iShares iBoxx USD High Yield Corporate Bond ETF (HYG) Exchange: NYSE ARCA

Data as of March 29, 2024

$77.70 ($-0.08) -0.10%

iShares iBoxx USD High Yield Corporate Bond ETF - Daily Information
Click for more stock information on iShares iBoxx USD High Yield Corporate Bond ETF.
Daily Information Data
Date March 29, 2024
Open $77.81
Previous Close $77.70
High $77.89
Low $77.66
Adjusted Open $77.81
Previous Adjusted Close $77.70
Adjusted High $77.89
Adjusted Low $77.66

About iShares iBoxx USD High Yield Corporate Bond ETF (HYG)

The Fund seeks to track the investment results of the Markit iBoxx® USD Liquid High Yield Index (the “Underlying Index”), which is a rules-based index consisting of U.S. dollar-denominated, high yield (as determined by Markit Indices Limited (the “Index Provider” or “Markit”)) corporate bonds for sale in the U.S. The Underlying Index is designed to provide a broad representation of the U.S. dollar-denominated liquid high yield corporate bond market. The Underlying Index is a modified market-value weighted index with a cap on each issuer of 3%. There is no limit to the number of issues in the Underlying Index. As of February 29, 2020, the Underlying Index included approximately 994 constituents. As of February 29, 2020, a significant portion of the Underlying Index is represented by securities of companies in the consumer services industry or sector. The components of the Underlying Index are likely to change over time.Bonds in the Underlying Index are selected from the universe of eligible bonds in the Markit iBoxx USD Corporate Bond Index using defined rules. As of the date of this prospectus (the “Prospectus”), the bonds eligible for inclusion in the Underlying Index include U.S. dollar-denominated high yield corporate bonds that: (i) are issued by companies domiciled in countries classified as developed markets by Markit; (ii) have an average rating of sub-investment grade (ratings from Fitch Ratings, Inc. (“Fitch”), Moody's Investors Service, Inc. (“Moody's”) or Standard & Poor's® Global Ratings, a subsidiary of S&P Global (“S&P Global Ratings”) are considered; if more than one agency provides a rating, the average rating is attached to the bond); (iii) are from issuers with at least $1 billion outstanding face value; (iv) have at least $400 million of outstanding face value; (v) have an original maturity date of less than 15 years; (vi) have at least one year to maturity; and (vii) have at least one year and 6 months to maturity for new index insertions.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally 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 (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, 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 Markit, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Historical Stock Data for iShares iBoxx USD High Yield Corporate Bond ETF (HYG)

Date Open High Low Close Adj.Close Volume
2024-03-22 $77.81 $77.89 $77.66 $77.70 $77.70 26,955,653
2024-03-21 $77.95 $77.96 $77.68 $77.78 $77.78 34,693,272
2024-03-20 $77.54 $77.85 $77.47 $77.82 $77.82 36,886,700
2024-03-19 $77.23 $77.58 $77.22 $77.56 $77.56 41,841,514
2024-03-18 $77.27 $77.32 $77.18 $77.25 $77.25 34,649,316
2024-03-15 $77.08 $77.24 $76.96 $77.07 $77.07 53,985,269
2024-03-14 $77.47 $77.51 $77.03 $77.12 $77.12 46,490,951
2024-03-13 $77.40 $77.68 $77.40 $77.49 $77.49 28,102,910
2024-03-12 $77.51 $77.51 $77.26 $77.46 $77.46 33,080,719
2024-03-11 $77.34 $77.43 $77.30 $77.39 $77.39 27,140,900
2024-03-08 $77.49 $77.73 $77.39 $77.40 $77.40 38,317,905
2024-03-07 $77.49 $77.51 $77.32 $77.38 $77.38 30,392,958
2024-03-06 $77.30 $77.41 $77.18 $77.29 $77.29 34,335,252
2024-03-05 $77.16 $77.35 $77.06 $77.10 $77.10 38,076,854
2024-03-04 $77.12 $77.23 $77.03 $77.16 $77.16 21,607,290
2024-03-01 $76.93 $77.21 $76.78 $77.18 $77.18 39,342,931
2024-02-29 $77.30 $77.47 $77.24 $77.33 $76.89 43,322,400
2024-02-28 $77.15 $77.28 $77.10 $77.19 $76.75 24,667,641
2024-02-27 $77.15 $77.20 $77.05 $77.20 $76.76 30,926,584
2024-02-26 $77.32 $77.35 $77.08 $77.10 $77.10 32,457,643
2024-02-23 $77.37 $77.46 $77.29 $77.35 $77.35 24,686,933
2024-02-22 $77.15 $77.31 $77.10 $77.30 $77.30 45,450,170
2024-02-21 $77.06 $77.12 $76.82 $76.93 $76.93 38,724,694
2024-02-20 $76.89 $77.13 $76.82 $77.07 $77.07 31,994,119
2024-02-16 $76.93 $77.01 $76.82 $76.91 $76.91 50,323,058
2024-02-15 $77.00 $77.23 $76.95 $77.14 $77.14 44,320,098
2024-02-14 $76.79 $76.99 $76.73 $76.87 $76.87 38,603,079
2024-02-13 $76.67 $76.80 $76.44 $76.57 $76.57 69,904,162
2024-02-12 $77.33 $77.46 $77.17 $77.19 $77.19 36,249,193
2024-02-09 $77.25 $77.41 $77.14 $77.36 $77.36 33,951,407
2024-02-08 $77.18 $77.30 $77.12 $77.20 $77.20 25,548,363
2024-02-07 $77.27 $77.30 $77.02 $77.24 $77.24 42,954,180
2024-02-06 $76.87 $77.23 $76.87 $77.11 $77.11 32,948,258
2024-02-05 $76.95 $77.01 $76.66 $76.83 $76.83 51,399,723
2024-02-02 $77.05 $77.29 $77.04 $77.19 $77.19 42,727,539
2024-02-01 $77.33 $77.61 $77.11 $77.54 $77.54 48,019,339
2024-01-31 $77.70 $77.90 $77.43 $77.48 $77.10 55,548,910
2024-01-30 $77.80 $77.83 $77.53 $77.70 $77.32 32,339,763
2024-01-29 $77.66 $77.83 $77.57 $77.80 $77.42 25,924,876
2024-01-26 $77.65 $77.77 $77.59 $77.63 $77.25 26,232,807
2024-01-25 $77.37 $77.69 $77.30 $77.69 $77.31 48,268,844
2024-01-24 $77.40 $77.43 $77.03 $77.10 $76.72 27,606,911
2024-01-23 $77.19 $77.25 $77.03 $77.14 $76.76 24,561,528
2024-01-22 $77.18 $77.43 $77.18 $77.23 $77.23 36,759,075
2024-01-19 $77.07 $77.17 $76.78 $77.17 $77.17 44,359,676
2024-01-18 $76.99 $77.05 $76.85 $77.04 $77.04 34,837,591
2024-01-17 $77.08 $77.08 $76.73 $76.88 $76.88 54,160,827
2024-01-16 $77.55 $77.55 $77.13 $77.21 $77.21 43,669,862
2024-01-12 $77.68 $77.92 $77.63 $77.70 $77.70 31,155,547
2024-01-11 $77.35 $77.63 $77.17 $77.62 $77.62 35,893,849
2024-01-10 $77.41 $77.49 $77.28 $77.37 $77.37 35,458,879
2024-01-09 $77.01 $77.32 $76.96 $77.23 $77.23 25,593,507
2024-01-08 $76.70 $77.17 $76.70 $77.11 $77.11 33,479,298
2024-01-05 $76.60 $77.00 $76.55 $76.68 $76.68 31,105,099
2024-01-04 $76.81 $76.90 $76.60 $76.62 $76.62 32,856,117
2024-01-03 $76.72 $77.08 $76.55 $76.92 $76.92 39,495,486
2024-01-02 $77.13 $77.24 $77.04 $77.13 $77.13 41,547,130
2023-12-29 $77.67 $77.86 $77.39 $77.39 $77.39 36,993,912
2023-12-28 $77.90 $77.91 $77.54 $77.69 $77.69 22,648,105
2023-12-27 $77.67 $78.08 $77.62 $77.94 $77.94 22,619,685
2023-12-26 $77.50 $77.63 $77.48 $77.62 $77.62 12,374,723
2023-12-22 $77.69 $77.75 $77.42 $77.47 $77.47 18,048,389
2023-12-21 $77.51 $77.63 $77.32 $77.56 $77.56 22,861,403
2023-12-20 $77.29 $77.54 $77.17 $77.21 $77.21 38,376,523
2023-12-19 $77.07 $77.29 $77.04 $77.20 $77.20 25,268,475
2023-12-18 $77.08 $77.08 $76.73 $76.98 $76.98 34,793,612
2023-12-15 $77.03 $77.35 $76.75 $76.93 $76.93 36,336,526
2023-12-14 $77.13 $77.38 $76.95 $77.10 $77.10 67,220,414
2023-12-13 $76.10 $77.15 $76.06 $77.14 $76.76 64,201,329
2023-12-12 $75.77 $76.01 $75.60 $75.98 $75.61 29,203,371
2023-12-11 $75.80 $75.82 $75.57 $75.81 $75.44 30,141,666
2023-12-08 $75.81 $75.91 $75.67 $75.86 $75.49 30,123,193
2023-12-07 $75.99 $76.14 $75.92 $76.01 $75.64 27,779,432
2023-12-06 $75.96 $76.03 $75.83 $75.88 $75.51 21,115,228
2023-12-05 $75.67 $75.96 $75.67 $75.87 $75.50 32,466,732
2023-12-04 $75.55 $75.85 $75.55 $75.80 $75.43 33,105,896
2023-12-01 $75.29 $76.01 $75.20 $75.99 $75.99 60,321,101
2023-11-30 $75.82 $75.86 $75.48 $75.71 $75.37 55,047,094
2023-11-29 $75.74 $76.04 $75.71 $75.85 $75.51 48,815,558
2023-11-28 $75.10 $75.47 $75.05 $75.44 $75.10 44,031,165
2023-11-27 $75.00 $75.20 $74.93 $75.11 $74.77 31,007,626
2023-11-24 $75.02 $75.03 $74.95 $75.00 $75.00 8,536,242
2023-11-22 $75.05 $75.16 $74.88 $75.08 $75.08 40,852,617
2023-11-21 $74.80 $74.97 $74.80 $74.95 $74.95 29,493,962
2023-11-20 $74.65 $74.95 $74.65 $74.85 $74.85 30,846,178
2023-11-17 $74.61 $74.77 $74.48 $74.77 $74.77 44,292,057
2023-11-16 $74.53 $74.67 $74.45 $74.60 $74.60 50,985,751
2023-11-15 $74.61 $74.71 $74.43 $74.50 $74.50 44,022,848
2023-11-14 $74.62 $74.93 $74.62 $74.74 $74.74 68,210,829
2023-11-13 $73.79 $74.06 $73.79 $73.99 $73.99 37,530,089
2023-11-10 $73.91 $74.10 $73.87 $74.06 $74.06 35,563,267
2023-11-09 $74.05 $74.19 $73.68 $73.70 $73.70 62,856,107
2023-11-08 $74.10 $74.23 $74.06 $74.16 $74.16 41,143,530
2023-11-07 $74.06 $74.21 $73.90 $74.12 $74.12 50,458,231
2023-11-06 $74.24 $74.39 $74.04 $74.11 $74.11 93,899,220
2023-11-03 $74.15 $74.46 $74.00 $74.41 $74.41 88,763,591
2023-11-02 $73.33 $73.79 $73.32 $73.69 $73.69 68,930,578
2023-11-01 $72.28 $72.87 $72.28 $72.87 $72.87 59,313,138
2023-10-31 $72.41 $72.80 $72.38 $72.57 $72.19 42,185,925
2023-10-30 $72.35 $72.50 $72.27 $72.38 $72.00 29,094,107
2023-10-27 $72.52 $72.61 $72.23 $72.36 $72.36 35,621,800
2023-10-26 $72.21 $72.58 $72.10 $72.45 $72.45 45,227,499
2023-10-25 $72.41 $72.47 $72.12 $72.20 $72.20 42,518,397
2023-10-24 $72.41 $72.62 $72.33 $72.59 $72.59 46,427,941
2023-10-23 $71.77 $72.42 $71.68 $72.22 $72.22 47,508,693
2023-10-20 $71.86 $72.09 $71.82 $71.93 $71.93 64,845,743
2023-10-19 $72.04 $72.40 $71.78 $71.78 $71.78 70,942,849
2023-10-18 $72.31 $72.46 $71.99 $72.04 $72.04 58,306,488
2023-10-17 $72.42 $72.61 $72.29 $72.39 $72.39 50,948,802
2023-10-16 $72.72 $72.91 $72.67 $72.73 $72.73 39,352,912
2023-10-13 $73.01 $73.24 $72.68 $72.75 $72.75 54,054,582
2023-10-12 $73.17 $73.17 $72.59 $72.81 $72.81 60,368,237
2023-10-11 $73.35 $73.44 $72.88 $73.20 $73.20 53,330,483
2023-10-10 $73.04 $73.45 $72.95 $73.21 $73.21 50,761,646
2023-10-09 $72.70 $73.24 $72.70 $73.23 $73.23 27,277,387
2023-10-06 $72.30 $72.82 $72.10 $72.69 $72.69 52,741,681
2023-10-05 $72.47 $72.68 $72.40 $72.59 $72.59 56,138,487
2023-10-04 $72.32 $72.63 $72.12 $72.52 $72.52 129,884,430
2023-10-03 $72.60 $72.80 $72.12 $72.15 $72.15 77,754,325
2023-10-02 $73.10 $73.24 $72.80 $72.89 $72.89 69,255,935
2023-09-29 $74.14 $74.21 $73.71 $73.72 $73.33 51,698,289
2023-09-28 $73.35 $73.86 $73.31 $73.83 $73.44 45,776,568
2023-09-27 $73.79 $73.85 $73.35 $73.48 $73.09 45,532,241
2023-09-26 $73.84 $73.89 $73.53 $73.58 $73.19 39,193,014
2023-09-25 $73.81 $74.03 $73.73 $73.90 $73.51 30,197,485
2023-09-22 $74.02 $74.27 $73.99 $74.00 $74.00 36,657,340
2023-09-21 $74.10 $74.16 $73.87 $73.87 $73.87 43,327,693
2023-09-20 $74.63 $74.76 $74.39 $74.40 $74.40 26,715,077
2023-09-19 $74.53 $74.64 $74.41 $74.46 $74.46 33,942,415
2023-09-18 $74.55 $74.77 $74.55 $74.69 $74.69 19,549,694
2023-09-15 $74.70 $74.85 $74.64 $74.64 $74.64 41,637,008
2023-09-14 $74.91 $75.00 $74.83 $74.92 $74.92 29,575,883
2023-09-13 $74.60 $74.91 $74.60 $74.83 $74.83 27,498,947
2023-09-12 $74.56 $74.76 $74.56 $74.63 $74.63 21,668,594
2023-09-11 $74.72 $74.75 $74.57 $74.75 $74.75 29,159,431
2023-09-08 $74.80 $74.88 $74.56 $74.62 $74.62 26,390,649
2023-09-07 $74.28 $74.69 $74.28 $74.65 $74.65 28,757,429
2023-09-06 $74.51 $74.55 $74.25 $74.40 $74.40 30,797,545
2023-09-05 $74.96 $74.96 $74.52 $74.58 $74.58 29,500,599
2023-09-01 $75.19 $75.24 $74.85 $75.07 $75.07 33,213,070
2023-08-31 $75.27 $75.38 $75.16 $75.28 $74.93 30,824,488
2023-08-30 $75.36 $75.48 $75.26 $75.33 $74.98 29,458,216
2023-08-29 $74.81 $75.36 $74.78 $75.36 $75.01 42,178,373
2023-08-28 $74.90 $74.93 $74.69 $74.89 $74.54 21,461,709
2023-08-25 $74.32 $74.70 $74.26 $74.61 $74.61 31,149,294
2023-08-24 $74.72 $74.72 $74.22 $74.30 $74.30 34,333,545
2023-08-23 $74.40 $74.82 $74.40 $74.71 $74.71 33,378,063
2023-08-22 $74.23 $74.26 $74.05 $74.11 $74.11 18,135,390
2023-08-21 $74.08 $74.14 $73.84 $74.07 $74.07 30,768,685
2023-08-18 $73.89 $74.32 $73.86 $74.09 $74.09 44,130,451
2023-08-17 $74.39 $74.42 $73.86 $74.04 $74.04 38,546,561
2023-08-16 $74.55 $74.75 $74.35 $74.35 $74.35 31,759,527
2023-08-15 $74.62 $74.79 $74.55 $74.58 $74.58 32,968,645
2023-08-14 $74.70 $74.93 $74.57 $74.82 $74.82 28,545,068
2023-08-11 $74.68 $74.86 $74.58 $74.83 $74.83 23,328,218
2023-08-10 $75.01 $75.35 $74.74 $74.94 $74.94 43,697,169
2023-08-09 $74.96 $75.05 $74.80 $74.96 $74.96 27,569,193
2023-08-08 $74.74 $75.00 $74.66 $74.95 $74.95 32,325,614
2023-08-07 $74.79 $74.84 $74.60 $74.79 $74.79 19,412,618
2023-08-04 $74.65 $74.94 $74.57 $74.65 $74.65 37,411,518
2023-08-03 $74.21 $74.36 $74.09 $74.21 $74.21 30,348,068
2023-08-02 $74.45 $74.52 $74.26 $74.45 $74.45 37,500,507
2023-08-01 $74.96 $74.96 $74.68 $74.77 $74.77 34,540,096
2023-07-31 $75.42 $75.60 $75.38 $75.50 $75.14 30,744,801
2023-07-28 $75.21 $75.38 $75.15 $75.32 $74.96 27,588,880
2023-07-27 $75.63 $75.69 $74.73 $74.89 $74.89 48,675,859
2023-07-26 $75.16 $75.56 $75.12 $75.49 $75.49 33,068,357
2023-07-25 $75.16 $75.27 $75.06 $75.19 $75.19 30,067,662
2023-07-24 $75.43 $75.54 $75.22 $75.24 $75.24 20,925,728
2023-07-21 $75.20 $75.49 $75.20 $75.37 $75.37 37,447,840
2023-07-20 $75.21 $75.30 $74.98 $75.18 $75.18 27,028,590
2023-07-19 $75.59 $75.65 $75.46 $75.51 $75.51 26,794,834
2023-07-18 $75.30 $75.55 $75.27 $75.45 $75.45 25,991,779
2023-07-17 $75.06 $75.36 $75.00 $75.24 $75.24 28,836,643
2023-07-14 $75.57 $75.63 $75.05 $75.10 $75.10 36,081,817
2023-07-13 $75.50 $75.73 $75.41 $75.65 $75.65 33,954,292
2023-07-12 $75.09 $75.31 $75.02 $75.20 $75.20 42,820,743
2023-07-11 $74.41 $74.62 $74.29 $74.62 $74.62 32,000,728
2023-07-10 $73.92 $74.30 $73.91 $74.22 $74.22 45,516,491
2023-07-07 $73.76 $74.33 $73.73 $73.85 $73.85 42,269,176
2023-07-06 $73.78 $73.86 $73.58 $73.78 $73.78 52,251,096
2023-07-05 $74.52 $74.54 $74.20 $74.32 $74.32 37,947,124
2023-07-03 $74.68 $74.69 $74.52 $74.55 $74.55 13,046,541
2023-06-30 $74.96 $75.24 $74.89 $75.07 $74.67 35,841,980
2023-06-29 $74.64 $74.72 $74.43 $74.71 $74.71 41,489,019
2023-06-28 $74.47 $74.91 $74.42 $74.91 $74.91 35,679,565
2023-06-27 $74.31 $74.55 $74.29 $74.48 $74.48 31,707,634
2023-06-26 $74.20 $74.33 $74.09 $74.23 $74.23 36,111,986
2023-06-23 $74.21 $74.26 $74.00 $74.19 $74.19 33,811,087
2023-06-22 $74.37 $74.48 $74.30 $74.32 $74.32 31,504,755
2023-06-21 $74.58 $74.70 $74.39 $74.54 $74.54 39,752,022
2023-06-20 $74.81 $74.93 $74.73 $74.73 $74.73 31,933,425
2023-06-16 $75.09 $75.11 $74.90 $74.93 $74.93 47,560,849
2023-06-15 $74.86 $75.15 $74.82 $75.12 $75.12 42,412,372
2023-06-14 $74.80 $74.99 $74.41 $74.76 $74.76 32,864,744
2023-06-13 $74.83 $74.94 $74.62 $74.73 $74.73 39,425,899
2023-06-12 $74.79 $74.80 $74.48 $74.64 $74.64 30,629,483
2023-06-09 $74.76 $74.87 $74.69 $74.72 $74.72 27,016,843
2023-06-08 $74.23 $74.74 $74.23 $74.70 $74.70 33,987,776
2023-06-07 $74.70 $74.79 $74.14 $74.23 $74.23 32,340,890
2023-06-06 $74.45 $74.66 $74.32 $74.64 $74.64 23,006,703
2023-06-05 $74.52 $74.54 $74.34 $74.52 $74.52 24,080,297
2023-06-02 $74.46 $74.77 $74.30 $74.58 $74.58 49,950,960
2023-06-01 $73.80 $74.31 $73.78 $74.20 $74.20 42,425,727
2023-05-31 $74.14 $74.25 $73.95 $74.11 $73.76 43,033,533
2023-05-30 $74.35 $74.35 $74.09 $74.34 $73.99 27,482,564
2023-05-26 $73.65 $74.11 $73.62 $74.02 $73.67 23,547,616
2023-05-25 $73.89 $73.91 $73.55 $73.57 $73.22 21,457,879
2023-05-24 $73.93 $74.02 $73.48 $73.62 $73.27 38,083,156
2023-05-23 $74.39 $74.48 $74.07 $74.14 $73.79 32,415,497
2023-05-22 $74.22 $74.67 $74.22 $74.53 $74.18 34,897,700
2023-05-19 $74.19 $74.36 $74.07 $74.20 $73.85 36,044,934
2023-05-18 $73.86 $74.19 $73.81 $74.12 $73.77 29,129,187
2023-05-17 $73.96 $74.34 $73.93 $74.08 $73.73 38,534,107
2023-05-16 $74.26 $74.28 $73.81 $73.88 $73.53 41,001,084
2023-05-15 $74.43 $74.49 $74.30 $74.40 $74.05 19,764,623
2023-05-12 $74.68 $74.79 $74.28 $74.42 $74.07 27,553,432
2023-05-11 $74.74 $74.77 $74.61 $74.69 $74.34 25,265,519
2023-05-10 $74.77 $74.92 $74.53 $74.81 $74.46 35,392,692
2023-05-09 $74.35 $74.48 $74.27 $74.36 $74.01 21,732,923
2023-05-08 $74.70 $74.70 $74.38 $74.55 $74.20 18,367,442
2023-05-05 $74.58 $74.86 $74.48 $74.76 $74.76 31,591,547
2023-05-04 $74.38 $74.41 $74.09 $74.36 $74.36 45,207,603
2023-05-03 $74.70 $75.04 $74.56 $74.58 $74.58 33,178,288
2023-05-02 $74.69 $74.74 $74.37 $74.62 $74.62 39,045,543
2023-05-01 $74.93 $75.00 $74.53 $74.69 $74.69 37,748,302
2023-04-28 $75.06 $75.48 $75.06 $75.36 $75.03 33,821,189
