25 $109.89 $109.92 $109.68 $109.72 $98.52 101,613
2017-01-24 $109.99 $110.15 $109.90 $110.00 $98.77 99,191
2017-01-23 $110.00 $110.18 $109.87 $110.14 $98.89 172,051
2017-01-20 $109.83 $109.95 $109.67 $109.87 $98.65 100,504
2017-01-19 $109.81 $109.93 $109.73 $109.78 $98.57 114,800
2017-01-18 $110.15 $110.25 $109.96 $109.96 $98.73 107,018
2017-01-17 $110.27 $110.37 $110.15 $110.27 $99.01 90,168
2017-01-13 $109.98 $110.15 $109.88 $110.07 $98.83 79,388
2017-01-12 $110.08 $110.31 $110.08 $110.09 $98.85 101,097
2017-01-11 $110.01 $110.26 $109.98 $110.05 $98.81 106,475
2017-01-10 $110.03 $110.19 $109.99 $110.06 $98.82 303,874
2017-01-09 $110.09 $110.14 $110.02 $110.07 $98.83 45,355
2017-01-06 $110.18 $110.18 $109.80 $109.97 $98.74 62,391
2017-01-05 $109.97 $110.16 $109.88 $110.13 $98.89 62,210
2017-01-04 $109.73 $109.97 $109.68 $109.83 $98.62 51,297
2017-01-03 $109.56 $109.89 $109.56 $109.85 $98.63 246,781
2016-12-30 $109.57 $110.00 $109.57 $109.85 $98.63 78,454
2016-12-29 $109.43 $109.73 $109.43 $109.70 $98.50 174,971
2016-12-28 $109.25 $109.55 $109.19 $109.46 $98.28 240,992
2016-12-27 $109.33 $109.36 $109.14 $109.24 $98.09 206,197
2016-12-23 $109.38 $109.42 $109.24 $109.39 $98.22 203,529
2016-12-22 $109.14 $109.40 $109.14 $109.31 $98.15 171,661
2016-12-21 $109.45 $109.49 $109.27 $109.43 $98.12 90,658
2016-12-20 $109.30 $109.32 $109.15 $109.25 $97.96 188,058
2016-12-19 $109.16 $109.37 $109.16 $109.35 $98.05 207,472
2016-12-16 $109.22 $109.26 $109.01 $109.07 $97.80 127,419
2016-12-15 $109.22 $109.31 $109.01 $109.06 $97.79 123,883
2016-12-14 $109.81 $109.89 $109.27 $109.27 $97.98 312,430
2016-12-13 $109.71 $109.85 $109.60 $109.65 $98.32 196,895
2016-12-12 $109.77 $109.82 $109.58 $109.64 $98.31 97,245
2016-12-09 $110.00 $110.02 $109.69 $109.69 $98.36 123,925
2016-12-08 $109.85 $110.05 $109.85 $109.93 $98.57 187,768
2016-12-07 $109.95 $110.09 $109.80 $109.96 $98.60 124,286
2016-12-06 $109.80 $109.97 $109.75 $109.84 $98.49 98,470
2016-12-05 $109.79 $109.87 $109.61 $109.80 $98.45 106,091
2016-12-02 $109.70 $109.88 $109.59 $109.81 $98.46 77,870
2016-12-01 $109.54 $109.68 $109.51 $109.67 $98.34 249,438
2016-11-30 $110.09 $110.09 $109.91 $109.92 $98.42 383,017
2016-11-29 $110.22 $110.24 $110.03 $110.15 $98.62 178,692
2016-11-28 $110.09 $110.20 $110.08 $110.15 $98.62 200,741
2016-11-25 $110.11 $110.11 $109.96 $110.00 $98.49 20,471
2016-11-23 $110.00 $110.15 $109.89 $110.06 $98.54 421,399
2016-11-22 $110.14 $110.28 $110.12 $110.22 $98.69 357,684
2016-11-21 $110.37 $110.37 $110.13 $110.16 $98.63 69,113
