iShares Core High Dividend ETF (HDV) Exchange: NYSE ARCA

Data as of April 26, 2024

$108.58 ($-0.74) -0.68%

iShares Core High Dividend ETF - Daily Information
Click for more stock information on iShares Core High Dividend ETF.
Daily Information Data
Date April 26, 2024
Open $108.74
Previous Close $108.58
High $109.00
Low $108.40
Adjusted Open $108.74
Previous Adjusted Close $108.58
Adjusted High $109.00
Adjusted Low $108.40

About iShares Core High Dividend ETF (HDV)

The Fund seeks to track the investment results of the Morningstar® Dividend Yield Focus IndexSM (the “Underlying Index”), which offers exposure to high quality U.S.-domiciled companies that have had strong financial health and an ability to sustain above average dividend payouts. Underlying Index constituents are drawn from the pool of stocks issued by U.S. based companies that trade publicly on the New York Stock Exchange (“NYSE”), the NYSE Amex Equities, or The NASDAQ Stock Market. The Underlying Index is a subset of the Morningstar® US Market IndexSM (a diversified broad market index that represents approximately 97% of the market capitalization of publicly-traded U.S. stocks). The Underlying Index is comprised of qualified income paying securities that are screened for superior company quality and financial health as determined by Morningstar, Inc.'s (“Morningstar” or the “Index Provider”) proprietary index methodology. Stocks in the Underlying Index represent the top 75 yielding stocks meeting the screening requirements. The Morningstar index methodology determines “company quality” in accordance with the Morningstar Economic MoatTM rating system, in which companies are expected to earn above-average profits and sustain their dividend. Stocks in the Underlying Index are designated as having a rating of either “narrow” or “wide” based on the prospect of earning above average returns on capital and the strength of the company’s competitive advantage. Additionally, companies are screened for “financial health” using Morningstar’s Distance to Default measure, a quantitative option pricing approach that estimates a company’s probability of default. To qualify for inclusion in the Underlying Index, constituents must have a Morningstar Economic Moat rating of “narrow” or “wide” and have a Morningstar Distance to Default score in the top 50% of eligible dividend-paying companies within its sector. For those companies that are not assigned a Morningstar Economic Moat rating, the companies must demonstrate a Morningstar Distance to Default score in the top 30% of eligible dividend-paying companies within its sector. Additionally, each constituent’s dividend must be deemed to be qualified income.The Underlying Index will include large-, mid-and small-capitalization companies and may change over time. As of April 30, 2020, a significant portion of the Underlying Index is represented by securities of companies in the communication services, energy and healthcare industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% 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 Morningstar, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Core High Dividend ETF (HDV)

Date Open High Low Close Adj.Close Volume
2024-04-26 $108.74 $109.00 $108.40 $108.58 $108.58 261,266
2024-04-25 $109.43 $109.90 $108.45 $109.32 $109.32 330,338
2024-04-24 $108.92 $109.82 $108.35 $109.72 $109.72 386,318
2024-04-23 $108.67 $109.49 $108.47 $109.24 $109.24 248,412
2024-04-22 $108.23 $109.17 $107.69 $108.64 $108.64 373,882
2024-04-19 $106.91 $108.08 $106.91 $108.05 $108.05 363,254
2024-04-18 $106.53 $106.90 $106.20 $106.68 $106.68 247,210
2024-04-17 $106.18 $106.61 $105.73 $106.28 $106.28 272,596
2024-04-16 $106.49 $106.55 $105.65 $105.85 $105.85 297,067
2024-04-15 $107.77 $107.96 $106.20 $106.50 $106.50 1,006,967
2024-04-12 $108.18 $108.40 $106.63 $106.90 $106.90 281,176
2024-04-11 $108.85 $108.85 $107.57 $108.25 $108.25 252,782
2024-04-10 $108.82 $108.90 $107.86 $108.51 $108.51 343,162
2024-04-09 $109.23 $109.56 $108.65 $109.53 $109.53 196,855
2024-04-08 $109.01 $109.31 $108.93 $108.99 $108.99 189,452
2024-04-05 $108.68 $109.40 $108.29 $109.11 $109.11 350,639
2024-04-04 $110.00 $110.23 $108.52 $108.67 $108.67 456,538
2024-04-03 $109.99 $110.20 $109.43 $109.64 $109.64 281,145
2024-04-02 $109.85 $110.26 $109.68 $110.07 $110.07 270,689
2024-04-01 $110.18 $110.18 $109.54 $109.92 $109.92 320,829
2024-03-28 $109.79 $110.33 $109.70 $110.21 $110.21 395,628
2024-03-27 $108.27 $109.63 $108.27 $109.63 $109.63 473,886
2024-03-26 $108.21 $108.28 $107.70 $107.77 $107.77 363,326
2024-03-25 $107.84 $108.48 $107.84 $108.05 $108.05 419,326
2024-03-22 $108.15 $108.25 $107.66 $107.68 $107.68 296,640
2024-03-21 $107.96 $108.46 $107.72 $108.07 $108.07 255,743
2024-03-20 $108.22 $108.77 $108.05 $108.69 $107.86 292,791
2024-03-19 $107.95 $108.52 $107.90 $108.45 $107.62 431,370
2024-03-18 $107.88 $108.34 $107.45 $108.02 $107.19 426,218
2024-03-15 $107.42 $108.10 $107.42 $107.63 $107.63 486,707
2024-03-14 $108.29 $108.38 $107.42 $108.00 $108.00 1,372,735
2024-03-13 $108.35 $108.72 $108.04 $108.27 $108.27 338,692
2024-03-12 $107.98 $108.30 $107.67 $108.02 $108.02 355,987
2024-03-11 $107.10 $107.92 $106.85 $107.91 $107.91 410,511
2024-03-08 $106.82 $107.34 $106.57 $107.08 $107.08 1,049,960
2024-03-07 $106.94 $107.29 $106.67 $106.81 $106.81 357,304
2024-03-06 $106.39 $107.17 $106.39 $106.62 $106.62 279,901
2024-03-05 $105.87 $106.59 $105.69 $105.97 $105.97 316,414
2024-03-04 $105.67 $105.97 $105.47 $105.84 $105.84 337,711
2024-03-01 $105.61 $105.95 $105.27 $105.89 $105.89 371,625
2024-02-29 $105.70 $105.86 $105.36 $105.48 $105.48 269,812
2024-02-28 $105.42 $105.68 $105.12 $105.41 $105.41 1,324,638
2024-02-27 $105.36 $105.47 $105.02 $105.46 $105.46 293,860
2024-02-26 $105.90 $106.02 $105.25 $105.28 $105.28 420,781
2024-02-23 $105.77 $106.34 $105.49 $106.00 $106.00 307,101
2024-02-22 $105.13 $105.99 $104.92 $105.81 $105.81 422,278
2024-02-21 $104.78 $105.53 $104.59 $105.51 $105.51 299,068
2024-02-20 $104.67 $105.34 $104.36 $104.66 $104.66 367,402
2024-02-16 $104.51 $105.13 $104.14 $104.67 $104.67 852,072
2024-02-15 $103.11 $104.76 $103.11 $104.72 $104.72 864,360
2024-02-14 $103.27 $103.41 $102.58 $103.11 $103.11 431,250
2024-02-13 $103.78 $104.13 $102.31 $103.01 $103.01 585,052
2024-02-12 $103.27 $104.18 $103.22 $104.08 $104.08 361,436
2024-02-09 $103.64 $103.78 $102.91 $103.13 $103.13 565,961
2024-02-08 $103.50 $103.79 $103.26 $103.74 $103.74 898,026
2024-02-07 $104.11 $104.19 $103.51 $103.74 $103.74 507,202
2024-02-06 $103.58 $104.15 $103.38 $103.92 $103.92 496,209
2024-02-05 $103.92 $103.92 $103.23 $103.36 $103.36 523,157
2024-02-02 $104.49 $104.79 $103.81 $104.23 $104.23 808,730
2024-02-01 $103.88 $104.50 $103.51 $104.49 $104.49 561,194
2024-01-31 $104.80 $104.85 $103.55 $103.59 $103.59 755,448
2024-01-30 $103.98 $104.70 $103.83 $104.67 $104.67 338,720
2024-01-29 $103.98 $104.31 $103.70 $104.26 $104.26 938,138
2024-01-26 $104.02 $104.30 $103.70 $104.06 $104.06 587,109
2024-01-25 $103.30 $104.00 $103.04 $104.00 $104.00 755,628
2024-01-24 $103.17 $103.17 $102.37 $102.39 $102.39 830,831
2024-01-23 $102.37 $103.05 $102.33 $103.05 $103.05 680,751
2024-01-22 $102.31 $102.62 $102.07 $102.42 $102.42 917,186
2024-01-19 $102.12 $102.57 $101.58 $102.40 $102.40 1,013,313
2024-01-18 $101.69 $101.96 $101.06 $101.81 $101.81 830,074
2024-01-17 $101.74 $102.44 $101.48 $101.80 $101.80 815,123
2024-01-16 $102.83 $102.97 $102.15 $102.33 $102.33 1,268,622
2024-01-12 $103.18 $103.50 $102.89 $103.16 $103.16 649,954
2024-01-11 $103.10 $103.13 $102.38 $102.61 $102.61 1,435,379
2024-01-10 $103.38 $103.38 $102.67 $103.06 $103.06 776,391
2024-01-09 $103.73 $103.73 $103.16 $103.40 $103.40 749,148
2024-01-08 $103.42 $104.06 $102.83 $104.03 $104.03 1,705,213
2024-01-05 $103.71 $104.25 $103.36 $103.79 $103.79 1,216,372
2024-01-04 $104.00 $104.32 $103.60 $103.63 $103.63 816,084
2024-01-03 $103.75 $104.18 $103.19 $103.71 $103.71 1,119,211
2024-01-02 $101.94 $103.83 $101.94 $103.57 $103.57 1,157,303
2023-12-29 $102.02 $102.15 $101.68 $101.99 $101.99 475,278
2023-12-28 $101.99 $102.41 $101.97 $102.11 $102.11 558,009
2023-12-27 $102.10 $102.29 $101.83 $102.14 $102.14 856,802
2023-12-26 $101.89 $102.44 $101.83 $102.17 $102.17 523,460
2023-12-22 $101.57 $102.35 $101.54 $101.80 $101.80 602,570
2023-12-21 $101.11 $101.40 $100.59 $101.25 $101.25 714,127
2023-12-20 $102.20 $102.25 $100.70 $100.71 $100.71 872,246
2023-12-19 $102.95 $103.29 $102.74 $103.26 $102.27 873,111
2023-12-18 $102.93 $103.24 $102.72 $102.73 $101.74 913,086
2023-12-15 $102.81 $102.86 $102.07 $102.38 $101.40 754,293
2023-12-14 $102.57 $103.59 $102.57 $103.15 $102.16 722,604
2023-12-13 $100.14 $101.92 $99.98 $101.90 $100.92 813,199
2023-12-12 $100.57 $100.57 $99.87 $100.32 $99.36 727,816
2023-12-11 $100.39 $100.60 $100.10 $100.60 $99.63 1,861,080
2023-12-08 $100.01 $100.36 $99.81 $100.11 $99.15 764,676
2023-12-07 $100.17 $100.35 $99.75 $99.94 $98.98 795,209
2023-12-06 $100.00 $100.22 $99.77 $99.82 $98.86 710,001
2023-12-05 $100.55 $100.66 $99.98 $100.03 $99.07 916,731
2023-12-04 $100.17 $101.12 $100.17 $100.65 $100.65 665,885
2023-12-01 $99.75 $100.70 $99.62 $100.69 $100.69 761,475
2023-11-30 $99.04 $99.76 $98.86 $99.66 $99.66 589,357
2023-11-29 $99.02 $99.34 $98.54 $98.65 $98.65 818,598
2023-11-28 $98.55 $99.04 $98.42 $98.68 $98.68 454,741
2023-11-27 $98.64 $98.75 $98.17 $98.50 $98.50 816,144
2023-11-24 $98.53 $98.93 $98.53 $98.81 $98.81 659,562
2023-11-22 $98.18 $98.51 $97.97 $98.47 $98.47 694,051
2023-11-21 $98.00 $98.22 $97.60 $98.15 $98.15 638,075
2023-11-20 $97.49 $98.24 $97.46 $97.97 $97.97 686,634
2023-11-17 $97.57 $97.91 $97.21 $97.76 $97.76 585,391
2023-11-16 $97.34 $97.59 $96.63 $97.17 $97.17 623,386
2023-11-15 $97.27 $97.89 $97.25 $97.66 $97.66 613,769
2023-11-14 $96.68 $97.50 $96.57 $97.16 $97.16 635,024
2023-11-13 $95.71 $96.14 $95.49 $95.84 $95.84 574,968
2023-11-10 $95.72 $95.95 $94.98 $95.91 $95.91 449,921
2023-11-09 $96.40 $96.40 $95.14 $95.16 $95.16 582,111
2023-11-08 $96.77 $96.79 $95.96 $96.24 $96.24 628,366
2023-11-07 $97.02 $97.06 $96.68 $96.82 $96.82 615,094
2023-11-06 $98.07 $98.13 $97.29 $97.36 $97.36 824,082
2023-11-03 $98.24 $98.53 $97.91 $97.93 $97.93 494,529
2023-11-02 $95.89 $97.68 $95.89 $97.66 $97.66 668,214
2023-11-01 $95.85 $96.14 $95.45 $95.79 $95.79 637,190
2023-10-31 $95.10 $95.51 $94.78 $95.48 $95.48 446,627
2023-10-30 $94.39 $95.01 $94.22 $94.89 $94.89 813,573
2023-10-27 $95.17 $95.32 $93.46 $93.77 $93.77 607,767
2023-10-26 $95.97 $96.39 $95.61 $95.67 $95.67 516,639
2023-10-25 $96.71 $96.99 $96.19 $96.45 $96.45 426,097
2023-10-24 $96.62 $97.10 $96.49 $96.80 $96.80 445,850
2023-10-23 $96.49 $96.73 $95.73 $95.84 $95.84 742,021
2023-10-20 $97.51 $97.80 $96.86 $96.88 $96.88 1,755,109
2023-10-19 $98.07 $98.56 $97.40 $97.53 $97.53 577,318
2023-10-18 $98.60 $98.83 $97.96 $98.22 $98.22 487,069
2023-10-17 $97.70 $98.87 $97.70 $98.69 $98.69 485,320
2023-10-16 $97.91 $98.38 $97.55 $98.17 $98.17 1,069,566
2023-10-13 $97.21 $97.69 $97.06 $97.38 $97.38 509,197
2023-10-12 $97.74 $97.74 $96.28 $96.70 $96.70 288,459
2023-10-11 $97.85 $97.98 $96.92 $97.44 $97.44 310,679
2023-10-10 $97.84 $98.41 $97.68 $97.97 $97.97 385,996
2023-10-09 $96.76 $97.60 $96.70 $97.52 $97.52 471,612
2023-10-06 $95.52 $96.91 $94.82 $96.47 $96.47 463,074
2023-10-05 $96.28 $96.59 $95.67 $96.01 $96.01 552,121
2023-10-04 $96.98 $96.98 $95.91 $96.56 $96.56 654,769
2023-10-03 $97.07 $97.39 $96.49 $97.09 $97.09 980,825
2023-10-02 $98.69 $98.69 $96.91 $97.57 $97.57 898,031
2023-09-29 $99.90 $99.90 $98.48 $98.89 $98.89 991,631
2023-09-28 $99.64 $99.93 $99.22 $99.54 $99.54 607,714
2023-09-27 $99.84 $99.95 $98.95 $99.56 $99.56 411,147
2023-09-26 $100.16 $100.46 $99.43 $99.58 $99.58 607,264
2023-09-25 $101.44 $101.84 $101.15 $101.80 $100.71 436,606
2023-09-22 $101.94 $102.15 $101.52 $101.59 $100.50 386,127
2023-09-21 $102.83 $102.97 $101.85 $101.86 $100.77 572,354
2023-09-20 $103.46 $104.02 $103.08 $103.15 $102.05 377,226
2023-09-19 $103.69 $103.79 $102.91 $103.25 $102.14 374,656
2023-09-18 $103.67 $103.83 $103.13 $103.62 $102.51 368,651
2023-09-15 $104.03 $104.51 $103.31 $103.43 $103.43 1,122,015
2023-09-14 $104.05 $104.54 $104.00 $104.38 $104.38 415,865
2023-09-13 $103.41 $103.70 $103.12 $103.35 $103.35 277,199
2023-09-12 $102.86 $103.66 $102.72 $103.32 $103.32 271,972
2023-09-11 $103.19 $103.41 $102.59 $102.78 $102.78 504,716
2023-09-08 $102.57 $103.04 $102.52 $102.89 $102.89 251,108
2023-09-07 $102.46 $102.90 $102.32 $102.40 $102.40 252,996
2023-09-06 $102.67 $102.67 $101.94 $102.39 $102.39 331,140
2023-09-05 $103.74 $104.06 $102.86 $102.86 $102.86 280,861
2023-09-01 $103.60 $104.01 $103.29 $103.55 $103.55 258,562
2023-08-31 $103.65 $103.74 $103.05 $103.10 $103.10 237,050
2023-08-30 $103.55 $103.77 $103.21 $103.42 $103.42 384,885
2023-08-29 $102.81 $103.40 $102.72 $103.36 $103.36 361,610
2023-08-28 $102.49 $103.06 $102.23 $102.60 $102.60 346,142
2023-08-25 $101.77 $102.55 $101.37 $102.22 $102.22 363,156
2023-08-24 $101.63 $102.54 $101.35 $101.36 $101.36 420,332
2023-08-23 $101.79 $102.02 $101.49 $101.93 $101.93 398,604
2023-08-22 $102.53 $102.74 $101.82 $101.89 $101.89 296,795
2023-08-21 $102.76 $103.01 $101.94 $102.39 $102.39 399,024
2023-08-18 $102.10 $103.06 $102.10 $102.82 $102.82 666,743
2023-08-17 $102.46 $103.35 $102.46 $102.48 $102.48 612,072
2023-08-16 $102.49 $103.04 $101.87 $101.92 $101.92 438,217
2023-08-15 $103.24 $103.27 $102.41 $102.54 $102.54 344,842
2023-08-14 $103.73 $103.93 $103.55 $103.80 $103.80 529,232
2023-08-11 $103.23 $103.96 $103.14 $103.90 $103.90 295,231
2023-08-10 $103.62 $104.34 $103.07 $103.34 $103.34 316,329
2023-08-09 $103.07 $103.73 $102.91 $103.13 $103.13 279,815
2023-08-08 $102.66 $102.90 $101.93 $102.88 $102.88 297,786
2023-08-07 $102.82 $103.24 $102.75 $103.16 $103.16 343,758
2023-08-04 $103.16 $103.72 $102.31 $102.43 $102.43 318,126
2023-08-03 $102.81 $103.35 $102.46 $102.89 $102.89 282,013
2023-08-02 $103.20 $103.42 $102.79 $102.97 $102.97 286,451
2023-08-01 $104.20 $104.37 $103.31 $103.75 $103.75 271,253
2023-07-31 $104.19 $104.54 $104.01 $104.33 $104.33 345,120
2023-07-28 $104.14 $104.43 $103.71 $104.09 $104.09 354,809
2023-07-27 $104.35 $104.90 $103.59 $103.77 $103.77 325,624
2023-07-26 $103.52 $104.25 $103.45 $103.98 $103.98 436,060
2023-07-25 $103.98 $104.36 $103.76 $104.05 $104.05 575,483
2023-07-24 $103.86 $104.52 $103.80 $104.14 $104.14 357,464
2023-07-21 $103.20 $103.82 $103.01 $103.65 $103.65 472,727
2023-07-20 $101.95 $103.21 $101.95 $102.99 $102.99 413,768
2023-07-19 $100.90 $101.81 $100.84 $101.53 $101.53 368,030
2023-07-18 $99.80 $101.27 $99.70 $100.68 $100.68 724,719
2023-07-17 $100.11 $100.19 $99.72 $99.78 $99.78 612,820
2023-07-14 $101.20 $101.20 $100.22 $100.37 $100.37 1,081,789
2023-07-13 $101.27 $101.44 $100.92 $101.31 $101.31 1,288,854
2023-07-12 $101.31 $101.57 $100.93 $101.10 $101.10 406,689
2023-07-11 $99.91 $100.79 $99.89 $100.74 $100.74 378,617
2023-07-10 $99.39 $100.20 $99.39 $99.71 $99.71 297,063
2023-07-07 $99.16 $100.27 $99.07 $99.39 $99.39 280,685
2023-07-06 $100.23 $100.24 $99.22 $99.62 $99.62 385,845
2023-07-05 $100.79 $101.23 $100.53 $100.97 $100.97 539,795
2023-07-03 $100.62 $101.29 $100.48 $101.09 $101.09 235,584
2023-06-30 $100.50 $100.98 $100.34 $100.79 $100.79 400,122
2023-06-29 $99.36 $100.03 $99.24 $100.03 $100.03 430,385
2023-06-28 $99.27 $99.40 $98.62 $99.40 $99.40 1,104,122
2023-06-27 $98.94 $99.44 $98.72 $99.33 $99.33 345,282
2023-06-26 $98.37 $99.18 $98.19 $98.93 $98.93 890,463