2023-04-27 $74.93 $75.25 $74.80 $75.04 $74.71 39,687,620
2023-04-26 $75.06 $75.12 $74.68 $74.79 $74.47 32,788,737
2023-04-25 $75.16 $75.30 $75.01 $75.08 $74.75 34,575,268
2023-04-24 $75.03 $75.26 $74.95 $75.20 $74.87 24,661,578
2023-04-21 $74.88 $75.03 $74.70 $74.99 $74.66 33,061,804
2023-04-20 $74.65 $74.88 $74.55 $74.76 $74.44 30,204,041
2023-04-19 $74.83 $74.99 $74.78 $74.83 $74.50 26,979,407
2023-04-18 $75.26 $75.36 $74.98 $75.13 $74.80 28,030,768
2023-04-17 $75.07 $75.16 $74.81 $75.08 $74.75 26,389,368
2023-04-14 $75.40 $75.55 $75.08 $75.28 $74.95 43,767,561
2023-04-13 $75.04 $75.62 $75.04 $75.42 $75.09 95,863,977
2023-04-12 $75.31 $75.38 $74.85 $74.91 $74.58 41,457,555
2023-04-11 $74.77 $75.10 $74.71 $74.93 $74.60 28,875,072
2023-04-10 $74.58 $74.81 $74.41 $74.77 $74.45 28,601,432
2023-04-06 $74.39 $74.96 $74.29 $74.84 $74.51 35,719,639
2023-04-05 $74.88 $74.95 $74.42 $74.51 $74.19 37,633,950
2023-04-04 $75.15 $75.26 $74.85 $74.93 $74.93 46,144,335
2023-04-03 $75.14 $75.30 $74.97 $75.15 $75.15 43,302,961
2023-03-31 $74.97 $75.65 $74.95 $75.55 $75.21 54,218,880
2023-03-30 $74.47 $74.75 $74.27 $74.74 $74.40 37,130,239
2023-03-29 $73.65 $74.31 $73.65 $74.30 $73.96 44,457,339
2023-03-28 $73.28 $73.48 $73.14 $73.38 $73.05 38,277,207
2023-03-27 $73.75 $73.86 $73.42 $73.42 $73.09 30,905,112
2023-03-24 $73.45 $73.69 $73.39 $73.60 $73.60 44,225,596
2023-03-23 $74.03 $74.37 $73.52 $73.75 $73.75 54,660,947
2023-03-22 $73.98 $74.79 $73.71 $74.04 $74.04 55,263,495
2023-03-21 $73.65 $74.08 $73.50 $73.97 $73.97 38,203,422
2023-03-20 $73.23 $73.56 $73.07 $73.17 $73.17 38,540,766
2023-03-17 $73.44 $73.78 $73.24 $73.37 $73.37 55,132,203
2023-03-16 $73.13 $73.95 $73.02 $73.81 $73.81 62,169,419
2023-03-15 $72.81 $73.40 $72.61 $73.33 $73.33 81,454,724
2023-03-14 $73.69 $73.91 $73.27 $73.57 $73.57 66,395,566
2023-03-13 $73.19 $73.98 $72.83 $73.04 $73.04 78,478,130
2023-03-10 $73.48 $73.95 $73.17 $73.44 $73.44 81,515,996
2023-03-09 $73.91 $74.22 $73.35 $73.43 $73.43 52,669,503
2023-03-08 $74.24 $74.36 $73.69 $73.84 $73.84 54,224,524
2023-03-07 $74.73 $74.77 $74.18 $74.19 $74.19 40,222,132
2023-03-06 $74.89 $74.99 $74.66 $74.72 $74.72 33,430,834
2023-03-03 $74.29 $74.81 $74.17 $74.72 $74.72 50,123,345
2023-03-02 $73.48 $74.05 $73.48 $73.96 $73.96 37,916,806
2023-03-01 $74.08 $74.10 $73.69 $73.87 $73.87 45,341,436
2023-02-28 $74.64 $74.64 $74.42 $74.53 $74.08 32,807,812
2023-02-27 $74.52 $74.77 $74.38 $74.67 $74.22 40,291,951
2023-02-24 $74.00 $74.32 $73.92 $74.17 $73.72 47,576,546
2023-02-23 $74.23 $74.73 $74.13 $74.62 $74.17 47,908,237
2023-02-22 $73.60 $74.19 $73.60 $73.89 $73.44 70,093,266
2023-02-21 $73.85 $74.03 $73.11 $73.41 $72.97 98,782,363
2023-02-17 $74.15 $74.68 $73.87 $74.56 $74.11 75,910,344
2023-02-16 $74.54 $74.59 $74.23 $74.27 $73.82 89,945,370
2023-02-15 $74.72 $74.88 $74.58 $74.87 $74.42 44,897,610
2023-02-14 $74.83 $75.19 $74.51 $74.99 $74.54 54,193,638
2023-02-13 $74.83 $75.22 $74.75 $74.97 $74.52 38,741,342
2023-02-10 $75.03 $75.25 $74.69 $74.78 $74.33 65,905,001
2023-02-09 $76.11 $76.11 $75.29 $75.36 $74.90 42,581,890
2023-02-08 $76.06 $76.16 $75.69 $75.85 $75.39 34,066,559
2023-02-07 $75.83 $76.36 $75.78 $76.17 $75.71 37,101,532
2023-02-06 $76.06 $76.10 $75.79 $75.90 $75.44 40,944,305
2023-02-03 $76.60 $76.86 $76.33 $76.39 $75.93 39,682,295
2023-02-02 $77.32 $77.34 $77.07 $77.20 $76.73 56,399,857
2023-02-01 $75.98 $76.98 $75.78 $76.76 $76.30 46,900,912
2023-01-31 $75.94 $76.36 $75.92 $76.33 $75.51 41,006,564
2023-01-30 $75.88 $76.03 $75.72 $75.74 $74.92 32,001,969
2023-01-27 $76.27 $76.37 $76.05 $76.16 $75.34 35,813,450
2023-01-26 $76.36 $76.47 $76.09 $76.39 $75.57 25,512,390
2023-01-25 $75.96 $76.28 $75.88 $76.20 $75.38 25,857,857
2023-01-24 $76.01 $76.25 $75.88 $76.21 $75.39 27,774,499
2023-01-23 $76.10 $76.37 $75.97 $76.16 $75.34 26,764,776
2023-01-20 $76.00 $76.17 $75.73 $76.17 $75.35 36,625,425
2023-01-19 $76.21 $76.33 $75.95 $76.02 $75.20 50,070,921
2023-01-18 $76.85 $77.08 $76.45 $76.47 $75.64 52,989,664
2023-01-17 $76.52 $76.55 $76.29 $76.38 $75.56 30,961,230
2023-01-13 $76.26 $76.77 $76.22 $76.64 $75.81 26,301,450
2023-01-12 $76.40 $76.70 $76.05 $76.64 $75.81 29,404,885
2023-01-11 $76.00 $76.25 $75.85 $76.21 $75.39 31,826,667
2023-01-10 $75.76 $75.87 $75.53 $75.71 $74.89 35,695,520
2023-01-09 $75.75 $75.96 $75.64 $75.80 $74.98 35,806,936
2023-01-06 $74.87 $75.78 $74.70 $75.53 $75.53 60,041,193
2023-01-05 $74.36 $74.54 $74.18 $74.47 $74.47 34,681,469
2023-01-04 $74.26 $74.66 $73.99 $74.62 $74.62 37,120,132
2023-01-03 $74.11 $74.19 $73.66 $73.77 $73.77 28,787,817
2022-12-30 $73.32 $73.67 $73.28 $73.63 $73.63 15,170,352
2022-12-29 $72.92 $73.62 $72.75 $73.57 $73.57 33,378,855
2022-12-28 $73.74 $73.83 $72.59 $72.63 $72.63 41,064,838
2022-12-27 $74.32 $74.37 $73.58 $73.62 $73.62 22,107,994
2022-12-23 $74.08 $74.45 $73.95 $74.39 $74.39 13,196,723
2022-12-22 $74.37 $74.49 $73.92 $74.20 $74.20 26,894,292
2022-12-21 $74.40 $74.80 $74.34 $74.66 $74.66 23,211,485
2022-12-20 $73.85 $74.19 $73.70 $74.03 $74.03 32,917,820
2022-12-19 $74.31 $74.46 $74.06 $74.22 $74.22 24,135,113
2022-12-16 $74.57 $74.81 $74.41 $74.60 $74.60 38,197,113
2022-12-15 $74.91 $75.11 $74.63 $75.00 $75.00 41,666,501
2022-12-14 $76.01 $76.21 $75.22 $75.68 $75.28 57,177,287
2022-12-13 $76.61 $76.70 $75.69 $76.11 $75.71 45,923,270
2022-12-12 $75.22 $75.40 $75.10 $75.33 $74.93 22,415,723
2022-12-09 $74.82 $75.32 $74.82 $75.04 $74.65 20,687,343
2022-12-08 $75.07 $75.14 $74.80 $75.04 $74.65 23,839,580
2022-12-07 $74.55 $75.07 $74.55 $74.98 $74.59 24,614,339
2022-12-06 $74.87 $75.00 $74.43 $74.57 $74.18 24,976,845
2022-12-05 $75.28 $75.30 $74.69 $74.84 $74.45 29,736,467
2022-12-02 $74.99 $75.59 $74.99 $75.56 $75.16 27,535,751
2022-12-01 $75.57 $75.66 $75.18 $75.62 $75.22 42,134,156
2022-11-30 $74.60 $75.69 $74.39 $75.66 $74.95 41,702,152
2022-11-29 $74.22 $74.60 $74.08 $74.54 $73.84 27,162,337
2022-11-28 $74.80 $74.93 $74.20 $74.22 $73.52 31,668,901
2022-11-25 $75.15 $75.18 $74.90 $75.01 $74.30 9,465,892
2022-11-23 $74.68 $75.30 $74.66 $75.16 $74.45 30,316,317
2022-11-22 $74.34 $74.79 $74.26 $74.74 $74.03 24,572,536
2022-11-21 $74.15 $74.35 $74.02 $74.20 $73.50 19,070,509
2022-11-18 $74.46 $74.46 $74.02 $74.23 $73.53 31,663,806
2022-11-17 $73.81 $74.17 $73.73 $74.07 $73.37 34,338,293
2022-11-16 $74.49 $74.57 $74.31 $74.39 $73.69 30,793,015
2022-11-15 $74.64 $74.70 $74.07 $74.55 $73.85 50,673,679
2022-11-14 $74.25 $74.29 $73.87 $73.90 $73.20 37,927,782
2022-11-11 $74.22 $74.69 $73.93 $74.45 $73.75 20,934,780
2022-11-10 $73.98 $74.27 $73.46 $74.19 $73.49 67,165,945
2022-11-09 $72.60 $72.74 $71.82 $71.95 $71.27 45,728,923
2022-11-08 $72.95 $73.07 $72.59 $72.82 $72.13 39,489,162
2022-11-07 $73.05 $73.12 $72.68 $72.89 $72.20 24,913,033
2022-11-04 $72.87 $73.21 $72.40 $72.90 $72.21 39,849,117
2022-11-03 $72.17 $72.64 $71.89 $72.40 $71.72 37,507,241
2022-11-02 $73.56 $74.29 $72.88 $72.92 $72.23 50,660,654
2022-11-01 $73.94 $73.95 $73.21 $73.59 $72.90 39,586,699
2022-10-31 $74.17 $74.18 $73.42 $73.43 $72.46 60,269,669
2022-10-28 $74.25 $74.69 $74.12 $74.55 $74.55 123,446,755
2022-10-27 $73.62 $74.14 $73.36 $73.98 $73.98 49,481,452
2022-10-26 $73.06 $73.71 $72.95 $73.44 $73.44 50,552,055
2022-10-25 $72.72 $73.25 $72.70 $73.24 $73.24 37,459,196
2022-10-24 $72.56 $72.73 $72.16 $72.54 $72.54 29,551,161
2022-10-21 $71.59 $72.58 $71.56 $72.49 $72.49 60,211,180
2022-10-20 $72.21 $72.75 $71.73 $71.80 $71.80 47,281,131
2022-10-19 $72.40 $72.64 $71.98 $72.20 $72.20 33,193,951
2022-10-18 $73.13 $73.31 $72.58 $72.90 $72.90 37,648,353
2022-10-17 $72.15 $72.60 $72.14 $72.39 $72.39 33,820,018
2022-10-14 $72.19 $72.37 $71.33 $71.51 $71.51 37,152,463
2022-10-13 $70.47 $71.91 $70.40 $71.74 $71.74 48,832,549
2022-10-12 $71.41 $71.85 $71.41 $71.58 $71.58 32,784,843
2022-10-11 $71.38 $72.02 $71.29 $71.46 $71.46 46,344,610
2022-10-10 $72.07 $72.11 $70.92 $71.24 $71.24 37,759,685
2022-10-07 $72.57 $72.77 $72.10 $72.12 $72.12 33,982,962
2022-10-06 $73.15 $73.46 $72.90 $73.01 $73.01 37,195,992
2022-10-05 $72.92 $73.40 $72.61 $73.23 $73.23 47,833,515
2022-10-04 $72.90 $73.53 $72.77 $73.52 $73.52 45,901,324
2022-10-03 $71.60 $72.13 $71.46 $71.97 $71.97 48,967,867
2022-09-30 $71.73 $72.28 $71.38 $71.39 $71.04 42,928,682
2022-09-29 $71.93 $71.97 $71.32 $71.72 $71.37 38,068,792
2022-09-28 $71.67 $72.49 $71.44 $72.40 $72.05 48,935,762
2022-09-27 $71.89 $71.92 $70.90 $71.13 $70.78 45,295,484
2022-09-26 $71.92 $72.18 $71.26 $71.28 $70.93 42,287,368
2022-09-23 $72.56 $72.73 $71.88 $72.13 $72.13 53,311,973
2022-09-22 $73.25 $73.39 $72.80 $73.06 $73.06 48,268,750
2022-09-21 $73.90 $74.24 $73.16 $73.50 $73.50 37,851,316
2022-09-20 $74.02 $74.07 $73.67 $73.72 $73.72 32,769,545
2022-09-19 $73.91 $74.49 $73.84 $74.48 $74.48 26,891,877
2022-09-16 $73.50 $74.20 $73.37 $74.20 $74.20 56,479,900
2022-09-15 $74.29 $74.45 $73.91 $73.95 $73.95 46,282,259
2022-09-14 $74.36 $74.91 $74.31 $74.42 $74.42 29,672,419
2022-09-13 $74.98 $75.17 $74.28 $74.31 $74.31 47,111,293
2022-09-12 $76.08 $76.23 $75.77 $76.04 $76.04 30,276,098
2022-09-09 $75.88 $76.17 $75.63 $75.81 $75.81 29,526,796
2022-09-08 $74.90 $75.55 $74.78 $75.51 $75.51 26,927,994
2022-09-07 $74.21 $75.19 $74.19 $75.18 $75.18 26,853,233
2022-09-06 $74.31 $74.39 $73.85 $74.11 $74.11 28,417,302
2022-09-02 $75.00 $75.07 $74.23 $74.31 $74.31 22,364,557
2022-09-01 $73.95 $74.41 $73.61 $74.36 $74.36 38,499,924
2022-08-31 $74.97 $75.12 $74.51 $74.53 $74.16 39,161,834
2022-08-30 $75.60 $75.66 $74.70 $74.94 $74.57 66,233,947
2022-08-29 $75.35 $75.77 $75.26 $75.52 $75.15 27,115,713
2022-08-26 $77.12 $77.12 $75.74 $75.81 $75.44 34,460,592
2022-08-25 $76.58 $77.14 $76.45 $77.08 $76.70 20,079,983
2022-08-24 $76.24 $76.50 $76.16 $76.36 $75.99 16,917,476
2022-08-23 $76.10 $76.40 $75.83 $76.27 $75.90 33,240,002
2022-08-22 $76.36 $76.40 $76.01 $76.08 $75.71 42,014,191
2022-08-19 $77.33 $77.37 $76.78 $76.95 $76.57 45,428,933
2022-08-18 $77.81 $77.88 $77.66 $77.74 $77.36 19,089,338
2022-08-17 $77.88 $78.04 $77.59 $77.62 $77.24 28,774,606
2022-08-16 $78.73 $78.73 $78.26 $78.43 $78.05 22,963,216
2022-08-15 $78.82 $79.00 $78.65 $78.80 $78.41 18,441,124
2022-08-12 $78.52 $78.98 $78.29 $78.94 $78.55 16,912,315
2022-08-11 $79.20 $79.32 $78.13 $78.24 $77.86 37,778,737
2022-08-10 $78.52 $78.77 $78.39 $78.69 $78.30 38,121,870
2022-08-09 $77.93 $77.96 $77.50 $77.53 $77.15 24,675,685
2022-08-08 $78.34 $78.65 $78.05 $78.11 $77.73 19,467,713
2022-08-05 $77.50 $78.11 $77.39 $78.04 $77.66 31,006,730
2022-08-04 $78.34 $78.45 $78.11 $78.44 $78.06 24,386,388
2022-08-03 $77.78 $78.25 $77.57 $78.23 $77.85 35,517,879
2022-08-02 $77.77 $77.86 $77.50 $77.55 $77.17 40,604,397
2022-08-01 $77.64 $78.08 $77.51 $77.91 $77.53 31,595,581
2022-07-29 $77.96 $78.35 $77.75 $78.19 $77.50 33,606,986
2022-07-28 $77.54 $78.02 $77.23 $77.96 $77.28 42,335,927
2022-07-27 $76.67 $77.47 $76.67 $77.17 $76.49 35,075,663
2022-07-26 $76.62 $76.71 $76.28 $76.33 $75.66 24,151,187
2022-07-25 $76.95 $77.09 $76.65 $76.87 $76.20 26,032,069
2022-07-22 $77.11 $77.54 $76.65 $76.89 $76.89 51,055,840
2022-07-21 $76.02 $77.06 $75.93 $76.99 $76.99 52,282,098
2022-07-20 $76.06 $76.62 $75.88 $76.09 $76.09 82,881,853
2022-07-19 $75.04 $75.94 $75.04 $75.76 $75.76 31,028,205
2022-07-18 $75.69 $75.72 $74.69 $74.77 $74.77 33,302,918
2022-07-15 $74.77 $75.50 $74.76 $75.50 $75.50 48,360,827
2022-07-14 $74.08 $74.63 $73.61 $74.55 $74.55 53,953,122
2022-07-13 $74.00 $74.92 $73.92 $74.69 $74.69 46,874,863
2022-07-12 $74.56 $74.90 $74.50 $74.77 $74.77 24,036,710
2022-07-11 $74.80 $74.92 $74.45 $74.47 $74.47 28,213,740
2022-07-08 $74.56 $74.96 $74.36 $74.89 $74.89 31,230,285
2022-07-07 $74.09 $74.88 $74.03 $74.83 $74.83 44,430,421
2022-07-06 $73.79 $74.00 $73.52 $73.63 $73.63 44,706,053
2022-07-05 $73.51 $73.98 $73.03 $73.91 $73.91 38,316,232
2022-07-01 $73.50 $74.23 $73.45 $73.98 $73.98 38,849,273
2022-06-30 $73.33 $73.83 $73.06 $73.61 $73.28 45,139,888
2022-06-29 $73.72 $73.79 $73.43 $73.65 $73.32 36,806,815
2022-06-28 $74.69 $74.79 $73.75 $73.76 $73.43 39,303,904
2022-06-27 $75.10 $75.10 $74.58 $74.58 $74.25 25,658,235
2022-06-24 $74.75 $75.36 $74.59 $75.04 $74.71 38,198,630
2022-06-23 $74.19 $74.58 $74.08 $74.51 $74.18 30,961,821
2022-06-22 $73.87 $74.25 $73.81 $73.98 $73.65 38,204,763
2022-06-21 $74.50 $74.67 $73.93 $74.00 $73.67 45,924,621
2022-06-17 $73.99 $74.57 $73.81 $74.05 $73.72 49,281,028
2022-06-16 $73.90 $74.15 $73.22 $73.82 $73.49 61,583,380
2022-06-15 $74.20 $75.39 $74.04 $75.01 $74.68 70,628,185
2022-06-14 $73.45 $74.23 $73.05 $73.58 $73.25 62,818,627
2022-06-13 $74.25 $74.31 $72.89 $73.10 $72.78 122,714,612
2022-06-10 $76.20 $76.22 $75.28 $75.63 $75.29 59,906,958
2022-06-09 $77.26 $77.51 $76.79 $76.94 $76.60 49,468,654
2022-06-08 $78.04 $78.07 $77.46 $77.56 $77.22 25,361,771
2022-06-07 $77.79 $78.32 $77.73 $78.23 $77.88 31,499,902
2022-06-06 $78.78 $78.80 $77.96 $78.05 $77.70 35,756,133
2022-06-03 $78.87 $78.87 $78.52 $78.64 $78.29 36,008,095
2022-06-02 $78.92 $79.24 $78.69 $79.23 $78.88 34,752,530
2022-06-01 $79.23 $79.45 $78.75 $78.90 $78.55 87,646,137
2022-05-31 $79.74 $79.86 $79.32 $79.50 $78.84 68,424,650
2022-05-27 $79.80 $80.19 $79.61 $80.19 $79.53 52,813,063
2022-05-26 $78.68 $79.52 $78.47 $79.48 $78.82 64,773,409
2022-05-25 $77.31 $78.44 $77.27 $78.39 $77.74 56,661,532
2022-05-24 $76.58 $77.26 $76.55 $77.22 $76.58 42,246,508
2022-05-23 $76.64 $76.86 $76.58 $76.76 $76.12 29,917,052
2022-05-20 $76.78 $76.80 $76.23 $76.46 $75.83 56,691,040
2022-05-19 $75.95 $76.67 $75.87 $76.51 $75.88 53,929,058
2022-05-18 $76.21 $76.25 $75.91 $76.00 $75.37 47,647,842
2022-05-17 $76.86 $76.87 $76.44 $76.63 $75.99 41,666,545
2022-05-16 $76.84 $76.96 $76.57 $76.70 $76.06 33,300,126
2022-05-13 $76.98 $77.06 $76.43 $76.81 $76.17 49,084,355
2022-05-12 $76.66 $76.98 $76.40 $76.72 $76.08 49,069,711
2022-05-11 $77.00 $77.49 $76.74 $76.75 $76.11 42,473,708
2022-05-10 $77.39 $77.53 $76.84 $77.21 $76.57 48,419,660
2022-05-09 $77.13 $77.31 $76.72 $76.77 $76.13 38,442,700
2022-05-06 $77.63 $78.00 $77.41 $77.59 $76.95 39,256,894
2022-05-05 $78.97 $79.02 $77.81 $78.03 $77.38 53,807,901
2022-05-04 $78.65 $79.65 $78.08 $79.44 $78.78 55,110,924
2022-05-03 $78.40 $78.76 $78.35 $78.64 $77.99 42,665,740
2022-05-02 $78.16 $78.30 $77.83 $78.23 $77.58 38,674,409
2022-04-29 $79.14 $79.25 $78.48 $78.53 $77.58 35,697,334
2022-04-28 $79.24 $79.63 $78.95 $79.51 $78.54 30,808,758
2022-04-27 $79.47 $79.67 $78.99 $79.07 $78.11 37,598,581
2022-04-26 $79.90 $79.90 $79.45 $79.46 $78.50 30,384,051
2022-04-25 $79.40 $80.00 $79.27 $79.93 $78.96 35,914,616
2022-04-22 $79.64 $79.66 $79.17 $79.26 $78.30 28,242,971
2022-04-21 $80.49 $80.54 $79.67 $79.74 $78.77 38,695,145
2022-04-20 $80.28 $80.44 $80.16 $80.29 $79.32 25,050,439
2022-04-19 $79.96 $80.19 $79.86 $80.04 $79.07 29,920,852
2022-04-18 $80.16 $80.36 $80.00 $80.11 $79.14 20,864,126
2022-04-14 $80.78 $80.89 $80.03 $80.24 $79.27 45,130,420
2022-04-13 $80.44 $80.88 $80.38 $80.78 $79.80 31,635,564
2022-04-12 $80.24 $80.62 $80.07 $80.30 $79.33 38,030,966
2022-04-11 $79.98 $80.07 $79.58 $79.69 $78.72 42,293,374
2022-04-08 $80.48 $80.73 $80.23 $80.24 $79.27 42,177,152
2022-04-07 $80.94 $81.04 $80.72 $80.73 $79.75 42,831,431
2022-04-06 $80.94 $81.40 $80.69 $80.86 $79.88 67,118,033
2022-04-05 $82.39 $82.47 $81.47 $81.50 $80.51 51,873,086
2022-04-04 $82.02 $82.58 $82.00 $82.57 $81.57 32,710,944
2022-04-01 $81.83 $82.03 $81.65 $81.95 $80.96 31,316,068
2022-03-31 $82.69 $82.73 $82.27 $82.29 $80.96 40,717,558
2022-03-30 $82.62 $82.70 $82.39 $82.59 $81.26 43,905,373
2022-03-29 $82.20 $82.86 $82.15 $82.84 $81.50 49,781,140
2022-03-28 $81.28 $81.85 $81.26 $81.83 $80.51 26,886,119
2022-03-25 $81.92 $81.92 $81.26 $81.32 $80.01 35,340,578
2022-03-24 $81.73 $81.94 $81.52 $81.91 $80.59 18,435,773
2022-03-23 $81.86 $82.01 $81.59 $81.74 $80.42 36,294,894
2022-03-22 $81.66 $82.07 $81.50 $82.00 $80.68 39,873,658
2022-03-21 $82.39 $82.45 $81.42 $81.58 $80.26 59,562,937
2022-03-18 $82.10 $82.54 $81.95 $82.53 $81.20 59,553,827