2016-11-18 $110.21 $110.53 $110.13 $110.14 $98.61 75,091
2016-11-17 $110.59 $110.65 $110.37 $110.52 $98.95 124,761
2016-11-16 $110.46 $110.67 $110.46 $110.67 $99.09 83,904
2016-11-15 $110.72 $110.86 $110.53 $110.55 $98.98 85,588
2016-11-14 $110.64 $111.02 $110.59 $110.82 $99.22 504,858
2016-11-11 $111.11 $111.11 $110.80 $110.86 $99.26 99,358
2016-11-10 $111.26 $111.39 $111.06 $111.07 $99.45 86,554
2016-11-09 $111.79 $111.79 $111.31 $111.40 $99.74 126,035
2016-11-08 $112.14 $112.24 $111.91 $112.03 $100.31 109,506
2016-11-07 $112.06 $112.21 $111.87 $112.15 $100.41 122,655
2016-11-04 $112.27 $112.36 $112.19 $112.27 $100.52 118,710
2016-11-03 $112.05 $112.26 $112.04 $112.22 $100.48 74,503
2016-11-02 $112.16 $112.31 $112.03 $112.18 $100.44 79,704
2016-11-01 $111.80 $112.14 $111.78 $112.08 $100.35 91,616
2016-10-31 $112.13 $112.23 $112.06 $112.15 $100.27 72,935
2016-10-28 $112.08 $112.18 $111.98 $112.04 $100.17 53,522
2016-10-27 $112.14 $112.20 $111.98 $112.09 $100.21 58,166
2016-10-26 $112.31 $112.36 $112.25 $112.28 $100.38 35,635
2016-10-25 $112.37 $112.46 $112.33 $112.40 $100.49 104,342
2016-10-24 $112.39 $112.52 $112.29 $112.34 $100.44 71,177
2016-10-21 $112.50 $112.55 $112.37 $112.49 $100.57 67,818
2016-10-20 $112.57 $112.58 $112.37 $112.40 $100.49 73,532
2016-10-19 $112.35 $112.66 $112.35 $112.44 $100.53 104,828
2016-10-18 $112.21 $112.53 $112.21 $112.41 $100.50 100,202
2016-10-17 $112.30 $112.40 $112.22 $112.25 $100.36 67,260
2016-10-14 $112.24 $112.39 $112.18 $112.18 $100.30 189,969
2016-10-13 $112.40 $112.41 $112.17 $112.25 $100.36 90,262
2016-10-12 $112.07 $112.26 $112.07 $112.19 $100.30 57,819
2016-10-11 $112.13 $112.30 $112.01 $112.19 $100.30 89,539
2016-10-10 $112.54 $112.54 $111.93 $112.15 $100.27 29,802
2016-10-07 $112.33 $112.38 $112.15 $112.25 $100.36 100,836
2016-10-06 $112.29 $112.38 $112.20 $112.28 $100.38 69,728
2016-10-05 $112.43 $112.49 $112.21 $112.25 $100.36 71,790
2016-10-04 $112.61 $112.61 $112.36 $112.43 $100.52 61,471
2016-10-03 $112.75 $112.77 $112.60 $112.63 $100.70 94,021
2016-09-30 $112.89 $113.12 $112.80 $112.84 $100.74 157,633
2016-09-29 $112.89 $113.11 $112.82 $113.00 $100.88 68,782
2016-09-28 $113.07 $113.11 $112.92 $112.93 $100.82 85,599
2016-09-27 $112.98 $113.09 $112.84 $112.96 $100.85 55,892
2016-09-26 $112.87 $112.98 $112.77 $112.86 $100.76 93,841
2016-09-23 $112.65 $112.88 $112.65 $112.83 $100.73 59,283
2016-09-22 $112.71 $112.81 $112.69 $112.76 $100.67 41,746
2016-09-21 $112.50 $112.68 $112.37 $112.66 $100.58 58,936
2016-09-20 $112.54 $112.62 $112.42 $112.47 $100.41 84,239