2023-06-23 $98.94 $99.26 $98.36 $98.46 $98.46 499,960
2023-06-22 $99.51 $99.63 $99.13 $99.41 $99.41 497,630
2023-06-21 $99.78 $100.42 $99.31 $99.92 $99.92 778,311
2023-06-20 $100.86 $100.98 $100.09 $100.12 $100.12 573,221
2023-06-16 $101.78 $101.95 $101.39 $101.48 $101.48 700,986
2023-06-15 $100.37 $101.53 $100.37 $101.34 $101.34 504,341
2023-06-14 $100.81 $101.07 $99.77 $100.26 $100.26 697,862
2023-06-13 $100.15 $100.67 $99.95 $100.36 $100.36 1,135,536
2023-06-12 $99.51 $99.96 $99.37 $99.95 $99.95 447,062
2023-06-09 $99.88 $100.19 $99.54 $99.62 $99.62 531,016
2023-06-08 $99.76 $99.99 $99.13 $99.94 $99.94 323,846
2023-06-07 $98.47 $99.71 $98.42 $99.65 $99.65 471,221
2023-06-06 $99.10 $99.32 $98.80 $99.24 $98.45 436,806
2023-06-05 $99.85 $100.00 $99.18 $99.26 $98.47 549,150
2023-06-02 $98.15 $99.65 $98.03 $99.45 $99.45 418,624
2023-06-01 $97.99 $98.24 $96.99 $97.81 $97.81 715,546
2023-05-31 $97.56 $98.12 $97.45 $97.93 $97.93 936,895
2023-05-30 $98.10 $98.57 $97.77 $97.99 $97.99 668,086
2023-05-26 $98.26 $98.58 $97.98 $98.44 $98.44 403,470
2023-05-25 $98.18 $98.20 $97.18 $97.85 $97.85 580,625
2023-05-24 $99.45 $99.56 $98.61 $98.76 $98.76 416,309
2023-05-23 $99.36 $100.35 $99.20 $99.41 $99.41 514,056
2023-05-22 $99.25 $99.67 $98.75 $99.21 $99.21 473,845
2023-05-19 $99.23 $99.72 $98.95 $99.23 $99.23 428,162
2023-05-18 $97.93 $98.93 $97.76 $98.80 $98.80 467,516
2023-05-17 $97.97 $98.56 $97.46 $98.38 $98.38 492,482
2023-05-16 $98.84 $98.84 $97.52 $97.54 $97.54 410,737
2023-05-15 $99.31 $99.34 $98.71 $99.03 $99.03 380,914
2023-05-12 $99.24 $99.42 $98.56 $99.10 $99.10 424,274
2023-05-11 $99.26 $99.26 $98.38 $99.00 $99.00 424,032
2023-05-10 $100.24 $100.24 $98.75 $99.54 $99.54 391,298
2023-05-09 $99.74 $100.05 $99.48 $99.73 $99.73 302,413
2023-05-08 $100.69 $100.71 $99.99 $100.15 $100.15 340,727
2023-05-05 $99.82 $100.65 $99.71 $100.38 $100.38 684,615
2023-05-04 $99.36 $99.43 $98.47 $98.80 $98.80 1,074,452
2023-05-03 $100.35 $100.80 $99.43 $99.52 $99.52 455,104
2023-05-02 $102.22 $102.22 $99.93 $100.50 $100.50 628,544
2023-05-01 $102.51 $103.04 $102.51 $102.64 $102.64 343,720
2023-04-28 $101.64 $102.88 $101.61 $102.76 $102.76 403,451
2023-04-27 $101.20 $102.05 $100.74 $101.95 $101.95 489,684
2023-04-26 $102.23 $102.25 $101.13 $101.33 $101.33 467,424
2023-04-25 $103.34 $103.44 $102.64 $102.70 $102.70 410,516
2023-04-24 $103.29 $103.81 $103.18 $103.81 $103.81 372,349
2023-04-21 $103.40 $103.40 $102.86 $103.23 $103.23 443,373
2023-04-20 $103.18 $103.30 $102.62 $103.10 $103.10 550,898
2023-04-19 $103.52 $103.89 $103.43 $103.84 $103.84 348,530
2023-04-18 $104.21 $104.29 $103.59 $103.89 $103.89 480,267
2023-04-17 $104.07 $104.28 $103.65 $104.15 $104.15 1,293,052
2023-04-14 $104.31 $104.53 $103.50 $104.08 $104.08 378,886
2023-04-13 $103.59 $104.45 $103.36 $104.30 $104.30 382,771
2023-04-12 $104.26 $104.48 $103.41 $103.58 $103.58 500,638
2023-04-11 $103.70 $104.24 $103.68 $103.88 $103.88 436,163
2023-04-10 $103.30 $103.64 $103.07 $103.60 $103.60 458,736
2023-04-06 $103.66 $103.75 $103.11 $103.31 $103.31 680,123
2023-04-05 $102.45 $103.61 $102.45 $103.60 $103.60 734,145
2023-04-04 $103.12 $103.12 $101.90 $102.37 $102.37 574,826
2023-04-03 $102.40 $103.12 $102.31 $102.88 $102.88 816,846
2023-03-31 $100.96 $101.71 $100.85 $101.66 $101.66 537,680
2023-03-30 $100.88 $100.95 $100.27 $100.67 $100.67 519,525
2023-03-29 $99.99 $100.37 $99.81 $100.34 $100.34 621,814
2023-03-28 $98.79 $99.51 $98.66 $99.33 $99.33 403,884
2023-03-27 $99.13 $99.44 $98.62 $98.95 $98.95 2,209,255
2023-03-24 $96.75 $98.46 $96.51 $98.38 $98.38 439,735
2023-03-23 $97.79 $98.58 $96.60 $97.23 $97.23 510,676
2023-03-22 $100.23 $100.50 $98.46 $98.46 $97.42 570,116
2023-03-21 $100.10 $100.32 $99.46 $100.23 $99.17 501,113
2023-03-20 $97.93 $99.40 $97.93 $99.19 $98.14 560,656
2023-03-17 $98.64 $98.73 $97.30 $97.72 $96.68 555,963
2023-03-16 $97.43 $98.89 $96.99 $98.84 $97.79 1,815,396
2023-03-15 $97.82 $98.48 $97.19 $98.30 $97.26 1,735,427
2023-03-14 $99.11 $100.05 $98.15 $99.33 $98.28 708,025
2023-03-13 $97.58 $99.79 $97.32 $98.54 $97.50 960,684
2023-03-10 $99.43 $99.99 $98.05 $98.52 $97.48 1,041,740
2023-03-09 $101.03 $101.53 $99.21 $99.38 $98.33 862,879
2023-03-08 $101.11 $101.35 $100.19 $100.73 $99.66 724,571
2023-03-07 $102.60 $102.74 $100.95 $101.17 $100.10 653,690
2023-03-06 $102.38 $102.87 $102.29 $102.66 $101.57 756,575
2023-03-03 $101.52 $102.64 $101.29 $102.49 $102.49 514,993
2023-03-02 $100.26 $101.49 $100.14 $101.24 $101.24 916,018
2023-03-01 $100.54 $100.85 $100.21 $100.60 $100.60 388,411
2023-02-28 $101.43 $101.43 $100.52 $100.52 $100.52 757,127
2023-02-27 $101.86 $102.16 $101.15 $101.40 $101.40 452,956
2023-02-24 $101.10 $101.47 $100.53 $101.30 $101.30 444,023
2023-02-23 $102.11 $102.37 $101.16 $101.91 $101.91 531,282
2023-02-22 $101.93 $102.27 $101.19 $101.55 $101.55 416,810
2023-02-21 $102.59 $102.99 $101.85 $101.94 $101.94 585,716
2023-02-17 $103.26 $103.54 $102.67 $103.34 $103.34 439,020
2023-02-16 $103.79 $104.52 $103.47 $103.69 $103.69 717,729
2023-02-15 $104.18 $104.47 $103.79 $104.45 $104.45 677,103
2023-02-14 $105.31 $105.76 $104.43 $105.03 $105.03 1,777,342
2023-02-13 $104.54 $105.61 $104.54 $105.61 $105.61 570,037
2023-02-10 $103.34 $104.89 $103.34 $104.80 $104.80 782,379
2023-02-09 $104.52 $104.60 $102.95 $103.08 $103.08 774,311
2023-02-08 $104.51 $104.70 $103.78 $103.94 $103.94 427,198
2023-02-07 $104.01 $105.14 $103.48 $104.94 $104.94 583,256
2023-02-06 $104.16 $104.46 $103.65 $104.12 $104.12 568,138
2023-02-03 $104.92 $105.10 $104.19 $104.48 $104.48 1,087,712
2023-02-02 $104.99 $105.33 $104.30 $105.01 $105.01 1,741,954
2023-02-01 $104.95 $105.87 $103.71 $105.19 $105.19 948,969
2023-01-31 $104.05 $105.33 $103.81 $105.33 $105.33 767,255
2023-01-30 $104.62 $105.09 $104.03 $104.09 $104.09 1,434,032
2023-01-27 $105.47 $105.73 $104.89 $105.01 $105.01 926,066
2023-01-26 $105.13 $105.73 $104.65 $105.69 $105.69 750,529
2023-01-25 $104.62 $104.82 $103.82 $104.82 $104.82 972,029
2023-01-24 $104.78 $105.01 $103.90 $104.84 $104.84 620,665
2023-01-23 $104.97 $105.83 $104.82 $105.10 $105.10 812,822
2023-01-20 $104.16 $104.87 $103.41 $104.80 $104.80 616,158
2023-01-19 $103.39 $104.35 $103.31 $103.90 $103.90 1,110,023
2023-01-18 $106.10 $106.18 $103.74 $103.78 $103.78 4,640,277
2023-01-17 $106.71 $106.94 $105.87 $106.01 $106.01 977,854
2023-01-13 $106.23 $106.79 $105.78 $106.65 $106.65 506,848
2023-01-12 $106.24 $106.93 $105.80 $106.56 $106.56 678,106
2023-01-11 $106.41 $106.41 $105.20 $106.13 $106.13 638,524
2023-01-10 $105.78 $105.99 $104.94 $105.99 $105.99 617,362
2023-01-09 $107.01 $107.06 $105.45 $105.51 $105.51 1,485,743
2023-01-06 $105.38 $106.99 $105.33 $106.66 $106.66 934,147
2023-01-05 $104.10 $104.85 $103.66 $104.46 $104.46 802,005
2023-01-04 $103.72 $104.91 $103.40 $104.43 $104.43 521,271
2023-01-03 $104.33 $104.52 $102.85 $103.61 $103.61 1,281,610
2022-12-30 $103.92 $104.26 $103.32 $104.24 $104.24 901,106
2022-12-29 $103.57 $104.60 $103.56 $104.25 $104.25 736,812
2022-12-28 $104.85 $105.07 $103.18 $103.31 $103.31 1,672,539
2022-12-27 $104.56 $104.98 $104.00 $104.78 $104.78 4,769,243
2022-12-23 $103.41 $104.28 $103.13 $104.28 $104.28 513,768
2022-12-22 $103.39 $103.51 $101.66 $103.21 $103.21 823,263
2022-12-21 $103.26 $104.01 $102.99 $103.88 $103.88 798,410
2022-12-20 $102.03 $102.66 $101.69 $102.32 $102.32 1,019,650
2022-12-19 $102.67 $102.78 $101.43 $102.13 $102.13 1,092,396
2022-12-16 $102.48 $102.79 $101.65 $102.41 $102.41 1,133,374
2022-12-15 $104.17 $104.54 $102.95 $103.54 $103.54 1,144,316
2022-12-14 $105.76 $106.35 $104.59 $105.18 $105.18 1,494,195
2022-12-13 $106.97 $107.00 $105.13 $105.70 $105.70 1,015,894
2022-12-12 $104.58 $106.06 $104.44 $106.02 $104.88 1,574,341
2022-12-09 $105.43 $105.86 $104.36 $104.43 $103.31 672,012
2022-12-08 $105.80 $105.94 $105.05 $105.45 $104.32 1,304,670
2022-12-07 $104.58 $105.50 $104.58 $105.01 $103.88 1,224,501
2022-12-06 $105.82 $106.27 $104.25 $104.80 $103.68 1,131,562
2022-12-05 $107.68 $107.96 $105.70 $106.16 $105.02 778,250
2022-12-02 $107.07 $108.17 $107.07 $108.09 $106.93 616,395
2022-12-01 $108.60 $109.01 $107.65 $108.15 $106.99 635,428
2022-11-30 $106.47 $108.26 $105.46 $108.19 $107.03 624,059
2022-11-29 $106.07 $106.51 $105.63 $106.31 $105.17 592,712
2022-11-28 $106.72 $106.83 $105.67 $105.85 $104.72 1,547,914
2022-11-25 $107.54 $108.02 $107.39 $107.55 $107.55 278,624
2022-11-23 $106.80 $107.51 $106.80 $107.38 $107.38 454,084
2022-11-22 $106.56 $107.42 $106.29 $107.40 $107.40 629,809
2022-11-21 $105.31 $106.16 $104.90 $105.96 $105.96 930,521
2022-11-18 $105.34 $106.04 $105.03 $105.90 $105.90 929,618
2022-11-17 $104.00 $105.24 $103.93 $105.22 $105.22 532,189
2022-11-16 $105.72 $106.00 $104.86 $105.05 $105.05 624,158
2022-11-15 $106.39 $106.60 $104.88 $105.93 $105.93 825,291
2022-11-14 $105.54 $106.84 $105.37 $105.42 $105.42 1,019,000
2022-11-11 $105.14 $105.88 $104.49 $105.67 $105.67 932,668
2022-11-10 $103.88 $104.79 $102.96 $104.66 $104.66 1,433,416
2022-11-09 $103.39 $103.56 $101.46 $101.60 $101.60 983,374
2022-11-08 $103.30 $104.36 $102.94 $103.88 $103.88 1,149,757
2022-11-07 $102.57 $103.36 $102.40 $103.16 $103.16 1,478,117
2022-11-04 $102.29 $102.98 $101.14 $102.39 $102.39 843,961
2022-11-03 $100.74 $101.66 $100.21 $101.20 $101.20 950,021
2022-11-02 $102.93 $104.08 $101.40 $101.46 $101.46 936,710
2022-11-01 $103.71 $103.81 $102.51 $103.13 $103.13 1,052,849
2022-10-31 $102.57 $103.58 $102.43 $103.01 $103.01 759,319
2022-10-28 $101.91 $103.33 $101.83 $103.29 $103.29 755,050
2022-10-27 $102.09 $102.50 $101.33 $101.48 $101.48 1,140,303
2022-10-26 $100.56 $101.82 $100.52 $101.27 $101.27 880,580
2022-10-25 $99.28 $100.30 $99.01 $100.23 $100.23 1,161,079
2022-10-24 $98.78 $99.75 $98.55 $99.51 $99.51 1,268,606
2022-10-21 $96.08 $98.39 $96.00 $98.16 $98.16 2,810,175
2022-10-20 $96.80 $97.48 $95.80 $96.16 $96.16 12,900,063
2022-10-19 $96.43 $97.34 $96.24 $96.87 $96.87 560,698
2022-10-18 $97.29 $97.54 $95.96 $96.86 $96.86 837,137
2022-10-17 $96.04 $96.56 $95.81 $96.13 $96.13 1,161,130
2022-10-14 $96.48 $97.29 $94.52 $94.74 $94.74 1,414,355
2022-10-13 $92.34 $96.60 $92.17 $96.35 $96.35 1,370,476
2022-10-12 $93.88 $94.36 $93.53 $93.56 $93.56 590,283
2022-10-11 $93.47 $95.09 $93.25 $93.97 $93.97 771,468
2022-10-10 $95.14 $95.50 $93.63 $93.93 $93.93 808,301
2022-10-07 $96.07 $96.17 $94.21 $94.74 $94.74 909,678
2022-10-06 $96.86 $97.52 $96.08 $96.34 $96.34 775,924
2022-10-05 $96.35 $97.77 $95.90 $97.24 $97.24 1,100,101
2022-10-04 $95.37 $96.95 $95.00 $96.92 $96.92 1,116,342
2022-10-03 $92.79 $94.47 $92.75 $94.15 $94.15 860,872
2022-09-30 $92.79 $92.96 $91.24 $91.29 $91.29 1,072,604
2022-09-29 $93.73 $93.75 $92.37 $92.95 $92.95 1,033,281
2022-09-28 $92.87 $94.58 $92.50 $94.19 $94.19 1,075,290
2022-09-27 $93.46 $93.76 $91.96 $92.25 $92.25 946,298
2022-09-26 $93.60 $93.88 $92.15 $92.47 $92.47 1,117,858
2022-09-23 $96.47 $96.47 $94.13 $95.15 $95.15 1,914,616
2022-09-22 $98.23 $98.64 $97.54 $97.77 $97.77 1,233,173
2022-09-21 $99.90 $100.32 $97.98 $97.99 $97.99 643,778
2022-09-20 $99.76 $99.94 $98.73 $99.32 $99.32 964,800
2022-09-19 $99.15 $100.51 $99.05 $100.51 $100.51 434,596
2022-09-16 $100.18 $100.40 $99.38 $100.30 $100.30 954,114
2022-09-15 $101.09 $101.23 $100.21 $100.51 $100.51 1,768,780
2022-09-14 $101.06 $101.86 $100.79 $101.47 $101.47 857,504
2022-09-13 $102.71 $102.98 $100.25 $100.57 $100.57 612,815
2022-09-12 $103.79 $104.39 $103.57 $103.98 $103.98 433,806
2022-09-09 $102.46 $103.29 $102.20 $103.05 $103.05 532,986
2022-09-08 $101.15 $101.91 $100.78 $101.81 $101.81 548,346
2022-09-07 $100.14 $101.48 $99.94 $101.29 $101.29 687,980
2022-09-06 $101.11 $101.29 $100.18 $100.41 $100.41 979,994
2022-09-02 $102.48 $102.80 $100.39 $100.76 $100.76 524,476
2022-09-01 $100.49 $101.45 $100.10 $101.45 $101.45 637,225
2022-08-31 $101.52 $101.78 $100.86 $100.89 $100.89 542,381
2022-08-30 $102.78 $102.78 $101.31 $101.65 $101.65 473,569
2022-08-29 $102.95 $103.68 $102.64 $102.97 $102.97 479,315
2022-08-26 $105.63 $105.70 $103.21 $103.26 $103.26 473,603
2022-08-25 $105.12 $105.63 $104.71 $105.63 $105.63 504,184
2022-08-24 $104.66 $104.82 $104.30 $104.74 $104.74 404,054
2022-08-23 $104.55 $104.98 $104.41 $104.64 $104.64 802,053
2022-08-22 $105.13 $105.13 $104.18 $104.42 $104.42 743,797
2022-08-19 $105.65 $106.12 $105.48 $105.69 $105.69 480,863
2022-08-18 $105.50 $105.98 $105.42 $105.95 $105.95 547,113
2022-08-17 $104.81 $105.64 $104.76 $105.13 $105.13 440,603
2022-08-16 $105.00 $105.71 $105.00 $105.46 $105.46 679,201
2022-08-15 $104.40 $105.25 $104.02 $105.19 $105.19 581,758
2022-08-12 $104.34 $105.09 $104.00 $105.06 $105.06 981,309
2022-08-11 $104.00 $104.89 $103.95 $104.09 $104.09 1,496,944
2022-08-10 $103.25 $103.68 $102.95 $103.62 $103.62 585,933
2022-08-09 $102.51 $102.92 $102.17 $102.47 $102.47 1,409,980
2022-08-08 $102.34 $102.65 $101.93 $102.22 $102.22 1,023,327
2022-08-05 $101.30 $102.10 $101.17 $102.03 $102.03 711,898
2022-08-04 $102.97 $102.97 $101.72 $101.86 $101.86 830,517
2022-08-03 $103.03 $103.28 $102.57 $102.94 $102.94 1,035,046
2022-08-02 $103.50 $103.69 $102.66 $102.71 $102.71 590,963
2022-08-01 $103.22 $103.67 $103.00 $103.47 $103.47 1,090,185
2022-07-29 $102.84 $104.04 $102.74 $103.88 $103.88 739,167
2022-07-28 $102.03 $103.02 $101.19 $102.70 $102.70 792,823
2022-07-27 $100.86 $102.07 $100.36 $101.76 $101.76 713,089
2022-07-26 $100.95 $101.32 $100.67 $100.79 $100.79 767,976
2022-07-25 $99.97 $100.84 $99.79 $100.81 $100.81 941,910
2022-07-22 $100.17 $100.39 $99.16 $99.72 $99.72 1,117,206
2022-07-21 $99.42 $100.04 $98.91 $100.01 $100.01 4,534,506
2022-07-20 $100.45 $100.78 $99.70 $100.06 $100.06 1,328,286
2022-07-19 $99.71 $100.68 $99.57 $100.51 $100.51 5,486,365
2022-07-18 $100.77 $100.81 $98.98 $99.24 $99.24 1,015,030
2022-07-15 $99.96 $100.12 $99.12 $100.08 $100.08 1,238,220
2022-07-14 $97.71 $98.89 $97.41 $98.78 $98.78 1,942,802
2022-07-13 $98.96 $100.02 $98.73 $99.29 $99.29 744,439
2022-07-12 $100.14 $100.63 $99.45 $99.82 $99.82 642,211
2022-07-11 $100.34 $100.80 $100.03 $100.42 $100.42 598,126
2022-07-08 $100.83 $101.14 $100.38 $100.68 $100.68 923,192
2022-07-07 $100.60 $101.10 $100.49 $100.82 $100.82 941,975
2022-07-06 $100.32 $100.64 $99.24 $99.99 $99.99 927,291
2022-07-05 $100.41 $100.48 $98.38 $100.14 $100.14 1,375,822
2022-07-01 $100.43 $101.56 $99.55 $101.37 $101.37 1,526,825
2022-06-30 $99.85 $100.86 $99.58 $100.43 $100.43 2,860,570
2022-06-29 $101.81 $102.05 $100.69 $100.87 $100.87 1,132,670
2022-06-28 $102.81 $103.39 $101.26 $101.52 $101.52 1,411,776
2022-06-27 $101.99 $102.68 $101.80 $102.08 $102.08 1,207,069
2022-06-24 $100.91 $101.69 $100.30 $101.63 $101.63 1,753,471
2022-06-23 $99.67 $100.19 $98.75 $99.87 $99.87 1,644,675
2022-06-22 $98.57 $100.19 $98.52 $99.29 $99.29 1,007,101
2022-06-21 $98.56 $100.22 $98.30 $99.91 $99.91 2,572,009
2022-06-17 $98.11 $98.64 $96.54 $97.13 $97.13 1,577,111
2022-06-16 $98.52 $98.62 $97.51 $98.22 $98.22 2,224,962
2022-06-15 $100.54 $101.23 $98.86 $100.17 $100.17 1,203,973
2022-06-14 $101.62 $102.06 $99.47 $100.25 $100.25 1,913,523
2022-06-13 $102.53 $102.83 $100.77 $101.24 $101.24 1,838,505
2022-06-10 $104.73 $105.37 $104.17 $104.40 $104.40 1,221,342
2022-06-09 $107.85 $108.25 $105.95 $105.98 $105.98 1,031,968
2022-06-08 $109.27 $109.63 $108.41 $108.68 $108.10 1,051,641
2022-06-07 $107.97 $109.70 $107.97 $109.63 $109.04 1,885,692
2022-06-06 $108.88 $109.08 $108.05 $108.25 $107.67 1,272,894
2022-06-03 $108.33 $108.93 $108.25 $108.41 $107.83 876,363
2022-06-02 $108.44 $108.82 $106.84 $108.77 $108.19 1,062,893