2022-03-17 $81.77 $82.30 $81.75 $82.26 $80.93 48,573,700
2022-03-16 $80.96 $81.74 $80.55 $81.70 $80.38 66,254,810
2022-03-15 $80.13 $80.76 $80.10 $80.57 $79.27 57,385,317
2022-03-14 $80.85 $80.87 $79.88 $79.97 $78.68 61,536,700
2022-03-11 $81.63 $81.65 $80.87 $80.93 $79.62 40,097,064
2022-03-10 $81.76 $81.87 $81.42 $81.52 $80.20 46,408,901
2022-03-09 $82.01 $82.32 $81.85 $82.21 $80.88 31,142,980
2022-03-08 $81.88 $82.09 $81.50 $81.53 $80.21 57,474,463
2022-03-07 $82.39 $82.41 $81.75 $81.82 $80.50 43,675,913
2022-03-04 $82.94 $82.94 $82.48 $82.54 $81.21 32,298,022
2022-03-03 $83.48 $83.50 $82.21 $83.08 $81.74 23,594,209
2022-03-02 $83.08 $83.36 $82.94 $83.33 $81.98 41,489,189
2022-03-01 $83.43 $83.64 $82.95 $83.13 $81.79 43,268,523
2022-02-28 $83.22 $83.88 $83.22 $83.67 $82.02 54,006,408
2022-02-25 $83.22 $83.63 $83.22 $83.61 $81.96 44,118,810
2022-02-24 $81.91 $83.18 $81.83 $83.14 $81.50 56,132,522
2022-02-23 $82.85 $82.91 $82.53 $82.55 $80.92 36,545,350
2022-02-22 $82.84 $83.05 $82.59 $82.70 $81.07 34,386,889
2022-02-18 $82.69 $82.99 $82.62 $82.89 $81.25 43,848,770
2022-02-17 $82.97 $82.97 $82.71 $82.77 $81.13 30,755,170
2022-02-16 $82.61 $83.18 $82.54 $83.12 $81.48 38,996,002
2022-02-15 $82.74 $82.81 $82.56 $82.66 $81.03 32,725,863
2022-02-14 $82.65 $82.83 $82.22 $82.52 $80.89 36,550,151
2022-02-11 $83.23 $83.25 $82.45 $82.66 $81.03 58,918,391
2022-02-10 $83.54 $83.83 $82.94 $82.95 $81.31 57,751,375
2022-02-09 $83.94 $84.12 $83.94 $84.06 $82.40 37,641,832
2022-02-08 $83.78 $83.85 $83.58 $83.62 $81.97 39,549,042
2022-02-07 $83.54 $83.86 $83.42 $83.71 $82.06 37,620,738
2022-02-04 $83.76 $83.90 $83.20 $83.77 $82.11 65,508,282
2022-02-03 $84.47 $84.54 $84.09 $84.10 $82.44 44,760,829
2022-02-02 $84.90 $84.96 $84.61 $84.86 $83.18 29,261,518
2022-02-01 $84.65 $84.78 $84.37 $84.73 $83.05 42,377,276
2022-01-31 $84.50 $84.83 $84.22 $84.70 $82.73 78,932,143
2022-01-28 $84.25 $84.69 $83.95 $84.68 $82.71 51,496,748
2022-01-27 $85.02 $85.12 $84.25 $84.44 $82.47 47,351,545
2022-01-26 $85.47 $85.87 $84.70 $84.81 $82.83 63,574,938
2022-01-25 $85.09 $85.29 $84.90 $85.10 $83.12 43,642,769
2022-01-24 $85.19 $85.41 $84.77 $85.35 $83.36 79,231,530
2022-01-21 $85.43 $85.60 $85.33 $85.44 $83.45 57,098,022
2022-01-20 $85.75 $85.97 $85.41 $85.43 $83.44 38,217,664
2022-01-19 $85.82 $85.96 $85.56 $85.59 $83.60 30,517,567
2022-01-18 $85.84 $85.85 $85.61 $85.67 $83.67 45,780,379
2022-01-14 $86.11 $86.23 $86.00 $86.09 $84.08 31,046,205
2022-01-13 $86.46 $86.50 $86.14 $86.17 $84.16 31,699,700
2022-01-12 $86.47 $86.52 $86.34 $86.48 $84.47 24,621,218
2022-01-11 $85.99 $86.34 $85.75 $86.34 $84.33 31,743,797
2022-01-10 $85.76 $85.96 $85.37 $85.94 $83.94 52,621,783
2022-01-07 $86.09 $86.10 $85.86 $85.87 $83.87 34,630,070
2022-01-06 $86.10 $86.32 $86.05 $86.09 $84.08 42,823,168
2022-01-05 $86.74 $86.78 $86.08 $86.08 $84.08 44,808,532
2022-01-04 $87.00 $87.00 $86.67 $86.75 $84.73 33,609,903
2022-01-03 $86.92 $86.97 $86.76 $86.97 $84.94 35,368,431
2021-12-31 $87.06 $87.12 $86.98 $87.01 $84.98 11,342,577
2021-12-30 $87.10 $87.10 $86.99 $87.03 $85.00 12,326,096
2021-12-29 $87.15 $87.18 $87.05 $87.07 $85.04 16,760,326
2021-12-28 $87.22 $87.24 $87.08 $87.21 $85.18 17,151,672
2021-12-27 $87.17 $87.32 $87.13 $87.25 $85.22 13,397,481
2021-12-23 $86.96 $87.21 $86.94 $87.16 $85.13 15,612,050
2021-12-22 $86.65 $86.93 $86.64 $86.91 $84.89 17,433,297
2021-12-21 $86.34 $86.69 $86.34 $86.68 $84.66 24,390,466
2021-12-20 $86.13 $86.29 $86.09 $86.22 $84.21 27,560,478
2021-12-17 $86.36 $86.51 $86.21 $86.37 $84.36 27,459,345
2021-12-16 $86.55 $86.63 $86.39 $86.45 $84.44 27,374,016
2021-12-15 $86.47 $86.84 $86.33 $86.81 $84.50 31,698,986
2021-12-14 $86.50 $86.59 $86.33 $86.48 $84.18 20,310,513
2021-12-13 $86.63 $86.71 $86.56 $86.63 $84.32 17,125,765
2021-12-10 $86.56 $86.66 $86.53 $86.63 $84.32 20,247,239
2021-12-09 $86.80 $86.80 $86.43 $86.43 $84.13 24,939,178
2021-12-08 $86.78 $86.87 $86.68 $86.82 $84.51 26,598,236
2021-12-07 $86.71 $87.07 $86.64 $86.84 $84.53 42,893,517
2021-12-06 $86.03 $86.48 $86.00 $86.38 $84.08 28,211,322
2021-12-03 $86.05 $86.10 $85.83 $86.00 $83.71 47,368,847
2021-12-02 $85.42 $86.06 $85.41 $86.00 $83.71 42,383,512
2021-12-01 $85.77 $85.94 $85.32 $85.37 $83.10 41,845,199
2021-11-30 $85.96 $86.07 $85.52 $85.64 $83.09 35,465,867
2021-11-29 $85.81 $86.13 $85.76 $86.00 $83.44 31,728,948
2021-11-26 $85.61 $85.62 $85.34 $85.47 $82.92 36,123,387
2021-11-24 $86.00 $86.11 $85.76 $86.09 $83.52 31,158,842
2021-11-23 $86.23 $86.37 $86.03 $86.11 $83.54 33,967,066
2021-11-22 $86.64 $86.67 $86.22 $86.23 $83.66 26,270,780
2021-11-19 $86.63 $86.77 $86.56 $86.56 $83.98 45,282,715
2021-11-18 $86.81 $86.81 $86.63 $86.63 $84.05 23,421,299
2021-11-17 $86.82 $86.84 $86.70 $86.70 $84.11 17,919,240
2021-11-16 $86.77 $86.87 $86.74 $86.79 $84.20 14,301,990
2021-11-15 $86.91 $86.92 $86.73 $86.75 $84.16 17,057,130
2021-11-12 $86.92 $87.05 $86.84 $86.85 $84.26 25,823,895
2021-11-11 $87.03 $87.04 $86.82 $86.82 $84.23 10,086,216
2021-11-10 $87.35 $87.35 $86.94 $86.97 $84.38 30,434,051
2021-11-09 $87.39 $87.46 $87.28 $87.46 $84.85 13,569,882
2021-11-08 $87.59 $87.61 $87.34 $87.39 $84.78 11,957,861
2021-11-05 $87.30 $87.52 $87.25 $87.50 $84.89 27,594,989
2021-11-04 $87.02 $87.56 $87.00 $87.17 $84.57 28,989,817
2021-11-03 $86.71 $86.96 $86.69 $86.94 $84.35 22,984,246
2021-11-02 $86.56 $86.84 $86.56 $86.77 $84.18 25,560,021
2021-11-01 $86.73 $86.78 $86.55 $86.56 $83.98 28,399,687
2021-10-29 $87.02 $87.05 $86.93 $86.93 $84.07 26,521,656
2021-10-28 $86.98 $87.16 $86.98 $87.16 $84.29 16,374,750
2021-10-27 $87.10 $87.13 $86.93 $86.94 $84.08 18,521,620
2021-10-26 $87.12 $87.20 $87.01 $87.01 $84.15 19,617,188
2021-10-25 $86.94 $87.08 $86.77 $86.99 $84.13 20,230,051
2021-10-22 $87.02 $87.06 $86.80 $86.84 $83.98 20,734,438
2021-10-21 $87.25 $87.29 $86.99 $87.05 $84.18 19,273,565
2021-10-20 $87.25 $87.29 $87.19 $87.27 $84.40 19,720,062
2021-10-19 $87.18 $87.25 $87.12 $87.24 $84.37 26,103,525
2021-10-18 $87.02 $87.18 $86.99 $87.18 $84.31 20,338,350
2021-10-15 $87.39 $87.39 $87.17 $87.22 $84.35 29,782,916
2021-10-14 $87.05 $87.38 $87.04 $87.37 $84.49 26,937,020
2021-10-13 $86.70 $86.88 $86.56 $86.88 $84.02 29,370,424
2021-10-12 $86.60 $86.77 $86.58 $86.65 $83.80 32,922,258
2021-10-11 $86.76 $86.81 $86.49 $86.49 $83.64 16,068,421
2021-10-08 $87.00 $87.05 $86.76 $86.76 $83.90 28,064,315
2021-10-07 $87.13 $87.30 $86.96 $87.02 $84.16 29,031,648
2021-10-06 $86.87 $87.04 $86.77 $87.01 $84.15 28,905,935
2021-10-05 $87.19 $87.22 $87.03 $87.06 $84.19 22,347,989
2021-10-04 $87.35 $87.38 $87.08 $87.10 $84.23 24,726,687
2021-10-01 $87.35 $87.48 $87.14 $87.41 $84.53 30,062,763
2021-09-30 $87.64 $87.68 $87.38 $87.49 $84.33 41,680,652
2021-09-29 $87.53 $87.71 $87.51 $87.59 $84.43 19,783,399
2021-09-28 $87.66 $87.70 $87.38 $87.43 $84.27 35,515,907
2021-09-27 $87.76 $87.89 $87.73 $87.83 $84.66 17,652,868
2021-09-24 $87.96 $88.02 $87.86 $87.91 $84.74 21,713,492
2021-09-23 $88.05 $88.16 $87.96 $88.04 $84.86 27,590,423
2021-09-22 $87.97 $88.08 $87.85 $88.00 $84.82 24,344,753
2021-09-21 $87.83 $87.88 $87.68 $87.84 $84.67 27,304,229
2021-09-20 $87.60 $87.81 $87.55 $87.69 $84.52 49,640,984
2021-09-17 $88.08 $88.09 $87.97 $88.00 $84.82 38,948,535
2021-09-16 $88.11 $88.14 $87.95 $88.11 $84.93 13,859,661
2021-09-15 $88.02 $88.14 $88.01 $88.14 $84.96 17,069,471
2021-09-14 $88.08 $88.12 $87.97 $88.01 $84.83 20,107,962
2021-09-13 $87.95 $88.06 $87.89 $88.05 $84.87 17,136,889
2021-09-10 $88.08 $88.09 $87.82 $87.83 $84.66 16,112,927
2021-09-09 $87.87 $87.98 $87.86 $87.96 $84.78 23,024,727
2021-09-08 $87.79 $87.91 $87.71 $87.88 $84.71 13,021,084
2021-09-07 $87.99 $87.99 $87.77 $87.78 $84.61 11,728,847
2021-09-03 $87.96 $88.04 $87.89 $88.01 $84.83 6,491,057
2021-09-02 $88.00 $88.02 $87.93 $88.00 $84.82 16,521,333
2021-09-01 $87.84 $87.98 $87.82 $87.89 $84.72 22,973,456
2021-08-31 $88.06 $88.10 $87.97 $88.09 $84.64 19,163,884
2021-08-30 $87.98 $88.10 $87.96 $88.07 $84.62 11,639,965
2021-08-27 $87.75 $87.99 $87.73 $87.96 $84.52 18,519,658
2021-08-26 $87.76 $87.77 $87.58 $87.72 $84.29 17,676,076
2021-08-25 $87.70 $87.82 $87.66 $87.77 $84.34 19,085,360
2021-08-24 $87.58 $87.70 $87.55 $87.68 $84.25 20,828,296
2021-08-23 $87.41 $87.59 $87.41 $87.56 $84.13 21,933,093
2021-08-20 $87.10 $87.33 $87.09 $87.29 $83.88 16,784,293
2021-08-19 $87.00 $87.20 $86.95 $87.08 $83.67 20,026,720
2021-08-18 $87.30 $87.39 $87.09 $87.09 $83.68 12,147,708
2021-08-17 $87.39 $87.40 $87.20 $87.29 $83.88 18,468,368
2021-08-16 $87.44 $87.49 $87.35 $87.49 $84.07 12,602,065
2021-08-13 $87.30 $87.46 $87.30 $87.46 $84.04 9,896,060
2021-08-12 $87.12 $87.29 $87.09 $87.27 $83.86 14,128,024
2021-08-11 $87.04 $87.16 $87.01 $87.12 $83.71 15,834,681
2021-08-10 $87.19 $87.20 $86.97 $86.98 $83.58 31,522,870
2021-08-09 $87.34 $87.36 $87.18 $87.18 $83.77 10,788,685
2021-08-06 $87.43 $87.52 $87.37 $87.38 $83.96 12,923,235
2021-08-05 $87.33 $87.52 $87.33 $87.48 $84.06 15,465,719
2021-08-04 $87.37 $87.42 $87.28 $87.28 $83.87 17,113,284
2021-08-03 $87.39 $87.46 $87.28 $87.44 $84.02 16,058,659
2021-08-02 $87.67 $87.69 $87.34 $87.34 $83.92 27,274,385
2021-07-30 $87.93 $87.97 $87.84 $87.84 $84.13 21,062,088
2021-07-29 $87.83 $88.00 $87.83 $87.96 $84.25 17,835,256
2021-07-28 $87.80 $87.85 $87.67 $87.77 $84.06 15,129,212
2021-07-27 $87.70 $87.77 $87.56 $87.70 $84.00 19,919,001
2021-07-26 $87.92 $87.97 $87.78 $87.82 $84.11 15,282,851
2021-07-23 $87.88 $87.99 $87.83 $87.95 $84.24 19,440,985
2021-07-22 $87.74 $87.85 $87.65 $87.78 $84.07 17,110,505
2021-07-21 $87.58 $87.76 $87.56 $87.73 $84.03 18,522,567
2021-07-20 $87.16 $87.53 $87.08 $87.52 $83.82 26,941,301
2021-07-19 $87.46 $87.49 $86.98 $87.08 $83.40 54,224,817
2021-07-16 $87.84 $87.84 $87.64 $87.67 $83.97 17,820,358
2021-07-15 $87.77 $87.82 $87.72 $87.79 $84.08 16,384,764
2021-07-14 $87.81 $87.88 $87.74 $87.85 $84.14 16,100,166
2021-07-13 $87.92 $87.96 $87.70 $87.71 $84.01 26,938,860
2021-07-12 $88.00 $88.02 $87.89 $87.97 $84.26 17,500,151
2021-07-09 $87.88 $88.02 $87.87 $88.00 $84.28 17,698,053
2021-07-08 $87.81 $87.93 $87.77 $87.85 $84.14 21,936,449
2021-07-07 $88.09 $88.10 $87.93 $88.04 $84.32 11,463,751
2021-07-06 $88.06 $88.08 $87.94 $88.01 $84.29 17,784,267
2021-07-02 $87.96 $88.07 $87.92 $88.06 $84.34 11,464,787
2021-07-01 $87.83 $87.92 $87.81 $87.92 $84.21 31,932,399
2021-06-30 $87.97 $88.07 $87.96 $88.04 $84.04 26,093,462
2021-06-29 $87.94 $88.03 $87.93 $88.03 $84.03 12,728,030
2021-06-28 $87.97 $87.97 $87.86 $87.92 $83.93 16,019,282
2021-06-25 $87.85 $87.95 $87.83 $87.93 $83.94 16,175,095
2021-06-24 $87.74 $87.84 $87.70 $87.84 $83.85 12,722,289
2021-06-23 $87.63 $87.75 $87.57 $87.57 $83.60 16,583,107
2021-06-22 $87.57 $87.66 $87.52 $87.66 $83.68 14,604,363
2021-06-21 $87.52 $87.60 $87.45 $87.60 $83.62 21,265,134
2021-06-18 $87.34 $87.45 $87.29 $87.43 $83.46 35,134,519
2021-06-17 $87.46 $87.50 $87.38 $87.47 $83.50 21,099,000
2021-06-16 $87.53 $87.57 $87.26 $87.41 $83.44 20,846,529
2021-06-15 $87.48 $87.57 $87.44 $87.53 $83.56 16,036,972
2021-06-14 $87.59 $87.59 $87.47 $87.54 $83.57 19,408,612
2021-06-11 $87.65 $87.69 $87.55 $87.62 $83.64 12,559,643
2021-06-10 $87.50 $87.66 $87.46 $87.59 $83.61 15,290,025
2021-06-09 $87.47 $87.49 $87.40 $87.43 $83.46 13,232,270
2021-06-08 $87.44 $87.44 $87.31 $87.36 $83.40 10,983,913
2021-06-07 $87.29 $87.35 $87.26 $87.30 $83.34 9,189,759
2021-06-04 $87.23 $87.31 $87.17 $87.27 $83.31 26,829,249
2021-06-03 $87.03 $87.23 $86.99 $87.08 $83.13 16,701,794
2021-06-02 $87.15 $87.27 $87.12 $87.26 $83.30 13,698,307
2021-06-01 $87.06 $87.16 $87.00 $87.15 $83.19 22,655,348
2021-05-28 $87.30 $87.35 $87.18 $87.18 $82.95 15,464,143
2021-05-27 $87.38 $87.38 $87.20 $87.21 $82.97 12,682,085
2021-05-26 $87.16 $87.27 $87.16 $87.25 $83.01 14,354,925
2021-05-25 $87.26 $87.28 $87.14 $87.22 $82.98 15,466,793
2021-05-24 $87.18 $87.31 $87.10 $87.21 $82.97 24,277,796
2021-05-21 $87.08 $87.13 $86.92 $87.11 $82.88 36,466,191
2021-05-20 $86.68 $87.34 $86.68 $86.98 $82.76 28,013,808
2021-05-19 $86.60 $86.84 $86.57 $86.61 $82.40 34,701,010
2021-05-18 $87.17 $87.17 $86.83 $86.84 $82.62 16,447,620
2021-05-17 $87.20 $87.21 $86.99 $87.05 $82.82 13,544,986
2021-05-14 $87.05 $87.21 $87.02 $87.21 $82.97 22,550,936
2021-05-13 $86.77 $87.00 $86.76 $86.93 $82.71 28,689,627
2021-05-12 $86.92 $86.98 $86.62 $86.62 $82.41 31,630,130
2021-05-11 $86.90 $87.09 $86.81 $87.04 $82.81 28,683,881
2021-05-10 $87.36 $87.38 $87.13 $87.13 $82.90 16,580,808
2021-05-07 $87.35 $87.41 $87.23 $87.33 $83.09 17,872,734
2021-05-06 $87.29 $87.34 $87.15 $87.27 $83.03 23,110,145
2021-05-05 $87.19 $87.32 $87.17 $87.30 $83.06 13,676,345
2021-05-04 $87.11 $87.15 $86.97 $87.13 $82.90 23,089,778
2021-05-03 $87.23 $87.33 $87.17 $87.18 $82.95 15,782,420
2021-04-30 $87.37 $87.49 $87.35 $87.44 $82.91 23,367,504
2021-04-29 $87.55 $87.55 $87.35 $87.48 $82.95 17,152,880
2021-04-28 $87.24 $87.45 $87.17 $87.38 $82.86 14,795,025
2021-04-27 $87.38 $87.38 $87.21 $87.21 $82.70 17,660,642
2021-04-26 $87.38 $87.48 $87.29 $87.33 $82.81 12,746,079
2021-04-23 $87.20 $87.45 $87.19 $87.37 $82.85 14,396,864
2021-04-22 $87.32 $87.33 $87.12 $87.14 $82.63 18,506,528
2021-04-21 $86.97 $87.30 $86.96 $87.30 $82.78 19,527,043
2021-04-20 $87.06 $87.14 $86.96 $87.01 $82.51 22,901,019
2021-04-19 $87.20 $87.29 $87.12 $87.16 $82.65 23,904,868
2021-04-16 $87.50 $87.53 $87.30 $87.30 $82.78 32,509,305
2021-04-15 $87.33 $87.48 $87.27 $87.48 $82.95 20,944,476
2021-04-14 $87.19 $87.29 $87.09 $87.13 $82.62 17,992,816
2021-04-13 $87.01 $87.20 $86.91 $87.17 $82.66 20,643,461
2021-04-12 $87.10 $87.14 $87.02 $87.11 $82.60 15,464,518
2021-04-09 $87.15 $87.21 $87.10 $87.20 $82.69 17,413,119
2021-04-08 $87.33 $87.36 $87.24 $87.26 $82.74 11,052,106
2021-04-07 $87.28 $87.32 $87.17 $87.23 $82.71 15,645,656
2021-04-06 $87.13 $87.30 $87.13 $87.26 $82.74 15,367,929
2021-04-05 $87.08 $87.18 $87.04 $87.11 $82.60 20,758,296
2021-04-01 $86.97 $87.07 $86.85 $87.07 $82.56 30,806,635
2021-03-31 $86.86 $87.21 $86.85 $87.18 $82.39 41,604,700
2021-03-30 $86.83 $86.88 $86.74 $86.76 $81.99 19,622,125
2021-03-29 $86.86 $87.00 $86.70 $86.97 $82.19 17,447,499
2021-03-26 $86.76 $86.93 $86.57 $86.92 $82.14 25,948,028
2021-03-25 $86.45 $86.66 $86.36 $86.66 $81.90 24,070,272
2021-03-24 $86.54 $86.80 $86.51 $86.51 $81.76 31,374,528
2021-03-23 $86.35 $86.50 $86.25 $86.46 $81.71 24,705,762
2021-03-22 $86.20 $86.52 $86.15 $86.37 $81.62 32,979,533
2021-03-19 $85.86 $86.15 $85.65 $86.06 $81.33 47,467,825
2021-03-18 $86.06 $86.17 $85.71 $85.73 $81.02 37,151,197
2021-03-17 $86.10 $86.65 $86.04 $86.39 $81.64 28,345,830
2021-03-16 $86.43 $86.49 $86.18 $86.27 $81.53 22,931,387
2021-03-15 $86.40 $86.55 $86.31 $86.47 $81.72 15,651,525
2021-03-12 $86.56 $86.60 $86.37 $86.46 $81.71 21,842,025
2021-03-11 $86.58 $86.86 $86.58 $86.70 $81.94 27,728,665
2021-03-10 $86.22 $86.50 $86.15 $86.38 $81.63 23,776,595
2021-03-09 $86.22 $86.45 $86.08 $86.11 $81.38 31,441,115
2021-03-08 $86.57 $86.64 $85.97 $85.99 $81.27 39,868,673
2021-03-05 $86.49 $86.72 $86.09 $86.62 $81.86 46,950,066
2021-03-04 $86.75 $86.95 $86.08 $86.36 $81.61 49,020,311
2021-03-03 $86.84 $86.91 $86.66 $86.69 $81.93 30,197,046
2021-03-02 $87.15 $87.16 $86.93 $86.97 $82.19 23,988,561
2021-03-01 $86.67 $87.16 $86.56 $87.10 $82.31 48,014,231
2021-02-26 $86.88 $86.92 $86.41 $86.44 $81.40 45,781,480
2021-02-25 $87.33 $87.42 $86.60 $86.70 $81.65 59,185,669
2021-02-24 $87.31 $87.53 $87.23 $87.53 $82.43 21,791,923
2021-02-23 $87.19 $87.51 $87.01 $87.44 $82.35 29,015,914
2021-02-22 $87.37 $87.46 $87.23 $87.23 $82.15 24,763,335
2021-02-19 $87.63 $87.63 $87.48 $87.50 $82.40 28,124,763
2021-02-18 $87.47 $87.59 $87.39 $87.49 $82.39 26,366,901
2021-02-17 $87.46 $87.61 $87.43 $87.61 $82.51 19,247,245
2021-02-16 $87.73 $87.74 $87.57 $87.64 $82.53 22,264,358
2021-02-12 $87.55 $87.79 $87.55 $87.78 $82.67 17,800,191
2021-02-11 $87.64 $87.68 $87.54 $87.64 $82.53 17,047,190
2021-02-10 $87.62 $87.68 $87.47 $87.60 $82.50 20,389,133
2021-02-09 $87.65 $87.73 $87.57 $87.62 $82.51 14,114,656