2016-09-19 $112.54 $112.55 $112.43 $112.50 $100.44 306,491
2016-09-16 $112.58 $112.58 $112.44 $112.50 $100.44 40,246
2016-09-15 $112.35 $112.59 $112.28 $112.42 $100.37 54,561
2016-09-14 $112.19 $112.51 $112.19 $112.38 $100.33 84,906
2016-09-13 $112.49 $112.49 $112.14 $112.25 $100.21 63,203
2016-09-12 $112.39 $112.53 $112.30 $112.46 $100.40 59,624
2016-09-09 $112.50 $112.52 $112.37 $112.40 $100.34 133,244
2016-09-08 $112.87 $112.88 $112.57 $112.62 $100.54 65,515
2016-09-07 $112.96 $113.02 $112.84 $112.90 $100.79 82,953
2016-09-06 $112.60 $112.99 $112.60 $112.88 $100.77 97,353
2016-09-02 $112.65 $112.80 $112.54 $112.66 $100.58 58,472
2016-09-01 $112.59 $112.79 $112.43 $112.68 $100.60 53,242
2016-08-31 $112.90 $113.00 $112.75 $112.77 $100.54 197,013
2016-08-30 $112.91 $112.95 $112.80 $112.82 $100.58 95,818
2016-08-29 $112.79 $112.90 $112.67 $112.82 $100.58 110,165
2016-08-26 $112.99 $113.10 $112.63 $112.68 $100.45 72,788
2016-08-25 $112.92 $113.03 $112.90 $112.96 $100.70 79,887
2016-08-24 $113.02 $113.18 $112.98 $113.03 $100.77 68,671
2016-08-23 $112.93 $113.13 $112.92 $112.99 $100.73 68,640
2016-08-22 $113.32 $113.32 $112.94 $113.03 $100.77 96,263
2016-08-19 $112.89 $113.02 $112.82 $112.86 $100.61 81,365
2016-08-18 $112.94 $113.18 $112.84 $113.06 $100.79 44,435
2016-08-17 $112.90 $113.08 $112.70 $112.98 $100.72 72,386
2016-08-16 $112.95 $112.99 $112.80 $112.87 $100.62 72,380
2016-08-15 $112.84 $113.12 $112.81 $113.03 $100.77 98,348
2016-08-12 $113.12 $113.27 $112.92 $113.07 $100.80 349,715
2016-08-11 $113.08 $113.14 $112.68 $112.81 $100.57 69,578
2016-08-10 $112.94 $113.20 $112.94 $113.00 $100.74 398,341
2016-08-09 $112.86 $113.10 $112.76 $112.94 $100.69 136,782
2016-08-08 $112.84 $112.96 $112.61 $112.84 $100.60 125,865
2016-08-05 $113.07 $113.07 $112.74 $112.84 $100.60 62,817
2016-08-04 $113.10 $113.30 $113.09 $113.15 $100.87 85,290
2016-08-03 $113.01 $113.08 $112.85 $112.92 $100.67 98,298
2016-08-02 $112.98 $113.13 $112.86 $113.02 $100.75 83,340
2016-08-01 $113.00 $113.17 $112.92 $113.04 $100.77 36,116
2016-07-29 $113.26 $113.46 $113.23 $113.33 $100.89 75,214
2016-07-28 $113.09 $113.24 $113.01 $113.16 $100.74 47,401
2016-07-27 $113.01 $113.13 $112.84 $113.06 $100.65 67,457
2016-07-26 $112.95 $113.03 $112.80 $112.95 $100.55 57,803
2016-07-25 $112.95 $113.08 $112.88 $112.91 $100.51 87,113
2016-07-22 $112.77 $113.14 $112.77 $112.95 $100.55 49,513
2016-07-21 $112.87 $113.05 $112.70 $113.03 $100.62 56,221
2016-07-20 $112.73 $112.98 $112.70 $112.88 $100.49 146,258
2016-07-19 $112.78 $113.02 $112.78 $112.87 $100.48 60,098