2022-06-01 $109.29 $109.30 $107.50 $108.35 $107.77 1,094,129
2022-05-31 $109.42 $109.60 $108.53 $108.80 $108.22 1,363,469
2022-05-27 $108.80 $109.88 $108.54 $109.88 $109.29 1,222,830
2022-05-26 $108.48 $109.20 $108.46 $108.70 $108.12 1,569,862
2022-05-25 $107.10 $108.21 $106.97 $107.97 $107.39 1,498,205
2022-05-24 $105.76 $107.38 $105.30 $107.16 $106.59 1,642,700
2022-05-23 $105.50 $106.84 $105.38 $106.10 $105.53 1,323,036
2022-05-20 $104.67 $105.17 $102.82 $104.71 $104.15 1,764,850
2022-05-19 $104.19 $104.95 $103.34 $104.11 $103.55 4,501,852
2022-05-18 $108.06 $108.13 $105.27 $105.59 $105.03 13,632,632
2022-05-17 $107.98 $108.47 $107.16 $108.35 $107.77 1,272,663
2022-05-16 $106.17 $107.76 $106.13 $107.06 $106.49 1,820,467
2022-05-13 $105.53 $106.27 $104.84 $106.17 $105.60 1,053,327
2022-05-12 $104.22 $104.93 $103.32 $104.93 $104.37 2,915,375
2022-05-11 $104.49 $106.27 $104.16 $104.28 $103.72 1,806,041
2022-05-10 $105.29 $105.69 $103.56 $104.34 $103.78 1,290,755
2022-05-09 $105.21 $105.33 $104.04 $104.38 $103.82 1,258,099
2022-05-06 $105.37 $106.44 $104.70 $106.25 $105.68 1,728,080
2022-05-05 $106.91 $107.00 $104.74 $105.67 $105.11 1,197,669
2022-05-04 $104.99 $107.55 $104.84 $107.46 $106.89 1,374,099
2022-05-03 $104.23 $105.39 $103.70 $104.69 $104.13 866,218
2022-05-02 $103.89 $104.50 $102.21 $103.87 $103.31 1,542,227
2022-04-29 $106.13 $106.18 $103.48 $103.66 $103.11 692,391
2022-04-28 $105.85 $107.29 $105.15 $106.86 $106.29 863,051
2022-04-27 $105.24 $106.30 $104.74 $105.30 $104.74 1,364,784
2022-04-26 $106.42 $107.05 $105.30 $105.31 $104.75 2,123,403
2022-04-25 $106.45 $107.04 $104.50 $106.76 $106.19 1,210,910
2022-04-22 $108.87 $108.89 $106.90 $107.02 $106.45 2,246,176
2022-04-21 $110.38 $110.91 $109.11 $109.24 $108.66 841,141
2022-04-20 $109.49 $110.33 $109.48 $109.92 $109.33 1,305,157
2022-04-19 $108.19 $109.19 $108.05 $109.02 $108.44 3,585,588
2022-04-18 $108.23 $108.85 $107.79 $108.19 $107.61 2,213,841
2022-04-14 $108.29 $109.03 $108.25 $108.32 $107.74 1,651,370
2022-04-13 $108.21 $108.52 $107.68 $108.34 $107.76 1,523,536
2022-04-12 $108.57 $109.17 $107.88 $108.21 $107.63 4,871,942
2022-04-11 $109.29 $109.52 $108.07 $108.18 $107.60 989,588
2022-04-08 $108.68 $109.73 $108.67 $109.42 $108.83 1,187,981
2022-04-07 $107.82 $108.93 $107.46 $108.69 $108.11 918,559
2022-04-06 $106.96 $108.14 $106.86 $107.99 $107.41 1,136,113
2022-04-05 $107.30 $108.50 $106.78 $107.03 $106.46 852,997
2022-04-04 $107.49 $107.65 $106.57 $107.54 $106.97 1,091,543
2022-04-01 $107.08 $107.66 $106.53 $107.62 $107.04 481,883
2022-03-31 $107.81 $108.16 $106.82 $106.89 $106.32 762,508
2022-03-30 $107.83 $108.12 $107.50 $107.96 $107.38 1,278,101
2022-03-29 $107.35 $107.83 $106.78 $107.83 $107.25 3,475,922
2022-03-28 $106.97 $107.03 $106.18 $106.99 $106.42 1,066,324
2022-03-25 $106.38 $107.34 $106.26 $107.32 $106.75 708,586
2022-03-24 $105.75 $106.19 $105.52 $106.15 $105.58 500,769
2022-03-23 $106.74 $106.94 $106.06 $106.06 $104.73 438,125
2022-03-22 $106.58 $106.80 $106.06 $106.66 $105.33 1,644,395
2022-03-21 $105.88 $106.64 $105.70 $106.24 $104.91 1,221,649
2022-03-18 $105.44 $105.50 $104.69 $105.34 $104.02 961,656
2022-03-17 $104.65 $105.51 $104.39 $105.44 $104.12 1,208,586
2022-03-16 $104.47 $104.82 $103.01 $104.33 $103.03 879,448
2022-03-15 $103.58 $104.41 $103.07 $104.18 $102.88 1,008,275
2022-03-14 $104.15 $104.80 $103.41 $103.86 $102.56 746,214
2022-03-11 $104.48 $105.30 $104.05 $104.15 $102.85 845,695
2022-03-10 $104.02 $104.71 $103.79 $104.56 $103.25 788,240
2022-03-09 $105.00 $105.52 $104.18 $104.34 $103.03 1,444,110
2022-03-08 $105.75 $106.17 $104.42 $104.46 $103.15 4,580,109
2022-03-07 $105.65 $106.18 $104.43 $105.28 $103.96 1,360,766
2022-03-04 $104.49 $106.06 $104.14 $106.00 $104.67 845,337
2022-03-03 $104.71 $105.48 $104.44 $104.99 $103.68 1,054,512
2022-03-02 $103.25 $105.05 $103.20 $104.50 $103.19 862,998
2022-03-01 $103.01 $103.93 $102.05 $102.70 $101.42 739,446
2022-02-28 $102.11 $103.25 $101.94 $103.13 $101.84 1,139,814
2022-02-25 $101.00 $103.79 $101.00 $103.61 $102.31 1,050,233
2022-02-24 $101.03 $101.03 $98.82 $100.32 $99.07 1,571,984
2022-02-23 $102.37 $102.56 $101.46 $101.58 $100.31 1,067,585
2022-02-22 $103.19 $103.19 $101.29 $102.00 $100.72 1,605,642
2022-02-18 $102.38 $103.10 $102.22 $102.71 $101.43 808,924
2022-02-17 $102.90 $103.13 $102.29 $102.73 $101.45 669,217
2022-02-16 $102.77 $103.58 $102.77 $103.17 $101.88 1,940,143
2022-02-15 $102.56 $103.20 $102.46 $102.90 $101.61 658,553
2022-02-14 $103.05 $103.14 $101.24 $102.53 $101.25 1,621,010
2022-02-11 $103.25 $103.90 $102.70 $103.17 $101.88 864,898
2022-02-10 $103.85 $104.48 $102.72 $103.06 $101.77 789,918
2022-02-09 $104.51 $104.58 $104.14 $104.41 $103.10 1,119,854
2022-02-08 $104.42 $104.42 $103.61 $104.09 $102.79 954,211
2022-02-07 $104.18 $104.93 $103.66 $104.41 $103.10 948,006
2022-02-04 $104.05 $104.85 $103.57 $104.11 $102.81 1,097,470
2022-02-03 $104.81 $105.05 $104.20 $104.34 $103.03 1,368,450
2022-02-02 $103.96 $105.25 $103.85 $105.07 $103.76 1,024,709
2022-02-01 $103.46 $104.34 $103.21 $104.24 $102.94 919,109
2022-01-31 $102.40 $103.44 $102.11 $103.33 $102.04 824,449
2022-01-28 $101.50 $102.91 $100.71 $102.91 $101.62 1,193,149
2022-01-27 $101.85 $103.21 $101.32 $101.80 $100.53 1,405,436
2022-01-26 $101.77 $102.47 $100.35 $101.13 $99.87 1,389,667
2022-01-25 $100.08 $102.04 $99.09 $101.53 $100.26 1,323,092
2022-01-24 $100.22 $100.92 $98.35 $100.75 $99.49 2,269,269
2022-01-21 $101.97 $102.31 $100.82 $101.06 $99.80 1,303,015
2022-01-20 $102.42 $103.17 $101.74 $101.82 $100.55 873,558
2022-01-19 $102.88 $103.24 $102.40 $102.48 $101.20 1,882,092
2022-01-18 $103.11 $103.19 $102.35 $102.88 $101.59 920,002
2022-01-14 $102.85 $103.58 $102.58 $103.50 $102.21 488,248
2022-01-13 $103.56 $103.74 $102.83 $103.07 $101.78 697,580
2022-01-12 $103.53 $103.61 $103.13 $103.53 $102.24 679,072
2022-01-11 $103.02 $103.59 $102.42 $103.59 $102.29 572,958
2022-01-10 $102.84 $103.05 $102.24 $103.02 $101.73 1,630,599
2022-01-07 $102.17 $103.09 $101.88 $102.83 $101.54 627,411
2022-01-06 $102.24 $102.49 $101.74 $102.12 $100.84 631,516
2022-01-05 $102.29 $103.08 $101.92 $101.96 $100.68 826,674
2022-01-04 $101.30 $102.26 $101.29 $101.87 $100.60 421,206
2022-01-03 $100.83 $101.26 $100.35 $101.19 $99.92 649,145
2021-12-31 $100.81 $101.30 $100.81 $100.99 $99.73 281,222
2021-12-30 $101.15 $101.36 $100.80 $100.85 $99.59 289,620
2021-12-29 $100.81 $101.18 $100.73 $100.97 $99.71 433,922
2021-12-28 $100.74 $101.19 $100.60 $100.85 $99.59 519,939
2021-12-27 $99.87 $100.81 $99.79 $100.81 $99.55 299,745
2021-12-23 $99.76 $100.23 $99.66 $99.79 $98.54 309,174
2021-12-22 $98.71 $99.59 $98.37 $99.52 $98.28 506,533
2021-12-21 $98.90 $98.97 $98.34 $98.82 $97.58 531,822
2021-12-20 $97.99 $98.61 $97.46 $98.56 $97.33 762,883
2021-12-17 $99.54 $99.54 $98.59 $98.73 $97.50 764,118
2021-12-16 $99.10 $100.41 $99.10 $99.93 $98.68 991,762
2021-12-15 $97.95 $98.91 $97.69 $98.77 $97.53 806,691
2021-12-14 $97.65 $98.38 $97.65 $98.02 $96.79 742,123
2021-12-13 $97.82 $98.33 $97.40 $97.98 $96.75 530,074
2021-12-10 $98.97 $99.13 $98.57 $99.13 $96.85 470,983
2021-12-09 $98.07 $98.50 $97.76 $98.26 $96.00 864,236
2021-12-08 $98.33 $98.77 $97.89 $98.31 $96.05 317,475
2021-12-07 $97.99 $98.59 $97.96 $98.36 $96.10 333,167
2021-12-06 $97.34 $98.17 $97.34 $97.67 $95.42 405,558
2021-12-03 $96.54 $96.73 $95.82 $96.51 $94.29 595,255
2021-12-02 $94.74 $96.38 $94.43 $95.91 $93.70 550,714
2021-12-01 $95.63 $96.87 $94.45 $94.51 $92.34 522,802
2021-11-30 $96.46 $96.46 $94.63 $94.68 $92.50 669,090
2021-11-29 $97.48 $97.62 $96.83 $97.18 $94.95 476,700
2021-11-26 $97.06 $97.19 $96.46 $96.99 $94.76 387,721
2021-11-24 $98.68 $98.89 $98.54 $98.74 $96.47 225,827
2021-11-23 $98.02 $99.08 $98.02 $98.88 $96.61 340,489
2021-11-22 $97.21 $98.71 $97.21 $97.86 $95.61 352,527
2021-11-19 $97.98 $97.98 $97.06 $97.20 $94.97 236,993
2021-11-18 $98.65 $98.83 $98.01 $98.24 $95.98 435,035
2021-11-17 $98.97 $99.12 $98.78 $98.97 $96.69 215,340
2021-11-16 $99.46 $99.81 $99.14 $99.22 $96.94 216,342
2021-11-15 $99.38 $99.55 $98.91 $99.44 $97.15 213,341
2021-11-12 $99.19 $99.30 $98.86 $99.10 $96.82 153,688
2021-11-11 $99.15 $99.20 $98.96 $98.98 $96.70 151,546
2021-11-10 $99.27 $99.65 $98.98 $99.17 $96.89 339,162
2021-11-09 $99.10 $99.19 $98.70 $99.18 $96.90 247,252
2021-11-08 $99.39 $99.49 $98.70 $98.99 $96.71 236,458
2021-11-05 $99.09 $99.56 $98.94 $99.19 $96.91 254,615
2021-11-04 $99.37 $99.38 $98.45 $99.03 $96.75 205,559
2021-11-03 $98.69 $99.26 $98.60 $99.26 $96.98 264,067
2021-11-02 $98.83 $99.23 $98.65 $99.08 $96.80 321,914
2021-11-01 $98.67 $98.96 $98.47 $98.74 $96.47 321,352
2021-10-29 $98.18 $98.57 $98.10 $98.38 $96.12 217,351
2021-10-28 $97.29 $98.21 $97.29 $98.18 $95.92 455,582
2021-10-27 $98.42 $98.42 $97.22 $97.24 $95.00 183,735
2021-10-26 $98.12 $98.62 $98.05 $98.46 $96.20 238,210
2021-10-25 $97.92 $98.13 $97.47 $98.03 $95.78 507,599
2021-10-22 $97.69 $97.93 $97.39 $97.74 $95.49 159,707
2021-10-21 $98.09 $98.09 $97.21 $97.61 $95.37 473,571
2021-10-20 $97.13 $98.10 $97.06 $98.04 $95.79 317,620
2021-10-19 $96.50 $97.16 $96.30 $97.16 $94.93 220,452
2021-10-18 $96.69 $96.74 $96.08 $96.23 $94.02 1,007,488
2021-10-15 $97.10 $97.39 $96.79 $96.92 $94.69 346,502
2021-10-14 $95.95 $96.70 $95.88 $96.57 $94.35 1,150,651
2021-10-13 $95.09 $95.62 $94.48 $95.49 $93.29 470,343
2021-10-12 $95.89 $95.89 $94.96 $95.20 $93.01 291,271
2021-10-11 $96.87 $96.87 $95.80 $95.82 $93.62 457,080
2021-10-08 $96.68 $96.83 $96.42 $96.55 $94.33 315,815
2021-10-07 $96.35 $96.95 $96.35 $96.45 $94.23 321,078
2021-10-06 $95.30 $95.93 $94.63 $95.92 $93.71 720,182
2021-10-05 $95.91 $96.51 $95.67 $95.88 $93.68 356,448
2021-10-04 $95.59 $96.23 $95.05 $95.54 $93.34 375,267
2021-10-01 $94.99 $95.91 $94.28 $95.48 $93.28 270,480
2021-09-30 $95.96 $95.98 $94.22 $94.26 $92.09 553,189
2021-09-29 $95.21 $96.09 $94.90 $95.68 $93.48 336,986
2021-09-28 $95.78 $95.95 $94.84 $95.06 $92.87 499,451
2021-09-27 $95.65 $96.23 $95.61 $95.82 $93.62 260,546
2021-09-24 $95.03 $95.66 $95.03 $95.33 $93.14 281,163
2021-09-23 $95.28 $96.37 $95.11 $96.03 $93.08 201,891
2021-09-22 $94.96 $95.52 $94.77 $94.93 $92.01 194,356
2021-09-21 $94.86 $95.24 $94.22 $94.28 $91.38 209,830
2021-09-20 $94.60 $94.93 $93.48 $94.42 $91.52 544,858
2021-09-17 $96.07 $96.25 $95.54 $95.59 $92.65 545,313
2021-09-16 $96.96 $97.00 $95.78 $96.24 $93.28 441,128
2021-09-15 $96.14 $97.07 $96.05 $96.93 $93.95 1,214,752
2021-09-14 $96.93 $96.93 $95.77 $95.99 $93.04 282,209
2021-09-13 $96.60 $97.13 $96.16 $96.57 $93.60 410,353
2021-09-10 $96.84 $96.86 $95.92 $95.97 $93.02 283,835
2021-09-09 $96.73 $97.07 $96.24 $96.30 $93.34 295,464
2021-09-08 $96.77 $97.16 $96.69 $96.97 $93.99 239,815
2021-09-07 $97.75 $97.81 $96.84 $96.89 $93.91 248,243
2021-09-03 $98.05 $98.14 $97.83 $97.99 $94.98 144,082
2021-09-02 $97.54 $98.09 $97.54 $98.08 $95.06 236,439
2021-09-01 $97.46 $97.46 $97.02 $97.21 $94.22 191,717
2021-08-31 $97.52 $97.66 $97.22 $97.31 $94.32 346,752
2021-08-30 $97.70 $97.79 $97.47 $97.55 $94.55 216,304
2021-08-27 $97.25 $97.74 $97.16 $97.52 $94.52 176,095
2021-08-26 $97.35 $97.35 $96.87 $96.88 $93.90 313,590
2021-08-25 $97.44 $97.65 $97.01 $97.44 $94.44 202,666
2021-08-24 $97.67 $97.70 $97.33 $97.40 $94.40 194,756
2021-08-23 $97.50 $97.92 $97.50 $97.60 $94.60 246,932
2021-08-20 $96.63 $97.32 $96.48 $97.13 $94.14 297,608
2021-08-19 $96.12 $97.01 $95.90 $96.73 $93.75 409,042
2021-08-18 $97.88 $97.88 $96.65 $96.73 $93.75 262,269
2021-08-17 $97.95 $98.35 $97.50 $98.13 $95.11 313,693
2021-08-16 $97.85 $98.35 $97.50 $98.35 $95.32 265,341
2021-08-13 $97.77 $98.10 $97.72 $98.02 $95.00 318,471
2021-08-12 $97.72 $97.81 $97.37 $97.80 $94.79 191,846
2021-08-11 $97.50 $97.78 $97.35 $97.65 $94.65 450,939
2021-08-10 $96.94 $97.38 $96.80 $97.32 $94.33 1,020,378
2021-08-09 $97.07 $97.10 $96.67 $96.80 $93.82 194,016
2021-08-06 $97.26 $97.38 $97.05 $97.17 $94.18 253,826
2021-08-05 $96.94 $97.13 $96.73 $97.11 $94.12 173,375
2021-08-04 $97.30 $97.30 $96.60 $96.62 $93.65 388,901
2021-08-03 $97.27 $97.90 $96.86 $97.84 $94.83 232,856
2021-08-02 $97.62 $97.97 $97.04 $97.11 $94.12 315,901
2021-07-30 $97.64 $97.95 $97.14 $97.25 $94.26 330,679
2021-07-29 $97.63 $97.82 $97.46 $97.66 $94.66 214,100
2021-07-28 $97.53 $97.53 $96.99 $97.18 $94.19 368,962
2021-07-27 $97.03 $97.48 $96.56 $97.45 $94.45 205,088
2021-07-26 $96.87 $97.33 $96.78 $97.32 $94.33 217,689
2021-07-23 $96.34 $96.98 $96.14 $96.87 $93.89 206,647
2021-07-22 $96.19 $96.22 $95.69 $96.08 $93.12 158,115
2021-07-21 $96.17 $96.58 $96.09 $96.41 $93.44 235,660
2021-07-20 $95.15 $96.14 $94.94 $95.52 $92.58 359,760
2021-07-19 $95.59 $95.86 $94.22 $95.09 $92.16 765,889
2021-07-16 $97.37 $97.37 $96.44 $96.55 $93.58 290,664
2021-07-15 $96.76 $97.14 $96.69 $97.14 $94.15 195,641
2021-07-14 $97.30 $97.46 $96.97 $97.14 $94.15 260,346
2021-07-13 $97.20 $97.38 $96.94 $97.04 $94.05 232,871
2021-07-12 $96.98 $97.48 $96.81 $97.30 $94.31 196,067
2021-07-09 $96.75 $97.32 $96.63 $97.27 $94.28 186,100
2021-07-08 $96.05 $96.55 $95.82 $96.32 $93.36 383,286
2021-07-07 $96.51 $96.82 $96.24 $96.76 $93.78 240,258
2021-07-06 $97.26 $97.26 $96.02 $96.64 $93.67 339,926
2021-07-02 $97.23 $97.59 $96.96 $97.47 $94.47 217,525
2021-07-01 $97.03 $97.30 $96.80 $97.09 $94.10 510,395
2021-06-30 $96.07 $96.71 $96.07 $96.53 $93.56 169,802
2021-06-29 $96.62 $96.76 $95.95 $96.04 $93.09 223,479
2021-06-28 $97.10 $97.10 $96.34 $96.48 $93.51 304,845
2021-06-25 $96.63 $97.10 $96.52 $96.98 $94.00 306,073
2021-06-24 $96.34 $96.57 $96.09 $96.49 $93.52 205,365
2021-06-23 $96.42 $96.48 $96.04 $96.04 $93.09 167,884
2021-06-22 $96.34 $96.73 $95.97 $96.43 $93.46 178,587
2021-06-21 $95.36 $96.37 $95.34 $96.33 $93.37 251,414
2021-06-18 $95.75 $95.76 $94.72 $94.78 $91.86 421,990
2021-06-17 $97.61 $97.78 $96.14 $96.64 $93.67 335,224
2021-06-16 $98.30 $98.31 $97.35 $97.65 $94.65 398,789
2021-06-15 $98.13 $98.30 $97.94 $98.28 $95.26 397,830
2021-06-14 $98.30 $98.30 $97.39 $97.97 $94.96 332,373
2021-06-11 $98.78 $98.78 $98.05 $98.33 $95.31 204,973
2021-06-10 $98.58 $98.95 $98.38 $98.51 $95.48 290,071
2021-06-09 $98.93 $99.22 $98.76 $98.82 $95.00 394,597
2021-06-08 $99.09 $99.09 $98.48 $98.82 $95.00 238,780
2021-06-07 $99.59 $99.59 $99.00 $99.09 $95.26 731,095
2021-06-04 $99.33 $99.54 $99.20 $99.51 $95.66 214,859
2021-06-03 $98.47 $99.14 $98.35 $99.02 $95.19 293,431
2021-06-02 $98.52 $98.90 $98.19 $98.80 $94.98 213,437
2021-06-01 $98.93 $99.06 $98.12 $98.28 $94.48 465,233
2021-05-28 $98.14 $98.28 $97.97 $98.10 $94.31 577,684
2021-05-27 $98.33 $98.52 $97.72 $97.87 $94.09 220,156
2021-05-26 $98.04 $98.09 $97.56 $97.96 $94.17 227,080
2021-05-25 $98.91 $98.91 $97.80 $97.94 $94.15 256,954
2021-05-24 $98.92 $99.13 $98.57 $98.85 $95.03 252,858
2021-05-21 $98.74 $99.03 $98.27 $98.40 $94.59 250,961
2021-05-20 $97.70 $98.66 $97.48 $98.36 $94.56 263,669
2021-05-19 $97.65 $97.87 $96.65 $97.82 $94.04 382,923
2021-05-18 $99.49 $99.55 $98.59 $98.60 $94.79 240,870
2021-05-17 $99.28 $99.79 $99.25 $99.70 $95.84 239,699
2021-05-14 $98.88 $99.57 $98.88 $99.38 $95.54 239,257
2021-05-13 $97.16 $98.78 $97.00 $98.37 $94.57 341,343
2021-05-12 $98.37 $98.68 $97.21 $97.33 $93.57 608,458
2021-05-11 $99.15 $99.27 $97.97 $98.33 $94.53 457,773
2021-05-10 $99.80 $100.48 $99.58 $99.60 $95.75 333,417
2021-05-07 $98.48 $99.42 $98.25 $99.26 $95.42 239,060
2021-05-06 $97.87 $98.72 $97.54 $98.71 $94.89 433,330
2021-05-05 $97.35 $97.86 $97.07 $97.80 $94.02 285,800
2021-05-04 $96.57 $97.03 $96.29 $97.03 $93.28 380,504
2021-05-03 $96.27 $96.93 $96.14 $96.68 $92.94 285,354