2021-02-08 $87.59 $87.78 $87.56 $87.78 $82.67 16,590,115
2021-02-05 $87.63 $87.65 $87.48 $87.52 $82.42 21,653,096
2021-02-04 $87.35 $87.47 $87.31 $87.39 $82.30 21,181,060
2021-02-03 $87.20 $87.36 $87.17 $87.21 $82.13 31,910,989
2021-02-02 $87.15 $87.26 $87.09 $87.14 $82.06 28,877,000
2021-02-01 $86.81 $86.97 $86.66 $86.93 $81.87 35,620,733
2021-01-29 $87.13 $87.37 $86.89 $86.97 $81.60 46,095,942
2021-01-28 $87.16 $87.49 $87.14 $87.20 $81.82 38,836,175
2021-01-27 $87.02 $87.22 $86.81 $86.94 $81.58 46,378,563
2021-01-26 $87.29 $87.33 $87.18 $87.19 $81.81 39,103,506
2021-01-25 $87.30 $87.34 $87.03 $87.32 $81.93 28,718,200
2021-01-22 $87.28 $87.39 $87.18 $87.30 $81.91 26,615,866
2021-01-21 $87.47 $87.57 $87.38 $87.47 $82.07 20,455,819
2021-01-20 $87.62 $87.62 $87.37 $87.52 $82.12 24,534,738
2021-01-19 $87.35 $87.38 $87.15 $87.36 $81.97 24,270,495
2021-01-15 $87.14 $87.27 $87.05 $87.11 $81.74 48,134,776
2021-01-14 $87.27 $87.38 $87.22 $87.25 $81.87 25,484,782
2021-01-13 $86.98 $87.31 $86.95 $87.27 $81.89 47,710,314
2021-01-12 $86.89 $87.07 $86.79 $87.01 $81.64 39,733,345
2021-01-11 $87.02 $87.17 $86.89 $86.90 $81.54 26,733,125
2021-01-08 $87.35 $87.38 $87.14 $87.37 $81.98 27,403,774
2021-01-07 $87.18 $87.37 $87.13 $87.24 $81.86 25,868,197
2021-01-06 $87.09 $87.34 $86.97 $86.99 $81.62 37,148,245
2021-01-05 $87.02 $87.25 $86.98 $87.15 $81.77 33,725,610
2021-01-04 $87.40 $87.40 $86.87 $87.12 $81.74 34,528,346
2020-12-31 $87.21 $87.34 $87.17 $87.30 $81.91 12,059,870
2020-12-30 $87.08 $87.28 $87.08 $87.23 $81.85 21,080,160
2020-12-29 $87.31 $87.31 $87.04 $87.05 $81.68 22,893,003
2020-12-28 $87.18 $87.23 $87.04 $87.16 $81.78 21,908,122
2020-12-24 $86.95 $87.05 $86.94 $87.05 $81.68 7,327,286
2020-12-23 $86.62 $86.91 $86.60 $86.87 $81.51 15,913,977
2020-12-22 $86.43 $86.54 $86.35 $86.48 $81.14 21,993,215
2020-12-21 $86.38 $86.55 $86.22 $86.37 $81.04 30,308,300
2020-12-18 $86.65 $86.72 $86.55 $86.68 $81.33 26,741,208
2020-12-17 $86.59 $86.68 $86.51 $86.61 $81.27 23,911,375
2020-12-16 $86.94 $86.97 $86.60 $86.84 $81.15 42,386,689
2020-12-15 $86.85 $87.00 $86.68 $86.97 $81.27 25,559,123
2020-12-14 $86.83 $86.88 $86.60 $86.70 $81.01 20,705,515
2020-12-11 $86.72 $86.86 $86.54 $86.68 $81.00 17,699,596
2020-12-10 $86.48 $86.88 $86.46 $86.77 $81.08 24,251,526
2020-12-09 $86.85 $86.85 $86.49 $86.61 $80.93 36,608,484
2020-12-08 $86.77 $86.85 $86.70 $86.74 $81.05 21,408,254
2020-12-07 $86.80 $86.84 $86.68 $86.81 $81.12 17,811,286
2020-12-04 $86.67 $86.90 $86.52 $86.85 $81.15 19,362,041
2020-12-03 $86.52 $86.70 $86.44 $86.49 $80.82 20,748,436
2020-12-02 $86.22 $86.55 $86.15 $86.44 $80.77 23,704,981
2020-12-01 $86.25 $86.39 $86.18 $86.20 $80.55 25,695,330
2020-11-30 $86.43 $86.43 $86.15 $86.32 $80.34 24,256,870
2020-11-27 $86.43 $86.50 $86.39 $86.41 $80.43 7,338,492
2020-11-25 $86.30 $86.42 $86.19 $86.27 $80.29 26,510,941
2020-11-24 $86.32 $86.52 $86.21 $86.31 $80.33 25,967,425
2020-11-23 $86.14 $86.21 $85.96 $86.05 $80.09 23,790,591
2020-11-20 $85.92 $86.02 $85.85 $85.92 $79.97 48,530,219
2020-11-19 $85.71 $86.14 $85.65 $86.08 $80.12 21,704,157
2020-11-18 $86.04 $86.14 $85.76 $85.79 $79.85 22,098,892
2020-11-17 $85.78 $86.11 $85.72 $85.95 $80.00 23,747,109
2020-11-16 $85.90 $85.96 $85.69 $85.92 $79.97 28,350,387
2020-11-13 $85.25 $85.53 $85.24 $85.44 $79.52 20,339,892
2020-11-12 $85.65 $85.65 $85.15 $85.15 $79.25 43,408,016
2020-11-11 $85.92 $85.93 $85.63 $85.73 $79.79 14,416,293
2020-11-10 $85.78 $86.06 $83.38 $85.76 $79.82 39,295,657
2020-11-09 $86.88 $86.90 $85.84 $85.88 $79.93 59,347,130
2020-11-06 $85.56 $85.58 $85.11 $85.23 $79.33 25,953,401
2020-11-05 $85.64 $85.88 $85.42 $85.53 $79.61 55,079,032
2020-11-04 $84.69 $85.41 $84.66 $85.23 $79.33 57,673,390
2020-11-03 $83.89 $84.44 $83.89 $84.44 $78.59 39,777,603
2020-11-02 $83.78 $83.85 $83.49 $83.72 $77.92 25,665,363
2020-10-30 $83.63 $83.92 $83.43 $83.88 $77.74 36,802,960
2020-10-29 $83.40 $83.74 $83.27 $83.70 $77.57 37,112,632
2020-10-28 $83.61 $83.72 $83.31 $83.46 $77.35 45,794,334
2020-10-27 $84.18 $84.34 $84.12 $84.16 $78.00 30,880,873
2020-10-26 $84.56 $84.62 $84.09 $84.12 $77.96 50,102,357
2020-10-23 $84.90 $84.92 $84.67 $84.87 $78.65 20,734,739
2020-10-22 $84.61 $84.84 $84.45 $84.77 $78.56 28,977,823
2020-10-21 $84.62 $84.80 $84.53 $84.62 $78.42 26,901,598
2020-10-20 $84.48 $84.77 $84.47 $84.63 $78.43 27,650,740
2020-10-19 $84.80 $84.86 $84.30 $84.33 $78.15 20,998,084
2020-10-16 $84.86 $84.94 $84.52 $84.63 $78.43 27,456,938
2020-10-15 $84.45 $84.78 $84.32 $84.73 $78.52 32,232,134
2020-10-14 $84.96 $85.02 $84.72 $84.79 $78.58 31,620,668
2020-10-13 $85.16 $85.26 $84.93 $85.00 $78.78 25,183,306
2020-10-12 $85.22 $85.47 $85.13 $85.38 $79.13 10,503,387
2020-10-09 $84.89 $85.03 $84.76 $84.95 $78.73 21,287,776
2020-10-08 $84.84 $84.85 $84.64 $84.76 $78.55 18,738,776
2020-10-07 $84.52 $84.63 $84.47 $84.57 $78.38 20,968,187
2020-10-06 $84.48 $84.75 $84.22 $84.27 $78.10 37,848,474
2020-10-05 $83.99 $84.48 $83.92 $84.46 $78.27 27,394,019
2020-10-02 $83.28 $83.87 $83.28 $83.83 $77.69 26,284,395
2020-10-01 $83.81 $83.89 $83.69 $83.83 $77.69 31,098,042
2020-09-30 $83.56 $84.03 $83.55 $83.90 $77.43 28,797,572
2020-09-29 $83.56 $83.61 $83.29 $83.56 $77.11 20,243,447
2020-09-28 $83.38 $83.62 $83.19 $83.49 $77.05 20,276,970
2020-09-25 $83.00 $83.16 $82.76 $82.95 $76.55 36,032,202
2020-09-24 $82.87 $83.34 $82.56 $83.10 $76.69 38,755,839
2020-09-23 $83.98 $83.98 $82.96 $83.05 $76.64 39,577,768
2020-09-22 $83.71 $83.95 $83.52 $83.90 $77.43 41,396,848
2020-09-21 $83.93 $84.03 $83.38 $83.61 $77.16 42,968,905
2020-09-18 $84.67 $84.69 $84.25 $84.29 $77.79 29,891,767
2020-09-17 $84.31 $84.66 $84.23 $84.50 $77.98 25,752,406
2020-09-16 $84.65 $84.99 $84.51 $84.59 $78.06 26,971,055
2020-09-15 $84.55 $84.72 $84.44 $84.59 $78.06 22,177,312
2020-09-14 $84.62 $84.70 $84.27 $84.36 $77.85 28,957,986
2020-09-11 $84.34 $84.49 $84.10 $84.45 $77.93 20,807,074
2020-09-10 $84.81 $84.83 $84.25 $84.28 $77.78 32,866,277
2020-09-09 $84.38 $84.74 $84.25 $84.68 $78.15 32,976,817
2020-09-08 $84.14 $84.41 $83.91 $84.02 $77.54 34,967,639
2020-09-04 $84.80 $84.94 $83.98 $84.49 $77.97 36,087,330
2020-09-03 $85.10 $85.12 $84.37 $84.72 $78.18 34,169,830
2020-09-02 $85.20 $85.39 $84.95 $85.25 $78.67 15,878,645
2020-09-01 $84.71 $85.23 $84.64 $85.15 $78.58 22,774,677
2020-08-31 $85.13 $85.23 $84.99 $85.03 $78.16 21,474,150
2020-08-28 $85.13 $85.27 $85.09 $85.15 $78.27 14,418,584
2020-08-27 $85.32 $85.35 $84.90 $85.08 $78.20 19,861,808
2020-08-26 $85.23 $85.37 $85.17 $85.21 $78.32 16,243,124
2020-08-25 $85.14 $85.28 $84.91 $85.22 $78.33 24,018,633
2020-08-24 $84.90 $85.17 $84.89 $85.13 $78.25 16,058,140
2020-08-21 $84.75 $84.81 $84.63 $84.74 $77.89 17,570,581
2020-08-20 $84.33 $84.75 $84.32 $84.75 $77.90 19,912,756
2020-08-19 $84.67 $84.79 $84.37 $84.47 $77.64 18,738,295
2020-08-18 $84.62 $84.77 $84.41 $84.71 $77.86 24,900,343
2020-08-17 $84.16 $84.62 $84.10 $84.58 $77.74 13,437,578
2020-08-14 $84.21 $84.30 $83.92 $84.08 $77.28 14,072,346
2020-08-13 $84.48 $84.81 $84.15 $84.23 $77.42 28,444,943
2020-08-12 $84.81 $85.02 $84.46 $84.46 $77.63 18,106,368
2020-08-11 $85.25 $85.27 $84.40 $84.44 $77.61 20,535,792
2020-08-10 $85.26 $85.30 $85.01 $85.21 $78.32 13,708,786
2020-08-07 $85.35 $85.35 $85.05 $85.17 $78.28 14,290,168
2020-08-06 $85.19 $85.40 $85.10 $85.38 $78.48 13,258,602
2020-08-05 $85.06 $85.23 $85.01 $85.19 $78.30 14,566,015
2020-08-04 $84.97 $85.07 $84.80 $85.04 $78.16 17,120,697
2020-08-03 $85.03 $85.11 $84.85 $85.07 $78.19 17,480,820
2020-07-31 $85.20 $85.40 $84.90 $85.39 $78.17 28,624,411
2020-07-30 $84.78 $85.27 $84.74 $85.23 $78.03 54,812,352
2020-07-29 $84.84 $85.11 $84.70 $85.05 $77.86 18,013,162
2020-07-28 $84.72 $84.80 $84.50 $84.58 $77.43 14,862,931
2020-07-27 $84.73 $84.82 $84.51 $84.80 $77.63 12,931,727
2020-07-24 $84.34 $84.70 $84.30 $84.60 $77.45 14,977,544
2020-07-23 $84.57 $84.62 $83.97 $84.52 $77.38 28,434,895
2020-07-22 $84.50 $84.62 $84.34 $84.58 $77.43 15,251,425
2020-07-21 $84.30 $84.58 $84.27 $84.41 $77.28 22,338,209
2020-07-20 $83.59 $84.06 $83.51 $84.02 $76.92 16,701,639
2020-07-17 $83.48 $83.55 $83.21 $83.52 $76.46 22,863,747
2020-07-16 $83.16 $83.30 $83.08 $83.29 $76.25 17,570,446
2020-07-15 $83.24 $83.31 $82.91 $83.21 $76.18 21,291,300
2020-07-14 $82.04 $82.78 $82.04 $82.74 $75.75 31,929,700
2020-07-13 $82.80 $82.91 $82.03 $82.04 $75.11 20,039,400
2020-07-10 $82.07 $82.54 $81.98 $82.49 $75.52 17,903,400
2020-07-09 $82.39 $82.46 $81.83 $82.21 $75.26 21,655,600
2020-07-08 $82.13 $82.50 $82.12 $82.39 $75.43 21,155,700
2020-07-07 $82.63 $82.84 $82.13 $82.17 $75.23 22,408,000
2020-07-06 $82.62 $82.74 $82.41 $82.72 $75.73 22,886,409
2020-07-02 $82.24 $82.51 $81.97 $82.13 $75.19 30,623,300
2020-07-01 $81.41 $81.77 $81.41 $81.53 $74.64 28,775,752
2020-06-30 $81.15 $81.80 $81.08 $81.62 $74.41 40,553,964
2020-06-29 $81.44 $81.45 $80.48 $80.88 $73.73 76,540,245
2020-06-26 $82.01 $82.01 $81.23 $81.34 $74.15 33,686,523
2020-06-25 $81.87 $82.17 $81.49 $82.12 $74.86 31,159,730
2020-06-24 $82.68 $82.78 $81.54 $82.09 $74.84 43,720,638
2020-06-23 $83.11 $83.14 $82.89 $82.94 $75.61 17,438,041
2020-06-22 $82.87 $83.03 $82.69 $82.82 $75.50 21,517,496
2020-06-19 $83.32 $83.37 $82.71 $82.88 $75.56 32,037,564
2020-06-18 $82.96 $83.21 $82.83 $83.16 $75.81 22,223,274
2020-06-17 $83.52 $83.62 $83.15 $83.19 $75.84 17,050,266
2020-06-16 $84.25 $84.33 $83.31 $83.58 $76.20 40,976,338
2020-06-15 $81.90 $83.78 $81.72 $83.24 $75.89 39,389,858
2020-06-12 $82.74 $82.87 $81.85 $82.44 $75.16 36,155,323
2020-06-11 $82.58 $82.62 $81.47 $81.63 $74.42 48,794,376
2020-06-10 $83.79 $84.22 $83.26 $83.78 $76.38 36,660,975
2020-06-09 $84.11 $84.15 $83.58 $83.90 $76.49 28,412,360
2020-06-08 $84.66 $84.68 $84.35 $84.56 $77.09 20,487,765
2020-06-05 $84.57 $85.03 $84.40 $84.46 $77.00 35,306,513
2020-06-04 $83.84 $83.98 $83.52 $83.67 $76.28 36,405,838
2020-06-03 $83.88 $84.38 $83.78 $83.93 $76.51 35,990,985
2020-06-02 $82.85 $83.58 $82.62 $83.54 $76.16 35,930,932
2020-06-01 $81.94 $82.75 $81.82 $82.72 $75.41 46,986,955
2020-05-29 $82.05 $82.62 $81.88 $82.42 $74.85 32,189,049
2020-05-28 $82.13 $82.55 $81.94 $82.09 $74.55 23,282,659
2020-05-27 $82.42 $82.45 $81.66 $82.01 $74.48 24,905,038
2020-05-26 $81.83 $82.16 $81.18 $81.84 $74.32 27,672,478
2020-05-22 $80.95 $81.33 $80.81 $81.23 $73.77 11,311,918
2020-05-21 $81.03 $81.23 $80.80 $81.03 $73.59 23,307,267
2020-05-20 $80.62 $81.25 $80.55 $81.05 $73.60 36,053,715
2020-05-19 $80.04 $80.43 $79.89 $80.20 $72.83 18,536,498
2020-05-18 $79.96 $80.16 $79.66 $80.10 $72.74 31,900,248
2020-05-15 $78.37 $78.84 $78.17 $78.71 $71.48 34,133,020
2020-05-14 $78.46 $78.90 $77.98 $78.60 $71.38 30,429,082
2020-05-13 $79.35 $79.42 $78.74 $78.87 $71.62 29,961,448
2020-05-12 $79.91 $80.00 $79.29 $79.29 $72.01 25,330,470
2020-05-11 $79.58 $79.72 $79.34 $79.39 $72.10 14,258,893
2020-05-08 $79.33 $79.76 $79.27 $79.75 $72.42 21,801,989
2020-05-07 $79.20 $79.71 $78.97 $79.00 $71.74 19,581,670
2020-05-06 $79.33 $79.43 $78.77 $78.80 $71.56 18,823,272
2020-05-05 $78.82 $79.25 $78.82 $79.25 $71.97 26,484,133
2020-05-04 $78.53 $78.87 $78.20 $78.57 $71.35 20,400,218
2020-05-01 $79.34 $79.54 $78.61 $78.68 $71.45 31,762,684
2020-04-30 $79.85 $80.56 $79.53 $80.43 $72.70 33,664,911
2020-04-29 $79.43 $80.36 $79.27 $80.27 $72.56 34,837,644
2020-04-28 $79.07 $79.12 $78.44 $78.88 $71.30 23,926,866
2020-04-27 $78.70 $78.93 $78.51 $78.64 $71.08 20,550,707
2020-04-24 $79.12 $79.23 $78.16 $78.32 $70.79 37,915,244
2020-04-23 $79.25 $79.66 $78.73 $79.06 $71.46 23,895,310
2020-04-22 $79.26 $79.37 $78.84 $79.10 $71.50 15,714,973
2020-04-21 $78.96 $79.06 $78.25 $78.41 $70.87 42,331,245
2020-04-20 $80.29 $80.79 $79.72 $79.87 $72.19 24,669,956
2020-04-17 $81.32 $81.40 $80.85 $81.09 $73.30 31,786,456
2020-04-16 $80.56 $80.75 $79.93 $80.68 $72.93 25,815,472
2020-04-15 $80.25 $80.91 $79.96 $80.76 $73.00 34,206,497
2020-04-14 $81.91 $82.09 $80.97 $81.52 $73.69 37,631,539
2020-04-13 $81.81 $81.92 $80.42 $81.18 $73.38 40,341,249
2020-04-09 $81.97 $84.05 $81.49 $82.36 $74.44 88,755,608
2020-04-08 $75.96 $77.63 $75.69 $77.30 $69.87 46,232,111
2020-04-07 $76.43 $76.72 $75.24 $75.34 $68.10 35,104,819
2020-04-06 $75.06 $75.56 $74.81 $75.34 $68.10 32,320,675
2020-04-03 $75.00 $75.20 $73.32 $73.55 $66.48 39,985,045
2020-04-02 $74.37 $76.30 $74.23 $75.16 $67.94 31,817,293
2020-04-01 $75.18 $75.27 $74.37 $74.58 $67.41 36,821,724
2020-03-31 $77.37 $77.71 $76.98 $77.07 $69.30 31,023,137
2020-03-30 $77.10 $78.04 $76.64 $77.69 $69.86 35,007,848
2020-03-27 $75.44 $78.37 $75.36 $77.03 $69.27 66,533,780
2020-03-26 $74.01 $76.83 $73.70 $76.83 $69.09 43,437,042
2020-03-25 $72.25 $75.57 $72.08 $73.47 $66.07 45,645,105
2020-03-24 $70.09 $71.95 $69.90 $71.46 $64.26 51,303,975
2020-03-23 $70.05 $70.12 $67.52 $68.63 $61.72 48,851,328
2020-03-20 $71.41 $72.14 $69.41 $69.75 $62.72 50,293,969
2020-03-19 $71.86 $72.67 $70.77 $71.35 $64.16 45,686,272
2020-03-18 $73.85 $74.75 $71.91 $72.99 $65.64 54,251,604
2020-03-17 $75.55 $77.70 $74.63 $76.36 $68.67 68,303,089
2020-03-16 $75.72 $77.65 $74.30 $75.65 $68.03 43,040,579
2020-03-13 $80.13 $80.28 $78.14 $80.05 $71.98 69,377,528
2020-03-12 $76.38 $80.25 $76.23 $77.61 $69.79 82,329,896
2020-03-11 $81.25 $81.69 $80.20 $80.84 $72.69 60,006,610
2020-03-10 $82.62 $82.87 $81.13 $82.64 $74.31 57,536,362
2020-03-09 $79.64 $83.49 $79.64 $81.39 $73.19 73,582,045
2020-03-06 $84.53 $85.28 $84.09 $85.05 $76.48 69,819,282
2020-03-05 $86.36 $86.51 $85.85 $86.02 $77.35 62,451,975
2020-03-04 $86.66 $87.16 $86.59 $87.12 $78.34 52,590,783
2020-03-03 $86.38 $87.19 $85.74 $85.94 $77.28 58,562,311
2020-03-02 $85.64 $86.40 $85.23 $86.31 $77.61 72,323,216
2020-02-28 $84.69 $86.15 $84.69 $86.04 $77.03 97,772,553
2020-02-27 $86.13 $86.69 $85.52 $85.69 $76.72 73,094,971
2020-02-26 $86.93 $87.25 $86.60 $86.86 $77.77 69,857,293
2020-02-25 $87.76 $87.81 $86.69 $86.77 $77.69 68,415,108
2020-02-24 $87.50 $87.60 $87.20 $87.38 $78.23 57,813,111
2020-02-21 $88.34 $88.38 $88.16 $88.33 $79.08 23,026,972
2020-02-20 $88.32 $88.44 $88.06 $88.41 $79.15 31,271,611
2020-02-19 $88.31 $88.37 $88.25 $88.26 $79.02 18,547,480
2020-02-18 $88.35 $88.40 $88.15 $88.22 $78.98 26,635,293
2020-02-14 $88.44 $88.49 $88.35 $88.40 $79.14 11,398,835
2020-02-13 $88.31 $88.46 $88.29 $88.41 $79.15 13,178,412
2020-02-12 $88.32 $88.46 $88.26 $88.38 $79.13 26,688,211
2020-02-11 $88.27 $88.28 $88.15 $88.15 $78.92 16,819,496
2020-02-10 $87.95 $88.10 $87.88 $88.09 $78.87 14,219,979
2020-02-07 $87.99 $88.05 $87.88 $87.97 $78.76 12,853,392
2020-02-06 $88.00 $88.15 $87.87 $88.10 $78.88 18,329,861
2020-02-05 $87.88 $88.06 $87.84 $88.03 $78.81 35,937,674
2020-02-04 $87.50 $87.69 $87.48 $87.67 $78.49 25,063,198
2020-02-03 $87.33 $87.47 $87.13 $87.15 $78.03 27,161,118
2020-01-31 $87.80 $87.80 $87.39 $87.53 $78.04 35,659,703
2020-01-30 $87.51 $87.91 $87.50 $87.89 $78.36 20,045,836
2020-01-29 $87.97 $88.23 $87.78 $87.80 $78.28 17,308,246
2020-01-28 $87.50 $87.96 $87.39 $87.85 $78.32 32,567,721
2020-01-27 $87.24 $87.38 $86.96 $87.10 $77.65 41,371,498
2020-01-24 $88.07 $88.07 $87.65 $87.69 $78.18 40,838,279
2020-01-23 $88.18 $88.20 $88.02 $88.06 $78.51 28,549,204
2020-01-22 $88.31 $88.37 $88.23 $88.33 $78.75 17,699,787
2020-01-21 $88.34 $88.43 $88.17 $88.17 $78.61 19,195,721
2020-01-17 $88.48 $88.51 $88.36 $88.36 $78.78 29,626,660
2020-01-16 $88.47 $88.53 $88.38 $88.43 $78.84 22,329,107
2020-01-15 $88.40 $88.53 $88.39 $88.40 $78.81 24,637,893
2020-01-14 $88.37 $88.49 $88.28 $88.38 $78.80 29,157,050
2020-01-13 $88.40 $88.45 $88.35 $88.39 $78.81 17,762,410
2020-01-10 $88.37 $88.41 $88.30 $88.39 $78.81 16,182,904
2020-01-09 $88.24 $88.37 $88.17 $88.36 $78.78 16,649,467
2020-01-08 $88.07 $88.23 $88.02 $88.13 $78.57 16,088,142
2020-01-07 $88.14 $88.16 $88.04 $88.05 $78.50 9,640,251
2020-01-06 $88.11 $88.18 $88.05 $88.13 $78.57 17,936,922
2020-01-03 $88.12 $88.28 $88.04 $88.22 $78.65 17,342,238
2020-01-02 $88.10 $88.32 $88.05 $88.31 $78.73 15,756,596
2019-12-31 $87.86 $87.95 $87.81 $87.94 $78.40 8,310,798