2016-07-18 $112.87 $112.95 $112.72 $112.73 $100.35 49,696
2016-07-15 $112.95 $112.98 $112.73 $112.84 $100.45 69,797
2016-07-14 $113.10 $113.16 $112.82 $112.96 $100.56 107,389
2016-07-13 $113.26 $113.34 $113.00 $113.20 $100.77 76,925
2016-07-12 $113.31 $113.32 $112.93 $113.12 $100.70 373,026
2016-07-11 $113.60 $113.63 $113.13 $113.34 $100.90 100,911
2016-07-08 $113.42 $113.62 $113.31 $113.60 $101.13 74,643
2016-07-07 $113.57 $113.57 $113.17 $113.54 $101.08 93,111
2016-07-06 $113.26 $114.00 $113.25 $113.53 $101.07 42,875
2016-07-05 $113.36 $113.59 $113.36 $113.54 $101.08 104,553
2016-07-01 $113.35 $113.35 $113.06 $113.26 $100.83 51,723
2016-06-30 $113.22 $113.43 $113.07 $113.35 $100.76 325,227
2016-06-29 $113.29 $113.31 $113.05 $113.09 $100.53 142,452
2016-06-28 $113.17 $113.25 $113.08 $113.20 $100.63 90,022
2016-06-27 $113.17 $113.32 $112.98 $113.09 $100.53 177,912
2016-06-24 $112.81 $113.00 $112.26 $112.86 $100.32 184,525
2016-06-23 $112.22 $112.38 $112.20 $112.26 $99.79 50,597
2016-06-22 $112.30 $112.41 $112.27 $112.40 $99.91 758,206
2016-06-21 $112.50 $112.54 $112.31 $112.37 $99.89 63,055
2016-06-20 $112.53 $112.63 $112.41 $112.47 $99.98 35,394
2016-06-17 $112.77 $112.77 $112.54 $112.67 $100.16 75,082
2016-06-16 $112.68 $112.87 $112.61 $112.70 $100.18 138,024
2016-06-15 $112.49 $112.80 $112.42 $112.66 $100.15 66,380
2016-06-14 $112.59 $112.79 $112.44 $112.47 $99.98 129,797
2016-06-13 $112.44 $112.60 $112.40 $112.53 $100.03 68,660
2016-06-10 $112.34 $112.47 $112.25 $112.43 $99.94 68,706
2016-06-09 $112.23 $112.34 $112.19 $112.25 $99.78 76,783
2016-06-08 $112.12 $112.22 $112.12 $112.17 $99.71 68,318
2016-06-07 $112.11 $112.20 $112.05 $112.16 $99.70 49,010
2016-06-06 $112.05 $112.14 $112.01 $112.07 $99.62 263,440
2016-06-03 $112.07 $112.12 $112.00 $112.07 $99.62 55,661
2016-06-02 $111.58 $111.66 $111.51 $111.63 $99.23 38,640
2016-06-01 $111.59 $111.60 $111.40 $111.48 $99.10 65,276
2016-05-31 $111.55 $111.76 $111.52 $111.71 $99.15 34,448
2016-05-27 $111.74 $111.80 $111.49 $111.62 $99.07 41,454
2016-05-26 $111.67 $111.76 $111.55 $111.72 $99.16 132,282
2016-05-25 $111.53 $111.61 $111.44 $111.54 $99.00 58,714
2016-05-24 $111.53 $111.58 $111.39 $111.53 $98.99 53,918
2016-05-23 $111.57 $111.61 $111.48 $111.57 $99.03 55,243
2016-05-20 $111.58 $111.66 $111.47 $111.52 $98.98 43,648
2016-05-19 $111.56 $111.61 $111.43 $111.49 $98.96 265,487
2016-05-18 $111.77 $111.79 $111.51 $111.57 $99.03 29,781
2016-05-17 $111.95 $112.06 $111.92 $111.96 $99.38 36,755
2016-05-16 $112.24 $112.24 $112.04 $112.07 $99.47 50,854