2021-04-30 $95.85 $95.97 $95.48 $95.58 $91.88 270,044
2021-04-29 $95.76 $96.31 $95.53 $96.28 $92.56 455,066
2021-04-28 $95.39 $95.69 $95.30 $95.48 $91.79 348,178
2021-04-27 $95.27 $95.46 $95.08 $95.30 $91.61 227,549
2021-04-26 $95.61 $95.65 $95.06 $95.18 $91.50 758,979
2021-04-23 $94.95 $95.83 $94.85 $95.52 $91.83 229,366
2021-04-22 $95.97 $95.97 $94.83 $94.88 $91.21 385,971
2021-04-21 $95.39 $96.13 $95.22 $96.06 $92.35 252,248
2021-04-20 $95.38 $95.64 $95.17 $95.46 $91.77 310,847
2021-04-19 $96.46 $96.50 $95.66 $95.98 $92.27 459,576
2021-04-16 $96.44 $96.75 $96.25 $96.48 $92.75 491,456
2021-04-15 $95.88 $96.11 $95.61 $95.99 $92.28 281,572
2021-04-14 $95.27 $95.98 $95.15 $95.58 $91.88 314,080
2021-04-13 $95.01 $95.38 $94.71 $95.27 $91.59 326,597
2021-04-12 $95.60 $95.79 $95.28 $95.48 $91.79 338,217
2021-04-09 $95.47 $95.68 $95.01 $95.50 $91.81 339,517
2021-04-08 $95.61 $95.61 $95.03 $95.32 $91.63 186,966
2021-04-07 $95.60 $95.90 $95.39 $95.68 $91.98 218,728
2021-04-06 $95.75 $96.03 $95.46 $95.59 $91.89 216,768
2021-04-05 $95.83 $96.19 $95.58 $95.86 $92.15 347,713
2021-04-01 $94.95 $95.37 $94.53 $95.37 $91.68 305,666
2021-03-31 $95.17 $95.19 $94.78 $94.89 $91.22 311,883
2021-03-30 $95.77 $95.80 $94.98 $95.21 $91.53 250,430
2021-03-29 $95.43 $96.30 $95.26 $95.97 $92.26 525,083
2021-03-26 $94.57 $96.03 $94.37 $95.92 $92.21 349,885
2021-03-25 $93.05 $94.14 $92.49 $93.97 $90.34 995,786
2021-03-24 $93.79 $94.81 $93.79 $94.02 $89.54 370,688
2021-03-23 $93.59 $94.43 $93.33 $93.51 $89.06 494,452
2021-03-22 $93.61 $94.16 $93.35 $94.01 $89.53 257,364
2021-03-19 $94.18 $94.30 $93.45 $93.87 $89.40 234,930
2021-03-18 $94.89 $95.27 $93.96 $94.14 $89.66 512,353
2021-03-17 $95.07 $95.50 $94.63 $95.28 $90.74 227,716
2021-03-16 $95.02 $95.15 $94.74 $95.01 $90.49 567,992
2021-03-15 $95.31 $95.45 $94.51 $95.36 $90.82 325,587
2021-03-12 $95.08 $95.46 $94.96 $95.15 $90.62 400,918
2021-03-11 $95.23 $95.56 $94.60 $94.68 $90.17 257,203
2021-03-10 $94.11 $95.34 $94.10 $95.13 $90.60 395,246
2021-03-09 $94.29 $94.80 $93.75 $93.75 $89.29 363,918
2021-03-08 $93.93 $95.03 $93.59 $94.15 $89.67 481,440
2021-03-05 $92.09 $93.71 $91.83 $93.40 $88.95 385,071
2021-03-04 $91.29 $92.47 $90.08 $91.02 $86.69 723,905
2021-03-03 $90.87 $91.71 $90.64 $91.04 $86.71 284,290
2021-03-02 $91.09 $91.40 $90.82 $90.87 $86.54 282,018
2021-03-01 $90.87 $91.65 $90.80 $90.98 $86.65 346,348
2021-02-26 $91.09 $91.09 $89.51 $89.56 $85.30 491,407
2021-02-25 $92.50 $92.62 $91.06 $91.40 $87.05 473,330
2021-02-24 $91.72 $92.80 $91.43 $92.54 $88.13 334,881
2021-02-23 $91.68 $91.83 $90.96 $91.54 $87.18 339,232
2021-02-22 $90.46 $91.41 $90.39 $91.19 $86.85 295,242
2021-02-19 $91.09 $91.09 $90.39 $90.43 $86.12 224,817
2021-02-18 $91.01 $91.02 $90.55 $90.88 $86.55 189,488
2021-02-17 $90.29 $91.21 $90.10 $91.14 $86.80 244,807
2021-02-16 $90.44 $90.49 $90.01 $90.17 $85.88 203,854
2021-02-12 $89.46 $90.00 $89.38 $89.95 $85.67 245,332
2021-02-11 $90.27 $90.27 $89.20 $89.63 $85.36 233,410
2021-02-10 $90.25 $90.31 $89.71 $90.13 $85.84 190,421
2021-02-09 $90.06 $90.19 $89.58 $90.00 $85.72 262,305
2021-02-08 $89.84 $90.22 $89.80 $90.14 $85.85 211,052
2021-02-05 $89.37 $89.63 $89.28 $89.44 $85.18 205,874
2021-02-04 $88.15 $88.74 $87.95 $88.70 $84.48 298,000
2021-02-03 $87.42 $88.13 $87.35 $87.95 $83.76 296,307
2021-02-02 $87.95 $88.43 $87.54 $87.56 $83.39 233,143
2021-02-01 $87.58 $87.68 $86.54 $87.12 $82.97 264,525
2021-01-29 $87.87 $88.00 $86.38 $86.68 $82.55 408,593
2021-01-28 $88.44 $89.28 $88.29 $88.34 $84.13 396,430
2021-01-27 $88.78 $89.30 $87.79 $88.06 $83.87 425,687
2021-01-26 $90.05 $90.30 $89.50 $89.65 $85.38 314,479
2021-01-25 $89.07 $89.82 $88.71 $89.82 $85.54 335,076
2021-01-22 $88.88 $89.48 $88.65 $89.20 $84.95 272,091
2021-01-21 $90.17 $90.17 $89.29 $89.45 $85.19 326,230
2021-01-20 $90.37 $90.50 $89.80 $90.37 $86.07 285,340
2021-01-19 $90.28 $90.44 $90.00 $90.10 $85.81 464,649
2021-01-15 $89.89 $90.04 $89.05 $89.68 $85.41 353,296
2021-01-14 $89.97 $91.02 $89.88 $90.53 $86.22 280,098
2021-01-13 $89.81 $90.00 $89.44 $89.80 $85.52 239,016
2021-01-12 $89.72 $89.97 $89.14 $89.74 $85.47 587,328
2021-01-11 $88.76 $89.74 $88.73 $89.52 $85.26 552,411
2021-01-08 $89.38 $89.40 $88.59 $89.23 $84.98 331,500
2021-01-07 $89.19 $89.41 $88.65 $89.13 $84.89 308,453
2021-01-06 $87.97 $89.45 $87.97 $88.96 $84.72 454,612
2021-01-05 $87.09 $88.42 $86.97 $87.87 $83.69 282,595
2021-01-04 $88.08 $88.12 $86.18 $87.06 $82.92 543,910
2020-12-31 $87.20 $87.78 $86.89 $87.67 $83.50 227,064
2020-12-30 $87.22 $87.67 $87.14 $87.20 $83.05 253,382
2020-12-29 $87.64 $87.64 $86.86 $87.07 $82.92 304,093
2020-12-28 $87.63 $87.94 $87.01 $87.14 $82.99 332,697
2020-12-24 $87.07 $87.07 $86.70 $87.02 $82.88 129,278
2020-12-23 $87.01 $87.45 $86.91 $86.96 $82.82 327,936
2020-12-22 $87.16 $87.16 $86.49 $86.57 $82.45 323,536
2020-12-21 $86.99 $87.51 $86.27 $87.34 $83.18 375,556
2020-12-18 $88.79 $88.80 $87.87 $88.44 $84.23 347,569
2020-12-17 $88.89 $88.89 $88.42 $88.75 $84.52 209,945
2020-12-16 $89.02 $89.02 $88.47 $88.51 $84.30 327,597
2020-12-15 $88.49 $89.08 $88.06 $88.87 $84.64 276,311
2020-12-14 $90.45 $90.45 $88.08 $88.08 $83.89 373,775
2020-12-11 $90.16 $90.63 $89.94 $90.52 $85.32 631,903
2020-12-10 $90.60 $90.93 $90.24 $90.61 $85.40 230,839
2020-12-09 $90.79 $91.17 $90.23 $90.74 $85.52 311,891
2020-12-08 $89.00 $90.57 $89.00 $90.45 $85.25 232,096
2020-12-07 $89.69 $89.69 $89.00 $89.37 $84.23 233,293
2020-12-04 $88.97 $89.88 $88.95 $89.87 $84.70 234,478
2020-12-03 $88.57 $89.00 $88.17 $88.57 $83.48 348,843
2020-12-02 $87.55 $88.54 $87.54 $88.44 $83.36 329,547
2020-12-01 $87.79 $88.50 $87.45 $87.54 $82.51 312,299
2020-11-30 $87.63 $87.63 $86.45 $86.73 $81.74 329,138
2020-11-27 $88.22 $88.34 $87.56 $87.92 $82.87 155,548
2020-11-25 $88.74 $88.74 $87.85 $88.01 $82.95 251,010
2020-11-24 $87.87 $89.01 $87.86 $88.87 $83.76 295,631
2020-11-23 $86.11 $87.05 $86.02 $86.98 $81.98 274,942
2020-11-20 $85.71 $86.02 $85.33 $85.57 $80.65 192,309
2020-11-19 $85.57 $85.85 $84.95 $85.77 $80.84 308,845
2020-11-18 $87.40 $87.60 $85.75 $85.75 $80.82 331,104
2020-11-17 $86.87 $87.37 $86.38 $87.08 $82.07 238,071
2020-11-16 $86.85 $87.31 $86.29 $87.31 $82.29 326,487
2020-11-13 $84.67 $86.01 $84.67 $85.83 $80.90 253,845
2020-11-12 $84.80 $84.90 $83.57 $84.18 $79.34 293,745
2020-11-11 $86.14 $86.14 $85.05 $85.43 $80.52 382,559
2020-11-10 $84.65 $85.70 $84.36 $85.56 $80.64 371,943
2020-11-09 $84.47 $86.13 $83.96 $84.01 $79.18 859,467
2020-11-06 $80.70 $81.12 $80.26 $80.50 $75.87 1,336,808
2020-11-05 $80.83 $81.67 $80.64 $80.67 $76.03 339,824
2020-11-04 $80.01 $81.55 $79.58 $80.04 $75.44 432,582
2020-11-03 $80.10 $80.63 $79.57 $79.89 $75.30 1,366,951
2020-11-02 $78.87 $79.55 $78.10 $79.31 $74.75 412,971
2020-10-30 $77.65 $77.93 $76.89 $77.84 $73.37 678,122
2020-10-29 $77.00 $78.55 $76.23 $77.99 $73.51 474,842
2020-10-28 $78.50 $78.81 $77.17 $77.25 $72.81 767,709
2020-10-27 $80.50 $80.50 $79.69 $79.69 $75.11 329,532
2020-10-26 $81.16 $81.16 $79.86 $80.55 $75.92 387,303
2020-10-23 $82.30 $82.48 $81.46 $81.88 $77.17 369,748
2020-10-22 $80.74 $82.01 $80.61 $81.90 $77.19 248,533
2020-10-21 $80.87 $81.00 $80.39 $80.39 $75.77 305,199
2020-10-20 $81.30 $81.44 $80.80 $81.02 $76.36 330,020
2020-10-19 $82.26 $82.37 $80.70 $80.80 $76.15 350,899
2020-10-16 $82.16 $82.52 $81.88 $82.06 $77.34 425,324
2020-10-15 $81.31 $82.03 $80.92 $81.96 $77.25 423,915
2020-10-14 $82.32 $82.73 $81.85 $82.01 $77.30 258,187
2020-10-13 $82.75 $82.90 $82.02 $82.22 $77.49 246,414
2020-10-12 $82.69 $83.15 $82.40 $82.97 $78.20 270,843
2020-10-09 $83.04 $83.23 $82.44 $82.59 $77.84 274,771
2020-10-08 $81.92 $82.75 $81.86 $82.68 $77.93 200,302
2020-10-07 $81.11 $81.74 $81.01 $81.53 $76.84 384,466
2020-10-06 $81.52 $82.06 $80.53 $80.65 $76.01 304,236
2020-10-05 $80.64 $81.23 $80.27 $81.16 $76.49 194,083
2020-10-02 $79.16 $80.58 $79.01 $80.13 $75.52 455,444
2020-10-01 $80.59 $80.72 $79.65 $80.02 $75.42 394,602
2020-09-30 $80.19 $81.04 $80.01 $80.48 $75.85 373,361
2020-09-29 $80.60 $80.60 $79.53 $79.82 $75.23 333,513
2020-09-28 $80.24 $80.99 $80.24 $80.57 $75.94 375,134
2020-09-25 $78.64 $79.66 $78.30 $79.47 $74.90 383,796
2020-09-24 $78.64 $79.51 $77.97 $78.87 $74.34 381,127
2020-09-23 $80.48 $80.73 $78.68 $78.68 $74.16 656,151
2020-09-22 $81.23 $81.98 $80.88 $81.15 $75.67 287,562
2020-09-21 $81.94 $81.95 $80.25 $81.23 $75.74 504,013
2020-09-18 $83.47 $83.47 $82.38 $82.82 $77.22 390,483
2020-09-17 $83.06 $83.54 $82.46 $83.40 $77.76 264,431
2020-09-16 $83.36 $84.41 $83.14 $83.62 $77.97 349,015
2020-09-15 $83.32 $83.74 $82.79 $82.97 $77.36 416,982
2020-09-14 $82.75 $83.42 $82.57 $82.95 $77.34 209,940
2020-09-11 $82.03 $82.50 $81.66 $82.22 $76.66 408,371
2020-09-10 $83.37 $83.37 $81.65 $81.76 $76.24 367,870
2020-09-09 $82.99 $83.91 $82.93 $83.24 $77.62 346,051
2020-09-08 $83.73 $83.73 $81.98 $82.49 $76.92 541,899
2020-09-04 $84.57 $84.93 $83.15 $83.96 $78.29 382,826
2020-09-03 $85.60 $86.13 $83.54 $84.06 $78.38 532,612
2020-09-02 $84.21 $85.68 $84.10 $85.50 $79.72 302,057
2020-09-01 $84.54 $84.54 $83.80 $84.13 $78.45 265,774
2020-08-31 $85.17 $85.19 $84.67 $84.73 $79.00 259,464
2020-08-28 $84.82 $85.31 $84.28 $85.20 $79.44 250,745
2020-08-27 $84.62 $85.00 $84.26 $84.60 $78.88 297,508
2020-08-26 $84.72 $84.72 $84.14 $84.47 $78.76 273,652
2020-08-25 $85.54 $85.54 $84.64 $84.85 $79.12 213,957
2020-08-24 $84.69 $85.33 $84.39 $85.33 $79.56 272,340
2020-08-21 $84.34 $84.44 $83.83 $84.32 $78.62 356,303
2020-08-20 $84.20 $84.51 $84.09 $84.33 $78.63 337,201
2020-08-19 $85.18 $85.39 $84.53 $84.67 $78.95 482,785
2020-08-18 $85.43 $85.59 $85.03 $85.14 $79.39 313,197
2020-08-17 $85.58 $85.67 $85.25 $85.43 $79.66 257,210
2020-08-14 $85.07 $85.72 $84.99 $85.48 $79.70 151,204
2020-08-13 $85.56 $85.62 $85.11 $85.30 $79.54 222,033
2020-08-12 $85.91 $86.47 $85.81 $86.23 $80.40 194,949
2020-08-11 $86.59 $86.94 $85.17 $85.39 $79.62 406,572
2020-08-10 $85.19 $85.84 $85.08 $85.79 $79.99 283,071
2020-08-07 $84.15 $85.08 $84.00 $85.05 $79.30 654,379
2020-08-06 $84.30 $84.53 $84.02 $84.35 $78.65 305,457
2020-08-05 $84.76 $84.83 $84.26 $84.40 $78.70 620,154
2020-08-04 $83.38 $84.28 $83.30 $84.26 $78.57 332,909
2020-08-03 $83.59 $83.68 $82.93 $83.50 $77.86 398,585
2020-07-31 $83.01 $83.29 $82.11 $83.23 $77.61 390,869
2020-07-30 $83.63 $83.66 $82.90 $83.46 $77.82 491,109
2020-07-29 $84.00 $84.46 $83.54 $84.34 $78.64 250,115
2020-07-28 $83.70 $84.26 $83.60 $83.84 $78.17 289,214
2020-07-27 $83.49 $83.84 $83.08 $83.82 $78.16 349,558
2020-07-24 $84.28 $84.60 $83.19 $83.54 $77.90 467,808
2020-07-23 $84.28 $84.53 $83.81 $84.10 $78.42 440,972
2020-07-22 $84.00 $84.39 $83.50 $84.34 $78.64 386,463
2020-07-21 $83.26 $84.51 $83.26 $84.09 $78.41 471,619
2020-07-20 $83.40 $83.46 $82.69 $82.72 $77.13 297,709
2020-07-17 $83.54 $83.93 $83.26 $83.46 $77.82 280,123
2020-07-16 $82.86 $83.34 $82.54 $83.19 $77.57 433,814
2020-07-15 $83.44 $83.44 $82.76 $83.02 $77.41 699,400
2020-07-14 $80.98 $82.63 $80.77 $82.47 $76.90 635,770
2020-07-13 $81.49 $82.05 $80.93 $81.11 $75.63 694,429
2020-07-10 $79.81 $80.94 $79.70 $80.91 $75.44 402,174
2020-07-09 $81.06 $81.17 $79.30 $79.68 $74.30 576,932
2020-07-08 $81.23 $81.52 $80.66 $81.17 $75.69 566,391
2020-07-07 $81.47 $81.70 $81.01 $81.13 $75.65 1,141,658
2020-07-06 $82.54 $82.74 $81.72 $82.02 $76.48 367,875
2020-07-02 $82.08 $82.50 $81.44 $81.58 $76.07 366,384
2020-07-01 $81.48 $82.01 $80.99 $81.04 $75.56 419,337
2020-06-30 $80.06 $81.48 $79.85 $81.15 $75.67 509,316
2020-06-29 $79.49 $80.22 $79.15 $80.19 $74.77 399,089
2020-06-26 $80.20 $80.20 $78.54 $78.86 $73.53 720,253
2020-06-25 $79.57 $80.53 $79.12 $80.41 $74.98 750,185
2020-06-24 $81.28 $81.30 $79.37 $79.86 $74.46 749,536
2020-06-23 $82.68 $82.76 $81.90 $81.92 $76.38 499,547
2020-06-22 $81.85 $82.16 $81.35 $81.96 $76.42 536,685
2020-06-19 $84.30 $84.34 $82.02 $82.23 $76.67 550,027
2020-06-18 $82.09 $83.06 $81.80 $82.91 $77.31 414,723
2020-06-17 $83.89 $83.90 $82.48 $82.60 $77.02 868,860
2020-06-16 $84.61 $84.79 $82.32 $83.74 $78.08 657,607
2020-06-15 $80.04 $82.80 $79.28 $82.18 $76.63 916,816
2020-06-12 $84.22 $84.22 $81.29 $82.85 $76.43 519,840
2020-06-11 $85.03 $85.16 $81.68 $81.81 $75.47 967,824
2020-06-10 $89.27 $89.27 $87.54 $87.58 $80.80 456,800
2020-06-09 $89.69 $89.80 $88.91 $89.36 $82.44 998,847
2020-06-08 $90.05 $90.92 $89.58 $90.91 $83.87 404,265
2020-06-05 $88.41 $90.03 $88.41 $89.15 $82.25 453,224
2020-06-04 $86.01 $86.40 $85.64 $86.35 $79.66 398,274
2020-06-03 $85.59 $86.60 $85.44 $86.40 $79.71 528,679
2020-06-02 $84.18 $84.78 $84.08 $84.78 $78.21 266,319
2020-06-01 $83.45 $84.15 $83.04 $83.79 $77.30 304,665
2020-05-29 $83.19 $84.11 $82.11 $83.91 $77.41 477,345
2020-05-28 $84.53 $84.54 $83.27 $83.48 $77.01 525,046
2020-05-27 $83.75 $84.00 $82.71 $83.94 $77.44 366,464
2020-05-26 $82.86 $83.32 $82.50 $82.62 $76.22 389,691
2020-05-22 $80.81 $81.07 $80.19 $81.01 $74.74 345,785
2020-05-21 $81.93 $82.10 $80.89 $81.05 $74.77 311,034
2020-05-20 $81.46 $82.14 $81.18 $81.87 $75.53 268,694
2020-05-19 $81.87 $81.87 $80.36 $80.41 $74.18 458,018
2020-05-18 $81.41 $82.50 $81.25 $82.07 $75.71 436,183
2020-05-15 $78.81 $79.49 $78.39 $79.01 $72.89 605,620
2020-05-14 $77.33 $79.21 $76.73 $79.12 $72.99 625,521
2020-05-13 $79.55 $79.55 $77.54 $78.07 $72.02 627,971
2020-05-12 $81.78 $81.78 $79.88 $79.88 $73.69 452,027
2020-05-11 $81.25 $81.70 $80.80 $81.34 $75.04 3,176,677
2020-05-08 $80.80 $81.77 $80.46 $81.72 $75.39 386,504
2020-05-07 $80.16 $80.50 $79.42 $79.54 $73.38 545,816
2020-05-06 $80.71 $80.83 $79.06 $79.06 $72.94 448,178
2020-05-05 $81.14 $81.48 $80.40 $80.46 $74.23 468,349
2020-05-04 $78.65 $79.90 $78.29 $79.81 $73.63 445,489
2020-05-01 $80.80 $80.88 $78.85 $79.14 $73.01 520,596
2020-04-30 $82.85 $83.00 $81.30 $81.76 $75.43 718,044
2020-04-29 $82.80 $83.91 $82.43 $83.45 $76.99 390,610
2020-04-28 $81.90 $82.22 $81.01 $81.43 $75.12 615,313
2020-04-27 $79.88 $81.44 $79.31 $81.05 $74.77 562,718
2020-04-24 $79.48 $79.88 $78.61 $79.59 $73.43 1,098,488
2020-04-23 $78.75 $80.08 $78.68 $78.80 $72.70 672,240
2020-04-22 $78.61 $78.69 $77.73 $78.07 $72.02 632,960
2020-04-21 $77.06 $77.80 $76.49 $76.72 $70.78 671,517
2020-04-20 $78.29 $80.00 $78.07 $78.59 $72.50 751,215
2020-04-17 $78.22 $80.19 $78.03 $80.04 $73.84 729,740
2020-04-16 $77.31 $77.31 $75.89 $76.58 $70.65 660,862
2020-04-15 $77.62 $77.62 $76.20 $77.01 $71.05 699,984
2020-04-14 $78.98 $79.60 $78.55 $79.34 $73.20 1,387,524
2020-04-13 $79.30 $79.30 $76.99 $77.70 $71.68 1,226,034
2020-04-09 $79.67 $80.67 $77.82 $78.80 $72.70 1,481,252
2020-04-08 $76.10 $78.46 $75.34 $78.17 $72.12 1,134,611
2020-04-07 $77.49 $77.72 $75.06 $75.06 $69.25 1,821,457
2020-04-06 $73.24 $75.47 $72.51 $74.92 $69.12 1,047,420
2020-04-03 $72.18 $72.98 $70.16 $70.87 $65.38 978,235
2020-04-02 $69.40 $72.37 $69.14 $72.12 $66.53 939,060
2020-04-01 $69.05 $70.18 $68.15 $68.83 $63.50 865,898
2020-03-31 $72.86 $73.15 $71.05 $71.55 $66.01 778,644
2020-03-30 $70.65 $72.90 $70.15 $72.70 $67.07 718,983
2020-03-27 $70.25 $72.15 $69.60 $70.09 $64.66 993,881
2020-03-26 $68.45 $73.00 $68.38 $72.36 $66.76 1,303,043
2020-03-25 $67.19 $70.41 $65.83 $67.85 $62.60 1,355,988
2020-03-24 $65.48 $67.77 $64.77 $67.50 $61.44 1,411,670
2020-03-23 $64.89 $64.89 $61.04 $61.93 $56.37 1,551,355
2020-03-20 $69.58 $69.83 $65.27 $65.46 $59.59 1,192,200
2020-03-19 $69.79 $70.96 $68.04 $69.32 $63.10 1,776,135
2020-03-18 $70.20 $71.96 $67.42 $70.82 $64.47 1,279,867
2020-03-17 $70.64 $74.28 $69.59 $73.84 $67.22 1,303,107
2020-03-16 $68.63 $74.03 $68.00 $69.25 $63.04 1,199,682
2020-03-13 $74.56 $76.25 $70.60 $76.25 $69.41 1,121,914