2019-12-30 $88.00 $88.02 $87.77 $87.86 $78.33 12,668,122
2019-12-27 $88.02 $88.02 $87.89 $87.92 $78.39 11,627,113
2019-12-26 $87.94 $87.99 $87.89 $87.96 $78.42 11,382,698
2019-12-24 $87.78 $87.83 $87.73 $87.83 $78.31 4,854,905
2019-12-23 $87.75 $87.80 $87.73 $87.76 $78.24 9,720,215
2019-12-20 $87.95 $87.99 $87.70 $87.72 $78.21 31,918,833
2019-12-19 $87.91 $87.93 $87.72 $87.85 $78.32 29,429,266
2019-12-18 $88.09 $88.25 $88.06 $88.21 $78.36 31,575,665
2019-12-17 $87.79 $88.05 $87.79 $88.05 $78.22 18,642,049
2019-12-16 $87.74 $87.83 $87.70 $87.78 $77.98 17,416,145
2019-12-13 $87.55 $87.65 $87.50 $87.61 $77.83 18,088,106
2019-12-12 $87.36 $87.61 $87.33 $87.52 $77.75 18,958,089
2019-12-11 $87.16 $87.34 $87.09 $87.32 $77.57 14,056,003
2019-12-10 $86.93 $87.15 $86.90 $87.14 $77.41 15,117,133
2019-12-09 $86.90 $87.00 $86.90 $86.93 $77.23 18,034,328
2019-12-06 $86.95 $87.01 $86.85 $86.93 $77.23 16,094,658
2019-12-05 $86.74 $86.81 $86.58 $86.81 $77.12 18,158,919
2019-12-04 $86.46 $86.71 $86.46 $86.68 $77.01 12,406,761
2019-12-03 $86.34 $86.47 $86.24 $86.42 $76.77 31,143,890
2019-12-02 $86.63 $86.63 $86.35 $86.54 $76.88 21,488,980
2019-11-29 $87.11 $87.11 $86.93 $86.94 $76.93 11,519,522
2019-11-27 $86.99 $87.15 $86.95 $87.13 $77.10 11,814,692
2019-11-26 $86.95 $87.02 $86.90 $87.02 $77.00 13,223,943
2019-11-25 $86.71 $86.94 $86.71 $86.92 $76.92 17,800,782
2019-11-22 $86.49 $86.69 $86.40 $86.69 $76.71 20,934,754
2019-11-21 $86.43 $86.45 $86.27 $86.36 $76.42 19,245,232
2019-11-20 $86.47 $86.58 $86.33 $86.34 $76.40 22,872,970
2019-11-19 $86.74 $86.75 $86.52 $86.52 $76.56 20,175,961
2019-11-18 $86.87 $86.90 $86.79 $86.83 $76.84 14,065,650
2019-11-15 $86.77 $86.95 $86.76 $86.94 $76.93 14,346,965
2019-11-14 $86.74 $86.80 $86.65 $86.68 $76.70 14,976,104
2019-11-13 $86.73 $86.77 $86.68 $86.73 $76.75 15,593,910
2019-11-12 $86.75 $86.89 $86.73 $86.82 $76.83 14,688,179
2019-11-11 $86.77 $86.84 $86.68 $86.80 $76.81 7,812,525
2019-11-08 $86.76 $86.88 $86.64 $86.85 $76.85 11,775,510
2019-11-07 $86.94 $86.98 $86.75 $86.77 $76.78 15,307,831
2019-11-06 $86.91 $86.91 $86.78 $86.81 $76.82 9,498,129
2019-11-05 $87.07 $87.08 $86.82 $86.91 $76.91 21,949,391
2019-11-04 $86.98 $87.05 $86.94 $87.00 $76.99 14,946,357
2019-11-01 $86.59 $86.91 $86.58 $86.82 $76.83 24,299,754
2019-10-31 $87.09 $87.10 $86.79 $86.81 $76.50 25,479,026
2019-10-30 $87.27 $87.28 $87.00 $87.11 $76.76 24,949,822
2019-10-29 $87.37 $87.40 $87.20 $87.22 $76.86 10,943,648
2019-10-28 $87.40 $87.44 $87.36 $87.38 $77.00 10,631,478
2019-10-25 $87.30 $87.42 $87.30 $87.39 $77.01 11,659,770
2019-10-24 $87.26 $87.32 $87.17 $87.32 $76.95 14,846,543
2019-10-23 $87.15 $87.23 $87.09 $87.22 $76.86 9,110,052
2019-10-22 $87.18 $87.18 $87.08 $87.14 $76.79 15,479,150
2019-10-21 $87.16 $87.17 $87.11 $87.12 $76.77 10,115,036
2019-10-18 $87.07 $87.13 $86.96 $87.09 $76.75 21,756,850
2019-10-17 $87.01 $87.10 $87.00 $87.07 $76.73 15,193,329
2019-10-16 $86.99 $87.01 $86.94 $86.95 $76.62 12,866,957
2019-10-15 $86.84 $87.07 $86.80 $87.02 $76.68 26,992,832
2019-10-14 $86.77 $86.87 $86.69 $86.83 $76.52 10,047,949
2019-10-11 $86.64 $86.83 $86.57 $86.77 $76.46 18,722,031
2019-10-10 $86.32 $86.48 $86.30 $86.41 $76.15 11,081,826
2019-10-09 $86.27 $86.38 $86.25 $86.30 $76.05 11,368,279
2019-10-08 $86.27 $86.32 $86.04 $86.04 $75.82 15,492,796
2019-10-07 $86.37 $86.49 $86.25 $86.36 $76.10 14,792,409
2019-10-04 $86.27 $86.44 $86.20 $86.43 $76.16 18,168,500
2019-10-03 $86.12 $86.24 $85.75 $86.16 $75.93 30,560,021
2019-10-02 $86.57 $86.58 $86.04 $86.11 $75.88 35,912,046
2019-10-01 $86.84 $86.86 $86.55 $86.62 $76.33 27,983,801
2019-09-30 $87.06 $87.17 $87.02 $87.17 $76.51 21,833,138
2019-09-27 $87.16 $87.23 $87.00 $87.07 $76.42 13,529,501
2019-09-26 $87.23 $87.26 $87.04 $87.17 $76.51 14,024,900
2019-09-25 $87.25 $87.29 $87.03 $87.23 $76.56 15,273,526
2019-09-24 $87.52 $87.53 $87.21 $87.32 $76.64 22,672,427
2019-09-23 $87.41 $87.51 $87.39 $87.44 $76.74 15,684,430
2019-09-20 $87.40 $87.51 $87.34 $87.48 $76.78 23,718,692
2019-09-19 $87.42 $87.54 $87.33 $87.37 $76.68 13,466,571
2019-09-18 $87.46 $87.54 $87.19 $87.47 $76.77 16,006,104
2019-09-17 $87.50 $87.53 $87.34 $87.52 $76.82 14,723,606
2019-09-16 $87.30 $87.48 $87.18 $87.47 $76.77 23,020,606
2019-09-13 $87.17 $87.31 $87.11 $87.16 $76.50 34,407,278
2019-09-12 $87.34 $87.43 $87.25 $87.32 $76.64 23,246,363
2019-09-11 $87.23 $87.30 $87.17 $87.27 $76.60 13,999,168
2019-09-10 $87.24 $87.31 $87.10 $87.28 $76.60 14,055,795
2019-09-09 $87.19 $87.26 $87.02 $87.23 $76.56 17,484,191
2019-09-06 $87.18 $87.30 $87.04 $87.14 $76.48 25,162,706
2019-09-05 $86.80 $87.13 $86.78 $87.06 $76.41 23,443,586
2019-09-04 $86.69 $86.75 $86.59 $86.72 $76.11 13,584,014
2019-09-03 $86.72 $86.72 $86.39 $86.54 $75.95 20,620,383
2019-08-30 $87.38 $87.39 $86.97 $87.16 $76.17 14,544,774
2019-08-29 $87.34 $87.41 $87.19 $87.24 $76.24 16,332,935
2019-08-28 $86.92 $87.19 $86.89 $87.15 $76.16 13,575,973
2019-08-27 $87.15 $87.18 $86.79 $86.94 $75.98 15,522,755
2019-08-26 $86.82 $86.98 $86.74 $86.98 $76.02 14,254,175
2019-08-23 $86.79 $87.14 $86.48 $86.55 $75.64 30,377,414
2019-08-22 $86.94 $87.03 $86.75 $86.95 $75.99 20,677,201
2019-08-21 $86.64 $86.85 $86.58 $86.79 $75.85 18,334,287
2019-08-20 $86.39 $86.47 $86.25 $86.42 $75.53 16,126,788
2019-08-19 $86.26 $86.36 $86.22 $86.35 $75.46 13,753,635
2019-08-16 $85.94 $86.13 $85.94 $86.10 $75.25 16,001,445
2019-08-15 $85.71 $85.90 $85.65 $85.81 $74.99 27,560,953
2019-08-14 $85.94 $85.97 $85.50 $85.56 $74.77 29,745,348
2019-08-13 $85.94 $86.41 $85.88 $86.33 $75.45 30,078,556
2019-08-12 $86.01 $86.14 $85.88 $85.95 $75.12 16,260,924
2019-08-09 $86.22 $86.35 $86.08 $86.25 $75.38 19,090,814
2019-08-08 $86.05 $86.42 $86.05 $86.37 $75.48 27,074,705
2019-08-07 $85.69 $86.13 $85.45 $86.03 $75.19 38,028,496
2019-08-06 $85.87 $86.12 $85.67 $86.04 $75.19 28,694,973
2019-08-05 $85.87 $85.87 $85.35 $85.49 $74.71 47,727,943
2019-08-02 $86.49 $86.49 $86.18 $86.39 $75.50 23,559,569
2019-08-01 $86.55 $86.99 $86.49 $86.52 $75.61 28,838,989
2019-07-31 $87.15 $87.26 $86.58 $86.93 $75.65 23,449,745
2019-07-30 $86.90 $87.09 $86.84 $87.08 $75.78 13,794,139
2019-07-29 $87.15 $87.16 $86.96 $87.04 $75.75 14,731,750
2019-07-26 $87.12 $87.19 $87.08 $87.17 $75.86 8,512,671
2019-07-25 $87.15 $87.15 $86.91 $86.98 $75.69 14,272,501
2019-07-24 $87.01 $87.11 $86.99 $87.10 $75.80 12,713,675
2019-07-23 $86.95 $87.06 $86.85 $87.03 $75.74 14,051,757
2019-07-22 $86.69 $86.88 $86.65 $86.88 $75.61 12,852,785
2019-07-19 $86.74 $86.78 $86.56 $86.59 $75.35 14,771,008
2019-07-18 $86.71 $86.76 $86.51 $86.74 $75.49 17,466,833
2019-07-17 $86.88 $86.88 $86.69 $86.70 $75.45 9,361,289
2019-07-16 $86.98 $86.98 $86.73 $86.81 $75.55 20,147,200
2019-07-15 $86.91 $87.07 $86.86 $86.99 $75.70 10,735,225
2019-07-12 $86.79 $86.94 $86.72 $86.93 $75.65 21,291,188
2019-07-11 $87.01 $87.01 $86.67 $86.79 $75.53 19,191,191
2019-07-10 $86.93 $87.08 $86.89 $86.96 $75.68 24,497,015
2019-07-09 $86.76 $86.80 $86.70 $86.72 $75.47 19,189,131
2019-07-08 $86.95 $86.95 $86.81 $86.82 $75.55 16,679,367
2019-07-05 $87.08 $87.09 $86.85 $86.99 $75.70 17,591,404
2019-07-03 $87.05 $87.39 $87.03 $87.34 $76.01 16,237,875
2019-07-02 $86.88 $87.06 $86.84 $87.01 $75.72 20,683,206
2019-07-01 $87.13 $87.26 $86.80 $86.82 $75.55 26,159,859
2019-06-28 $87.20 $87.25 $87.15 $87.18 $75.53 14,690,816
2019-06-27 $87.06 $87.20 $87.02 $87.15 $75.51 12,995,144
2019-06-26 $87.12 $87.16 $86.88 $86.91 $75.30 19,554,630
2019-06-25 $87.31 $87.31 $86.89 $86.95 $75.33 26,173,561
2019-06-24 $87.33 $87.37 $87.28 $87.32 $75.65 13,764,098
2019-06-21 $87.38 $87.45 $87.33 $87.33 $75.66 22,467,824
2019-06-20 $87.43 $87.65 $87.29 $87.61 $75.90 48,361,982
2019-06-19 $86.70 $87.19 $86.55 $87.17 $75.52 28,212,629
2019-06-18 $86.57 $86.77 $86.54 $86.76 $75.17 22,540,422
2019-06-17 $86.24 $86.29 $86.12 $86.16 $74.65 10,553,974
2019-06-14 $86.32 $86.36 $86.22 $86.29 $74.76 8,841,970
2019-06-13 $86.30 $86.41 $86.25 $86.35 $74.81 19,438,516
2019-06-12 $86.33 $86.35 $86.13 $86.15 $74.64 18,195,480
2019-06-11 $86.51 $86.66 $86.22 $86.35 $74.81 34,293,659
2019-06-10 $86.26 $86.34 $86.18 $86.23 $74.71 17,482,220
2019-06-07 $86.00 $86.21 $85.95 $86.10 $74.60 29,933,970
2019-06-06 $85.68 $85.96 $85.57 $85.88 $74.41 23,538,614
2019-06-05 $85.58 $85.72 $85.43 $85.70 $74.25 28,368,707
2019-06-04 $84.91 $85.51 $84.91 $85.50 $74.08 34,113,378
2019-06-03 $84.65 $84.78 $84.47 $84.65 $73.34 58,940,573
2019-05-31 $85.24 $85.34 $84.88 $84.90 $73.22 34,947,397
2019-05-30 $85.49 $85.65 $85.44 $85.52 $73.76 20,311,908
2019-05-29 $85.46 $85.52 $85.25 $85.34 $73.60 25,441,933
2019-05-28 $85.75 $85.82 $85.49 $85.57 $73.80 20,544,613
2019-05-24 $85.87 $85.97 $85.64 $85.65 $73.87 17,611,614
2019-05-23 $85.96 $85.99 $85.67 $85.77 $73.97 18,333,358
2019-05-22 $86.08 $86.20 $85.97 $86.20 $74.34 14,976,216
2019-05-21 $85.99 $86.15 $85.99 $86.13 $74.28 15,004,330
2019-05-20 $85.92 $86.08 $85.78 $85.86 $74.05 15,779,972
2019-05-17 $85.79 $86.10 $85.79 $85.94 $74.12 27,089,383
2019-05-16 $85.83 $86.11 $85.80 $85.97 $74.15 29,384,103
2019-05-15 $85.49 $85.76 $85.44 $85.71 $73.92 19,543,682
2019-05-14 $85.61 $85.83 $85.53 $85.63 $73.85 18,128,534
2019-05-13 $85.68 $85.77 $85.42 $85.44 $73.69 34,801,691
2019-05-10 $85.96 $86.31 $85.75 $86.23 $74.37 33,782,377
2019-05-09 $85.99 $86.06 $85.68 $85.99 $74.16 30,890,379
2019-05-08 $86.10 $86.30 $86.03 $86.12 $74.28 27,527,495
2019-05-07 $86.40 $86.45 $85.95 $86.09 $74.25 30,266,321
2019-05-06 $86.18 $86.62 $86.00 $86.61 $74.70 18,893,688
2019-05-03 $86.52 $86.60 $86.47 $86.57 $74.66 18,522,666
2019-05-02 $86.36 $86.48 $86.18 $86.35 $74.47 24,936,593
2019-05-01 $86.59 $86.87 $86.28 $86.29 $74.42 24,574,338
2019-04-30 $86.97 $87.04 $86.92 $86.94 $74.67 11,168,084
2019-04-29 $86.95 $87.00 $86.93 $86.93 $74.66 7,601,241
2019-04-26 $86.85 $86.98 $86.85 $86.97 $74.69 11,937,241
2019-04-25 $86.70 $86.81 $86.57 $86.75 $74.50 14,368,959
2019-04-24 $86.85 $86.85 $86.70 $86.71 $74.47 11,939,042
2019-04-23 $86.64 $86.88 $86.59 $86.83 $74.57 15,094,056
2019-04-22 $86.62 $86.66 $86.52 $86.53 $74.31 24,591,438
2019-04-18 $86.79 $86.79 $86.58 $86.68 $74.44 15,295,518
2019-04-17 $86.94 $86.94 $86.63 $86.64 $74.41 11,818,598
2019-04-16 $86.96 $86.97 $86.82 $86.85 $74.59 11,543,849
2019-04-15 $86.95 $86.95 $86.83 $86.90 $74.63 13,940,030
2019-04-12 $86.93 $87.01 $86.79 $86.96 $74.68 17,442,764
2019-04-11 $86.69 $86.86 $86.65 $86.83 $74.57 20,976,278
2019-04-10 $86.43 $86.70 $86.43 $86.70 $74.46 16,766,965
2019-04-09 $86.33 $86.42 $86.27 $86.32 $74.13 19,118,991
2019-04-08 $86.39 $86.41 $86.31 $86.38 $74.18 11,472,065
2019-04-05 $86.36 $86.50 $86.34 $86.43 $74.23 14,226,984
2019-04-04 $86.15 $86.28 $86.13 $86.27 $74.09 14,435,846
2019-04-03 $86.20 $86.31 $86.10 $86.14 $73.98 13,746,549
2019-04-02 $86.09 $86.14 $85.94 $86.11 $73.95 15,129,316
2019-04-01 $86.21 $86.28 $86.05 $86.07 $73.92 21,353,906
2019-03-29 $86.32 $86.53 $86.30 $86.47 $73.94 22,358,907
2019-03-28 $86.09 $86.25 $86.04 $86.25 $73.75 19,706,712
2019-03-27 $86.07 $86.24 $85.88 $86.08 $73.60 16,706,714
2019-03-26 $85.95 $86.15 $85.89 $86.02 $73.55 18,762,718
2019-03-25 $85.78 $85.91 $85.65 $85.81 $73.37 23,592,101
2019-03-22 $86.02 $86.05 $85.75 $85.84 $73.40 27,030,429
2019-03-21 $86.06 $86.26 $86.04 $86.15 $73.66 16,400,659
2019-03-20 $85.81 $86.30 $85.65 $86.17 $73.68 31,184,375
2019-03-19 $85.81 $85.96 $85.75 $85.80 $73.36 14,067,152
2019-03-18 $85.79 $85.83 $85.67 $85.75 $73.32 10,498,907
2019-03-15 $85.76 $85.88 $85.75 $85.78 $73.35 21,775,322
2019-03-14 $85.72 $85.83 $85.68 $85.70 $73.28 12,342,490
2019-03-13 $85.58 $85.77 $85.56 $85.76 $73.33 24,524,828
2019-03-12 $85.31 $85.58 $85.29 $85.53 $73.13 20,180,538
2019-03-11 $85.07 $85.39 $85.05 $85.38 $73.00 17,922,571
2019-03-08 $84.98 $85.12 $84.81 $85.10 $72.77 21,043,440
2019-03-07 $85.33 $85.34 $85.08 $85.24 $72.88 28,101,085
2019-03-06 $85.40 $85.42 $85.26 $85.30 $72.94 16,806,359
2019-03-05 $85.48 $85.49 $85.36 $85.44 $73.06 14,510,115
2019-03-04 $85.71 $85.75 $85.34 $85.48 $73.09 16,034,388
2019-03-01 $85.55 $85.66 $85.50 $85.61 $73.20 26,455,267
2019-02-28 $85.78 $85.83 $85.70 $85.75 $73.00 21,340,574
2019-02-27 $85.80 $85.86 $85.73 $85.80 $73.04 14,818,936
2019-02-26 $85.72 $85.87 $85.67 $85.77 $73.01 16,049,257
2019-02-25 $85.71 $85.83 $85.62 $85.66 $72.92 13,698,162
2019-02-22 $85.52 $85.67 $85.49 $85.59 $72.86 12,330,288
2019-02-21 $85.45 $85.53 $85.35 $85.42 $72.71 15,479,768
2019-02-20 $85.46 $85.55 $85.33 $85.50 $72.78 9,925,728
2019-02-19 $85.30 $85.48 $85.26 $85.43 $72.72 11,317,745
2019-02-15 $85.28 $85.46 $85.28 $85.40 $72.70 24,052,000
2019-02-14 $84.98 $85.22 $84.86 $85.13 $72.47 19,406,653
2019-02-13 $85.29 $85.31 $85.05 $85.12 $72.46 25,088,433
2019-02-12 $85.08 $85.27 $85.07 $85.24 $72.56 20,173,975
2019-02-11 $84.77 $84.87 $84.70 $84.83 $72.21 10,051,836
2019-02-08 $84.71 $84.81 $84.58 $84.79 $72.18 16,728,070
2019-02-07 $84.83 $84.90 $84.66 $84.81 $72.20 27,119,428
2019-02-06 $85.11 $85.21 $85.02 $85.10 $72.44 25,936,784
2019-02-05 $84.94 $85.27 $84.93 $85.18 $72.51 33,188,261
2019-02-04 $84.69 $84.93 $84.61 $84.88 $72.25 15,968,416
2019-02-01 $84.66 $84.76 $84.54 $84.68 $72.08 24,749,886
2019-01-31 $84.88 $85.24 $84.88 $85.11 $72.12 27,070,447
2019-01-30 $84.34 $85.03 $84.33 $84.90 $71.94 25,993,464
2019-01-29 $84.35 $84.35 $84.03 $84.23 $71.37 18,716,968
2019-01-28 $84.19 $84.33 $84.07 $84.28 $71.42 14,694,057
2019-01-25 $84.36 $84.49 $84.34 $84.41 $71.53 16,775,229
2019-01-24 $84.08 $84.22 $83.94 $84.20 $71.35 17,875,488
2019-01-23 $84.06 $84.23 $83.87 $84.11 $71.27 18,529,448
2019-01-22 $84.33 $84.34 $83.83 $83.94 $71.13 25,504,299
2019-01-18 $84.42 $84.67 $84.39 $84.50 $71.60 36,236,412
2019-01-17 $83.94 $84.29 $83.89 $84.26 $71.40 24,574,400
2019-01-16 $84.01 $84.14 $83.96 $84.03 $71.20 26,508,132
2019-01-15 $83.62 $83.94 $83.55 $83.90 $71.09 24,799,066
2019-01-14 $83.67 $83.77 $83.55 $83.62 $70.86 20,137,747
2019-01-11 $83.82 $83.98 $83.78 $83.89 $71.09 19,793,338
2019-01-10 $83.66 $84.21 $83.55 $84.16 $71.31 50,519,956
2019-01-09 $83.85 $84.01 $83.79 $83.83 $71.03 40,909,438
2019-01-08 $83.39 $83.74 $83.26 $83.73 $70.95 30,794,952
2019-01-07 $82.58 $83.19 $82.57 $83.19 $70.49 38,127,555
2019-01-04 $81.67 $82.50 $81.57 $82.39 $69.81 38,753,963
2019-01-03 $80.91 $81.16 $80.78 $81.03 $68.66 32,776,581
2019-01-02 $80.72 $81.11 $80.65 $80.99 $68.63 26,977,398
2018-12-31 $81.19 $81.33 $81.09 $81.10 $68.72 14,154,031
2018-12-28 $80.99 $81.32 $80.85 $81.04 $68.67 30,106,397
2018-12-27 $80.49 $80.97 $80.38 $80.92 $68.57 31,806,085
2018-12-26 $79.73 $80.97 $79.55 $80.97 $68.61 25,010,288
2018-12-24 $80.23 $80.35 $79.63 $79.63 $67.48 18,853,613
2018-12-21 $80.59 $80.93 $80.10 $80.23 $67.98 56,294,977
2018-12-20 $81.07 $81.19 $80.01 $80.63 $68.32 68,796,068
2018-12-19 $82.12 $82.26 $81.24 $81.34 $68.92 32,062,703
2018-12-18 $82.36 $82.43 $81.90 $82.08 $69.55 25,284,304
2018-12-17 $83.09 $83.16 $82.55 $82.62 $69.68 24,124,903
2018-12-14 $83.37 $83.48 $83.10 $83.16 $70.13 16,397,613
2018-12-13 $83.50 $83.60 $83.43 $83.51 $70.43 15,859,221
2018-12-12 $83.32 $83.59 $83.29 $83.31 $70.26 17,571,528
2018-12-11 $83.18 $83.26 $82.97 $83.04 $70.03 19,243,943
2018-12-10 $82.82 $82.96 $82.56 $82.89 $69.91 23,434,666
2018-12-07 $83.26 $83.39 $82.83 $82.83 $69.85 28,901,228
2018-12-06 $82.85 $83.09 $82.72 $82.99 $69.99 27,661,898
2018-12-04 $83.63 $83.71 $83.20 $83.28 $70.23 32,066,498
2018-12-03 $83.65 $83.83 $83.50 $83.80 $70.67 27,052,900
2018-11-30 $83.56 $83.74 $83.55 $83.60 $70.19 15,081,048
2018-11-29 $83.59 $83.89 $83.54 $83.77 $70.33 17,927,859
2018-11-28 $83.11 $83.77 $83.06 $83.75 $70.31 23,513,110
2018-11-27 $82.94 $83.07 $82.87 $83.06 $69.74 14,370,736
2018-11-26 $83.03 $83.14 $82.91 $83.10 $69.77 19,807,132
2018-11-23 $82.83 $82.90 $82.71 $82.71 $69.44 9,708,072
2018-11-21 $83.17 $83.34 $83.07 $83.17 $69.83 16,560,369
2018-11-20 $82.78 $82.97 $82.70 $82.75 $69.48 21,901,913
2018-11-19 $83.05 $83.24 $82.90 $83.01 $69.69 36,567,252