2016-05-13 $112.13 $112.26 $112.07 $112.20 $99.59 115,260
2016-05-12 $112.18 $112.27 $112.08 $112.14 $99.54 536,565
2016-05-11 $112.25 $112.54 $112.15 $112.23 $99.62 1,310,089
2016-05-10 $112.13 $112.29 $112.10 $112.23 $99.62 105,522
2016-05-09 $112.22 $112.28 $112.15 $112.26 $99.64 39,273
2016-05-06 $112.21 $112.29 $112.00 $112.12 $99.52 81,518
2016-05-05 $112.07 $112.28 $111.98 $112.20 $99.59 110,403
2016-05-04 $112.08 $112.14 $111.97 $112.13 $99.53 81,277
2016-05-03 $112.06 $112.08 $111.90 $111.99 $99.40 68,383
2016-05-02 $111.84 $111.91 $111.78 $111.85 $99.28 46,560
2016-04-29 $111.88 $112.08 $111.84 $112.03 $99.30 231,016
2016-04-28 $111.85 $112.02 $111.81 $111.96 $99.24 53,517
2016-04-27 $111.67 $111.80 $111.51 $111.77 $99.07 48,336
2016-04-26 $111.69 $111.69 $111.47 $111.53 $98.86 52,927
2016-04-25 $111.68 $111.75 $111.61 $111.63 $98.95 48,361
2016-04-22 $111.66 $111.79 $111.66 $111.73 $99.04 43,147
2016-04-21 $111.70 $111.78 $111.65 $111.75 $99.05 37,368
2016-04-20 $112.00 $112.08 $111.78 $111.82 $99.12 196,829
2016-04-19 $112.00 $112.09 $111.91 $111.94 $99.22 37,428
2016-04-18 $112.03 $112.04 $111.91 $111.97 $99.25 45,568
2016-04-15 $111.88 $112.07 $111.88 $112.02 $99.29 309,362
2016-04-14 $111.89 $111.93 $111.83 $111.84 $99.13 82,341
2016-04-13 $111.88 $111.99 $111.83 $111.91 $99.20 59,559
2016-04-12 $112.00 $112.06 $111.90 $111.93 $99.21 79,993
2016-04-11 $111.96 $112.13 $111.96 $112.10 $99.36 29,259
2016-04-08 $112.02 $112.12 $112.02 $112.12 $99.38 47,849
2016-04-07 $112.09 $112.14 $111.94 $112.09 $99.36 95,078
2016-04-06 $111.99 $112.05 $111.80 $111.93 $99.21 640,010
2016-04-05 $111.80 $112.04 $111.80 $111.89 $99.18 174,179
2016-04-04 $111.69 $111.89 $111.69 $111.78 $99.08 211,612
2016-04-01 $111.84 $111.87 $111.70 $111.82 $99.12 294,871
2016-03-31 $111.90 $112.07 $111.74 $112.06 $99.18 121,223
2016-03-30 $111.77 $111.89 $111.65 $111.89 $99.03 174,818
2016-03-29 $111.44 $111.80 $111.43 $111.77 $98.92 66,405
2016-03-28 $111.30 $111.48 $111.24 $111.36 $98.56 67,345
2016-03-24 $111.37 $111.43 $111.25 $111.36 $98.56 79,570
2016-03-23 $111.18 $111.45 $111.17 $111.40 $98.59 39,045
2016-03-22 $111.19 $111.40 $111.14 $111.19 $98.41 59,559
2016-03-21 $111.33 $111.36 $111.26 $111.26 $98.47 65,835
2016-03-18 $111.28 $111.49 $111.28 $111.35 $98.55 116,092
2016-03-17 $111.23 $111.30 $111.15 $111.22 $98.44 68,737
2016-03-16 $110.65 $111.15 $110.55 $111.15 $98.37 232,265
2016-03-15 $110.82 $110.94 $110.62 $110.77 $98.04 60,138
2016-03-14 $110.65 $110.85 $110.63 $110.77 $98.04 47,522
2016-03-11 $110.84 $110.84 $110.63 $110.68 $97.96 57,264