2020-03-12 $73.00 $75.18 $68.00 $70.43 $64.11 1,807,434
2020-03-11 $79.82 $80.12 $77.16 $77.92 $70.93 1,673,665
2020-03-10 $81.98 $82.03 $77.79 $81.82 $74.48 3,553,332
2020-03-09 $79.85 $81.63 $78.60 $78.86 $71.79 1,770,352
2020-03-06 $84.93 $86.21 $84.16 $85.89 $78.18 953,639
2020-03-05 $87.67 $88.36 $86.40 $87.22 $79.40 691,312
2020-03-04 $87.78 $89.88 $87.14 $89.88 $81.82 587,478
2020-03-03 $88.76 $89.77 $85.41 $86.19 $78.46 1,493,112
2020-03-02 $85.47 $88.60 $84.60 $88.56 $80.62 1,588,205
2020-02-28 $83.80 $84.92 $82.20 $84.70 $77.10 1,506,948
2020-02-27 $88.66 $89.46 $86.08 $86.10 $78.38 1,727,960
2020-02-26 $90.81 $91.56 $89.72 $89.77 $81.72 873,802
2020-02-25 $93.07 $93.10 $90.11 $90.41 $82.30 846,406
2020-02-24 $93.54 $94.03 $92.85 $92.86 $84.53 732,126
2020-02-21 $95.30 $95.41 $94.91 $95.37 $86.81 418,764
2020-02-20 $95.64 $95.88 $95.12 $95.63 $87.05 340,898
2020-02-19 $95.65 $95.88 $95.45 $95.73 $87.14 284,506
2020-02-18 $95.73 $95.89 $95.07 $95.41 $86.85 250,268
2020-02-14 $96.22 $96.26 $95.67 $95.98 $87.37 279,955
2020-02-13 $95.94 $96.26 $95.71 $96.16 $87.53 335,596
2020-02-12 $96.62 $96.72 $96.25 $96.41 $87.76 334,258
2020-02-11 $96.34 $96.53 $96.00 $96.18 $87.55 229,418
2020-02-10 $95.64 $95.92 $95.40 $95.91 $87.31 449,889
2020-02-07 $95.96 $96.13 $95.67 $95.79 $87.20 439,863
2020-02-06 $96.63 $96.73 $96.15 $96.31 $87.67 474,097
2020-02-05 $95.30 $96.28 $95.29 $96.24 $87.61 307,654
2020-02-04 $94.80 $95.21 $94.48 $94.55 $86.07 581,446
2020-02-03 $94.50 $94.59 $93.67 $93.86 $85.44 388,011
2020-01-31 $94.95 $94.95 $93.76 $94.02 $85.59 441,257
2020-01-30 $94.38 $95.69 $94.25 $95.59 $87.01 376,612
2020-01-29 $96.09 $96.11 $94.98 $94.99 $86.47 403,843
2020-01-28 $95.97 $96.24 $95.72 $95.85 $87.25 254,176
2020-01-27 $95.84 $96.14 $95.65 $95.68 $87.10 380,608
2020-01-24 $97.83 $97.83 $96.52 $96.87 $88.18 431,303
2020-01-23 $97.48 $97.77 $96.94 $97.74 $88.97 462,572
2020-01-22 $97.79 $97.97 $97.63 $97.72 $88.95 370,676
2020-01-21 $97.83 $98.00 $97.55 $97.63 $88.87 404,882
2020-01-17 $98.10 $98.20 $97.91 $98.06 $89.26 301,942
2020-01-16 $97.67 $97.93 $97.57 $97.93 $89.14 243,189
2020-01-15 $97.35 $97.58 $97.10 $97.34 $88.61 524,990
2020-01-14 $97.29 $97.42 $97.02 $97.39 $88.65 270,129
2020-01-13 $97.48 $97.57 $97.21 $97.54 $88.79 392,750
2020-01-10 $97.68 $97.80 $97.23 $97.29 $88.56 274,010
2020-01-09 $97.55 $97.59 $97.12 $97.53 $88.78 283,064
2020-01-08 $97.34 $97.62 $97.13 $97.21 $88.49 326,057
2020-01-07 $97.61 $97.61 $96.96 $97.30 $88.57 333,846
2020-01-06 $97.23 $97.80 $97.20 $97.67 $88.91 289,356
2020-01-03 $97.67 $97.92 $97.50 $97.63 $88.87 769,688
2020-01-02 $98.37 $98.49 $97.93 $98.29 $89.47 646,502
2019-12-31 $97.67 $98.14 $97.54 $98.07 $89.27 256,099
2019-12-30 $98.27 $98.36 $97.71 $97.79 $89.02 319,901
2019-12-27 $98.49 $98.49 $98.16 $98.23 $89.42 216,204
2019-12-26 $98.34 $98.47 $98.07 $98.27 $89.45 199,416
2019-12-24 $98.46 $98.46 $98.03 $98.18 $89.37 112,010
2019-12-23 $98.34 $98.43 $98.15 $98.37 $89.55 336,710
2019-12-20 $98.07 $98.40 $97.92 $98.17 $89.36 322,136
2019-12-19 $97.55 $97.66 $97.37 $97.54 $88.79 202,959
2019-12-18 $97.63 $97.70 $97.27 $97.31 $88.58 340,519
2019-12-17 $97.62 $97.78 $97.47 $97.49 $88.74 234,048
2019-12-16 $97.20 $97.64 $97.19 $97.44 $88.70 273,002
2019-12-13 $97.70 $97.93 $97.15 $97.50 $88.05 227,489
2019-12-12 $96.84 $97.93 $96.77 $97.71 $88.24 388,252
2019-12-11 $96.78 $97.09 $96.61 $96.76 $87.38 478,148
2019-12-10 $96.85 $96.97 $96.53 $96.70 $87.33 324,627
2019-12-09 $96.71 $97.08 $96.70 $96.78 $87.40 203,387
2019-12-06 $96.52 $97.18 $96.52 $96.95 $87.55 300,784
2019-12-05 $96.30 $96.30 $95.73 $96.06 $86.75 356,347
2019-12-04 $95.55 $96.23 $95.42 $96.07 $86.76 250,492
2019-12-03 $95.15 $95.31 $94.67 $95.20 $85.97 309,569
2019-12-02 $96.22 $96.31 $95.71 $95.78 $86.50 404,450
2019-11-29 $96.33 $96.44 $96.02 $96.09 $86.78 107,835
2019-11-27 $96.23 $96.57 $96.14 $96.43 $87.08 207,869
2019-11-26 $96.03 $96.14 $95.72 $96.09 $86.78 670,315
2019-11-25 $96.06 $96.14 $95.85 $95.98 $86.68 243,290
2019-11-22 $95.72 $96.01 $95.64 $95.87 $86.58 205,124
2019-11-21 $95.15 $95.56 $94.84 $95.50 $86.24 199,186
2019-11-20 $95.00 $95.12 $94.54 $95.04 $85.83 278,885
2019-11-19 $95.85 $95.85 $95.16 $95.29 $86.05 254,350
2019-11-18 $95.78 $95.93 $95.55 $95.86 $86.57 284,630
2019-11-15 $95.58 $96.00 $95.34 $96.00 $86.69 246,452
2019-11-14 $95.26 $95.33 $94.83 $95.27 $86.04 356,589
2019-11-13 $95.42 $95.78 $95.30 $95.56 $86.30 279,997
2019-11-12 $96.01 $96.08 $95.39 $95.69 $86.41 237,114
2019-11-11 $95.89 $95.91 $95.71 $95.87 $86.58 167,573
2019-11-08 $96.33 $96.45 $95.86 $96.28 $86.95 199,565
2019-11-07 $96.54 $96.80 $96.35 $96.53 $87.17 1,363,344
2019-11-06 $96.22 $96.35 $95.86 $96.12 $86.80 444,581
2019-11-05 $96.07 $96.33 $95.96 $96.22 $86.89 225,785
2019-11-04 $95.89 $96.28 $95.89 $96.01 $86.70 244,082
2019-11-01 $95.23 $95.53 $95.15 $95.50 $86.24 171,204
2019-10-31 $94.86 $94.86 $94.16 $94.74 $85.56 200,338
2019-10-30 $95.22 $95.23 $94.61 $95.01 $85.80 269,166
2019-10-29 $94.68 $95.21 $94.60 $95.01 $85.80 286,289
2019-10-28 $94.83 $95.27 $94.55 $94.76 $85.57 268,465
2019-10-25 $94.04 $94.56 $93.90 $94.29 $85.15 211,692
2019-10-24 $94.65 $94.74 $93.82 $93.95 $84.84 235,320
2019-10-23 $94.05 $94.50 $94.05 $94.49 $85.33 180,872
2019-10-22 $94.24 $94.79 $94.00 $94.32 $85.18 193,555
2019-10-21 $93.72 $94.07 $93.72 $94.06 $84.94 179,315
2019-10-18 $93.36 $93.66 $93.33 $93.37 $84.32 218,600
2019-10-17 $93.59 $93.86 $93.37 $93.53 $84.46 235,159
2019-10-16 $93.52 $93.78 $93.21 $93.25 $84.21 209,259
2019-10-15 $93.19 $93.91 $93.13 $93.52 $84.46 188,983
2019-10-14 $92.99 $93.12 $92.85 $92.96 $83.95 163,943
2019-10-11 $93.04 $93.78 $93.00 $93.12 $84.09 291,229
2019-10-10 $91.59 $92.44 $91.59 $92.20 $83.26 240,533
2019-10-09 $91.75 $91.96 $91.39 $91.63 $82.75 257,912
2019-10-08 $92.06 $92.16 $91.19 $91.23 $82.39 410,895
2019-10-07 $92.86 $93.24 $92.54 $92.54 $83.57 266,287
2019-10-04 $92.11 $93.10 $92.11 $93.01 $83.99 260,189
2019-10-03 $91.32 $91.91 $90.39 $91.91 $83.00 475,840
2019-10-02 $92.43 $92.45 $90.99 $91.22 $82.38 449,384
2019-10-01 $94.39 $94.43 $92.72 $92.85 $83.85 317,847
2019-09-30 $94.16 $94.56 $94.14 $94.16 $85.03 262,694
2019-09-27 $94.10 $94.46 $93.59 $94.05 $84.93 423,490
2019-09-26 $94.27 $94.27 $93.51 $93.81 $84.72 349,927
2019-09-25 $94.01 $94.31 $93.75 $94.25 $85.11 240,011
2019-09-24 $94.85 $95.09 $93.84 $94.10 $84.98 456,799
2019-09-23 $95.07 $95.70 $95.07 $95.50 $85.46 203,835
2019-09-20 $95.75 $95.97 $95.33 $95.34 $85.32 226,888
2019-09-19 $95.68 $95.83 $95.36 $95.47 $85.44 265,753
2019-09-18 $95.43 $95.59 $94.93 $95.58 $85.54 235,892
2019-09-17 $95.49 $95.60 $95.18 $95.52 $85.48 229,754
2019-09-16 $95.77 $95.82 $95.25 $95.49 $85.46 199,846
2019-09-13 $95.79 $96.00 $95.44 $95.54 $85.50 258,013
2019-09-12 $95.46 $95.91 $95.24 $95.66 $85.61 205,115
2019-09-11 $95.11 $95.51 $94.95 $95.51 $85.47 310,807
2019-09-10 $94.30 $94.96 $94.24 $94.95 $84.97 271,301
2019-09-09 $94.28 $94.42 $94.00 $94.40 $84.48 190,192
2019-09-06 $93.93 $94.24 $93.83 $94.11 $84.22 255,405
2019-09-05 $93.96 $94.27 $93.70 $93.84 $83.98 318,069
2019-09-04 $93.23 $93.39 $92.95 $93.25 $83.45 214,648
2019-09-03 $92.12 $92.68 $91.80 $92.58 $82.85 237,008
2019-08-30 $92.95 $93.10 $92.43 $92.66 $82.92 303,162
2019-08-29 $92.62 $92.82 $91.97 $92.49 $82.77 268,849
2019-08-28 $91.01 $92.05 $90.97 $91.98 $82.31 339,141
2019-08-27 $91.90 $92.05 $90.98 $91.05 $81.48 474,797
2019-08-26 $91.36 $91.58 $90.94 $91.49 $81.88 256,823
2019-08-23 $92.58 $92.85 $90.27 $90.79 $81.25 488,047
2019-08-22 $93.03 $93.27 $92.53 $92.97 $83.20 195,741
2019-08-21 $93.04 $93.04 $92.62 $92.86 $83.10 225,013
2019-08-20 $93.05 $93.05 $92.22 $92.29 $82.59 217,964
2019-08-19 $92.98 $93.38 $92.91 $93.20 $83.41 240,579
2019-08-16 $91.34 $92.27 $91.34 $92.10 $82.42 293,352
2019-08-15 $90.84 $91.20 $90.27 $90.97 $81.41 369,207
2019-08-14 $91.98 $92.00 $90.59 $90.65 $81.12 592,182
2019-08-13 $92.04 $93.44 $91.91 $93.01 $83.24 252,014
2019-08-12 $92.35 $92.60 $91.73 $92.07 $82.39 273,006
2019-08-09 $92.91 $93.11 $91.96 $92.67 $82.93 361,651
2019-08-08 $91.91 $93.09 $91.76 $93.09 $83.31 346,226
2019-08-07 $90.82 $91.85 $89.96 $91.54 $81.92 719,486
2019-08-06 $91.25 $91.76 $90.67 $91.68 $82.05 340,165
2019-08-05 $92.23 $92.32 $90.23 $90.86 $81.31 817,889
2019-08-02 $93.24 $93.54 $92.64 $93.15 $83.36 956,394
2019-08-01 $94.44 $94.83 $93.17 $93.23 $83.43 609,876
2019-07-31 $95.18 $95.36 $93.73 $94.30 $84.39 360,378
2019-07-30 $95.30 $95.54 $95.19 $95.35 $85.33 185,902
2019-07-29 $95.49 $95.75 $95.43 $95.56 $85.52 223,421
2019-07-26 $95.25 $95.62 $95.03 $95.53 $85.49 175,962
2019-07-25 $95.55 $95.63 $94.89 $95.17 $85.17 229,692
2019-07-24 $95.21 $95.50 $95.01 $95.48 $85.45 376,703
2019-07-23 $94.93 $95.27 $94.72 $95.12 $85.12 322,600
2019-07-22 $94.83 $94.83 $94.22 $94.51 $84.58 196,925
2019-07-19 $95.31 $95.31 $94.66 $94.69 $84.74 342,573
2019-07-18 $94.56 $95.20 $94.48 $95.08 $85.09 302,584
2019-07-17 $95.05 $95.16 $94.49 $94.49 $84.56 187,842
2019-07-16 $95.38 $95.38 $94.89 $94.98 $85.00 235,883
2019-07-15 $95.50 $95.58 $95.30 $95.41 $85.38 605,285
2019-07-12 $95.63 $95.63 $95.18 $95.40 $85.37 201,631
2019-07-11 $95.57 $95.59 $94.99 $95.47 $85.44 284,975
2019-07-10 $95.49 $95.86 $95.45 $95.67 $85.62 360,394
2019-07-09 $95.02 $95.21 $94.84 $95.16 $85.16 195,066
2019-07-08 $95.37 $95.60 $95.09 $95.22 $85.21 521,742
2019-07-05 $95.65 $95.68 $95.03 $95.64 $85.59 301,465
2019-07-03 $95.35 $95.95 $95.30 $95.92 $85.84 184,486
2019-07-02 $94.89 $95.15 $94.49 $95.15 $85.15 953,750
2019-07-01 $95.19 $95.38 $94.60 $94.87 $84.90 255,369
2019-06-28 $94.44 $94.64 $94.16 $94.50 $84.57 213,170
2019-06-27 $94.29 $94.36 $94.03 $94.07 $84.18 193,635
2019-06-26 $94.83 $94.92 $94.04 $94.04 $84.16 353,627
2019-06-25 $95.13 $95.13 $94.66 $94.71 $84.76 251,165
2019-06-24 $95.23 $95.32 $94.98 $95.07 $85.08 245,003
2019-06-21 $95.09 $95.59 $95.05 $95.23 $85.22 306,808
2019-06-20 $95.01 $95.30 $94.50 $95.12 $85.12 373,798
2019-06-19 $94.08 $94.45 $93.90 $94.26 $84.35 339,646
2019-06-18 $93.69 $94.35 $93.68 $94.08 $84.19 296,096
2019-06-17 $93.48 $93.52 $93.20 $93.36 $83.55 199,453
2019-06-14 $94.21 $94.45 $93.97 $94.21 $83.64 374,808
2019-06-13 $94.55 $94.73 $94.11 $94.46 $83.86 174,310
2019-06-12 $94.24 $94.52 $94.05 $94.17 $83.60 249,092
2019-06-11 $94.78 $94.96 $94.21 $94.32 $83.74 219,741
2019-06-10 $94.46 $94.54 $94.13 $94.25 $83.67 292,134
2019-06-07 $93.95 $94.64 $93.95 $94.00 $83.45 242,298
2019-06-06 $92.95 $93.96 $92.95 $93.67 $83.16 631,426
2019-06-05 $92.39 $92.90 $92.16 $92.81 $82.39 401,976
2019-06-04 $91.29 $92.10 $91.16 $92.06 $81.73 584,770
2019-06-03 $89.67 $90.64 $89.67 $90.51 $80.35 543,926
2019-05-31 $89.90 $90.17 $89.45 $89.51 $79.47 513,412
2019-05-30 $90.92 $91.09 $90.37 $90.74 $80.56 568,107
2019-05-29 $91.07 $91.07 $90.30 $90.76 $80.57 353,600
2019-05-28 $92.88 $92.93 $91.43 $91.43 $81.17 384,004
2019-05-24 $92.96 $93.02 $92.50 $92.75 $82.34 193,831
2019-05-23 $92.95 $92.95 $92.02 $92.58 $82.19 362,638
2019-05-22 $93.47 $93.79 $93.35 $93.57 $83.07 221,925
2019-05-21 $93.70 $93.85 $93.45 $93.71 $83.19 261,179
2019-05-20 $93.24 $93.73 $92.97 $93.23 $82.77 265,272
2019-05-17 $93.15 $93.95 $93.05 $93.47 $82.98 339,790
2019-05-16 $93.27 $94.21 $93.19 $93.86 $83.33 324,660
2019-05-15 $92.24 $93.23 $92.13 $93.01 $82.57 445,722
2019-05-14 $92.36 $93.12 $92.35 $92.54 $82.16 401,528
2019-05-13 $92.29 $92.52 $91.68 $92.08 $81.75 847,706
2019-05-10 $92.53 $93.63 $91.77 $93.43 $82.95 790,663
2019-05-09 $92.38 $92.94 $91.90 $92.75 $82.34 693,769
2019-05-08 $93.02 $93.31 $92.78 $92.84 $82.42 467,068
2019-05-07 $93.60 $93.60 $92.49 $93.09 $82.64 792,932
2019-05-06 $93.68 $94.45 $93.62 $94.28 $83.70 457,603
2019-05-03 $94.59 $94.91 $94.41 $94.73 $84.10 287,548
2019-05-02 $94.44 $94.73 $94.02 $94.23 $83.66 406,152
2019-05-01 $95.42 $95.42 $94.50 $94.50 $83.90 399,162
2019-04-30 $94.93 $95.51 $94.67 $95.40 $84.69 315,774
2019-04-29 $94.55 $94.78 $94.50 $94.54 $83.93 292,707
2019-04-26 $94.27 $94.54 $94.13 $94.54 $83.93 329,758
2019-04-25 $94.27 $94.48 $93.98 $94.29 $83.71 369,219
2019-04-24 $95.20 $95.23 $94.82 $94.87 $84.22 294,668
2019-04-23 $95.00 $95.38 $94.74 $95.30 $84.61 438,698
2019-04-22 $94.64 $95.03 $94.47 $94.95 $84.29 289,064
2019-04-18 $95.23 $95.23 $94.53 $94.71 $84.08 404,876
2019-04-17 $95.30 $95.33 $94.83 $94.93 $84.28 352,680
2019-04-16 $95.00 $95.17 $94.83 $94.99 $84.33 450,940
2019-04-15 $94.85 $94.89 $94.51 $94.74 $84.11 994,543
2019-04-12 $94.85 $94.90 $94.54 $94.82 $84.18 384,964
2019-04-11 $94.45 $94.59 $94.13 $94.49 $83.89 951,700
2019-04-10 $94.35 $94.45 $94.17 $94.35 $83.76 339,232
2019-04-09 $94.45 $94.45 $93.95 $94.22 $83.65 457,896
2019-04-08 $94.53 $94.77 $94.41 $94.77 $84.13 436,599
2019-04-05 $94.34 $94.56 $94.22 $94.56 $83.95 341,631
2019-04-04 $94.02 $94.16 $93.72 $94.13 $83.57 460,854
2019-04-03 $94.37 $94.37 $93.71 $93.93 $83.39 718,201
2019-04-02 $94.25 $94.25 $93.81 $94.04 $83.49 488,563
2019-04-01 $93.79 $94.22 $93.62 $94.12 $83.56 819,689
2019-03-29 $93.28 $93.36 $92.79 $93.29 $82.82 611,901
2019-03-28 $92.92 $93.12 $92.32 $92.84 $82.42 424,661
2019-03-27 $93.18 $93.36 $92.29 $92.78 $82.37 812,955
2019-03-26 $92.66 $93.33 $92.66 $93.17 $82.71 458,517
2019-03-25 $92.11 $92.48 $91.86 $92.21 $81.86 722,563
2019-03-22 $92.92 $93.21 $92.20 $92.35 $81.99 864,963
2019-03-21 $92.42 $93.52 $92.37 $93.33 $82.86 592,561
2019-03-20 $92.98 $93.39 $92.53 $92.68 $82.28 1,852,943
2019-03-19 $94.27 $94.48 $93.60 $93.92 $82.65 1,888,170
2019-03-18 $93.70 $94.02 $93.65 $93.96 $82.68 342,892
2019-03-15 $93.46 $93.89 $93.46 $93.66 $82.42 611,011
2019-03-14 $93.46 $93.54 $93.20 $93.27 $82.08 407,200
2019-03-13 $93.25 $93.70 $93.12 $93.50 $82.28 550,385
2019-03-12 $93.00 $93.34 $92.81 $93.00 $81.84 444,865
2019-03-11 $92.11 $92.88 $91.99 $92.80 $81.66 372,528
2019-03-08 $91.51 $91.69 $90.98 $91.63 $80.63 470,061
2019-03-07 $92.35 $92.41 $91.70 $91.98 $80.94 710,831
2019-03-06 $92.65 $92.66 $92.05 $92.37 $81.28 694,417
2019-03-05 $92.75 $92.88 $92.53 $92.71 $81.58 416,505
2019-03-04 $93.13 $93.25 $91.88 $92.72 $81.59 700,940
2019-03-01 $92.70 $92.85 $92.20 $92.84 $81.70 514,353
2019-02-28 $92.15 $92.57 $92.15 $92.27 $81.20 619,770
2019-02-27 $91.89 $92.29 $91.74 $92.15 $81.09 424,939
2019-02-26 $92.12 $92.42 $91.97 $92.00 $80.96 301,332
2019-02-25 $92.34 $92.50 $92.15 $92.16 $81.10 365,067
2019-02-22 $91.78 $92.17 $91.63 $92.13 $81.07 327,842
2019-02-21 $91.40 $91.66 $91.18 $91.52 $80.54 311,853
2019-02-20 $91.29 $91.81 $91.24 $91.66 $80.66 689,416
2019-02-19 $90.88 $91.53 $90.78 $91.26 $80.31 358,963
2019-02-15 $90.68 $91.04 $90.60 $91.04 $80.11 350,256
2019-02-14 $90.19 $90.42 $89.83 $89.96 $79.16 381,305
2019-02-13 $90.36 $90.71 $90.23 $90.51 $79.65 555,093
2019-02-12 $89.78 $90.34 $89.74 $90.24 $79.41 276,363
2019-02-11 $89.31 $89.35 $88.95 $89.27 $78.56 261,931
2019-02-08 $88.61 $89.21 $88.37 $89.21 $78.50 293,261
2019-02-07 $89.15 $89.18 $88.20 $88.90 $78.23 455,924
2019-02-06 $89.22 $89.58 $89.22 $89.55 $78.80 524,985
2019-02-05 $89.44 $89.52 $89.13 $89.38 $78.65 364,280
2019-02-04 $89.12 $89.33 $88.45 $89.32 $78.60 683,820
2019-02-01 $88.96 $89.36 $88.70 $89.16 $78.46 952,475
2019-01-31 $87.27 $88.65 $87.12 $88.45 $77.83 545,905
2019-01-30 $86.46 $87.44 $86.27 $87.19 $76.72 591,110
2019-01-29 $85.96 $86.33 $85.90 $86.18 $75.84 302,423
2019-01-28 $85.93 $85.93 $85.32 $85.88 $75.57 708,787
2019-01-25 $86.63 $86.94 $86.22 $86.37 $76.00 983,897
2019-01-24 $86.39 $86.39 $85.64 $86.16 $75.82 1,332,679