2018-11-16 $83.16 $83.30 $83.00 $83.27 $69.91 64,912,778
2018-11-15 $83.19 $83.52 $82.99 $83.52 $70.12 32,332,563
2018-11-14 $83.81 $83.99 $83.34 $83.54 $70.14 44,747,748
2018-11-13 $83.86 $84.02 $83.63 $83.70 $70.27 22,907,605
2018-11-12 $84.33 $84.41 $83.81 $83.84 $70.39 22,319,598
2018-11-09 $84.67 $84.68 $84.28 $84.36 $70.83 20,869,262
2018-11-08 $84.85 $85.08 $84.82 $84.84 $71.23 20,677,509
2018-11-07 $84.64 $85.07 $84.64 $85.05 $71.41 26,155,494
2018-11-06 $84.41 $84.56 $84.38 $84.56 $70.99 14,675,515
2018-11-05 $84.27 $84.44 $84.23 $84.34 $70.81 12,299,552
2018-11-02 $84.42 $84.53 $84.14 $84.27 $70.75 19,675,811
2018-11-01 $84.09 $84.41 $84.00 $84.32 $70.79 33,115,675
2018-10-31 $84.45 $84.59 $84.35 $84.35 $70.47 23,047,946
2018-10-30 $84.17 $84.35 $83.99 $84.35 $70.47 24,105,256
2018-10-29 $84.40 $84.44 $84.04 $84.15 $70.30 23,379,432
2018-10-26 $84.31 $84.53 $84.17 $84.23 $70.37 27,424,103
2018-10-25 $84.61 $84.67 $84.43 $84.61 $70.69 29,513,680
2018-10-24 $84.88 $84.92 $84.41 $84.44 $70.55 23,827,773
2018-10-23 $84.65 $84.90 $84.55 $84.86 $70.90 20,873,220
2018-10-22 $85.10 $85.15 $84.87 $84.94 $70.96 15,049,861
2018-10-19 $85.05 $85.07 $84.85 $84.90 $70.93 20,606,366
2018-10-18 $85.15 $85.19 $84.85 $84.85 $70.89 28,653,793
2018-10-17 $85.26 $85.36 $85.14 $85.21 $71.19 18,739,398
2018-10-16 $85.25 $85.40 $85.24 $85.38 $71.33 18,955,666
2018-10-15 $85.08 $85.19 $85.04 $85.09 $71.09 16,658,450
2018-10-12 $85.11 $85.21 $84.94 $85.15 $71.14 31,877,625
2018-10-11 $84.83 $85.00 $84.57 $84.70 $70.76 37,665,329
2018-10-10 $85.11 $85.11 $84.61 $84.63 $70.71 25,204,714
2018-10-09 $85.14 $85.31 $85.12 $85.24 $71.22 19,488,481
2018-10-08 $85.35 $85.36 $85.08 $85.11 $71.11 12,869,547
2018-10-05 $85.65 $85.67 $85.30 $85.30 $71.27 25,063,281
2018-10-04 $85.82 $85.90 $85.58 $85.68 $71.58 24,935,144
2018-10-03 $86.28 $86.31 $85.91 $86.00 $71.85 17,930,630
2018-10-02 $86.26 $86.30 $86.18 $86.23 $72.04 13,577,607
2018-10-01 $86.16 $86.30 $86.14 $86.30 $72.10 22,565,966
2018-09-28 $86.35 $86.47 $86.28 $86.44 $71.89 17,085,215
2018-09-27 $86.31 $86.40 $86.27 $86.38 $71.84 7,996,623
2018-09-26 $86.19 $86.34 $86.17 $86.22 $71.71 19,504,839
2018-09-25 $86.13 $86.18 $86.09 $86.13 $71.64 13,240,449
2018-09-24 $86.20 $86.25 $86.08 $86.20 $71.69 10,229,420
2018-09-21 $86.22 $86.28 $86.20 $86.24 $71.73 10,966,692
2018-09-20 $86.12 $86.22 $85.93 $86.22 $71.71 15,360,130
2018-09-19 $86.24 $86.29 $86.08 $86.10 $71.61 14,471,057
2018-09-18 $86.29 $86.36 $86.24 $86.26 $71.74 19,882,279
2018-09-17 $86.31 $86.33 $86.23 $86.27 $71.75 13,279,860
2018-09-14 $86.24 $86.39 $86.23 $86.33 $71.80 12,945,025
2018-09-13 $86.17 $86.31 $86.17 $86.25 $71.74 10,375,835
2018-09-12 $85.92 $86.15 $85.92 $86.09 $71.60 14,041,949
2018-09-11 $85.76 $85.98 $85.76 $85.89 $71.44 17,897,794
2018-09-10 $85.80 $85.89 $85.77 $85.87 $71.42 6,996,942
2018-09-07 $85.63 $85.77 $85.63 $85.70 $71.28 12,374,654
2018-09-06 $85.80 $85.83 $85.72 $85.79 $71.35 13,137,481
2018-09-05 $85.80 $85.83 $85.69 $85.72 $71.29 13,369,230
2018-09-04 $85.89 $85.93 $85.72 $85.81 $71.37 16,029,000
2018-08-31 $86.29 $86.42 $86.28 $86.36 $71.52 9,569,258
2018-08-30 $86.33 $86.35 $86.22 $86.25 $71.43 8,481,683
2018-08-29 $86.34 $86.39 $86.28 $86.32 $71.48 7,403,738
2018-08-28 $86.37 $86.41 $86.32 $86.37 $71.53 8,175,285
2018-08-27 $86.40 $86.46 $86.37 $86.41 $71.56 5,581,688
2018-08-24 $86.28 $86.41 $86.25 $86.38 $71.53 7,458,453
2018-08-23 $86.24 $86.32 $86.19 $86.23 $71.41 7,751,796
2018-08-22 $86.20 $86.28 $86.20 $86.24 $71.42 8,297,606
2018-08-21 $86.11 $86.29 $86.09 $86.21 $71.39 9,281,441
2018-08-20 $86.09 $86.15 $86.03 $86.08 $71.29 8,174,915
2018-08-17 $85.90 $86.07 $85.90 $86.04 $71.25 15,280,895
2018-08-16 $85.91 $85.99 $85.86 $85.94 $71.17 14,931,750
2018-08-15 $85.87 $85.90 $85.73 $85.83 $71.08 14,684,815
2018-08-14 $85.88 $86.01 $85.86 $85.98 $71.20 9,767,741
2018-08-13 $85.96 $85.96 $85.77 $85.83 $71.08 10,479,002
2018-08-10 $85.90 $86.01 $85.82 $85.89 $71.13 9,473,280
2018-08-09 $86.11 $86.14 $86.00 $86.04 $71.25 6,354,678
2018-08-08 $86.13 $86.17 $86.08 $86.10 $71.30 10,103,616
2018-08-07 $85.87 $86.23 $85.87 $86.15 $71.34 8,408,169
2018-08-06 $85.87 $86.11 $85.87 $86.11 $71.31 7,521,935
2018-08-03 $85.86 $85.99 $85.85 $85.95 $71.18 6,940,500
2018-08-02 $85.76 $85.89 $85.72 $85.88 $71.12 10,989,179
2018-08-01 $85.76 $85.88 $85.67 $85.83 $71.08 23,297,895
2018-07-31 $86.10 $86.15 $86.05 $86.12 $71.02 10,709,540
2018-07-30 $85.94 $86.01 $85.85 $85.94 $70.87 8,400,514
2018-07-27 $85.95 $85.98 $85.81 $85.91 $70.84 10,850,047
2018-07-26 $85.94 $86.01 $85.90 $85.94 $70.87 9,233,600
2018-07-25 $85.79 $85.95 $85.72 $85.93 $70.86 12,057,051
2018-07-24 $85.60 $85.83 $85.60 $85.77 $70.73 11,803,719
2018-07-23 $85.67 $85.69 $85.59 $85.59 $70.58 7,459,156
2018-07-20 $85.62 $85.69 $85.58 $85.62 $70.60 9,635,784
2018-07-19 $85.57 $85.64 $85.49 $85.58 $70.57 6,907,296
2018-07-18 $85.61 $85.68 $85.53 $85.62 $70.60 12,838,611
2018-07-17 $85.49 $85.65 $85.45 $85.58 $70.57 10,720,997
2018-07-16 $85.62 $85.63 $85.51 $85.55 $70.55 7,963,147
2018-07-13 $85.68 $85.72 $85.61 $85.61 $70.59 9,879,963
2018-07-12 $85.48 $85.65 $85.44 $85.61 $70.59 10,327,314
2018-07-11 $85.39 $85.45 $85.30 $85.34 $70.37 14,111,303
2018-07-10 $85.50 $85.58 $85.46 $85.47 $70.48 7,531,686
2018-07-09 $85.37 $85.54 $85.36 $85.46 $70.47 11,517,160
2018-07-06 $85.13 $85.33 $85.12 $85.33 $70.36 9,640,506
2018-07-05 $84.90 $85.13 $84.89 $85.11 $70.18 12,729,597
2018-07-03 $84.84 $84.96 $84.74 $84.79 $69.92 10,098,617
2018-07-02 $84.64 $84.80 $84.60 $84.78 $69.91 22,438,584
2018-06-29 $85.39 $85.52 $85.06 $85.08 $69.84 17,855,743
2018-06-28 $85.35 $85.41 $85.16 $85.28 $70.01 13,829,319
2018-06-27 $85.65 $85.71 $85.47 $85.52 $70.20 13,119,167
2018-06-26 $85.71 $85.73 $85.60 $85.70 $70.35 7,503,854
2018-06-25 $85.77 $85.81 $85.63 $85.71 $70.36 13,975,367
2018-06-22 $86.04 $86.09 $85.88 $85.91 $70.53 7,785,187
2018-06-21 $86.07 $86.07 $85.87 $85.90 $70.52 8,132,503
2018-06-20 $86.08 $86.13 $86.03 $86.08 $70.66 10,422,846
2018-06-19 $85.94 $86.03 $85.87 $85.99 $70.59 12,543,177
2018-06-18 $86.05 $86.13 $85.98 $86.11 $70.69 11,511,995
2018-06-15 $86.11 $86.16 $85.99 $86.12 $70.70 16,303,769
2018-06-14 $86.08 $86.19 $86.03 $86.17 $70.74 13,954,269
2018-06-13 $85.91 $86.05 $85.83 $85.92 $70.53 9,959,037
2018-06-12 $85.83 $85.97 $85.77 $85.89 $70.51 12,432,418
2018-06-11 $85.70 $85.85 $85.69 $85.82 $70.45 10,429,306
2018-06-08 $85.60 $85.73 $85.57 $85.66 $70.32 9,783,953
2018-06-07 $85.63 $85.77 $85.55 $85.71 $70.36 13,764,373
2018-06-06 $85.41 $85.71 $85.38 $85.68 $70.34 6,920,918
2018-06-05 $85.37 $85.52 $85.30 $85.47 $70.16 10,614,087
2018-06-04 $85.27 $85.42 $85.23 $85.37 $70.08 13,830,869
2018-06-01 $85.15 $85.23 $85.10 $85.19 $69.93 12,891,002
2018-05-31 $85.49 $85.50 $85.36 $85.38 $69.78 17,391,041
2018-05-30 $85.29 $85.49 $85.29 $85.46 $69.84 15,144,984
2018-05-29 $85.37 $85.40 $85.16 $85.20 $69.63 13,519,848
2018-05-25 $85.58 $85.64 $85.46 $85.56 $69.92 12,895,704
2018-05-24 $85.52 $85.72 $85.52 $85.70 $70.04 12,468,560
2018-05-23 $85.48 $85.65 $85.39 $85.65 $70.00 13,053,062
2018-05-22 $85.56 $85.63 $85.51 $85.58 $69.94 6,220,734
2018-05-21 $85.39 $85.57 $85.39 $85.52 $69.89 7,000,350
2018-05-18 $85.35 $85.46 $85.33 $85.40 $69.79 14,241,644
2018-05-17 $85.34 $85.56 $85.34 $85.49 $69.87 13,198,390
2018-05-16 $85.37 $85.47 $85.29 $85.44 $69.82 13,028,267
2018-05-15 $85.56 $85.60 $85.27 $85.33 $69.73 20,008,772
2018-05-14 $85.72 $85.82 $85.57 $85.75 $70.08 14,695,784
2018-05-11 $85.76 $85.84 $85.63 $85.73 $70.06 8,505,107
2018-05-10 $85.57 $85.79 $85.55 $85.76 $70.09 13,375,839
2018-05-09 $85.35 $85.54 $85.34 $85.51 $69.88 10,476,220
2018-05-08 $85.45 $85.47 $85.31 $85.37 $69.77 13,693,456
2018-05-07 $85.43 $85.53 $85.40 $85.50 $69.87 23,063,945
2018-05-04 $85.21 $85.45 $85.16 $85.42 $69.81 14,862,141
2018-05-03 $85.40 $85.40 $85.22 $85.36 $69.76 21,626,205
2018-05-02 $85.40 $85.55 $85.32 $85.37 $69.77 12,056,962
2018-05-01 $85.28 $85.40 $85.18 $85.40 $69.79 18,707,688
2018-04-30 $85.70 $85.85 $85.69 $85.70 $69.74 12,472,955
2018-04-27 $85.87 $85.92 $85.61 $85.76 $69.79 7,014,709
2018-04-26 $85.57 $85.86 $85.52 $85.80 $69.82 17,479,691
2018-04-25 $85.41 $85.54 $85.24 $85.50 $69.58 15,078,385
2018-04-24 $85.69 $85.77 $85.38 $85.49 $69.57 17,872,642
2018-04-23 $85.83 $85.84 $85.58 $85.66 $69.71 15,971,145
2018-04-20 $86.05 $86.09 $85.87 $85.89 $69.90 17,693,475
2018-04-19 $86.21 $86.24 $85.99 $86.10 $70.07 19,345,545
2018-04-18 $86.52 $86.55 $86.34 $86.37 $70.29 13,745,581
2018-04-17 $86.55 $86.66 $86.43 $86.46 $70.36 15,577,625
2018-04-16 $86.39 $86.51 $86.28 $86.42 $70.33 10,781,572
2018-04-13 $86.30 $86.41 $86.24 $86.29 $70.22 16,213,448
2018-04-12 $86.03 $86.26 $85.97 $86.24 $70.18 23,692,573
2018-04-11 $85.87 $86.00 $85.81 $85.93 $69.93 7,675,540
2018-04-10 $85.70 $85.94 $85.68 $85.90 $69.90 11,490,978
2018-04-09 $85.45 $85.61 $85.41 $85.59 $69.65 9,043,233
2018-04-06 $85.41 $85.50 $85.17 $85.27 $69.39 12,680,838
2018-04-05 $85.43 $85.58 $85.41 $85.46 $69.55 10,151,962
2018-04-04 $84.90 $85.44 $84.90 $85.39 $69.49 9,677,207
2018-04-03 $85.11 $85.21 $84.89 $85.20 $69.33 12,994,092
2018-04-02 $85.12 $85.27 $84.89 $84.96 $69.14 18,902,676
2018-03-29 $85.49 $85.70 $85.39 $85.64 $69.41 10,309,642
2018-03-28 $85.36 $85.44 $85.20 $85.35 $69.17 14,642,946
2018-03-27 $85.48 $85.63 $85.21 $85.39 $69.20 12,661,548
2018-03-26 $85.35 $85.49 $85.13 $85.47 $69.27 12,454,185
2018-03-23 $85.29 $85.39 $84.82 $84.92 $68.82 21,847,381
2018-03-22 $85.45 $85.57 $85.12 $85.14 $69.00 15,972,328
2018-03-21 $85.58 $85.81 $85.52 $85.65 $69.41 8,643,732
2018-03-20 $85.43 $85.65 $85.43 $85.62 $69.39 14,317,759
2018-03-19 $85.66 $85.69 $85.35 $85.45 $69.25 14,298,819
2018-03-16 $85.64 $85.81 $85.59 $85.80 $69.54 11,005,960
2018-03-15 $85.55 $85.75 $85.50 $85.62 $69.39 8,647,923
2018-03-14 $85.73 $85.78 $85.52 $85.56 $69.34 10,802,524
2018-03-13 $85.93 $86.04 $85.61 $85.66 $69.42 19,020,449
2018-03-12 $86.00 $86.07 $85.79 $85.93 $69.64 10,126,462
2018-03-09 $85.86 $86.13 $85.78 $86.07 $69.75 8,942,580
2018-03-08 $85.76 $85.80 $85.61 $85.76 $69.50 10,201,826
2018-03-07 $85.77 $85.81 $85.60 $85.66 $69.42 8,195,186
2018-03-06 $85.83 $85.95 $85.69 $85.87 $69.59 14,462,877
2018-03-05 $85.57 $85.81 $85.57 $85.75 $69.50 9,000,187
2018-03-02 $85.32 $85.79 $85.29 $85.75 $69.50 18,767,603
2018-03-01 $85.91 $85.93 $85.27 $85.27 $69.11 24,974,164
2018-02-28 $86.41 $86.48 $86.12 $86.18 $69.57 8,750,963
2018-02-27 $86.48 $86.50 $86.20 $86.31 $69.67 13,840,863
2018-02-26 $86.45 $86.68 $86.39 $86.54 $69.86 10,996,283
2018-02-23 $85.89 $86.42 $85.83 $86.39 $69.73 15,919,530
2018-02-22 $85.80 $86.14 $85.74 $85.82 $69.27 14,626,921
2018-02-21 $86.24 $86.38 $85.74 $85.76 $69.23 15,656,747
2018-02-20 $86.20 $86.38 $86.11 $86.15 $69.54 22,740,619
2018-02-16 $86.09 $86.51 $86.07 $86.45 $69.78 29,195,574
2018-02-15 $85.61 $86.10 $85.61 $86.10 $69.50 21,931,566
2018-02-14 $84.99 $85.44 $84.90 $85.41 $68.94 19,332,447
2018-02-13 $85.32 $85.42 $85.11 $85.26 $68.82 14,679,872
2018-02-12 $85.20 $85.66 $85.16 $85.53 $69.04 23,448,143
2018-02-09 $85.28 $85.42 $84.07 $84.95 $68.57 47,230,312
2018-02-08 $85.91 $86.00 $85.18 $85.19 $68.77 25,419,343
2018-02-07 $86.38 $86.62 $85.86 $85.94 $69.37 24,298,137
2018-02-06 $85.51 $86.36 $85.51 $86.26 $69.63 33,924,699
2018-02-05 $86.13 $86.51 $85.58 $85.74 $69.21 28,071,271
2018-02-02 $86.55 $86.62 $86.15 $86.22 $69.60 24,786,991
2018-02-01 $86.86 $86.99 $86.72 $86.77 $70.04 17,919,978
2018-01-31 $87.30 $87.42 $87.21 $87.30 $70.17 13,064,140
2018-01-30 $87.45 $87.46 $87.14 $87.15 $70.05 18,469,318
2018-01-29 $87.63 $87.68 $87.43 $87.45 $70.29 19,590,968
2018-01-26 $87.72 $87.84 $87.63 $87.76 $70.54 7,164,056
2018-01-25 $87.90 $87.90 $87.61 $87.69 $70.49 11,039,321
2018-01-24 $87.80 $87.88 $87.65 $87.75 $70.53 10,746,268
2018-01-23 $87.68 $87.90 $87.63 $87.88 $70.64 11,600,272
2018-01-22 $87.49 $87.65 $87.49 $87.62 $70.43 16,674,675
2018-01-19 $87.44 $87.55 $87.39 $87.54 $70.37 14,401,760
2018-01-18 $87.50 $87.56 $87.40 $87.45 $70.29 16,134,903
2018-01-17 $87.56 $87.69 $87.52 $87.54 $70.37 16,340,356
2018-01-16 $87.64 $87.73 $87.45 $87.53 $70.36 18,474,117
2018-01-12 $87.59 $87.71 $87.55 $87.58 $70.40 12,088,476
2018-01-11 $87.52 $87.74 $87.46 $87.73 $70.52 12,911,500
2018-01-10 $87.50 $87.56 $87.27 $87.44 $70.29 33,182,010
2018-01-09 $87.99 $87.99 $87.61 $87.63 $70.44 13,550,445
2018-01-08 $87.96 $88.03 $87.86 $87.90 $70.66 9,804,010
2018-01-05 $87.97 $88.01 $87.88 $87.97 $70.71 9,851,610
2018-01-04 $87.82 $87.99 $87.77 $87.91 $70.66 13,610,903
2018-01-03 $87.34 $87.78 $87.34 $87.76 $70.54 20,557,142
2018-01-02 $87.30 $87.36 $87.25 $87.34 $70.21 7,223,489
2017-12-29 $87.14 $87.31 $87.08 $87.26 $70.14 5,116,774
2017-12-28 $87.19 $87.21 $87.10 $87.13 $70.04 6,116,566
2017-12-27 $87.08 $87.21 $87.08 $87.17 $70.07 5,625,476
2017-12-26 $86.94 $87.13 $86.93 $87.13 $70.04 5,798,914
2017-12-22 $86.97 $87.07 $86.91 $87.00 $69.93 11,136,911
2017-12-21 $86.93 $86.99 $86.87 $86.92 $69.87 11,195,955
2017-12-20 $87.20 $87.26 $87.09 $87.19 $69.80 11,857,432
2017-12-19 $87.30 $87.35 $87.09 $87.12 $69.74 10,985,023
2017-12-18 $87.24 $87.39 $87.23 $87.30 $69.88 11,735,165
2017-12-15 $87.30 $87.34 $87.20 $87.21 $69.81 14,223,851
2017-12-14 $87.34 $87.40 $87.07 $87.20 $69.80 19,337,043
2017-12-13 $87.37 $87.45 $87.33 $87.38 $69.95 7,494,952
2017-12-12 $87.45 $87.45 $87.32 $87.33 $69.91 8,846,770
2017-12-11 $87.35 $87.39 $87.29 $87.37 $69.94 11,848,241
2017-12-08 $87.33 $87.37 $87.27 $87.35 $69.92 9,100,415
2017-12-07 $87.26 $87.31 $87.17 $87.26 $69.85 8,955,923
2017-12-06 $87.25 $87.41 $87.20 $87.22 $69.82 10,081,734
2017-12-05 $87.40 $87.45 $87.28 $87.30 $69.88 9,347,645
2017-12-04 $87.50 $87.61 $87.32 $87.35 $69.92 14,801,746
2017-12-01 $87.42 $87.50 $86.98 $87.38 $69.95 15,485,800
2017-11-30 $87.79 $87.95 $87.78 $87.78 $69.97 17,981,513
2017-11-29 $87.82 $87.88 $87.68 $87.76 $69.95 11,806,229
2017-11-28 $87.64 $87.89 $87.63 $87.87 $70.04 10,372,597
2017-11-27 $87.87 $87.87 $87.54 $87.60 $69.83 10,645,375
2017-11-24 $87.87 $87.92 $87.83 $87.87 $70.04 3,126,527
2017-11-22 $87.72 $87.87 $87.70 $87.81 $69.99 9,473,834
2017-11-21 $87.57 $87.71 $87.57 $87.67 $69.88 10,102,420
2017-11-20 $87.52 $87.63 $87.43 $87.49 $69.74 8,930,342
2017-11-17 $87.36 $87.51 $87.34 $87.47 $69.72 15,942,054
2017-11-16 $87.12 $87.60 $87.04 $87.53 $69.77 30,075,165
2017-11-15 $86.46 $86.76 $86.22 $86.68 $69.09 25,382,032
2017-11-14 $86.92 $86.96 $86.62 $86.68 $69.09 13,867,309
2017-11-13 $87.04 $87.16 $87.03 $87.05 $69.39 16,280,375
2017-11-10 $86.94 $87.18 $86.88 $87.11 $69.44 24,521,635
2017-11-09 $87.14 $87.14 $86.72 $86.92 $69.28 38,343,503
2017-11-08 $87.74 $87.74 $87.31 $87.35 $69.63 18,094,856
2017-11-07 $87.97 $87.98 $87.71 $87.74 $69.94 11,805,431
2017-11-06 $87.93 $88.04 $87.89 $87.99 $70.14 12,262,357
2017-11-03 $88.02 $88.08 $87.87 $87.98 $70.13 7,003,186
2017-11-02 $88.01 $88.08 $87.90 $87.97 $70.12 6,096,843
2017-11-01 $88.18 $88.20 $88.01 $88.02 $70.16 9,505,454
2017-10-31 $88.49 $88.51 $88.44 $88.47 $70.23 7,198,363
2017-10-30 $88.41 $88.51 $88.36 $88.45 $70.21 5,954,500
2017-10-27 $88.30 $88.49 $88.23 $88.47 $70.23 13,719,968
2017-10-26 $88.43 $88.46 $88.19 $88.23 $70.04 10,649,818
2017-10-25 $88.53 $88.53 $88.22 $88.34 $70.12 16,817,015
2017-10-24 $88.62 $88.69 $88.58 $88.59 $70.32 7,103,739
2017-10-23 $88.70 $88.74 $88.59 $88.59 $70.32 7,227,164
2017-10-20 $88.66 $88.73 $88.61 $88.69 $70.40 7,107,034
2017-10-19 $88.48 $88.65 $88.44 $88.61 $70.34 7,270,641
2017-10-18 $88.54 $88.65 $88.52 $88.60 $70.33 7,974,437
2017-10-17 $88.38 $88.56 $88.38 $88.51 $70.26 7,468,169
2017-10-16 $88.39 $88.40 $88.28 $88.38 $70.16 6,060,263
2017-10-13 $88.41 $88.43 $88.28 $88.33 $70.12 3,941,233
2017-10-12 $88.40 $88.40 $88.29 $88.29 $70.08 6,181,140
2017-10-11 $88.48 $88.48 $88.37 $88.39 $70.16 7,948,704
2017-10-10 $88.53 $88.53 $88.40 $88.48 $70.24 8,786,478