2016-03-10 $110.80 $111.02 $110.69 $110.76 $98.03 106,565
2016-03-09 $111.03 $111.03 $110.83 $110.88 $98.13 61,419
2016-03-08 $110.97 $111.12 $110.92 $111.05 $98.29 96,312
2016-03-07 $110.76 $110.83 $110.63 $110.72 $97.99 94,391
2016-03-04 $110.87 $110.95 $110.76 $110.88 $98.13 162,469
2016-03-03 $110.98 $111.07 $110.76 $110.99 $98.23 523,602
2016-03-02 $110.94 $110.95 $110.77 $110.87 $98.12 53,390
2016-03-01 $111.31 $111.34 $110.83 $110.94 $98.19 729,740
2016-02-29 $111.40 $111.49 $111.25 $111.43 $98.48 162,225
2016-02-26 $111.57 $111.57 $111.26 $111.38 $98.43 139,597
2016-02-25 $111.56 $111.70 $111.50 $111.60 $98.63 165,945
2016-02-24 $111.43 $111.72 $111.35 $111.39 $98.44 57,771
2016-02-23 $111.17 $111.48 $111.05 $111.42 $98.47 118,834
2016-02-22 $111.27 $111.29 $111.20 $111.25 $98.32 122,695
2016-02-19 $111.06 $111.30 $111.06 $111.30 $98.36 175,842
2016-02-18 $110.98 $111.31 $110.97 $111.25 $98.32 187,045
2016-02-17 $110.81 $111.16 $110.80 $111.03 $98.12 159,631
2016-02-16 $110.90 $111.14 $110.90 $110.98 $98.08 63,657
2016-02-12 $111.31 $111.38 $111.07 $111.16 $98.24 41,894
2016-02-11 $111.65 $111.81 $111.39 $111.50 $98.54 158,965
2016-02-10 $111.22 $111.55 $111.15 $111.31 $98.37 157,607
2016-02-09 $111.53 $111.58 $111.23 $111.31 $98.37 69,874
2016-02-08 $111.25 $111.48 $111.10 $111.45 $98.49 110,245
2016-02-05 $111.01 $111.19 $110.88 $111.17 $98.25 139,700
2016-02-04 $111.01 $111.15 $110.88 $111.15 $98.23 129,468
2016-02-03 $110.89 $111.24 $110.82 $110.91 $98.02 85,806
2016-02-02 $110.73 $110.93 $110.73 $110.90 $98.01 67,688
2016-02-01 $110.69 $110.72 $110.50 $110.55 $97.70 177,743
2016-01-29 $110.98 $111.06 $110.83 $110.91 $97.87 96,955
2016-01-28 $110.66 $110.86 $110.58 $110.68 $97.67 169,556
2016-01-27 $110.51 $110.75 $110.43 $110.72 $97.70 78,108
2016-01-26 $110.56 $110.71 $110.49 $110.71 $97.70 94,162
2016-01-25 $110.57 $110.62 $110.43 $110.57 $97.57 666,049
2016-01-22 $110.36 $110.59 $110.33 $110.55 $97.55 119,165
2016-01-21 $110.70 $110.74 $110.54 $110.63 $97.63 128,869
2016-01-20 $110.61 $110.72 $110.51 $110.68 $97.67 413,590
2016-01-19 $110.45 $110.46 $110.26 $110.37 $97.40 56,803
2016-01-15 $110.56 $110.81 $110.43 $110.50 $97.51 52,135
2016-01-14 $110.33 $110.44 $110.28 $110.42 $97.44 73,673
2016-01-13 $110.47 $110.52 $110.15 $110.45 $97.47 81,405
2016-01-12 $110.19 $110.46 $110.09 $110.32 $97.35 100,951
2016-01-11 $110.18 $110.35 $110.11 $110.13 $97.18 198,205
2016-01-08 $110.07 $110.41 $110.06 $110.41 $97.43 334,804
2016-01-07 $110.13 $110.24 $109.90 $110.23 $97.27 212,744