2019-01-23 $86.59 $86.85 $85.95 $86.58 $76.19 3,609,613
2019-01-22 $86.77 $86.83 $85.77 $86.37 $76.00 960,814
2019-01-18 $86.88 $87.37 $86.69 $87.29 $76.81 634,663
2019-01-17 $85.30 $86.32 $85.10 $86.09 $75.76 631,708
2019-01-16 $85.92 $85.92 $85.51 $85.51 $75.25 568,057
2019-01-15 $85.39 $86.10 $85.39 $85.97 $75.65 747,223
2019-01-14 $85.39 $85.49 $85.10 $85.36 $75.11 521,365
2019-01-11 $85.69 $85.91 $85.34 $85.88 $75.57 1,800,765
2019-01-10 $85.37 $85.91 $85.08 $85.85 $75.55 705,603
2019-01-09 $85.99 $86.06 $85.43 $85.66 $75.38 1,491,437
2019-01-08 $85.79 $85.92 $85.29 $85.79 $75.49 891,218
2019-01-07 $84.89 $85.57 $84.31 $85.02 $74.82 884,071
2019-01-04 $83.71 $84.90 $83.53 $84.82 $74.64 1,000,161
2019-01-03 $83.97 $83.97 $82.66 $82.80 $72.86 722,826
2019-01-02 $83.49 $84.48 $83.05 $84.27 $74.16 844,002
2018-12-31 $84.08 $84.38 $83.58 $84.38 $74.25 1,246,042
2018-12-28 $84.30 $84.68 $83.40 $83.72 $73.67 1,853,474
2018-12-27 $82.15 $83.83 $81.07 $83.83 $73.77 2,317,162
2018-12-26 $80.29 $82.89 $79.39 $82.89 $72.94 2,168,861
2018-12-24 $82.33 $82.51 $79.97 $80.00 $70.40 870,631
2018-12-21 $83.20 $85.00 $82.55 $82.83 $72.89 2,265,224
2018-12-20 $83.94 $84.31 $82.51 $83.24 $73.25 2,136,014
2018-12-19 $85.30 $86.30 $83.75 $84.28 $74.16 2,201,551
2018-12-18 $86.44 $86.48 $84.61 $85.13 $74.91 1,403,438
2018-12-17 $87.54 $87.60 $85.45 $85.91 $75.60 1,456,515
2018-12-14 $89.86 $89.86 $88.25 $88.56 $77.29 933,403
2018-12-13 $90.03 $90.66 $89.98 $90.46 $78.95 1,043,672
2018-12-12 $90.77 $90.91 $89.83 $89.88 $78.44 887,116
2018-12-11 $90.51 $90.74 $89.47 $90.03 $78.58 2,860,942
2018-12-10 $89.92 $90.04 $87.97 $89.80 $78.38 1,564,374
2018-12-07 $91.03 $91.55 $89.49 $89.83 $78.40 1,076,911
2018-12-06 $90.26 $90.86 $88.85 $90.86 $79.30 1,279,821
2018-12-04 $92.50 $93.12 $90.95 $91.09 $79.50 1,099,232
2018-12-03 $93.12 $93.12 $91.84 $92.56 $80.78 818,385
2018-11-30 $91.41 $92.51 $91.37 $92.31 $80.57 927,948
2018-11-29 $91.25 $91.94 $91.19 $91.51 $79.87 659,534
2018-11-28 $90.42 $91.38 $90.20 $91.38 $79.75 722,097
2018-11-27 $89.35 $90.28 $89.23 $90.26 $78.78 594,084
2018-11-26 $89.29 $89.67 $89.14 $89.60 $78.20 681,315
2018-11-23 $88.94 $89.12 $88.63 $88.84 $77.54 192,684
2018-11-21 $90.07 $90.07 $89.45 $89.53 $78.14 690,215
2018-11-20 $91.24 $91.34 $89.63 $89.90 $78.46 1,201,262
2018-11-19 $91.33 $91.67 $90.88 $91.42 $79.79 870,418
2018-11-16 $90.54 $91.55 $90.54 $91.37 $79.75 820,673
2018-11-15 $89.51 $90.60 $89.12 $90.54 $79.02 868,362
2018-11-14 $90.63 $90.68 $89.39 $89.80 $78.38 1,041,707
2018-11-13 $90.83 $91.00 $89.84 $90.10 $78.64 1,181,732
2018-11-12 $91.32 $91.56 $90.45 $90.64 $79.11 818,348
2018-11-09 $91.11 $91.65 $91.01 $91.32 $79.70 702,861
2018-11-08 $91.35 $91.71 $91.04 $91.32 $79.70 932,302
2018-11-07 $90.75 $91.58 $90.48 $91.51 $79.87 745,213
2018-11-06 $89.99 $90.30 $89.69 $90.27 $78.79 1,893,825
2018-11-05 $89.16 $90.16 $89.16 $90.03 $78.58 1,350,821
2018-11-02 $89.58 $89.58 $88.08 $88.87 $77.56 1,377,038
2018-11-01 $88.65 $88.92 $88.36 $88.82 $77.52 540,342
2018-10-31 $88.95 $89.24 $88.28 $88.54 $77.28 618,024
2018-10-30 $87.25 $88.67 $87.25 $88.56 $77.29 1,121,916
2018-10-29 $87.40 $88.13 $86.18 $87.11 $76.03 1,149,939
2018-10-26 $87.45 $87.48 $86.17 $86.78 $75.74 1,297,227
2018-10-25 $87.57 $88.36 $86.95 $87.85 $76.67 728,215
2018-10-24 $88.62 $89.00 $87.41 $87.55 $76.41 850,835
2018-10-23 $88.16 $88.98 $87.67 $88.59 $77.32 741,831
2018-10-22 $89.56 $89.57 $88.61 $88.93 $77.62 327,291
2018-10-19 $89.06 $89.88 $89.00 $89.52 $78.13 986,857
2018-10-18 $89.10 $89.57 $88.39 $88.87 $77.56 672,711
2018-10-17 $88.60 $89.34 $88.25 $89.19 $77.84 588,133
2018-10-16 $87.97 $88.80 $87.69 $88.68 $77.40 409,294
2018-10-15 $87.70 $88.44 $87.69 $87.69 $76.53 500,060
2018-10-12 $88.09 $88.11 $86.88 $87.82 $76.65 822,264
2018-10-11 $89.89 $90.10 $86.95 $87.40 $76.28 1,856,400
2018-10-10 $91.86 $91.92 $90.02 $90.10 $78.64 898,191
2018-10-09 $91.64 $92.13 $91.38 $91.87 $80.18 3,385,114
2018-10-08 $91.06 $91.83 $91.05 $91.75 $80.08 389,556
2018-10-05 $91.13 $91.47 $90.96 $91.25 $79.64 383,569
2018-10-04 $91.01 $91.21 $90.59 $91.13 $79.54 357,221
2018-10-03 $91.80 $92.01 $91.14 $91.24 $79.63 307,237
2018-10-02 $91.04 $91.57 $90.97 $91.46 $79.82 386,840
2018-10-01 $90.77 $91.23 $90.77 $91.03 $79.45 314,000
2018-09-28 $90.38 $90.74 $90.30 $90.54 $79.02 275,714
2018-09-27 $90.29 $90.95 $90.29 $90.47 $78.96 253,841
2018-09-26 $90.82 $91.12 $90.30 $90.36 $78.86 293,850
2018-09-25 $92.15 $92.22 $91.43 $91.52 $79.18 283,934
2018-09-24 $92.36 $92.59 $91.83 $91.88 $79.49 216,285
2018-09-21 $92.29 $92.58 $92.19 $92.46 $80.00 219,250
2018-09-20 $91.50 $91.95 $91.44 $91.93 $79.54 190,195
2018-09-19 $91.56 $91.72 $91.15 $91.22 $78.92 252,599
2018-09-18 $91.52 $91.80 $91.27 $91.58 $79.23 258,458
2018-09-17 $91.26 $91.62 $91.19 $91.45 $79.12 185,596
2018-09-14 $91.19 $91.29 $90.78 $91.24 $78.94 382,833
2018-09-13 $91.13 $91.20 $90.78 $91.18 $78.89 216,180
2018-09-12 $90.51 $91.18 $90.42 $90.95 $78.69 465,231
2018-09-11 $90.19 $90.56 $90.08 $90.34 $78.16 181,688
2018-09-10 $90.39 $90.86 $90.26 $90.27 $78.10 161,909
2018-09-07 $89.74 $90.12 $89.55 $90.01 $77.88 231,492
2018-09-06 $90.03 $90.14 $89.68 $90.00 $77.87 330,916
2018-09-05 $89.06 $90.09 $89.00 $90.07 $77.93 440,699
2018-09-04 $89.36 $89.52 $89.03 $89.23 $77.20 558,298
2018-08-31 $89.44 $89.65 $89.13 $89.42 $77.37 452,170
2018-08-30 $89.77 $89.98 $89.47 $89.62 $77.54 324,857
2018-08-29 $89.76 $90.03 $89.59 $89.91 $77.79 210,743
2018-08-28 $90.00 $90.02 $89.59 $89.67 $77.58 233,336
2018-08-27 $90.00 $90.12 $89.68 $89.91 $77.79 209,033
2018-08-24 $89.46 $89.77 $89.38 $89.72 $77.63 149,875
2018-08-23 $89.42 $89.60 $89.23 $89.36 $77.31 176,503
2018-08-22 $89.81 $89.93 $89.50 $89.50 $77.44 166,853
2018-08-21 $90.14 $90.20 $89.83 $89.89 $77.77 167,345
2018-08-20 $89.80 $90.12 $89.80 $90.06 $77.92 242,109
2018-08-17 $89.09 $89.88 $89.09 $89.68 $77.59 263,775
2018-08-16 $88.43 $89.23 $88.43 $89.14 $77.12 203,889
2018-08-15 $87.83 $88.13 $87.46 $88.04 $76.17 272,006
2018-08-14 $88.03 $88.30 $88.02 $88.06 $76.19 209,229
2018-08-13 $88.24 $88.38 $87.77 $87.91 $76.06 198,764
2018-08-10 $88.31 $88.44 $87.92 $88.20 $76.31 221,805
2018-08-09 $88.78 $88.78 $88.42 $88.48 $76.55 204,966
2018-08-08 $88.82 $88.82 $88.58 $88.69 $76.73 310,001
2018-08-07 $88.79 $88.89 $88.50 $88.81 $76.84 187,305
2018-08-06 $88.41 $88.88 $88.21 $88.63 $76.68 190,765
2018-08-03 $87.70 $88.46 $87.70 $88.44 $76.52 157,326
2018-08-02 $87.40 $87.89 $87.38 $87.76 $75.93 179,011
2018-08-01 $88.00 $88.00 $87.63 $87.75 $75.92 250,477
2018-07-31 $88.05 $88.45 $88.03 $88.33 $76.42 210,478
2018-07-30 $87.51 $88.01 $87.50 $87.88 $76.03 222,935
2018-07-27 $86.79 $87.71 $86.79 $87.40 $75.62 211,787
2018-07-26 $87.06 $87.50 $87.00 $87.23 $75.47 178,744
2018-07-25 $86.56 $86.99 $86.40 $86.87 $75.16 236,086
2018-07-24 $85.74 $86.55 $85.74 $86.54 $74.87 300,537
2018-07-23 $85.75 $85.82 $85.44 $85.61 $74.07 161,038
2018-07-20 $85.65 $85.83 $85.59 $85.74 $74.18 177,337
2018-07-19 $85.97 $86.17 $85.86 $85.90 $74.32 308,140
2018-07-18 $86.10 $86.17 $85.88 $86.13 $74.52 328,644
2018-07-17 $86.05 $86.46 $86.03 $86.29 $74.66 180,887
2018-07-16 $85.93 $86.02 $85.74 $85.91 $74.33 160,133
2018-07-13 $86.03 $86.27 $85.94 $86.09 $74.48 195,053
2018-07-12 $86.22 $86.32 $86.01 $86.21 $74.59 254,936
2018-07-11 $86.50 $86.56 $86.00 $86.06 $74.46 258,162
2018-07-10 $86.31 $86.91 $86.30 $86.85 $75.14 344,967
2018-07-09 $86.21 $86.35 $85.90 $85.98 $74.39 284,939
2018-07-06 $85.62 $86.20 $85.62 $86.02 $74.42 196,958
2018-07-05 $85.38 $85.72 $85.11 $85.68 $74.13 489,341
2018-07-03 $85.03 $85.35 $84.90 $85.06 $73.59 168,205
2018-07-02 $84.55 $84.72 $84.09 $84.68 $73.26 302,668
2018-06-29 $85.05 $85.61 $84.93 $84.99 $73.53 287,104
2018-06-28 $84.46 $85.08 $84.39 $84.93 $73.48 310,530
2018-06-27 $84.68 $85.10 $84.25 $84.38 $73.01 367,172
2018-06-26 $84.58 $84.70 $84.25 $84.46 $73.07 328,812
2018-06-25 $85.50 $85.51 $84.82 $85.22 $73.04 350,374
2018-06-22 $85.48 $85.99 $85.48 $85.71 $73.46 122,971
2018-06-21 $85.31 $85.57 $84.70 $84.89 $72.76 205,615
2018-06-20 $85.80 $85.80 $85.25 $85.34 $73.15 179,507
2018-06-19 $84.99 $85.75 $84.86 $85.62 $73.39 346,478
2018-06-18 $85.73 $85.73 $85.24 $85.44 $73.23 414,115
2018-06-15 $85.81 $86.17 $85.46 $86.17 $73.86 211,709
2018-06-14 $86.04 $86.14 $85.84 $85.98 $73.69 281,838
2018-06-13 $86.40 $86.40 $85.78 $85.78 $73.52 203,008
2018-06-12 $86.75 $86.82 $86.43 $86.58 $74.21 188,130
2018-06-11 $86.67 $86.94 $86.49 $86.61 $74.23 187,969
2018-06-08 $86.03 $86.53 $86.03 $86.49 $74.13 229,557
2018-06-07 $85.50 $86.32 $85.47 $86.05 $73.75 2,022,179
2018-06-06 $85.17 $85.43 $84.82 $85.43 $73.22 325,320
2018-06-05 $85.12 $85.20 $84.85 $85.00 $72.85 172,198
2018-06-04 $85.32 $85.75 $85.12 $85.14 $72.97 164,711
2018-06-01 $85.11 $85.32 $84.95 $85.08 $72.92 203,550
2018-05-31 $85.24 $85.24 $84.54 $84.72 $72.61 387,613
2018-05-30 $84.47 $85.58 $84.45 $85.40 $73.20 785,263
2018-05-29 $84.23 $84.44 $83.63 $84.11 $72.09 487,661
2018-05-25 $84.84 $84.90 $84.38 $84.63 $72.54 314,773
2018-05-24 $85.28 $85.34 $84.78 $85.14 $72.97 229,818
2018-05-23 $84.80 $85.52 $84.77 $85.50 $73.28 355,227
2018-05-22 $85.38 $85.67 $85.06 $85.13 $72.97 270,930
2018-05-21 $84.99 $85.37 $84.96 $85.32 $73.13 239,002
2018-05-18 $84.85 $84.88 $84.58 $84.69 $72.59 145,335
2018-05-17 $84.92 $85.25 $84.76 $84.91 $72.78 490,643
2018-05-16 $84.78 $85.18 $84.71 $85.02 $72.87 236,662
2018-05-15 $84.98 $84.98 $84.54 $84.81 $72.69 408,532
2018-05-14 $85.48 $85.59 $85.13 $85.27 $73.09 358,663
2018-05-11 $84.98 $85.32 $84.98 $85.22 $73.04 190,608
2018-05-10 $84.18 $84.79 $84.18 $84.72 $72.61 265,284
2018-05-09 $83.59 $84.02 $83.47 $83.81 $71.83 273,222
2018-05-08 $83.53 $83.53 $82.78 $83.30 $71.40 276,455
2018-05-07 $83.99 $84.34 $83.50 $83.65 $71.70 299,707
2018-05-04 $82.80 $84.00 $82.72 $83.74 $71.77 443,797
2018-05-03 $82.89 $83.22 $82.21 $83.02 $71.16 382,912
2018-05-02 $83.58 $83.72 $82.83 $83.04 $71.17 587,473
2018-05-01 $84.11 $84.11 $83.16 $83.81 $71.83 332,552
2018-04-30 $85.43 $85.53 $84.44 $84.46 $72.39 246,150
2018-04-27 $84.61 $85.42 $84.61 $85.19 $73.02 336,140
2018-04-26 $84.61 $85.19 $84.50 $84.96 $72.82 231,702
2018-04-25 $84.45 $84.85 $83.98 $84.80 $72.68 307,544
2018-04-24 $85.40 $85.49 $84.11 $84.55 $72.47 407,777
2018-04-23 $84.73 $84.99 $84.56 $84.98 $72.84 307,006
2018-04-20 $85.26 $85.35 $84.38 $84.67 $72.57 425,889
2018-04-19 $85.85 $85.85 $84.99 $85.30 $73.11 362,234
2018-04-18 $86.70 $86.82 $86.27 $86.28 $73.95 367,576
2018-04-17 $86.81 $86.92 $86.37 $86.67 $74.29 540,173
2018-04-16 $86.05 $86.68 $85.95 $86.45 $74.10 477,529
2018-04-13 $85.76 $85.84 $85.36 $85.60 $73.37 761,094
2018-04-12 $85.74 $86.06 $85.33 $85.44 $73.23 489,344
2018-04-11 $85.27 $85.69 $85.21 $85.34 $73.15 369,190
2018-04-10 $85.25 $85.97 $85.05 $85.66 $73.42 487,991
2018-04-09 $84.55 $85.49 $84.26 $84.50 $72.43 778,978
2018-04-06 $85.07 $85.44 $83.58 $84.15 $72.13 583,908
2018-04-05 $85.10 $85.77 $84.88 $85.50 $73.28 365,400
2018-04-04 $83.29 $85.08 $83.11 $84.93 $72.79 544,396
2018-04-03 $83.15 $84.20 $82.83 $84.09 $72.07 698,081
2018-04-02 $84.28 $84.44 $82.16 $82.89 $71.05 790,361
2018-03-29 $84.33 $84.80 $84.16 $84.48 $72.41 417,313
2018-03-28 $83.75 $84.46 $83.74 $83.81 $71.83 555,899
2018-03-27 $83.72 $84.57 $83.06 $83.45 $71.53 508,390
2018-03-26 $83.13 $83.69 $82.56 $83.62 $71.67 413,965
2018-03-23 $83.91 $84.16 $82.16 $82.24 $70.49 523,287
2018-03-22 $84.71 $84.90 $83.60 $83.72 $71.76 597,271
2018-03-21 $86.08 $86.79 $85.83 $85.94 $72.96 321,520
2018-03-20 $86.51 $86.70 $85.91 $86.08 $73.08 282,893
2018-03-19 $87.20 $87.27 $85.92 $86.30 $73.27 345,876
2018-03-16 $87.24 $87.77 $87.24 $87.30 $74.12 215,134
2018-03-15 $87.40 $87.72 $87.10 $87.25 $74.08 321,107
2018-03-14 $88.20 $88.20 $87.08 $87.28 $74.10 200,619
2018-03-13 $88.43 $88.75 $87.62 $87.88 $74.61 261,983
2018-03-12 $88.19 $88.54 $87.88 $88.02 $74.73 246,171
2018-03-09 $87.62 $88.11 $87.46 $88.10 $74.80 259,469
2018-03-08 $86.83 $87.18 $86.62 $87.18 $74.02 234,043
2018-03-07 $86.32 $86.82 $86.06 $86.69 $73.60 183,140
2018-03-06 $87.14 $87.17 $86.58 $86.97 $73.84 227,887
2018-03-05 $85.66 $87.09 $85.63 $86.91 $73.79 992,376
2018-03-02 $85.10 $86.22 $85.09 $86.06 $73.07 297,031
2018-03-01 $86.11 $86.94 $85.06 $85.52 $72.61 900,550
2018-02-28 $87.84 $87.86 $86.13 $86.13 $73.13 499,528
2018-02-27 $88.47 $88.94 $87.23 $87.23 $74.06 483,015
2018-02-26 $87.61 $88.45 $87.59 $88.41 $75.06 302,261
2018-02-23 $86.27 $87.26 $86.20 $87.26 $74.09 254,751
2018-02-22 $86.07 $86.79 $85.68 $85.88 $72.91 407,250
2018-02-21 $86.74 $87.26 $85.78 $85.79 $72.84 339,492
2018-02-20 $87.36 $87.54 $86.47 $86.63 $73.55 227,785
2018-02-16 $87.15 $88.36 $87.15 $87.67 $74.43 337,712
2018-02-15 $86.95 $87.44 $86.20 $87.44 $74.24 361,728
2018-02-14 $85.75 $86.56 $85.40 $86.42 $73.37 409,002
2018-02-13 $85.62 $86.36 $85.29 $86.19 $73.18 774,061
2018-02-12 $85.60 $86.38 $85.20 $85.88 $72.91 601,411
2018-02-09 $84.87 $85.44 $82.67 $84.88 $72.06 1,270,300
2018-02-08 $86.51 $86.51 $84.02 $84.02 $71.33 759,781
2018-02-07 $86.68 $87.97 $86.43 $86.43 $73.38 666,159
2018-02-06 $84.83 $86.99 $84.22 $86.79 $73.69 1,119,868
2018-02-05 $89.35 $89.81 $85.87 $86.33 $73.30 1,140,837
2018-02-02 $91.71 $91.79 $90.07 $90.16 $76.55 736,041
2018-02-01 $92.06 $92.71 $92.06 $92.48 $78.52 464,089
2018-01-31 $92.48 $92.53 $91.76 $92.23 $78.30 449,441
2018-01-30 $92.87 $93.27 $92.32 $92.32 $78.38 478,109
2018-01-29 $93.64 $93.85 $93.24 $93.29 $79.20 329,007
2018-01-26 $93.25 $94.20 $93.25 $94.20 $79.98 281,480
2018-01-25 $93.18 $93.18 $92.70 $92.89 $78.87 305,954
2018-01-24 $93.16 $93.35 $92.65 $93.00 $78.96 621,853
2018-01-23 $93.01 $93.04 $92.74 $92.93 $78.90 338,914
2018-01-22 $92.09 $93.02 $92.08 $93.02 $78.98 320,767
2018-01-19 $91.98 $92.11 $91.67 $92.08 $78.18 394,724
2018-01-18 $92.07 $92.30 $91.77 $91.85 $77.98 533,564
2018-01-17 $91.42 $92.34 $91.41 $92.09 $78.19 303,062
2018-01-16 $91.66 $91.73 $90.93 $91.16 $77.40 391,749
2018-01-12 $90.94 $91.37 $90.94 $91.20 $77.43 326,852
2018-01-11 $90.69 $91.02 $90.55 $90.92 $77.19 515,403
2018-01-10 $90.51 $90.66 $90.27 $90.46 $76.80 268,395
2018-01-09 $91.04 $91.25 $90.69 $90.73 $77.03 303,339
2018-01-08 $90.70 $91.03 $90.64 $90.97 $77.24 245,254
2018-01-05 $90.82 $90.88 $90.37 $90.77 $77.07 233,179
2018-01-04 $90.28 $90.80 $90.16 $90.60 $76.92 332,871
2018-01-03 $90.25 $90.31 $90.08 $90.28 $76.65 264,321
2018-01-02 $90.29 $90.36 $90.04 $90.31 $76.67 404,576
2017-12-29 $90.38 $90.51 $90.11 $90.14 $76.53 181,636
2017-12-28 $90.29 $90.37 $90.13 $90.31 $76.67 138,773
2017-12-27 $90.24 $90.33 $90.04 $90.18 $76.56 179,146
2017-12-26 $90.20 $90.38 $89.95 $90.11 $76.50 301,885
2017-12-22 $90.07 $90.31 $90.04 $90.13 $76.52 170,497
2017-12-21 $89.91 $90.33 $89.65 $90.09 $76.49 306,848
2017-12-20 $89.89 $89.93 $89.56 $89.70 $76.16 212,973
2017-12-19 $90.18 $90.23 $89.67 $89.70 $76.16 269,453
2017-12-18 $90.81 $91.25 $90.74 $90.78 $76.41 837,228
2017-12-15 $90.15 $90.58 $90.06 $90.41 $76.10 202,963
2017-12-14 $90.13 $90.19 $89.72 $89.72 $75.52 227,498
2017-12-13 $90.12 $90.41 $90.03 $90.19 $75.92 215,553
2017-12-12 $89.75 $90.19 $89.65 $90.06 $75.81 305,124
2017-12-11 $89.33 $89.70 $89.23 $89.68 $75.49 338,639
2017-12-08 $88.96 $89.34 $88.84 $89.34 $75.20 162,915
2017-12-07 $88.89 $89.00 $88.70 $88.88 $74.81 205,254
2017-12-06 $89.01 $89.19 $88.82 $88.91 $74.84 237,877
2017-12-05 $89.71 $89.85 $89.06 $89.13 $75.02 225,347
2017-12-04 $89.58 $90.09 $89.44 $89.67 $75.48 390,640
2017-12-01 $88.90 $89.25 $87.99 $89.09 $74.99 309,858