2017-10-09 $88.44 $88.47 $88.38 $88.41 $70.18 3,278,424
2017-10-06 $88.45 $88.49 $88.35 $88.40 $70.17 5,847,373
2017-10-05 $88.41 $88.53 $88.41 $88.53 $70.28 5,967,924
2017-10-04 $88.48 $88.51 $88.37 $88.42 $70.19 5,832,397
2017-10-03 $88.35 $88.52 $88.35 $88.51 $70.26 5,928,796
2017-10-02 $88.26 $88.40 $88.24 $88.35 $70.13 13,097,552
2017-09-29 $88.70 $88.76 $88.60 $88.76 $70.17 8,906,904
2017-09-28 $88.63 $88.67 $88.58 $88.63 $70.07 5,933,980
2017-09-27 $88.59 $88.66 $88.49 $88.63 $70.07 7,490,067
2017-09-26 $88.56 $88.68 $88.54 $88.59 $70.03 8,816,461
2017-09-25 $88.40 $88.50 $88.36 $88.48 $69.95 4,326,207
2017-09-22 $88.33 $88.43 $88.30 $88.43 $69.91 7,570,548
2017-09-21 $88.48 $88.49 $88.32 $88.34 $69.84 6,932,279
2017-09-20 $88.48 $88.53 $88.32 $88.45 $69.92 10,087,262
2017-09-19 $88.40 $88.47 $88.32 $88.46 $69.93 7,208,255
2017-09-18 $88.38 $88.42 $88.32 $88.37 $69.86 7,442,169
2017-09-15 $88.28 $88.43 $88.24 $88.41 $69.89 8,247,993
2017-09-14 $88.17 $88.37 $88.16 $88.33 $69.83 9,554,556
2017-09-13 $88.10 $88.23 $88.05 $88.21 $69.73 11,725,945
2017-09-12 $88.11 $88.19 $88.05 $88.18 $69.71 4,752,822
2017-09-11 $87.94 $88.19 $87.85 $88.07 $69.62 8,047,595
2017-09-08 $88.06 $88.06 $87.79 $87.79 $69.40 7,688,673
2017-09-07 $88.20 $88.20 $88.06 $88.07 $69.62 8,784,020
2017-09-06 $88.23 $88.28 $88.04 $88.06 $69.61 9,023,303
2017-09-05 $88.26 $88.26 $87.96 $88.12 $69.66 9,560,450
2017-09-01 $88.15 $88.35 $88.15 $88.32 $69.82 10,535,657
2017-08-31 $88.42 $88.61 $88.42 $88.60 $69.75 12,705,169
2017-08-30 $88.15 $88.40 $88.14 $88.36 $69.56 13,431,110
2017-08-29 $88.01 $88.15 $87.99 $88.12 $69.37 8,991,645
2017-08-28 $88.27 $88.27 $88.14 $88.23 $69.46 5,161,690
2017-08-25 $88.04 $88.25 $88.01 $88.22 $69.45 6,622,822
2017-08-24 $87.97 $88.07 $87.88 $88.06 $69.32 8,480,125
2017-08-23 $87.77 $87.97 $87.71 $87.93 $69.22 6,449,680
2017-08-22 $87.64 $88.00 $87.59 $87.92 $69.21 12,982,113
2017-08-21 $87.58 $87.61 $87.45 $87.56 $68.93 7,763,442
2017-08-18 $87.49 $87.69 $87.29 $87.47 $68.86 14,324,304
2017-08-17 $87.72 $87.80 $87.29 $87.34 $68.76 14,112,325
2017-08-16 $87.89 $87.97 $87.80 $87.83 $69.14 11,716,096
2017-08-15 $87.80 $87.89 $87.73 $87.82 $69.13 6,830,522
2017-08-14 $87.59 $87.94 $87.59 $87.79 $69.11 12,566,036
2017-08-11 $87.37 $87.46 $87.26 $87.33 $68.75 16,904,114
2017-08-10 $87.56 $87.64 $87.11 $87.18 $68.63 24,749,701
2017-08-09 $87.90 $87.98 $87.68 $87.74 $69.07 15,001,681
2017-08-08 $88.42 $88.50 $87.99 $88.08 $69.34 18,534,740
2017-08-07 $88.50 $88.50 $88.40 $88.46 $69.64 5,204,732
2017-08-04 $88.48 $88.52 $88.41 $88.50 $69.67 6,451,631
2017-08-03 $88.57 $88.66 $88.42 $88.48 $69.65 9,548,318
2017-08-02 $88.63 $88.72 $88.59 $88.65 $69.79 7,422,694
2017-08-01 $88.61 $88.68 $88.57 $88.63 $69.77 6,451,631
2017-07-31 $88.80 $88.99 $88.79 $88.91 $69.70 9,779,891
2017-07-28 $88.85 $88.91 $88.77 $88.91 $69.70 4,945,307
2017-07-27 $88.96 $89.00 $88.81 $88.90 $69.70 11,624,833
2017-07-26 $88.97 $89.04 $88.86 $88.97 $69.75 7,279,763
2017-07-25 $88.87 $88.91 $88.79 $88.84 $69.65 7,292,857
2017-07-24 $88.71 $88.80 $88.65 $88.80 $69.62 4,707,504
2017-07-21 $88.78 $88.79 $88.65 $88.73 $69.56 8,771,658
2017-07-20 $88.84 $88.85 $88.67 $88.80 $69.62 11,827,785
2017-07-19 $88.69 $88.83 $88.63 $88.75 $69.58 8,103,279
2017-07-18 $88.54 $88.64 $88.47 $88.60 $69.46 9,221,143
2017-07-17 $88.55 $88.59 $88.48 $88.56 $69.43 10,158,099
2017-07-14 $88.34 $88.57 $88.25 $88.53 $69.41 12,626,749
2017-07-13 $88.22 $88.32 $88.13 $88.28 $69.21 11,744,608
2017-07-12 $87.99 $88.21 $87.87 $88.21 $69.16 17,979,937
2017-07-11 $87.70 $87.72 $87.52 $87.64 $68.71 9,261,434
2017-07-10 $87.67 $87.74 $87.57 $87.70 $68.76 12,286,646
2017-07-07 $87.61 $87.71 $87.45 $87.60 $68.68 15,731,236
2017-07-06 $87.87 $87.89 $87.54 $87.68 $68.74 15,867,274
2017-07-05 $88.03 $88.11 $87.84 $87.90 $68.91 16,269,124
2017-07-03 $88.13 $88.25 $87.88 $87.97 $68.97 13,882,026
2017-06-30 $88.30 $88.48 $88.21 $88.39 $69.00 8,201,967
2017-06-29 $88.26 $88.39 $88.06 $88.18 $68.84 14,548,391
2017-06-28 $88.21 $88.44 $88.11 $88.40 $69.01 9,755,489
2017-06-27 $88.32 $88.34 $87.98 $88.04 $68.73 15,293,264
2017-06-26 $88.18 $88.36 $88.15 $88.32 $68.95 9,504,532
2017-06-23 $87.88 $88.22 $87.87 $88.20 $68.85 11,337,694
2017-06-22 $87.69 $87.88 $87.63 $87.84 $68.57 18,699,394
2017-06-21 $88.12 $88.16 $87.52 $87.60 $68.38 26,728,090
2017-06-20 $88.15 $88.22 $88.10 $88.11 $68.78 18,318,543
2017-06-19 $88.32 $88.45 $88.29 $88.42 $69.02 6,398,396
2017-06-16 $88.38 $88.38 $88.13 $88.15 $68.81 11,996,074
2017-06-15 $88.42 $88.45 $88.12 $88.30 $68.93 10,860,506
2017-06-14 $88.74 $88.75 $88.52 $88.64 $69.20 8,850,694
2017-06-13 $88.51 $88.64 $88.50 $88.63 $69.19 8,640,381
2017-06-12 $88.35 $88.54 $88.29 $88.47 $69.06 9,900,029
2017-06-09 $88.34 $88.45 $88.20 $88.32 $68.95 10,414,861
2017-06-08 $88.20 $88.34 $88.03 $88.25 $68.89 14,208,264
2017-06-07 $88.44 $88.44 $88.07 $88.18 $68.84 13,328,998
2017-06-06 $88.48 $88.51 $88.31 $88.36 $68.98 14,386,514
2017-06-05 $88.55 $88.64 $88.46 $88.50 $69.09 10,384,388
2017-06-02 $88.55 $88.66 $88.50 $88.58 $69.15 9,491,606
2017-06-01 $88.36 $88.60 $88.29 $88.53 $69.11 19,189,306
2017-05-31 $88.67 $88.70 $88.53 $88.65 $68.91 13,758,355
2017-05-30 $88.56 $88.70 $88.52 $88.66 $68.92 5,371,116
2017-05-26 $88.50 $88.59 $88.50 $88.57 $68.85 2,909,501
2017-05-25 $88.59 $88.75 $88.49 $88.52 $68.81 7,985,459
2017-05-24 $88.50 $88.61 $88.40 $88.59 $68.86 8,533,664
2017-05-23 $88.49 $88.49 $88.35 $88.44 $68.75 6,998,424
2017-05-22 $88.36 $88.45 $88.27 $88.45 $68.75 7,181,805
2017-05-19 $88.17 $88.31 $88.13 $88.18 $68.54 15,998,810
2017-05-18 $87.66 $88.16 $87.63 $88.02 $68.42 10,731,838
2017-05-17 $88.02 $88.10 $87.87 $87.92 $68.34 14,055,655
2017-05-16 $88.27 $88.35 $88.18 $88.31 $68.65 12,638,864
2017-05-15 $88.12 $88.25 $88.11 $88.18 $68.54 10,690,178
2017-05-12 $88.06 $88.07 $87.91 $87.98 $68.39 8,929,918
2017-05-11 $87.94 $88.04 $87.83 $88.01 $68.41 8,461,428
2017-05-10 $87.85 $88.04 $87.73 $88.00 $68.40 10,824,910
2017-05-09 $87.80 $87.85 $87.61 $87.62 $68.11 10,810,036
2017-05-08 $87.61 $87.73 $87.54 $87.68 $68.16 8,199,164
2017-05-05 $87.64 $87.66 $87.38 $87.58 $68.08 14,935,209
2017-05-04 $87.84 $87.84 $87.35 $87.43 $67.96 20,562,478
2017-05-03 $87.89 $87.95 $87.80 $87.90 $68.33 7,413,478
2017-05-02 $87.89 $87.90 $87.76 $87.82 $68.26 10,792,752
2017-05-01 $87.75 $87.85 $87.70 $87.79 $68.24 10,335,971
2017-04-28 $88.16 $88.24 $88.07 $88.12 $68.21 7,542,839
2017-04-27 $88.09 $88.16 $88.01 $88.15 $68.23 6,897,880
2017-04-26 $88.09 $88.23 $88.07 $88.09 $68.18 7,268,976
2017-04-25 $88.07 $88.20 $88.03 $88.17 $68.25 12,493,449
2017-04-24 $87.96 $88.02 $87.88 $88.01 $68.12 8,904,681
2017-04-21 $87.64 $87.71 $87.49 $87.60 $67.80 11,328,248
2017-04-20 $87.48 $87.69 $87.44 $87.67 $67.86 7,765,997
2017-04-19 $87.51 $87.70 $87.33 $87.38 $67.63 8,643,171
2017-04-18 $87.47 $87.56 $87.23 $87.46 $67.70 9,062,784
2017-04-17 $87.33 $87.50 $87.23 $87.48 $67.71 7,158,744
2017-04-13 $87.37 $87.49 $87.16 $87.22 $67.51 10,446,678
2017-04-12 $87.40 $87.60 $87.32 $87.40 $67.65 8,723,769
2017-04-11 $87.57 $87.57 $87.24 $87.34 $67.60 8,005,849
2017-04-10 $87.53 $87.62 $87.45 $87.51 $67.73 7,996,907
2017-04-07 $87.55 $87.62 $87.39 $87.39 $67.64 5,457,822
2017-04-06 $87.40 $87.52 $87.30 $87.43 $67.67 7,234,511
2017-04-05 $87.53 $87.71 $87.27 $87.32 $67.59 11,102,287
2017-04-04 $87.37 $87.49 $87.29 $87.39 $67.64 8,473,882
2017-04-03 $87.46 $87.47 $87.23 $87.36 $67.62 20,664,412
2017-03-31 $87.73 $87.90 $87.69 $87.78 $67.65 11,778,399
2017-03-30 $87.60 $87.83 $87.47 $87.81 $67.68 16,367,941
2017-03-29 $87.28 $87.55 $87.22 $87.40 $67.36 12,266,296
2017-03-28 $86.70 $87.25 $86.70 $87.22 $67.22 16,871,664
2017-03-27 $86.52 $86.78 $86.40 $86.74 $66.85 7,788,653
2017-03-24 $86.60 $86.86 $86.60 $86.83 $66.92 8,920,814
2017-03-23 $86.43 $86.75 $86.37 $86.53 $66.69 10,618,853
2017-03-22 $86.24 $86.57 $86.02 $86.50 $66.67 14,054,593
2017-03-21 $87.08 $87.17 $86.28 $86.29 $66.51 16,918,166
2017-03-20 $87.07 $87.07 $86.91 $87.00 $67.06 12,220,551
2017-03-17 $87.25 $87.25 $87.04 $87.08 $67.12 9,984,523
2017-03-16 $87.50 $87.53 $87.03 $87.05 $67.09 15,807,608
2017-03-15 $86.40 $87.30 $86.32 $87.30 $67.28 19,654,552
2017-03-14 $86.12 $86.21 $85.99 $86.11 $66.37 12,808,513
2017-03-13 $86.38 $86.48 $86.12 $86.37 $66.57 13,512,329
2017-03-10 $86.88 $86.88 $86.08 $86.30 $66.51 20,643,900
2017-03-09 $86.38 $86.72 $86.20 $86.33 $66.54 21,260,679
2017-03-08 $86.93 $87.07 $86.55 $86.56 $66.71 22,433,548
2017-03-07 $87.53 $87.60 $87.12 $87.14 $67.16 17,023,119
2017-03-06 $87.85 $87.89 $87.69 $87.71 $67.60 17,066,261
2017-03-03 $88.02 $88.09 $87.82 $87.99 $67.82 15,059,268
2017-03-02 $88.25 $88.25 $87.95 $87.95 $67.79 9,192,988
2017-03-01 $88.18 $88.31 $88.18 $88.23 $68.00 10,612,121
2017-02-28 $88.30 $88.37 $88.24 $88.29 $67.75 5,868,410
2017-02-27 $88.25 $88.36 $88.19 $88.36 $67.81 5,693,266
2017-02-24 $88.11 $88.37 $88.06 $88.25 $67.72 8,390,174
2017-02-23 $88.29 $88.30 $88.08 $88.18 $67.67 8,150,235
2017-02-22 $88.01 $88.12 $87.94 $88.10 $67.61 10,963,609
2017-02-21 $87.83 $88.06 $87.79 $88.06 $67.58 10,437,839
2017-02-17 $87.59 $87.79 $87.51 $87.77 $67.35 6,247,292
2017-02-16 $87.66 $88.08 $87.51 $87.68 $67.29 8,917,822
2017-02-15 $87.63 $87.77 $87.57 $87.75 $67.34 10,582,848
2017-02-14 $87.67 $87.76 $87.47 $87.72 $67.32 8,785,033
2017-02-13 $87.60 $87.72 $87.59 $87.66 $67.27 7,477,229
2017-02-10 $87.52 $87.55 $87.40 $87.53 $67.17 5,471,840
2017-02-09 $87.43 $87.54 $87.38 $87.47 $67.12 7,292,625
2017-02-08 $87.32 $87.36 $87.12 $87.35 $67.03 11,107,138
2017-02-07 $87.52 $87.52 $87.28 $87.29 $66.99 11,170,069
2017-02-06 $87.50 $87.53 $87.35 $87.42 $67.09 7,004,913
2017-02-03 $87.52 $87.58 $87.43 $87.48 $67.13 12,674,010
2017-02-02 $87.27 $87.37 $87.14 $87.33 $67.02 10,886,152
2017-02-01 $87.20 $87.33 $86.95 $87.28 $66.98 12,489,406
2017-01-31 $87.39 $87.42 $87.18 $87.34 $66.73 12,249,410
2017-01-30 $87.48 $87.54 $87.31 $87.43 $66.80 7,637,643
2017-01-27 $87.46 $87.69 $87.45 $87.61 $66.94 7,888,096
2017-01-26 $87.50 $87.59 $87.41 $87.53 $66.88 7,475,934
2017-01-25 $87.40 $87.57 $87.34 $87.57 $66.91 8,953,850
2017-01-24 $87.15 $87.32 $87.11 $87.26 $66.67 7,490,480
2017-01-23 $87.13 $87.22 $87.04 $87.20 $66.62 13,561,314
2017-01-20 $87.06 $87.22 $86.97 $87.20 $66.62 9,262,045
2017-01-19 $87.25 $87.30 $86.94 $87.03 $66.50 10,703,218
2017-01-18 $87.20 $87.31 $87.10 $87.31 $66.71 12,715,522
2017-01-17 $87.26 $87.29 $87.15 $87.23 $66.65 8,632,992
2017-01-13 $87.26 $87.40 $87.10 $87.32 $66.72 8,861,000
2017-01-12 $87.25 $87.30 $87.13 $87.29 $66.69 12,512,336
2017-01-11 $87.25 $87.32 $87.11 $87.27 $66.68 11,914,198
2017-01-10 $87.31 $87.43 $87.18 $87.22 $66.64 11,777,036
2017-01-09 $87.21 $87.28 $87.05 $87.21 $66.63 6,648,800
2017-01-06 $87.16 $87.28 $87.04 $87.23 $66.65 6,836,425
2017-01-05 $87.26 $87.42 $87.20 $87.25 $66.66 10,458,576
2017-01-04 $87.00 $87.39 $87.00 $87.38 $66.76 11,912,356
2017-01-03 $86.88 $86.95 $86.70 $86.91 $66.40 14,050,110
2016-12-30 $86.58 $86.70 $86.38 $86.55 $66.13 7,204,353
2016-12-29 $86.47 $86.55 $86.38 $86.52 $66.11 3,794,317
2016-12-28 $86.64 $86.64 $86.36 $86.40 $66.01 6,961,239
2016-12-27 $86.49 $86.66 $86.45 $86.52 $66.11 5,840,555
2016-12-23 $86.47 $86.61 $86.41 $86.60 $66.17 4,230,488
2016-12-22 $86.27 $86.44 $86.17 $86.44 $66.04 8,507,586
2016-12-21 $86.35 $86.62 $86.33 $86.54 $65.90 17,461,270
2016-12-20 $86.30 $86.48 $86.19 $86.39 $65.79 11,072,391
2016-12-19 $86.12 $86.38 $86.10 $86.27 $65.70 5,897,912
2016-12-16 $86.21 $86.26 $86.03 $86.05 $65.53 15,722,155
2016-12-15 $85.79 $86.14 $85.75 $85.97 $65.47 11,221,733
2016-12-14 $86.58 $86.84 $85.85 $85.93 $65.44 15,672,431
2016-12-13 $86.69 $86.84 $86.56 $86.58 $65.93 10,739,171
2016-12-12 $86.65 $86.68 $86.28 $86.37 $65.77 8,457,086
2016-12-09 $86.41 $86.62 $86.36 $86.49 $65.86 6,463,369
2016-12-08 $86.37 $86.50 $86.13 $86.45 $65.83 10,782,102
2016-12-07 $86.14 $86.60 $86.07 $86.46 $65.84 20,886,382
2016-12-06 $85.73 $86.06 $85.65 $86.03 $65.51 16,090,631
2016-12-05 $85.42 $85.67 $85.38 $85.60 $65.19 9,782,060
2016-12-02 $85.07 $85.39 $84.98 $85.38 $65.02 9,360,396
2016-12-01 $85.28 $85.32 $84.87 $84.87 $64.63 18,249,412
2016-11-30 $85.70 $85.80 $85.43 $85.65 $64.93 15,211,276
2016-11-29 $85.50 $85.70 $85.43 $85.61 $64.90 9,164,012
2016-11-28 $85.62 $86.00 $85.47 $85.72 $64.99 16,897,356
2016-11-25 $85.67 $85.76 $85.60 $85.73 $64.99 2,009,630
2016-11-23 $85.29 $85.69 $85.28 $85.62 $64.91 10,662,934
2016-11-22 $85.45 $86.03 $85.42 $85.94 $65.15 16,648,052
2016-11-21 $84.85 $85.35 $84.84 $85.31 $64.68 11,581,632
2016-11-18 $84.81 $84.94 $84.48 $84.63 $64.16 17,781,837
2016-11-17 $84.85 $85.09 $84.63 $84.63 $64.16 12,017,624
2016-11-16 $84.84 $85.00 $84.73 $84.86 $64.33 11,965,652
2016-11-15 $84.52 $85.31 $84.52 $85.20 $64.59 17,888,585
2016-11-14 $83.25 $84.19 $83.24 $84.09 $63.75 21,036,044
2016-11-11 $83.99 $84.20 $83.25 $83.47 $63.28 16,442,862
2016-11-10 $85.20 $85.20 $84.21 $84.26 $63.88 33,213,273
2016-11-09 $85.45 $86.00 $85.30 $85.38 $64.73 24,858,896
2016-11-08 $85.77 $86.13 $85.74 $85.98 $65.18 20,370,611
2016-11-07 $85.75 $86.22 $85.69 $86.17 $65.33 14,416,180
2016-11-04 $85.09 $85.25 $84.91 $84.98 $64.43 10,970,330
2016-11-03 $85.10 $85.23 $84.87 $84.94 $64.40 12,699,701
2016-11-02 $85.16 $85.24 $84.82 $84.92 $64.38 19,593,645
2016-11-01 $85.68 $85.68 $84.97 $85.30 $64.67 26,183,852
2016-10-31 $86.26 $86.31 $85.93 $86.02 $64.92 21,174,567
2016-10-28 $86.60 $86.66 $86.21 $86.28 $65.12 19,745,645
2016-10-27 $87.09 $87.13 $86.55 $86.70 $65.43 19,333,124
2016-10-26 $87.15 $87.35 $86.99 $87.02 $65.68 13,813,263
2016-10-25 $87.33 $87.42 $87.23 $87.37 $65.94 6,906,547
2016-10-24 $87.48 $87.56 $87.28 $87.42 $65.98 7,200,804
2016-10-21 $87.18 $87.45 $87.07 $87.37 $65.94 8,332,923
2016-10-20 $87.25 $87.41 $87.18 $87.35 $65.92 12,558,049
2016-10-19 $87.16 $87.39 $87.14 $87.34 $65.92 9,874,255
2016-10-18 $87.05 $87.12 $86.82 $87.09 $65.73 8,404,621
2016-10-17 $86.84 $86.99 $86.71 $86.74 $65.46 7,790,023
2016-10-14 $86.91 $86.98 $86.74 $86.86 $65.55 6,766,271
2016-10-13 $86.61 $86.77 $86.43 $86.66 $65.40 10,614,836
2016-10-12 $86.87 $87.03 $86.73 $86.88 $65.57 7,915,303
2016-10-11 $87.27 $87.28 $86.77 $86.91 $65.59 8,854,864
2016-10-10 $87.21 $87.50 $87.15 $87.40 $65.96 4,182,319
2016-10-07 $86.99 $87.19 $86.74 $87.15 $65.77 10,824,226
2016-10-06 $86.97 $86.99 $86.73 $86.95 $65.62 9,455,243
2016-10-05 $86.97 $86.99 $86.76 $86.90 $65.58 9,424,538
2016-10-04 $86.94 $87.00 $86.56 $86.67 $65.41 11,057,458
2016-10-03 $86.82 $86.91 $86.65 $86.82 $65.52 10,708,797
2016-09-30 $87.00 $87.29 $86.98 $87.26 $65.57 12,125,615
2016-09-29 $87.17 $87.19 $86.56 $86.88 $65.28 13,425,776
2016-09-28 $86.78 $87.23 $86.47 $87.21 $65.53 11,149,314
2016-09-27 $86.26 $86.64 $86.13 $86.63 $65.09 8,516,547
2016-09-26 $86.57 $86.68 $86.31 $86.38 $64.90 6,590,521
2016-09-23 $86.80 $86.97 $86.70 $86.76 $65.19 13,122,575
2016-09-22 $86.86 $87.13 $86.71 $86.86 $65.26 11,813,595
2016-09-21 $85.91 $86.62 $85.88 $86.57 $65.05 17,484,290
2016-09-20 $86.00 $86.10 $85.72 $85.86 $64.51 8,705,627
2016-09-19 $85.97 $86.07 $85.82 $85.96 $64.59 9,855,478
2016-09-16 $85.78 $85.93 $85.58 $85.91 $64.55 8,396,618
2016-09-15 $85.50 $85.93 $85.44 $85.89 $64.54 10,004,590
2016-09-14 $85.53 $85.81 $85.29 $85.39 $64.16 14,257,701
2016-09-13 $85.86 $85.97 $85.27 $85.41 $64.18 21,907,173
2016-09-12 $85.60 $86.23 $85.55 $86.07 $64.67 17,718,268
2016-09-09 $86.35 $86.56 $85.74 $85.77 $64.45 25,087,603
2016-09-08 $86.77 $86.82 $86.59 $86.60 $65.07 8,430,747
2016-09-07 $86.95 $87.01 $86.70 $86.76 $65.19 8,245,073
2016-09-06 $86.87 $87.01 $86.85 $87.00 $65.37 12,662,032
2016-09-02 $86.76 $87.03 $86.62 $86.90 $65.29 13,540,095
2016-09-01 $86.40 $86.53 $86.12 $86.50 $64.99 14,952,718
2016-08-31 $86.97 $87.03 $86.62 $86.70 $64.87 16,984,982
2016-08-30 $86.99 $87.14 $86.79 $87.04 $65.12 16,157,380
2016-08-29 $86.69 $87.04 $86.66 $86.99 $65.08 10,036,064