2016-01-06 $109.98 $110.15 $109.90 $110.08 $97.14 394,307
2016-01-05 $109.74 $109.89 $109.72 $109.82 $96.91 80,989
2016-01-04 $109.73 $109.89 $109.61 $109.77 $96.87 53,486
2015-12-31 $109.58 $109.71 $109.47 $109.61 $96.73 65,785
2015-12-30 $109.42 $109.54 $109.32 $109.47 $96.60 68,846
2015-12-29 $109.57 $109.59 $109.36 $109.40 $96.54 95,476
2015-12-28 $109.64 $109.75 $109.53 $109.68 $96.79 64,063
2015-12-24 $109.64 $109.72 $109.61 $109.68 $96.79 43,296
2015-12-23 $109.78 $109.83 $109.69 $109.74 $96.69 99,392
2015-12-22 $109.91 $109.93 $109.77 $109.87 $96.81 73,245
2015-12-21 $110.01 $110.03 $109.87 $109.89 $96.83 164,438
2015-12-18 $109.82 $109.98 $109.79 $109.94 $96.87 127,603
2015-12-17 $109.67 $109.83 $109.67 $109.77 $96.72 750,125
2015-12-16 $109.72 $109.83 $109.58 $109.62 $96.59 90,207
2015-12-15 $109.75 $109.86 $109.73 $109.81 $96.76 116,681
2015-12-14 $110.15 $110.15 $109.83 $109.94 $96.87 63,124
2015-12-11 $110.21 $110.37 $110.17 $110.32 $97.20 92,873
2015-12-10 $110.19 $110.19 $109.98 $110.06 $96.98 204,152
2015-12-09 $110.12 $110.27 $109.96 $110.13 $97.04 160,929
2015-12-08 $110.17 $110.17 $110.03 $110.09 $97.00 323,936
2015-12-07 $110.01 $110.22 $109.97 $110.11 $97.02 117,449
2015-12-04 $109.96 $110.05 $109.90 $109.98 $96.90 132,372
2015-12-03 $110.10 $110.13 $109.76 $109.86 $96.80 197,225
2015-12-02 $110.40 $110.40 $110.24 $110.32 $97.20 79,368
2015-12-01 $110.25 $110.53 $110.14 $110.50 $97.36 339,083
2015-11-30 $110.32 $110.43 $110.29 $110.35 $97.09 68,032
2015-11-27 $110.44 $110.44 $110.29 $110.29 $97.03 21,480
2015-11-25 $110.32 $110.41 $110.25 $110.29 $97.03 107,371
2015-11-24 $110.22 $110.35 $110.19 $110.31 $97.05 304,329
2015-11-23 $110.10 $110.26 $110.07 $110.16 $96.92 109,098
2015-11-20 $110.30 $110.30 $110.13 $110.13 $96.89 51,628
2015-11-19 $110.22 $110.30 $110.20 $110.21 $96.96 113,196
2015-11-18 $110.12 $110.28 $110.09 $110.14 $96.90 78,442
2015-11-17 $110.16 $110.30 $110.05 $110.26 $97.01 150,529
2015-11-16 $110.36 $110.36 $110.19 $110.22 $96.97 155,007
2015-11-13 $110.07 $110.21 $110.05 $110.18 $96.94 273,539
2015-11-12 $109.96 $110.09 $109.93 $109.93 $96.72 242,300
2015-11-11 $109.75 $110.07 $109.75 $109.94 $96.73 104,133
2015-11-10 $109.95 $110.09 $109.88 $109.98 $96.76 250,328
2015-11-09 $109.77 $109.93 $109.72 $109.88 $96.67 1,111,890
2015-11-06 $110.00 $110.00 $109.82 $109.93 $96.72 112,313
2015-11-05 $110.25 $110.33 $110.16 $110.28 $97.03 211,167
2015-11-04 $110.43 $110.47 $110.20 $110.25 $97.00 286,054
2015-11-03 $110.40 $110.49 $110.32 $110.38 $97.11 223,782
2015-11-02 $110.58 $110.59 $110.41 $110.53 $97.25 117,913