2017-11-30 $88.47 $89.25 $88.45 $88.87 $74.80 591,338
2017-11-29 $87.67 $88.35 $87.61 $88.26 $74.29 195,627
2017-11-28 $86.74 $87.62 $86.74 $87.61 $73.74 176,864
2017-11-27 $86.56 $86.69 $86.54 $86.61 $72.90 218,439
2017-11-24 $86.65 $86.65 $86.54 $86.58 $72.88 68,117
2017-11-22 $86.39 $86.55 $86.33 $86.46 $72.78 142,063
2017-11-21 $86.31 $86.54 $86.27 $86.39 $72.72 267,755
2017-11-20 $85.92 $86.19 $85.89 $86.06 $72.44 139,028
2017-11-17 $85.90 $86.15 $85.90 $85.90 $72.30 179,736
2017-11-16 $85.76 $86.33 $85.74 $86.17 $72.53 409,933
2017-11-15 $85.72 $85.78 $85.33 $85.35 $71.84 222,516
2017-11-14 $85.82 $86.00 $85.50 $85.95 $72.35 442,345
2017-11-13 $85.80 $86.10 $85.80 $85.99 $72.38 159,815
2017-11-10 $85.88 $85.95 $85.63 $85.90 $72.30 167,951
2017-11-09 $85.68 $86.00 $85.51 $85.94 $72.34 372,853
2017-11-08 $85.68 $85.99 $85.57 $85.97 $72.36 247,275
2017-11-07 $85.50 $85.77 $85.47 $85.76 $72.19 215,183
2017-11-06 $85.60 $85.64 $85.31 $85.56 $72.02 222,677
2017-11-03 $85.76 $85.87 $85.66 $85.82 $72.24 208,805
2017-11-02 $85.98 $86.07 $85.46 $85.78 $72.20 331,066
2017-11-01 $85.98 $86.18 $85.93 $86.00 $72.39 257,077
2017-10-31 $85.60 $85.81 $85.46 $85.68 $72.12 576,088
2017-10-30 $85.90 $85.93 $85.37 $85.42 $71.90 236,071
2017-10-27 $86.05 $86.36 $85.68 $86.10 $72.47 192,084
2017-10-26 $86.21 $86.36 $86.08 $86.11 $72.48 239,805
2017-10-25 $86.32 $86.42 $85.64 $85.92 $72.32 296,421
2017-10-24 $86.91 $86.91 $86.48 $86.58 $72.88 185,746
2017-10-23 $87.00 $87.24 $86.74 $86.80 $73.06 322,186
2017-10-20 $86.94 $87.02 $86.69 $87.01 $73.24 184,743
2017-10-19 $86.59 $86.92 $86.58 $86.80 $73.06 231,864
2017-10-18 $86.73 $86.86 $86.52 $86.72 $73.00 242,799
2017-10-17 $86.46 $86.56 $86.30 $86.55 $72.85 245,546
2017-10-16 $86.42 $86.62 $86.42 $86.51 $72.82 141,378
2017-10-13 $86.58 $86.65 $86.30 $86.37 $72.70 315,698
2017-10-12 $86.62 $86.76 $86.44 $86.53 $72.84 173,908
2017-10-11 $86.88 $87.03 $86.81 $86.96 $73.20 272,895
2017-10-10 $86.80 $87.10 $86.80 $87.02 $73.25 149,669
2017-10-09 $86.49 $86.62 $86.41 $86.51 $72.82 156,707
2017-10-06 $86.43 $86.62 $86.23 $86.38 $72.71 152,071
2017-10-05 $86.53 $86.78 $86.52 $86.69 $72.97 190,976
2017-10-04 $86.26 $86.57 $86.16 $86.49 $72.80 258,126
2017-10-03 $86.25 $86.45 $86.15 $86.43 $72.75 185,928
2017-10-02 $85.95 $86.25 $85.76 $86.21 $72.57 192,717
2017-09-29 $85.90 $86.03 $85.70 $85.95 $72.35 203,954
2017-09-28 $85.53 $86.01 $85.53 $85.92 $72.32 303,721
2017-09-27 $85.76 $85.78 $85.28 $85.61 $72.06 192,354
2017-09-26 $86.00 $86.04 $85.74 $85.78 $72.20 351,261
2017-09-25 $86.20 $86.70 $86.20 $86.68 $72.34 204,347
2017-09-22 $85.99 $86.28 $85.98 $86.19 $71.94 169,268
2017-09-21 $86.21 $86.24 $85.92 $85.98 $71.76 205,931
2017-09-20 $86.29 $86.49 $85.97 $86.24 $71.98 318,909
2017-09-19 $85.92 $86.29 $85.84 $86.22 $71.96 197,153
2017-09-18 $85.66 $85.86 $85.55 $85.85 $71.65 198,838
2017-09-15 $85.38 $85.67 $85.30 $85.67 $71.50 175,322
2017-09-14 $85.00 $85.38 $85.00 $85.37 $71.25 243,240
2017-09-13 $84.87 $85.07 $84.81 $85.06 $70.99 188,060
2017-09-12 $84.74 $84.92 $84.73 $84.91 $70.87 250,487
2017-09-11 $84.17 $84.66 $84.17 $84.62 $70.63 271,706
2017-09-08 $84.01 $84.03 $83.79 $83.90 $70.02 174,010
2017-09-07 $84.36 $84.48 $84.03 $84.13 $70.22 203,669
2017-09-06 $84.24 $84.46 $84.20 $84.34 $70.39 215,566
2017-09-05 $84.20 $84.35 $83.69 $83.99 $70.10 887,373
2017-09-01 $84.24 $84.48 $84.19 $84.36 $70.41 230,187
2017-08-31 $84.07 $84.26 $84.01 $84.14 $70.22 380,798
2017-08-30 $83.90 $83.98 $83.75 $83.84 $69.97 199,567
2017-08-29 $83.66 $84.05 $83.63 $83.97 $70.08 615,440
2017-08-28 $84.07 $84.10 $83.69 $83.88 $70.01 180,447
2017-08-25 $83.89 $84.18 $83.87 $83.96 $70.07 147,533
2017-08-24 $83.72 $83.89 $83.58 $83.63 $69.80 187,014
2017-08-23 $83.74 $83.94 $83.68 $83.69 $69.85 187,901
2017-08-22 $83.55 $84.00 $83.54 $83.93 $70.05 209,069
2017-08-21 $83.22 $83.53 $83.09 $83.43 $69.63 228,344
2017-08-18 $83.29 $83.64 $83.08 $83.20 $69.44 275,881
2017-08-17 $84.29 $84.39 $83.47 $83.47 $69.67 248,476
2017-08-16 $84.54 $84.78 $84.48 $84.59 $70.60 287,398
2017-08-15 $84.46 $84.64 $84.34 $84.53 $70.55 163,441
2017-08-14 $84.34 $84.61 $84.29 $84.49 $70.52 261,568
2017-08-11 $84.22 $84.34 $83.94 $83.99 $70.10 281,904
2017-08-10 $84.46 $84.53 $84.14 $84.17 $70.25 478,422
2017-08-09 $84.55 $84.62 $84.42 $84.60 $70.61 365,762
2017-08-08 $84.67 $84.84 $84.42 $84.56 $70.57 504,430
2017-08-07 $84.61 $84.73 $84.57 $84.73 $70.72 139,710
2017-08-04 $84.74 $84.78 $84.44 $84.67 $70.67 220,912
2017-08-03 $84.39 $84.70 $84.37 $84.59 $70.60 242,295
2017-08-02 $84.56 $84.56 $84.26 $84.41 $70.45 243,708
2017-08-01 $84.70 $84.78 $84.52 $84.56 $70.57 245,749
2017-07-31 $84.31 $84.68 $84.30 $84.51 $70.53 177,233
2017-07-28 $84.50 $84.61 $83.78 $84.34 $70.39 214,243
2017-07-27 $83.92 $84.68 $83.92 $84.67 $70.67 268,590
2017-07-26 $83.59 $83.73 $83.53 $83.63 $69.80 182,242
2017-07-25 $83.30 $83.35 $83.12 $83.19 $69.43 515,262
2017-07-24 $83.37 $83.37 $82.87 $82.92 $69.21 228,528
2017-07-21 $83.25 $83.40 $83.05 $83.37 $69.58 190,479
2017-07-20 $83.44 $83.80 $83.42 $83.63 $69.80 299,815
2017-07-19 $83.14 $83.43 $83.08 $83.43 $69.63 247,135
2017-07-18 $83.10 $83.20 $82.93 $83.13 $69.38 412,855
2017-07-17 $83.20 $83.27 $83.05 $83.13 $69.38 211,201
2017-07-14 $82.96 $83.32 $82.94 $83.22 $69.46 222,112
2017-07-13 $82.89 $82.89 $82.65 $82.79 $69.10 361,772
2017-07-12 $82.87 $83.14 $82.82 $82.89 $69.18 228,096
2017-07-11 $82.53 $82.55 $82.07 $82.45 $68.81 501,355
2017-07-10 $82.73 $82.81 $82.54 $82.56 $68.91 248,137
2017-07-07 $82.76 $82.85 $82.54 $82.77 $69.08 189,390
2017-07-06 $83.15 $83.23 $82.56 $82.65 $68.98 277,145
2017-07-05 $83.65 $83.65 $83.21 $83.42 $69.62 426,270
2017-07-03 $83.28 $83.86 $83.28 $83.58 $69.76 167,889
2017-06-30 $83.22 $83.42 $83.03 $83.13 $69.38 388,512
2017-06-29 $83.63 $83.69 $82.74 $83.03 $69.30 390,590
2017-06-28 $83.92 $84.09 $83.81 $83.86 $69.99 366,037
2017-06-27 $84.17 $84.19 $83.64 $83.64 $69.81 364,813
2017-06-26 $85.13 $85.31 $85.03 $85.07 $70.40 228,377
2017-06-23 $84.84 $85.08 $84.75 $85.00 $70.34 182,709
2017-06-22 $84.96 $85.09 $84.78 $84.80 $70.17 156,421
2017-06-21 $85.34 $85.34 $84.75 $84.93 $70.28 188,820
2017-06-20 $85.65 $85.65 $85.36 $85.37 $70.64 342,461
2017-06-19 $85.75 $85.84 $85.60 $85.82 $71.02 356,578
2017-06-16 $85.26 $85.66 $85.08 $85.66 $70.88 1,036,307
2017-06-15 $84.90 $85.35 $84.81 $85.34 $70.62 209,768
2017-06-14 $85.27 $85.36 $84.96 $85.17 $70.48 212,955
2017-06-13 $85.23 $85.23 $84.96 $85.15 $70.46 277,463
2017-06-12 $84.98 $85.47 $84.97 $85.17 $70.48 1,283,080
2017-06-09 $84.41 $84.95 $84.40 $84.92 $70.27 289,081
2017-06-08 $84.55 $84.64 $84.22 $84.40 $69.84 370,325
2017-06-07 $84.69 $84.79 $84.41 $84.65 $70.05 419,577
2017-06-06 $84.65 $84.85 $84.57 $84.72 $70.11 335,929
2017-06-05 $84.68 $84.83 $84.59 $84.79 $70.16 597,097
2017-06-02 $84.93 $84.93 $84.65 $84.75 $70.13 190,189
2017-06-01 $84.45 $84.82 $84.25 $84.82 $70.19 258,821
2017-05-31 $84.26 $84.53 $84.26 $84.40 $69.84 330,289
2017-05-30 $83.88 $84.29 $83.88 $84.19 $69.67 174,508
2017-05-26 $84.05 $84.10 $83.96 $84.05 $69.55 169,977
2017-05-25 $83.88 $84.17 $83.82 $84.07 $69.57 248,484
2017-05-24 $83.69 $83.79 $83.55 $83.70 $69.26 176,527
2017-05-23 $83.59 $83.77 $83.52 $83.60 $69.18 955,449
2017-05-22 $83.19 $83.54 $83.19 $83.49 $69.09 236,488
2017-05-19 $82.80 $83.23 $82.70 $83.13 $68.79 257,014
2017-05-18 $82.39 $82.90 $82.23 $82.62 $68.37 351,728
2017-05-17 $83.00 $83.20 $82.58 $82.64 $68.39 501,517
2017-05-16 $83.57 $83.69 $83.32 $83.40 $69.01 396,468
2017-05-15 $83.28 $83.56 $83.21 $83.53 $69.12 272,565
2017-05-12 $83.08 $83.13 $82.95 $83.03 $68.71 466,254
2017-05-11 $83.15 $83.20 $82.83 $83.14 $68.80 2,528,521
2017-05-10 $83.11 $83.26 $83.02 $83.14 $68.80 227,793
2017-05-09 $83.48 $83.50 $82.95 $83.09 $68.76 247,811
2017-05-08 $83.40 $83.51 $83.30 $83.45 $69.06 428,007
2017-05-05 $83.01 $83.40 $82.98 $83.40 $69.01 188,329
2017-05-04 $83.15 $83.16 $82.73 $82.99 $68.67 478,146
2017-05-03 $83.03 $83.23 $82.84 $83.12 $68.78 346,028
2017-05-02 $83.00 $83.12 $82.95 $83.09 $68.76 626,866
2017-05-01 $83.30 $83.32 $82.99 $83.02 $68.70 323,026
2017-04-28 $83.47 $83.56 $83.19 $83.26 $68.90 205,149
2017-04-27 $83.62 $83.71 $83.42 $83.51 $69.11 288,918
2017-04-26 $83.66 $83.96 $83.56 $83.62 $69.20 229,103
2017-04-25 $83.66 $83.91 $83.63 $83.76 $69.31 339,249
2017-04-24 $83.44 $83.63 $83.29 $83.50 $69.10 671,282
2017-04-21 $82.98 $83.10 $82.76 $82.91 $68.61 298,889
2017-04-20 $82.92 $83.41 $82.81 $83.19 $68.84 1,155,689
2017-04-19 $83.61 $83.65 $83.02 $83.12 $68.78 268,196
2017-04-18 $83.47 $83.70 $83.40 $83.59 $69.17 358,668
2017-04-17 $83.42 $83.70 $83.41 $83.70 $69.26 231,497
2017-04-13 $83.84 $83.85 $83.31 $83.34 $68.96 325,463
2017-04-12 $83.78 $83.98 $83.70 $83.96 $69.48 300,617
2017-04-11 $83.79 $83.84 $83.38 $83.83 $69.37 258,623
2017-04-10 $83.99 $84.14 $83.69 $83.79 $69.34 240,720
2017-04-07 $83.89 $84.09 $83.81 $83.85 $69.39 187,947
2017-04-06 $83.89 $84.04 $83.77 $83.81 $69.35 267,501
2017-04-05 $84.32 $84.69 $83.87 $83.92 $69.44 550,706
2017-04-04 $83.71 $84.09 $83.62 $84.08 $69.58 369,751
2017-04-03 $83.89 $84.01 $83.49 $83.84 $69.38 340,807
2017-03-31 $84.05 $84.12 $83.84 $83.86 $69.39 274,851
2017-03-30 $83.97 $84.20 $83.82 $84.08 $69.58 334,177
2017-03-29 $83.95 $84.08 $83.82 $84.00 $69.51 331,220
2017-03-28 $83.55 $84.09 $83.40 $83.96 $69.48 2,010,525
2017-03-27 $83.42 $83.75 $83.38 $83.69 $69.25 467,016
2017-03-24 $84.13 $84.13 $83.62 $83.81 $69.35 281,565
2017-03-23 $84.79 $85.18 $84.59 $84.76 $69.54 1,044,714
2017-03-22 $84.97 $85.15 $84.61 $84.91 $69.66 397,437
2017-03-21 $85.49 $85.58 $84.90 $84.95 $69.70 494,403
2017-03-20 $85.30 $85.40 $85.12 $85.26 $69.95 188,463
2017-03-17 $85.41 $85.66 $85.28 $85.30 $69.98 347,991
2017-03-16 $85.52 $85.52 $85.14 $85.33 $70.01 293,921
2017-03-15 $84.78 $85.70 $84.74 $85.53 $70.17 581,868
2017-03-14 $84.75 $84.80 $84.54 $84.67 $69.47 749,042
2017-03-13 $84.97 $85.03 $84.70 $84.87 $69.63 275,742
2017-03-10 $85.01 $85.02 $84.74 $85.02 $69.75 210,986
2017-03-09 $84.33 $84.65 $84.24 $84.64 $69.44 244,619
2017-03-08 $84.68 $84.68 $84.31 $84.35 $69.20 247,771
2017-03-07 $84.78 $84.91 $84.68 $84.76 $69.54 1,201,971
2017-03-06 $84.87 $85.12 $84.78 $85.03 $69.76 230,624
2017-03-03 $85.18 $85.23 $84.95 $85.09 $69.81 249,559
2017-03-02 $85.29 $85.48 $85.19 $85.23 $69.93 274,783
2017-03-01 $84.85 $85.53 $84.80 $85.37 $70.04 561,882
2017-02-28 $84.57 $84.82 $84.51 $84.70 $69.49 399,245
2017-02-27 $84.69 $84.76 $84.56 $84.71 $69.50 270,072
2017-02-24 $84.37 $84.81 $84.37 $84.81 $69.58 242,065
2017-02-23 $84.16 $84.59 $84.06 $84.48 $69.31 318,587
2017-02-22 $84.06 $84.12 $83.85 $83.98 $68.90 396,339
2017-02-21 $83.70 $84.22 $83.64 $84.13 $69.02 305,178
2017-02-17 $83.24 $83.64 $83.17 $83.64 $68.62 337,189
2017-02-16 $83.28 $83.47 $83.18 $83.41 $68.43 209,646
2017-02-15 $82.66 $83.31 $82.65 $83.28 $68.33 338,683
2017-02-14 $82.60 $82.81 $82.22 $82.81 $67.94 563,434
2017-02-13 $82.60 $82.76 $82.42 $82.69 $67.84 389,594
2017-02-10 $82.39 $82.64 $82.32 $82.55 $67.73 234,280
2017-02-09 $82.16 $82.50 $82.13 $82.35 $67.56 350,662
2017-02-08 $81.94 $82.21 $81.86 $82.13 $67.38 261,665
2017-02-07 $81.95 $82.02 $81.81 $81.96 $67.24 237,936
2017-02-06 $82.00 $82.00 $81.74 $81.82 $67.13 433,293
2017-02-03 $81.89 $82.17 $81.79 $82.08 $67.34 522,861
2017-02-02 $81.30 $81.69 $81.30 $81.63 $66.97 404,543
2017-02-01 $81.60 $81.65 $81.10 $81.26 $66.67 401,419
2017-01-31 $81.49 $81.66 $81.36 $81.65 $66.99 301,859
2017-01-30 $81.78 $81.94 $81.37 $81.66 $67.00 520,778
2017-01-27 $81.99 $82.13 $81.89 $82.01 $67.28 349,760
2017-01-26 $82.07 $82.08 $81.88 $81.94 $67.23 685,739
2017-01-25 $82.13 $82.35 $81.91 $82.29 $67.51 319,557
2017-01-24 $81.76 $82.11 $81.59 $81.98 $67.26 326,428
2017-01-23 $82.12 $82.12 $81.81 $82.03 $67.30 303,330
2017-01-20 $82.09 $82.54 $82.09 $82.29 $67.51 276,595
2017-01-19 $82.01 $82.03 $81.52 $81.68 $67.01 347,117
2017-01-18 $82.05 $82.23 $81.94 $82.04 $67.31 250,273
2017-01-17 $81.71 $82.14 $81.71 $82.08 $67.34 579,323
2017-01-13 $81.73 $81.87 $81.67 $81.78 $67.09 444,747
2017-01-12 $81.75 $81.88 $81.44 $81.84 $67.14 289,033
2017-01-11 $81.67 $81.98 $81.48 $81.80 $67.11 260,364
2017-01-10 $82.07 $82.14 $81.65 $81.70 $67.03 466,797
2017-01-09 $82.40 $82.40 $82.05 $82.08 $67.34 270,273
2017-01-06 $82.70 $82.70 $82.30 $82.55 $67.73 363,895
2017-01-05 $82.78 $82.82 $82.60 $82.72 $67.87 514,470
2017-01-04 $82.86 $83.04 $82.66 $82.70 $67.85 384,243
2017-01-03 $82.67 $82.79 $82.37 $82.78 $67.92 661,056
2016-12-30 $82.47 $82.62 $82.04 $82.25 $67.48 759,069
2016-12-29 $82.37 $82.63 $82.36 $82.53 $67.71 285,641
2016-12-28 $82.88 $82.88 $82.23 $82.29 $67.51 313,884
2016-12-27 $82.82 $82.93 $82.76 $82.79 $67.92 349,456
2016-12-23 $82.76 $82.77 $82.62 $82.74 $67.88 311,734
2016-12-22 $82.46 $82.77 $82.29 $82.77 $67.91 341,699
2016-12-21 $82.71 $82.90 $82.51 $82.54 $67.72 507,396
2016-12-20 $83.35 $83.48 $83.23 $83.44 $67.92 419,418
2016-12-19 $83.32 $83.38 $83.03 $83.33 $67.83 342,275
2016-12-16 $83.24 $83.24 $82.96 $83.20 $67.72 443,147
2016-12-15 $82.43 $83.14 $82.42 $82.97 $67.53 919,469
2016-12-14 $83.48 $83.71 $82.38 $82.62 $67.25 423,557
2016-12-13 $83.10 $83.63 $83.10 $83.55 $68.01 420,703
2016-12-12 $82.23 $82.94 $82.23 $82.86 $67.45 451,328
2016-12-09 $81.53 $82.16 $81.53 $82.10 $66.83 405,800
2016-12-08 $81.29 $81.73 $81.15 $81.46 $66.31 483,227
2016-12-07 $80.47 $81.48 $80.31 $81.48 $66.32 558,237
2016-12-06 $80.22 $80.47 $80.14 $80.43 $65.47 758,774
2016-12-05 $80.19 $80.30 $80.05 $80.22 $65.30 289,698
2016-12-02 $79.79 $80.18 $79.79 $79.97 $65.09 724,818
2016-12-01 $80.42 $80.42 $79.64 $79.78 $64.94 362,739
2016-11-30 $80.98 $80.98 $80.30 $80.31 $65.37 433,189
2016-11-29 $80.80 $80.95 $80.57 $80.87 $65.83 328,144
2016-11-28 $80.83 $81.15 $80.80 $80.98 $65.91 392,855
2016-11-25 $80.39 $80.88 $80.39 $80.88 $65.83 315,229
2016-11-23 $80.08 $80.41 $79.96 $80.33 $65.39 372,058
2016-11-22 $80.03 $80.41 $80.01 $80.30 $65.36 684,969
2016-11-21 $79.70 $79.98 $79.64 $79.95 $65.08 892,081
2016-11-18 $79.53 $79.53 $79.24 $79.39 $64.62 436,320
2016-11-17 $79.49 $79.66 $79.32 $79.45 $64.67 531,993
2016-11-16 $79.68 $79.72 $79.32 $79.51 $64.72 319,289
2016-11-15 $78.98 $79.61 $78.98 $79.61 $64.80 717,994
2016-11-14 $79.15 $79.20 $78.57 $78.78 $64.12 1,195,686
2016-11-11 $79.25 $79.37 $78.89 $79.10 $64.38 2,045,259
2016-11-10 $80.25 $80.25 $79.15 $79.42 $64.65 1,186,680
2016-11-09 $79.26 $80.41 $79.00 $80.05 $65.16 1,761,668
2016-11-08 $79.02 $79.88 $79.02 $79.64 $64.82 600,902
2016-11-07 $78.66 $79.22 $78.58 $79.19 $64.46 593,375
2016-11-04 $78.24 $78.29 $77.86 $77.86 $63.38 613,554
2016-11-03 $78.44 $78.45 $78.02 $78.16 $63.62 555,802
2016-11-02 $78.65 $78.74 $78.15 $78.28 $63.72 752,602
2016-11-01 $79.34 $79.39 $78.45 $78.81 $64.15 567,337
2016-10-31 $79.13 $79.45 $79.09 $79.28 $64.53 674,458
2016-10-28 $79.26 $79.62 $78.87 $79.09 $64.38 970,133
2016-10-27 $79.53 $79.64 $79.23 $79.27 $64.52 607,768
2016-10-26 $79.13 $79.57 $78.97 $79.28 $64.53 268,003
2016-10-25 $79.17 $79.49 $79.17 $79.27 $64.52 279,005
2016-10-24 $79.13 $79.27 $78.87 $79.07 $64.36 332,760
2016-10-21 $79.17 $79.26 $78.82 $78.95 $64.26 333,755
2016-10-20 $79.42 $79.53 $79.09 $79.24 $64.50 340,606
2016-10-19 $79.84 $79.84 $79.53 $79.57 $64.77 330,606
2016-10-18 $80.12 $80.12 $79.71 $79.78 $64.94 476,453
2016-10-17 $79.75 $79.91 $79.64 $79.72 $64.89 201,300
2016-10-14 $80.19 $80.37 $79.81 $79.81 $64.96 273,241
2016-10-13 $79.63 $80.17 $79.32 $79.95 $65.08 433,770
2016-10-12 $79.94 $80.18 $79.65 $79.97 $65.09 333,993
2016-10-11 $80.64 $80.64 $79.66 $79.95 $65.08 411,697
2016-10-10 $80.69 $80.95 $80.60 $80.72 $65.70 702,381
2016-10-07 $80.58 $80.77 $80.04 $80.31 $65.37 334,420
2016-10-06 $80.36 $80.57 $80.08 $80.46 $65.49 352,149
2016-10-05 $80.51 $80.64 $80.25 $80.41 $65.45 347,557
2016-10-04 $81.07 $81.07 $79.98 $80.29 $65.35 525,646
2016-10-03 $81.13 $81.20 $80.75 $81.02 $65.95 306,655
2016-09-30 $81.14 $81.58 $81.14 $81.28 $66.16 556,236
2016-09-29 $81.34 $81.34 $80.49 $80.78 $65.75 472,498
2016-09-28 $80.96 $81.48 $80.54 $81.44 $66.29 306,461
2016-09-27 $80.51 $81.08 $80.35 $80.90 $65.85 466,818
2016-09-26 $80.92 $80.94 $80.42 $80.49 $65.52 521,921
2016-09-23 $82.00 $82.04 $81.77 $81.84 $66.05 305,413
2016-09-22 $82.05 $82.26 $81.95 $82.11 $66.27 521,325
2016-09-21 $80.95 $81.66 $80.68 $81.61 $65.87 290,978
2016-09-20 $81.09 $81.16 $80.72 $80.72 $65.15 345,730
2016-09-19 $81.02 $81.20 $80.75 $80.77 $65.19 321,269
2016-09-16 $81.20 $81.20 $80.56 $80.84 $65.24 216,887
2016-09-15 $80.35 $81.38 $80.23 $81.17 $65.51 394,253
2016-09-14 $80.67 $81.07 $80.16 $80.40 $64.89 283,611
2016-09-13 $81.46 $81.46 $80.43 $80.65 $65.09 462,605
2016-09-12 $80.56 $82.10 $80.52 $81.96 $66.15 302,963
2016-09-09 $82.31 $82.48 $80.78 $80.78 $65.20 448,067
2016-09-08 $82.83 $82.99 $82.70 $82.85 $66.87 218,520
2016-09-07 $82.92 $82.96 $82.69 $82.88 $66.89 202,777
2016-09-06 $82.67 $82.98 $82.54 $82.97 $66.96 289,976
2016-09-02 $82.28 $82.50 $82.14 $82.38 $66.49 207,834
2016-09-01 $81.88 $81.91 $81.46 $81.90 $66.10 248,573
2016-08-31 $81.94 $81.94 $81.48 $81.86 $66.07 235,221
2016-08-30 $82.31 $82.43 $81.85 $81.99 $66.17 690,936
2016-08-29 $81.86 $82.36 $81.86 $82.31 $66.43 269,562
2016-08-26 $82.20 $82.69 $81.51 $81.78 $66.00 347,858
2016-08-25 $82.12 $82.31 $82.00 $82.15 $66.30 198,317
2016-08-24 $82.25 $82.31 $82.01 $82.20 $66.34 260,574
2016-08-23 $82.44 $82.56 $82.31 $82.34 $66.45 428,305
2016-08-22 $82.19 $82.38 $81.92 $82.24 $66.37 271,940
2016-08-19 $82.50 $82.52 $82.09 $82.26 $66.39 677,295
2016-08-18 $82.40 $82.72 $82.33 $82.72 $66.76 585,849
2016-08-17 $82.06 $82.47 $81.76 $82.37 $66.48 283,011
2016-08-16 $82.38 $82.40 $82.07 $82.08 $66.24 285,925
2016-08-15 $82.74 $82.79 $82.51 $82.56 $66.63 427,136
2016-08-12 $82.58 $82.69 $82.46 $82.58 $66.65 251,729
2016-08-11 $82.35 $82.60 $82.29 $82.54 $66.62 331,374
2016-08-10 $82.31 $82.48 $81.97 $82.14 $66.29 1,349,671
2016-08-09 $82.39 $82.53 $82.17 $82.28 $66.41 954,813
2016-08-08 $82.41 $82.46 $82.20 $82.34 $66.45 241,076
2016-08-05 $82.39 $82.39 $82.06 $82.39 $66.49 269,448
2016-08-04 $81.98 $82.12 $81.80 $81.92 $66.12 252,472
2016-08-03 $81.99 $81.99 $81.54 $81.84 $66.05 505,854
2016-08-02 $82.32 $82.33 $81.63 $81.99 $66.17 697,048
2016-08-01 $82.73 $82.78 $82.19 $82.31 $66.43 387,440
2016-07-29 $82.29 $82.82 $82.19 $82.75 $66.79 482,323
2016-07-28 $82.55 $82.65 $82.17 $82.55 $66.62 651,002
2016-07-27 $83.16 $83.16 $82.33 $82.65 $66.70 475,534
2016-07-26 $83.39 $83.59 $82.95 $83.24 $67.18 1,438,930
2016-07-25 $83.82 $83.82 $83.29 $83.59 $67.46 456,452
2016-07-22 $83.54 $83.90 $83.54 $83.90 $67.71 230,837
2016-07-21 $83.56 $83.56 $83.17 $83.47 $67.36 411,305
2016-07-20 $83.87 $83.87 $83.65 $83.71 $67.56 253,129
2016-07-19 $83.67 $83.74 $83.47 $83.71 $67.56 666,212
2016-07-18 $83.91 $83.91 $83.65 $83.75 $67.59 474,001
2016-07-15 $84.01 $84.33 $83.55 $83.84 $67.66 570,570
2016-07-14 $83.96 $84.06 $83.63 $83.82 $67.65 472,808
2016-07-13 $83.50 $83.68 $83.39 $83.66 $67.52 484,576
2016-07-12 $83.50 $83.64 $83.28 $83.44 $67.34 730,062
2016-07-11 $82.94 $83.43 $82.87 $83.24 $67.18 1,337,147
2016-07-08 $82.54 $83.04 $82.25 $83.01 $67.00 389,181
2016-07-07 $82.72 $82.75 $81.82 $82.09 $66.25 1,244,113
2016-07-06 $82.29 $82.69 $81.73 $82.66 $66.71 582,165
2016-07-05 $82.02 $82.44 $82.00 $82.29 $66.41 633,581
2016-07-01 $82.14 $82.35 $82.02 $82.23 $66.37 593,967
2016-06-30 $81.02 $82.15 $80.87 $82.15 $66.30 1,024,031
2016-06-29 $80.37 $80.92 $80.30 $80.80 $65.21 1,725,226
2016-06-28 $79.58 $79.85 $79.05 $79.85 $64.44 1,354,419
2016-06-27 $79.00 $79.05 $78.48 $78.90 $63.68 1,990,332
2016-06-24 $79.38 $80.65 $79.19 $79.40 $64.08 1,666,010
2016-06-23 $81.11 $81.38 $80.86 $81.38 $65.68 280,653
2016-06-22 $80.77 $81.01 $80.51 $80.51 $64.98 400,381
2016-06-21 $80.65 $80.96 $80.45 $80.74 $65.16 298,428
2016-06-20 $81.31 $81.49 $81.15 $81.17 $64.96 397,148
2016-06-17 $80.98 $81.05 $80.26 $80.76 $64.64 319,376
2016-06-16 $80.23 $81.03 $79.90 $80.99 $64.82 322,322
2016-06-15 $80.86 $81.04 $80.46 $80.53 $64.45 462,558
2016-06-14 $80.67 $80.83 $80.36 $80.81 $64.68 322,245
2016-06-13 $81.04 $81.35 $80.82 $80.85 $64.71 257,428
2016-06-10 $81.09 $81.43 $80.97 $81.24 $65.02 309,220
2016-06-09 $81.07 $81.63 $81.02 $81.53 $65.25 392,770
2016-06-08 $81.20 $81.44 $81.20 $81.39 $65.14 289,199
2016-06-07 $80.94 $81.39 $80.94 $81.21 $65.00 633,117
2016-06-06 $80.70 $81.02 $80.57 $80.82 $64.68 710,392
2016-06-03 $80.31 $80.62 $80.17 $80.53 $64.45 385,658
2016-06-02 $80.10 $80.41 $79.90 $80.41 $64.36 700,680
2016-06-01 $79.85 $80.37 $79.76 $80.26 $64.24 694,780
2016-05-31 $80.43 $80.45 $79.75 $80.11 $64.11 668,356
2016-05-27 $80.09 $80.29 $79.98 $80.26 $64.24 190,320
2016-05-26 $80.07 $80.13 $79.83 $80.01 $64.03 338,605
2016-05-25 $79.54 $80.16 $79.54 $79.97 $64.00 397,978
2016-05-24 $78.83 $79.49 $78.83 $79.35 $63.51 190,266
2016-05-23 $78.72 $78.87 $78.54 $78.58 $62.89 214,010
2016-05-20 $78.79 $78.95 $78.63 $78.76 $63.03 318,817
2016-05-19 $78.26 $78.56 $77.97 $78.49 $62.82 363,118
2016-05-18 $78.71 $79.24 $78.22 $78.57 $62.88 292,192
2016-05-17 $79.50 $79.52 $78.62 $78.90 $63.15 409,202
2016-05-16 $79.00 $79.77 $78.98 $79.63 $63.73 315,912
2016-05-13 $79.60 $79.69 $78.84 $78.97 $63.20 379,994
2016-05-12 $79.72 $79.85 $79.32 $79.74 $63.82 314,422
2016-05-11 $79.76 $79.90 $79.42 $79.49 $63.62 322,931
2016-05-10 $79.28 $79.85 $79.28 $79.82 $63.88 589,481
2016-05-09 $79.00 $79.12 $78.71 $78.99 $63.22 249,643
2016-05-06 $78.42 $79.10 $78.40 $79.10 $63.31 464,036
2016-05-05 $78.93 $79.03 $78.50 $78.75 $63.03 365,854
2016-05-04 $78.71 $78.91 $78.51 $78.64 $62.94 335,618
2016-05-03 $79.07 $79.10 $78.65 $78.95 $63.19 581,388
2016-05-02 $79.05 $79.41 $78.87 $79.39 $63.54 491,269
2016-04-29 $78.96 $79.04 $78.40 $78.85 $63.11 386,235
2016-04-28 $79.36 $79.69 $78.91 $79.12 $63.32 302,213
2016-04-27 $79.28 $79.92 $79.26 $79.75 $63.83 290,608
2016-04-26 $79.34 $79.42 $79.01 $79.20 $63.39 289,968
2016-04-25 $78.87 $79.11 $78.60 $79.11 $63.31 273,901
2016-04-22 $78.87 $79.16 $78.75 $79.14 $63.34 295,530
2016-04-21 $79.22 $79.24 $78.57 $78.73 $63.01 381,553
2016-04-20 $79.49 $79.78 $79.28 $79.33 $63.49 376,011
2016-04-19 $79.26 $79.56 $79.18 $79.50 $63.63 447,491
2016-04-18 $78.29 $79.32 $78.29 $79.21 $63.39 2,338,511
2016-04-15 $78.82 $78.87 $78.50 $78.87 $63.12 386,260
2016-04-14 $78.87 $79.03 $78.76 $78.86 $63.11 623,960
2016-04-13 $78.93 $78.93 $78.49 $78.85 $63.11 567,857
2016-04-12 $78.04 $78.72 $77.96 $78.59 $62.90 921,842
2016-04-11 $78.53 $78.73 $77.90 $77.90 $62.35 280,297
2016-04-08 $78.49 $78.55 $78.07 $78.35 $62.71 494,643
2016-04-07 $78.13 $78.32 $77.69 $78.00 $62.43 807,494
2016-04-06 $77.93 $78.71 $77.82 $78.64 $62.94 358,621
2016-04-05 $78.07 $78.21 $77.73 $77.83 $62.29 1,028,883
2016-04-04 $78.37 $78.48 $78.19 $78.42 $62.76 256,048
2016-04-01 $77.44 $78.45 $77.30 $78.36 $62.71 325,218
2016-03-31 $78.24 $78.46 $77.98 $78.01 $62.43 489,154
2016-03-30 $78.44 $78.54 $78.19 $78.23 $62.61 550,325
2016-03-29 $77.35 $78.10 $77.18 $78.07 $62.48 356,197
2016-03-28 $77.69 $77.72 $77.32 $77.54 $62.05 354,292
2016-03-24 $76.92 $77.55 $76.92 $77.55 $62.07 385,734
2016-03-23 $77.69 $77.83 $77.43 $77.49 $62.02 401,543
2016-03-22 $78.39 $78.79 $78.24 $78.52 $62.30 342,689
2016-03-21 $78.41 $78.78 $78.32 $78.67 $62.42 270,631
2016-03-18 $78.76 $78.76 $78.42 $78.64 $62.39 334,803
2016-03-17 $77.82 $78.77 $77.72 $78.52 $62.30 612,119
2016-03-16 $77.31 $77.86 $76.94 $77.70 $61.65 663,892
2016-03-15 $77.04 $77.43 $77.01 $77.42 $61.43 395,448
2016-03-14 $77.39 $77.64 $77.18 $77.47 $61.47 459,748
2016-03-11 $77.65 $77.75 $77.34 $77.61 $61.58 867,204
2016-03-10 $77.06 $77.26 $76.32 $77.05 $61.13 559,038
2016-03-09 $76.67 $77.15 $76.59 $76.89 $61.01 580,389
2016-03-08 $76.47 $76.68 $76.21 $76.30 $60.54 456,425
2016-03-07 $75.96 $76.78 $75.91 $76.73 $60.88 445,846
2016-03-04 $75.88 $76.38 $75.62 $76.19 $60.45 855,941
2016-03-03 $75.82 $75.98 $75.30 $75.98 $60.28 368,405
2016-03-02 $75.12 $75.81 $74.88 $75.81 $60.15 679,354
2016-03-01 $74.71 $75.39 $74.55 $75.29 $59.74 367,102
2016-02-29 $74.79 $75.16 $74.20 $74.20 $58.87 643,069
2016-02-26 $75.83 $75.83 $74.76 $74.76 $59.32 238,036
2016-02-25 $74.89 $75.45 $74.64 $75.44 $59.85 932,656
2016-02-24 $73.90 $74.81 $73.66 $74.76 $59.32 608,515
2016-02-23 $75.05 $75.12 $74.46 $74.58 $59.17 533,560
2016-02-22 $75.15 $75.40 $74.96 $75.29 $59.74 453,298
2016-02-19 $74.41 $74.59 $74.20 $74.59 $59.18 307,935
2016-02-18 $74.69 $74.92 $74.52 $74.72 $59.28 536,649
2016-02-17 $74.15 $74.73 $73.93 $74.50 $59.11 467,445
2016-02-16 $73.73 $73.78 $73.12 $73.76 $58.52 351,841
2016-02-12 $72.76 $73.16 $72.42 $73.16 $58.05 305,381
2016-02-11 $71.79 $72.63 $71.66 $72.27 $57.34 944,496
2016-02-10 $73.16 $73.30 $72.55 $72.63 $57.63 466,674
2016-02-09 $72.55 $73.40 $72.47 $72.99 $57.91 872,896
2016-02-08 $72.01 $73.34 $71.89 $73.10 $58.00 582,014
2016-02-05 $72.86 $72.86 $72.37 $72.65 $57.64 464,393
2016-02-04 $72.98 $73.34 $72.60 $73.04 $57.95 533,091
2016-02-03 $72.67 $73.26 $71.70 $73.17 $58.05 724,833
2016-02-02 $72.46 $72.55 $72.10 $72.29 $57.36 483,787
2016-02-01 $72.97 $73.59 $72.78 $73.29 $58.15 294,642
2016-01-29 $72.44 $73.51 $72.39 $73.49 $58.31 435,842
2016-01-28 $72.12 $72.35 $71.47 $72.23 $57.31 334,863
2016-01-27 $71.41 $72.53 $71.04 $71.56 $56.78 444,251
2016-01-26 $70.62 $71.66 $70.58 $71.64 $56.84 389,140
2016-01-25 $70.91 $71.14 $70.21 $70.25 $55.74 231,247
2016-01-22 $71.03 $71.11 $70.41 $71.08 $56.40 430,706
2016-01-21 $69.44 $70.26 $68.83 $69.83 $55.40 435,925
2016-01-20 $69.56 $69.95 $67.99 $69.26 $54.95 1,101,241
2016-01-19 $70.93 $71.03 $69.96 $70.52 $55.95 994,777
2016-01-15 $69.91 $70.44 $69.56 $70.31 $55.78 1,316,371
2016-01-14 $70.52 $72.03 $70.41 $71.61 $56.82 520,354
2016-01-13 $71.42 $71.64 $70.11 $70.22 $55.71 417,035
2016-01-12 $71.26 $71.32 $70.28 $71.11 $56.42 476,894
2016-01-11 $70.87 $70.97 $70.05 $70.72 $56.11 422,019
2016-01-08 $71.54 $71.69 $70.38 $70.50 $55.94 360,961
2016-01-07 $71.28 $72.22 $71.08 $71.29 $56.56 680,645
2016-01-06 $72.36 $72.73 $72.05 $72.46 $57.49 624,532
2016-01-05 $72.92 $73.33 $72.49 $73.21 $58.09 615,855
2016-01-04 $72.51 $72.72 $71.87 $72.72 $57.70 518,559
2015-12-31 $73.89 $73.89 $73.39 $73.41 $58.24 205,089
2015-12-30 $74.36 $74.45 $74.02 $74.07 $58.77 371,926
2015-12-29 $74.46 $74.63 $74.39 $74.55 $59.15 488,561
2015-12-28 $73.84 $73.99 $73.64 $73.97 $58.69 281,793
2015-12-24 $74.45 $74.45 $74.15 $74.18 $58.85 75,419
2015-12-23 $74.51 $75.20 $74.34 $75.17 $59.07 356,582
2015-12-22 $73.65 $74.10 $73.25 $73.98 $58.14 688,590
2015-12-21 $73.43 $73.48 $72.78 $73.33 $57.62 1,024,062
2015-12-18 $73.78 $73.89 $72.95 $72.95 $57.33 406,159
2015-12-17 $75.20 $75.28 $74.11 $74.11 $58.24 299,637
2015-12-16 $74.47 $75.22 $74.20 $75.10 $59.02 369,825
2015-12-15 $73.55 $74.42 $73.54 $74.13 $58.25 297,305
2015-12-14 $72.27 $73.02 $71.93 $72.98 $57.35 304,372
2015-12-11 $72.65 $72.89 $72.17 $72.25 $56.78 473,503
2015-12-10 $73.27 $73.93 $73.22 $73.37 $57.66 722,428
2015-12-09 $73.14 $74.37 $72.88 $73.23 $57.55 270,080
2015-12-08 $73.45 $73.81 $73.11 $73.41 $57.69 257,767
2015-12-07 $74.07 $74.17 $73.59 $74.07 $58.21 238,984
2015-12-04 $73.21 $74.54 $73.20 $74.46 $58.51 287,067
2015-12-03 $74.32 $74.32 $73.00 $73.26 $57.57 351,927
2015-12-02 $75.02 $75.10 $74.08 $74.18 $58.29 270,480
2015-12-01 $74.64 $75.07 $74.59 $75.04 $58.97 744,137
2015-11-30 $74.53 $74.71 $74.32 $74.37 $58.44 292,002
2015-11-27 $74.29 $74.52 $74.26 $74.47 $58.52 117,168
2015-11-25 $74.31 $74.52 $74.20 $74.37 $58.44 329,191
2015-11-24 $73.79 $74.62 $73.79 $74.41 $58.47 641,173
2015-11-23 $74.10 $74.31 $73.91 $74.10 $58.23 178,661
2015-11-20 $74.60 $74.80 $74.03 $74.12 $58.25 186,143
2015-11-19 $74.05 $74.43 $74.05 $74.30 $58.39 181,360
2015-11-18 $73.55 $74.16 $73.34 $74.08 $58.21 196,747
2015-11-17 $73.60 $74.01 $73.23 $73.42 $57.70 200,442
2015-11-16 $72.19 $73.61 $72.19 $73.59 $57.83 224,206
2015-11-13 $72.80 $72.99 $72.20 $72.21 $56.74 481,369
2015-11-12 $73.62 $73.70 $72.95 $72.99 $57.36 196,454
2015-11-11 $74.25 $74.36 $74.01 $74.06 $58.20 129,797
2015-11-10 $73.86 $74.15 $73.74 $74.07 $58.21 331,554
2015-11-09 $74.40 $74.40 $73.68 $73.93 $58.10 684,046
2015-11-06 $74.99 $74.99 $74.02 $74.66 $58.67 149,160
2015-11-05 $75.80 $75.84 $75.18 $75.34 $59.20 160,506
2015-11-04 $76.44 $76.45 $75.78 $75.92 $59.66 272,743
2015-11-03 $75.99 $76.49 $75.82 $76.29 $59.95 233,680
2015-11-02 $75.26 $76.08 $75.25 $76.02 $59.74 435,733
2015-10-30 $75.47 $75.72 $75.20 $75.22 $59.11 216,048
2015-10-29 $75.32 $75.45 $75.06 $75.36 $59.22 203,859
2015-10-28 $75.10 $75.64 $74.66 $75.55 $59.37 241,013
2015-10-27 $74.97 $75.03 $74.62 $74.92 $58.87 146,297
2015-10-26 $75.58 $75.65 $75.11 $75.16 $59.06 344,741
2015-10-23 $75.85 $75.85 $75.39 $75.71 $59.49 252,760
2015-10-22 $74.26 $75.58 $74.26 $75.49 $59.32 280,652
2015-10-21 $74.27 $74.52 $73.86 $73.94 $58.10 603,344
2015-10-20 $74.18 $74.40 $74.06 $74.21 $58.32 1,064,245
2015-10-19 $74.32 $74.43 $74.04 $74.43 $58.49 244,170
2015-10-16 $74.24 $74.61 $74.15 $74.61 $58.63 370,416
2015-10-15 $73.32 $74.06 $73.19 $74.06 $58.20 199,631
2015-10-14 $72.88 $73.33 $72.84 $73.14 $57.48 345,909
2015-10-13 $72.98 $73.29 $72.83 $72.94 $57.32 669,858
2015-10-12 $73.19 $73.29 $73.07 $73.26 $57.57 435,787
2015-10-09 $73.48 $73.51 $73.04 $73.23 $57.55 170,593
2015-10-08 $72.44 $73.41 $72.40 $73.38 $57.66 644,843
2015-10-07 $72.33 $72.68 $71.99 $72.63 $57.07 314,804
2015-10-06 $71.80 $72.13 $71.65 $71.89 $56.49 288,714
2015-10-05 $70.89 $71.85 $70.88 $71.81 $56.43 363,972
2015-10-02 $68.83 $70.40 $68.68 $70.40 $55.32 368,069
2015-10-01 $69.76 $69.91 $68.75 $69.33 $54.48 261,251
2015-09-30 $69.24 $69.61 $69.02 $69.58 $54.68 265,906
2015-09-29 $68.50 $68.84 $68.19 $68.58 $53.89 742,242
2015-09-28 $69.03 $69.11 $68.27 $68.36 $53.72 233,991
2015-09-25 $69.56 $69.93 $69.07 $69.37 $54.51 254,275
2015-09-24 $69.19 $69.97 $69.05 $69.80 $54.29 281,789
2015-09-23 $69.98 $69.99 $69.41 $69.62 $54.15 471,082
2015-09-22 $69.76 $69.98 $69.51 $69.84 $54.32 230,788
2015-09-21 $70.59 $70.81 $70.23 $70.49 $54.82 222,632
2015-09-18 $70.36 $70.92 $70.02 $70.26 $54.64 251,229
2015-09-17 $71.12 $72.18 $70.98 $71.25 $55.41 392,127
2015-09-16 $70.84 $71.38 $70.79 $71.30 $55.45 342,994
2015-09-15 $69.84 $70.72 $69.78 $70.60 $54.91 153,595
2015-09-14 $69.93 $69.93 $69.46 $69.68 $54.19 1,109,381
2015-09-11 $69.45 $69.92 $69.21 $69.92 $54.38 228,621
2015-09-10 $69.37 $70.02 $69.25 $69.65 $54.17 159,115
2015-09-09 $71.00 $71.05 $69.27 $69.41 $53.98 153,996
2015-09-08 $70.00 $70.49 $69.74 $70.48 $54.81 147,357
2015-09-04 $69.45 $69.45 $68.67 $68.98 $53.65 166,185
2015-09-03 $70.20 $70.80 $69.91 $70.15 $54.56 225,374
2015-09-02 $69.66 $69.91 $69.12 $69.91 $54.37 220,488
2015-09-01 $70.30 $70.30 $68.59 $68.98 $53.65 503,077

iShares Core High Dividend ETF (HDV) News Headlines

Recent iShares Core High Dividend ETF (HDV) News
Similar Companies to iShares Core High Dividend ETF (HDV) 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.