2015-10-30 $110.67 $110.82 $110.67 $110.74 $97.29 99,326
2015-10-29 $110.82 $110.89 $110.70 $110.73 $97.28 93,701
2015-10-28 $111.27 $111.28 $110.93 $110.96 $97.48 102,701
2015-10-27 $111.22 $111.37 $111.22 $111.33 $97.80 124,658
2015-10-26 $111.20 $111.42 $111.11 $111.17 $97.66 206,280
2015-10-23 $111.36 $111.36 $111.11 $111.15 $97.65 349,583
2015-10-22 $111.36 $111.54 $111.29 $111.50 $97.96 243,470
2015-10-21 $111.21 $111.52 $111.21 $111.41 $97.88 239,291
2015-10-20 $111.18 $111.24 $111.07 $111.18 $97.67 196,639
2015-10-19 $111.27 $111.36 $111.17 $111.32 $97.80 79,076
2015-10-16 $111.40 $111.48 $111.27 $111.32 $97.80 284,788
2015-10-15 $111.31 $111.41 $111.22 $111.30 $97.78 210,451
2015-10-14 $111.33 $111.53 $111.28 $111.44 $97.90 97,892
2015-10-13 $111.36 $111.36 $111.03 $111.10 $97.60 189,558
2015-10-12 $111.11 $111.20 $110.93 $111.00 $97.52 170,883
2015-10-09 $110.88 $111.11 $110.54 $110.99 $97.51 82,318
2015-10-08 $111.10 $111.32 $111.02 $111.04 $97.55 110,042
2015-10-07 $111.33 $111.33 $111.06 $111.24 $97.73 94,778
2015-10-06 $111.00 $111.30 $110.94 $111.28 $97.76 92,102
2015-10-05 $111.30 $111.32 $110.64 $111.21 $97.70 1,129,550
2015-10-02 $111.45 $111.52 $111.20 $111.31 $97.79 161,718
2015-10-01 $110.97 $111.03 $110.89 $110.95 $97.47 79,761
2015-09-30 $111.10 $111.15 $110.98 $111.09 $97.45 44,083
2015-09-29 $111.00 $111.08 $110.91 $111.02 $97.39 33,562
2015-09-28 $110.76 $110.96 $110.76 $110.87 $97.26 240,627
2015-09-25 $110.76 $110.86 $110.72 $110.78 $97.18 145,497
2015-09-24 $111.02 $111.15 $110.90 $111.02 $97.39 80,470
2015-09-23 $110.99 $110.99 $110.84 $110.89 $97.28 83,376
2015-09-22 $110.89 $111.06 $110.84 $110.93 $97.31 266,987
2015-09-21 $110.90 $110.90 $110.67 $110.77 $97.17 486,783
2015-09-18 $110.90 $111.07 $110.84 $111.07 $97.43 270,532
2015-09-17 $110.34 $110.81 $110.24 $110.81 $97.21 112,256
2015-09-16 $110.28 $110.42 $110.24 $110.27 $96.73 150,695
2015-09-15 $110.62 $110.63 $110.24 $110.28 $96.74 126,355
2015-09-14 $110.68 $110.71 $110.60 $110.62 $97.04 67,551
2015-09-11 $110.56 $110.73 $110.54 $110.68 $97.09 33,946
2015-09-10 $110.60 $110.61 $110.43 $110.48 $96.92 45,806
2015-09-09 $110.35 $110.68 $110.33 $110.66 $97.07 30,274
2015-09-08 $110.57 $110.66 $110.49 $110.54 $96.97 43,699

BTC iShares Intermediate Government/Credit Bond ETF (GVI) News Headlines

Recent BTC iShares Intermediate Government/Credit Bond ETF (GVI) News
Similar Companies to BTC iShares Intermediate Government/Credit Bond ETF (GVI) 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.