2016-08-26 $86.61 $87.02 $86.41 $86.56 $64.76 10,544,877
2016-08-25 $86.55 $86.77 $86.53 $86.66 $64.84 7,482,793
2016-08-24 $86.73 $86.78 $86.49 $86.50 $64.72 6,655,311
2016-08-23 $86.67 $86.82 $86.59 $86.74 $64.90 7,476,397
2016-08-22 $86.50 $86.56 $86.31 $86.45 $64.68 5,364,696
2016-08-19 $86.74 $86.81 $86.55 $86.59 $64.78 7,474,048
2016-08-18 $86.58 $86.85 $86.52 $86.85 $64.98 8,582,912
2016-08-17 $86.45 $86.55 $86.32 $86.51 $64.72 14,139,860
2016-08-16 $86.60 $86.60 $86.35 $86.39 $64.63 8,104,411
2016-08-15 $86.49 $86.62 $86.33 $86.57 $64.77 9,396,390
2016-08-12 $86.19 $86.33 $86.12 $86.31 $64.57 3,996,539
2016-08-11 $86.17 $86.36 $86.10 $86.24 $64.52 6,732,586
2016-08-10 $86.21 $86.25 $86.00 $86.03 $64.36 7,250,387
2016-08-09 $85.94 $86.25 $85.92 $86.19 $64.48 13,772,340
2016-08-08 $85.70 $85.93 $85.60 $85.89 $64.26 10,800,901
2016-08-05 $85.63 $85.78 $85.51 $85.54 $64.00 12,314,872
2016-08-04 $85.12 $85.46 $85.00 $85.35 $63.86 11,831,989
2016-08-03 $84.50 $84.89 $84.45 $84.81 $63.45 13,733,711
2016-08-02 $84.52 $84.61 $84.29 $84.43 $63.17 21,959,757
2016-08-01 $84.97 $84.98 $84.48 $84.55 $63.26 18,935,323
2016-07-29 $85.18 $85.43 $84.99 $85.41 $63.61 15,202,444
2016-07-28 $85.51 $85.51 $85.24 $85.33 $63.55 17,968,119
2016-07-27 $85.58 $85.72 $85.34 $85.69 $63.82 11,730,793
2016-07-26 $85.70 $85.75 $85.38 $85.43 $63.63 14,292,611
2016-07-25 $86.09 $86.09 $85.68 $85.76 $63.87 14,768,409
2016-07-22 $85.81 $86.26 $85.73 $86.17 $64.18 10,523,454
2016-07-21 $85.78 $86.08 $85.74 $85.79 $63.90 11,265,003
2016-07-20 $85.81 $85.99 $85.65 $85.91 $63.99 7,247,376
2016-07-19 $85.73 $85.87 $85.54 $85.69 $63.82 7,349,692
2016-07-18 $85.68 $85.94 $85.63 $85.92 $63.99 7,447,247
2016-07-15 $85.85 $85.94 $85.60 $85.63 $63.78 9,163,787
2016-07-14 $85.90 $85.91 $85.60 $85.80 $63.90 7,764,396
2016-07-13 $85.87 $85.90 $85.51 $85.63 $63.78 13,040,207
2016-07-12 $86.06 $86.32 $85.86 $85.88 $63.96 16,074,255
2016-07-11 $85.64 $85.92 $85.60 $85.64 $63.78 18,313,488
2016-07-08 $84.82 $85.64 $84.79 $85.59 $63.75 21,395,667
2016-07-07 $84.38 $84.60 $84.25 $84.47 $62.91 13,058,086
2016-07-06 $83.88 $84.37 $83.75 $84.36 $62.83 9,607,010
2016-07-05 $84.30 $84.30 $83.85 $83.99 $62.56 12,078,495
2016-07-01 $84.31 $84.70 $84.25 $84.47 $62.91 16,342,982
2016-06-30 $84.06 $84.80 $83.94 $84.70 $62.79 26,304,560
2016-06-29 $83.58 $84.30 $83.54 $84.13 $62.37 23,604,319
2016-06-28 $82.83 $83.11 $82.69 $83.08 $61.59 13,910,259
2016-06-27 $83.00 $83.06 $82.01 $82.05 $60.82 27,881,399
2016-06-24 $82.99 $84.20 $82.90 $83.25 $61.71 31,416,156
2016-06-23 $84.39 $84.64 $84.32 $84.64 $62.74 9,920,142
2016-06-22 $83.99 $84.12 $83.89 $84.02 $62.28 10,757,200
2016-06-21 $83.77 $83.98 $83.63 $83.94 $62.23 12,141,761
2016-06-20 $83.73 $83.97 $83.53 $83.62 $61.99 13,368,443
2016-06-17 $83.09 $83.33 $83.06 $83.13 $61.63 16,113,795
2016-06-16 $82.85 $83.15 $82.45 $83.08 $61.58 19,195,484
2016-06-15 $83.26 $83.38 $82.97 $83.03 $61.55 14,202,842
2016-06-14 $83.13 $83.24 $82.77 $82.99 $61.52 20,578,767
2016-06-13 $83.50 $83.81 $83.27 $83.27 $61.73 17,257,927
2016-06-10 $83.90 $84.02 $83.66 $83.83 $62.14 15,259,866
2016-06-09 $84.44 $84.45 $84.14 $84.24 $62.45 11,188,345
2016-06-08 $84.36 $84.60 $84.35 $84.57 $62.69 14,652,755
2016-06-07 $83.98 $84.35 $83.93 $84.25 $62.46 18,423,553
2016-06-06 $83.78 $83.93 $83.62 $83.88 $62.18 16,126,163
2016-06-03 $83.44 $83.56 $83.23 $83.51 $61.91 13,092,988
2016-06-02 $83.20 $83.41 $83.11 $83.36 $61.80 12,118,867
2016-06-01 $82.99 $83.38 $82.90 $83.34 $61.78 16,488,560
2016-05-31 $83.75 $83.87 $83.52 $83.61 $61.68 11,994,106
2016-05-27 $83.59 $83.69 $83.53 $83.69 $61.74 6,225,587
2016-05-26 $83.94 $83.94 $83.54 $83.55 $61.64 12,268,990
2016-05-25 $83.83 $83.92 $83.75 $83.79 $61.82 15,119,571
2016-05-24 $83.37 $83.66 $83.31 $83.66 $61.72 10,838,338
2016-05-23 $83.12 $83.60 $82.96 $83.16 $61.35 10,457,384
2016-05-20 $82.86 $83.16 $82.86 $83.14 $61.34 10,556,746
2016-05-19 $82.79 $82.91 $82.59 $82.85 $61.12 20,290,198
2016-05-18 $83.10 $83.33 $82.85 $83.08 $61.29 16,612,512
2016-05-17 $83.10 $83.32 $83.01 $83.07 $61.29 7,489,891
2016-05-16 $82.93 $83.28 $82.87 $83.24 $61.41 12,981,715
2016-05-13 $83.07 $83.18 $82.74 $82.78 $61.07 11,332,413
2016-05-12 $83.24 $83.24 $82.96 $83.15 $61.34 11,312,568
2016-05-11 $83.08 $83.36 $82.93 $83.02 $61.25 20,692,016
2016-05-10 $82.43 $83.10 $82.43 $83.08 $61.29 11,420,694
2016-05-09 $82.40 $82.59 $82.28 $82.38 $60.78 11,622,832
2016-05-06 $82.23 $82.71 $82.21 $82.53 $60.89 16,204,369
2016-05-05 $82.91 $82.92 $82.54 $82.58 $60.92 18,782,129
2016-05-04 $82.81 $82.86 $82.61 $82.65 $60.98 17,645,208
2016-05-03 $83.20 $83.22 $82.84 $82.96 $61.20 18,449,241
2016-05-02 $83.38 $83.53 $83.29 $83.50 $61.60 11,420,708
2016-04-29 $83.63 $83.91 $83.35 $83.85 $61.58 20,284,742
2016-04-28 $83.83 $84.04 $83.65 $83.71 $61.48 9,229,024
2016-04-27 $83.44 $83.91 $83.41 $83.85 $61.58 10,505,285
2016-04-26 $83.29 $83.37 $83.16 $83.36 $61.22 8,289,020
2016-04-25 $83.25 $83.37 $83.05 $83.08 $61.01 8,972,889
2016-04-22 $83.28 $83.45 $83.21 $83.40 $61.25 10,982,264
2016-04-21 $83.57 $83.60 $83.17 $83.21 $61.11 13,349,484
2016-04-20 $83.38 $83.70 $83.22 $83.47 $61.30 10,128,763
2016-04-19 $83.15 $83.41 $83.08 $83.31 $61.18 11,623,581
2016-04-18 $82.16 $82.97 $82.13 $82.96 $60.93 9,211,399
2016-04-15 $82.47 $82.57 $82.40 $82.49 $60.58 7,857,268
2016-04-14 $82.65 $82.73 $82.50 $82.62 $60.68 10,758,444
2016-04-13 $82.31 $82.82 $82.31 $82.65 $60.70 13,596,100
2016-04-12 $81.77 $82.14 $81.72 $82.11 $60.30 11,772,795
2016-04-11 $81.65 $81.86 $81.62 $81.63 $59.95 8,126,910
2016-04-08 $81.58 $81.64 $81.42 $81.52 $59.87 7,952,966
2016-04-07 $81.22 $81.41 $81.06 $81.15 $59.60 11,304,675
2016-04-06 $81.01 $81.62 $80.98 $81.55 $59.89 13,935,012
2016-04-05 $80.82 $81.07 $80.78 $80.87 $59.39 13,254,530
2016-04-04 $81.26 $81.51 $81.08 $81.17 $59.61 9,269,657
2016-04-01 $80.98 $81.51 $80.80 $81.37 $59.76 10,822,422
2016-03-31 $81.49 $81.90 $81.48 $81.69 $59.71 9,436,744
2016-03-30 $81.44 $81.71 $81.39 $81.58 $59.63 11,796,368
2016-03-29 $80.74 $81.32 $80.68 $81.29 $59.42 11,348,447
2016-03-28 $81.26 $81.43 $80.94 $80.98 $59.20 11,298,387
2016-03-24 $81.12 $81.49 $81.08 $81.35 $59.47 13,497,303
2016-03-23 $82.07 $82.07 $81.68 $81.71 $59.73 11,354,241
2016-03-22 $82.14 $82.25 $81.98 $82.09 $60.01 8,941,231
2016-03-21 $82.39 $82.46 $82.14 $82.31 $60.17 12,653,601
2016-03-18 $82.30 $82.61 $82.28 $82.40 $60.23 12,921,969
2016-03-17 $81.88 $82.35 $81.72 $82.21 $60.09 18,422,991
2016-03-16 $80.93 $81.99 $80.82 $81.69 $59.71 21,567,092
2016-03-15 $81.40 $81.48 $81.12 $81.15 $59.32 16,442,570
2016-03-14 $81.88 $82.06 $81.53 $81.91 $59.88 12,512,374
2016-03-11 $81.72 $82.26 $81.64 $82.14 $60.04 18,662,714
2016-03-10 $81.06 $81.19 $80.55 $81.16 $59.33 18,167,039
2016-03-09 $80.55 $80.70 $80.36 $80.60 $58.92 7,699,592
2016-03-08 $80.79 $80.85 $80.36 $80.40 $58.77 17,811,589
2016-03-07 $80.68 $81.00 $80.67 $80.97 $59.19 12,656,193
2016-03-04 $80.78 $81.24 $80.50 $80.87 $59.12 18,029,880
2016-03-03 $80.27 $80.87 $79.99 $80.64 $58.95 12,018,420
2016-03-02 $80.50 $80.61 $80.22 $80.37 $58.75 14,987,360
2016-03-01 $79.83 $81.01 $79.54 $80.92 $59.15 24,023,186
2016-02-29 $79.28 $80.13 $79.26 $80.08 $58.24 23,746,770
2016-02-26 $78.95 $79.30 $78.86 $79.23 $57.62 12,060,219
2016-02-25 $78.33 $78.73 $78.06 $78.70 $57.23 10,699,091
2016-02-24 $77.56 $78.37 $77.46 $78.28 $56.93 13,622,070
2016-02-23 $78.06 $78.28 $77.74 $78.15 $56.83 16,809,651
2016-02-22 $78.04 $78.35 $77.95 $78.31 $56.95 13,826,511
2016-02-19 $77.15 $77.68 $77.05 $77.64 $56.46 12,879,948
2016-02-18 $77.70 $77.75 $77.44 $77.49 $56.35 13,247,346
2016-02-17 $77.18 $77.59 $77.11 $77.42 $56.30 16,351,816
2016-02-16 $76.81 $77.03 $76.70 $76.79 $55.84 14,105,960
2016-02-12 $75.86 $76.79 $75.77 $76.72 $55.79 17,751,309
2016-02-11 $75.35 $75.87 $75.09 $75.59 $54.97 22,158,243
2016-02-10 $76.41 $76.73 $75.95 $76.10 $55.34 13,085,986
2016-02-09 $76.09 $76.56 $75.87 $76.21 $55.42 18,684,927
2016-02-08 $76.77 $76.80 $76.28 $76.50 $55.63 15,649,914
2016-02-05 $77.99 $77.99 $77.28 $77.41 $56.29 14,632,304
2016-02-04 $78.22 $78.39 $77.93 $78.00 $56.72 8,989,918
2016-02-03 $78.11 $78.40 $77.63 $78.25 $56.91 15,465,174
2016-02-02 $78.05 $78.22 $77.83 $77.87 $56.63 15,442,249
2016-02-01 $78.76 $78.79 $78.31 $78.43 $57.04 8,865,485
2016-01-29 $79.20 $79.45 $79.13 $79.29 $57.38 14,218,718
2016-01-28 $79.11 $79.29 $78.74 $79.03 $57.19 14,622,612
2016-01-27 $78.72 $79.08 $78.38 $78.63 $56.90 14,562,999
2016-01-26 $78.36 $78.79 $78.18 $78.75 $56.99 12,010,881
2016-01-25 $78.59 $78.74 $78.03 $78.05 $56.48 16,448,362
2016-01-22 $78.40 $78.92 $78.24 $78.83 $57.04 17,652,960
2016-01-21 $77.12 $77.96 $76.80 $77.64 $56.18 20,063,794
2016-01-20 $77.03 $77.42 $75.82 $77.12 $55.81 25,973,462
2016-01-19 $77.95 $78.13 $77.39 $77.64 $56.18 15,975,748
2016-01-15 $77.67 $78.68 $77.42 $77.91 $56.38 27,309,817
2016-01-14 $78.66 $79.04 $78.28 $78.95 $57.13 18,572,209
2016-01-13 $79.54 $79.62 $78.49 $78.60 $56.88 20,352,720
2016-01-12 $79.89 $79.95 $79.30 $79.48 $57.51 15,217,665
2016-01-11 $79.86 $79.95 $79.31 $79.40 $57.46 16,917,708
2016-01-08 $80.04 $80.22 $79.50 $79.52 $57.54 17,902,081
2016-01-07 $79.67 $80.00 $79.62 $79.73 $57.69 11,003,947
2016-01-06 $79.93 $80.33 $79.93 $80.25 $58.07 11,320,141
2016-01-05 $80.34 $80.53 $80.07 $80.25 $58.07 11,491,301
2016-01-04 $80.01 $80.16 $79.67 $80.10 $57.96 14,787,768
2015-12-31 $80.48 $80.88 $80.39 $80.58 $58.31 7,935,217
2015-12-30 $80.37 $80.64 $80.18 $80.53 $58.27 13,145,349
2015-12-29 $80.16 $80.53 $80.15 $80.47 $58.23 7,485,498
2015-12-28 $80.24 $80.25 $79.88 $80.01 $57.90 7,151,573
2015-12-24 $80.35 $80.70 $80.27 $80.49 $58.24 5,284,324
2015-12-23 $80.51 $80.89 $80.42 $80.75 $58.13 12,824,935
2015-12-22 $79.40 $80.26 $79.36 $80.24 $57.76 12,569,372
2015-12-21 $79.70 $79.90 $79.07 $79.28 $57.07 14,468,676
2015-12-18 $79.56 $79.79 $79.34 $79.53 $57.25 23,548,944
2015-12-17 $80.70 $80.81 $79.80 $79.83 $57.46 17,345,343
2015-12-16 $80.39 $80.89 $80.06 $80.73 $58.11 30,575,296
2015-12-15 $79.80 $80.45 $79.76 $80.12 $57.67 36,337,825
2015-12-14 $79.40 $79.51 $78.21 $78.83 $56.74 38,527,944
2015-12-11 $80.54 $80.54 $78.62 $79.52 $57.24 54,202,823
2015-12-10 $81.27 $81.57 $81.00 $81.14 $58.41 14,206,751
2015-12-09 $81.06 $81.70 $81.05 $81.48 $58.65 16,703,914
2015-12-08 $81.43 $81.62 $80.96 $81.06 $58.35 25,198,905
2015-12-07 $82.33 $82.50 $82.02 $82.08 $59.08 11,989,913
2015-12-04 $82.80 $82.93 $82.50 $82.66 $59.50 14,027,775
2015-12-03 $82.92 $83.13 $82.72 $82.85 $59.64 15,290,184
2015-12-02 $83.18 $83.44 $83.03 $83.07 $59.80 11,871,290
2015-12-01 $82.85 $83.28 $82.80 $83.24 $59.92 9,849,213
2015-11-30 $83.10 $83.15 $82.99 $83.05 $59.50 5,356,284
2015-11-27 $83.02 $83.15 $82.94 $83.10 $59.53 2,259,909
2015-11-25 $82.84 $82.99 $82.84 $82.97 $59.44 7,132,473
2015-11-24 $82.65 $82.91 $82.57 $82.88 $59.38 9,530,046
2015-11-23 $82.74 $82.89 $82.69 $82.77 $59.30 5,138,866
2015-11-20 $82.88 $83.21 $82.81 $82.84 $59.35 9,763,678
2015-11-19 $83.33 $83.49 $82.85 $82.86 $59.36 9,428,297
2015-11-18 $83.40 $83.66 $83.40 $83.61 $59.90 7,479,017
2015-11-17 $83.60 $83.74 $83.37 $83.45 $59.78 9,106,441
2015-11-16 $82.91 $83.44 $82.81 $83.39 $59.74 8,228,172
2015-11-13 $83.28 $83.36 $82.99 $83.00 $59.46 7,487,898
2015-11-12 $83.47 $83.68 $83.22 $83.24 $59.63 11,570,574
2015-11-11 $84.04 $84.10 $83.75 $83.80 $60.03 3,943,865
2015-11-10 $84.10 $84.19 $83.87 $84.00 $60.18 9,672,980
2015-11-09 $84.36 $84.44 $84.13 $84.19 $60.31 10,127,859
2015-11-06 $84.62 $84.69 $84.34 $84.54 $60.56 8,207,719
2015-11-05 $85.25 $85.34 $84.94 $84.95 $60.86 8,529,589
2015-11-04 $85.57 $85.57 $85.24 $85.28 $61.09 6,082,108
2015-11-03 $85.36 $85.58 $85.36 $85.53 $61.27 5,873,710
2015-11-02 $85.18 $85.48 $85.11 $85.44 $61.21 5,476,037
2015-10-30 $85.53 $85.76 $85.39 $85.57 $61.02 8,803,113
2015-10-29 $85.45 $85.68 $85.43 $85.47 $60.95 6,064,497
2015-10-28 $85.46 $85.71 $85.30 $85.69 $61.11 8,637,003
2015-10-27 $85.67 $85.68 $85.34 $85.46 $60.94 5,585,775
2015-10-26 $85.93 $85.94 $85.68 $85.74 $61.14 9,354,138
2015-10-23 $85.90 $86.09 $85.58 $85.83 $61.21 13,201,681
2015-10-22 $85.58 $85.68 $85.41 $85.53 $60.99 11,805,088
2015-10-21 $85.65 $85.77 $85.26 $85.50 $60.97 14,332,197
2015-10-20 $85.38 $85.69 $85.29 $85.59 $61.04 10,294,768
2015-10-19 $85.15 $85.57 $85.08 $85.51 $60.98 10,346,987
2015-10-16 $84.91 $85.29 $84.89 $85.28 $60.81 5,978,187
2015-10-15 $84.82 $84.95 $84.61 $84.89 $60.54 8,049,209
2015-10-14 $84.76 $84.95 $84.64 $84.69 $60.39 7,748,115
2015-10-13 $84.79 $84.95 $84.63 $84.75 $60.44 7,772,596
2015-10-12 $85.18 $85.25 $84.83 $84.95 $60.58 3,867,020
2015-10-09 $85.23 $85.60 $84.98 $85.11 $60.69 9,900,628
2015-10-08 $84.62 $85.13 $84.46 $85.10 $60.69 9,466,922
2015-10-07 $84.35 $84.83 $84.20 $84.75 $60.44 17,999,923
2015-10-06 $83.48 $83.98 $83.36 $83.89 $59.82 13,985,761
2015-10-05 $82.87 $83.47 $82.81 $83.43 $59.50 13,531,399
2015-10-02 $81.89 $82.47 $81.66 $82.44 $58.79 14,059,684
2015-10-01 $82.75 $82.88 $82.32 $82.36 $58.73 12,179,796
2015-09-30 $83.13 $83.34 $82.83 $83.29 $59.11 14,415,447
2015-09-29 $82.71 $83.09 $82.63 $82.77 $58.74 11,417,576
2015-09-28 $83.67 $84.02 $82.72 $82.78 $58.75 12,217,451
2015-09-25 $84.60 $84.76 $84.04 $84.07 $59.66 8,384,199
2015-09-24 $84.75 $84.75 $84.35 $84.50 $59.97 9,167,527
2015-09-23 $85.05 $85.11 $84.86 $84.92 $60.27 7,685,986
2015-09-22 $85.35 $85.69 $84.96 $85.07 $60.37 7,366,859
2015-09-21 $85.86 $85.90 $85.61 $85.69 $60.81 7,578,972
2015-09-18 $85.84 $86.05 $85.69 $85.85 $60.93 10,827,606
2015-09-17 $86.01 $86.41 $85.85 $86.09 $61.10 6,576,804
2015-09-16 $86.03 $86.23 $85.94 $86.02 $61.05 5,026,463
2015-09-15 $86.25 $86.41 $86.20 $86.33 $61.27 4,247,810
2015-09-14 $86.36 $86.44 $86.22 $86.35 $61.28 4,383,142
2015-09-11 $86.15 $86.55 $86.11 $86.50 $61.39 4,834,935
2015-09-10 $86.28 $86.60 $86.28 $86.53 $61.41 4,744,071
2015-09-09 $86.60 $86.62 $86.24 $86.32 $61.26 4,914,785
2015-09-08 $86.35 $86.44 $86.24 $86.43 $61.34 5,450,273
2015-09-04 $85.86 $86.07 $85.85 $85.96 $61.00 4,670,953
2015-09-03 $86.00 $86.23 $85.86 $86.05 $61.07 8,778,992
2015-09-02 $85.93 $85.96 $85.68 $85.93 $60.98 5,259,661
2015-09-01 $85.70 $85.77 $85.44 $85.58 $60.73 4,739,050
2015-08-31 $86.24 $86.30 $85.73 $86.24 $60.93 5,408,849
2015-08-28 $86.22 $86.50 $86.06 $86.36 $61.01 9,100,029
2015-08-27 $85.86 $86.45 $85.86 $86.28 $60.96 12,772,123
2015-08-26 $85.26 $85.80 $85.19 $85.64 $60.51 10,654,771
2015-08-25 $85.56 $85.69 $84.91 $84.93 $60.00 18,194,689
2015-08-24 $83.81 $85.38 $83.43 $84.76 $59.88 19,116,180
2015-08-21 $85.53 $85.75 $85.37 $85.46 $60.38 13,157,627
2015-08-20 $85.90 $85.97 $85.65 $85.77 $60.60 11,099,097
2015-08-19 $86.21 $86.45 $86.02 $86.19 $60.89 7,208,486
2015-08-18 $86.27 $86.40 $86.18 $86.27 $60.95 5,471,291
2015-08-17 $86.29 $86.51 $86.20 $86.38 $61.03 4,153,642
2015-08-14 $86.29 $86.51 $86.28 $86.38 $61.03 3,437,947
2015-08-13 $86.37 $86.44 $86.28 $86.33 $60.99 7,422,098
2015-08-12 $86.26 $86.48 $86.04 $86.44 $61.07 6,371,916
2015-08-11 $86.63 $86.70 $86.46 $86.56 $61.16 4,598,583
2015-08-10 $86.77 $86.97 $86.73 $86.96 $61.44 3,234,474
2015-08-07 $86.85 $86.89 $86.68 $86.71 $61.26 5,483,481
2015-08-06 $87.23 $87.33 $86.96 $86.98 $61.45 10,794,802
2015-08-05 $87.64 $87.73 $87.33 $87.34 $61.71 7,778,250
2015-08-04 $87.50 $87.63 $87.44 $87.46 $61.79 3,691,389
2015-08-03 $87.59 $87.60 $87.37 $87.41 $61.76 5,416,922
2015-07-31 $88.01 $88.24 $87.94 $87.97 $61.87 5,936,532
2015-07-30 $87.81 $88.17 $87.81 $88.12 $61.98 6,127,604
2015-07-29 $87.35 $87.93 $87.35 $87.86 $61.79 8,839,506
2015-07-28 $86.97 $87.45 $86.93 $87.35 $61.44 10,470,956
2015-07-27 $87.01 $87.27 $86.81 $86.88 $61.11 11,061,691
2015-07-24 $87.50 $87.55 $87.20 $87.25 $61.37 4,702,932
2015-07-23 $87.52 $87.71 $87.50 $87.50 $61.54 4,918,362
2015-07-22 $87.87 $87.93 $87.52 $87.55 $61.58 10,577,655

iShares iBoxx USD High Yield Corporate Bond ETF (HYG) News Headlines

Recent iShares iBoxx USD High Yield Corporate Bond ETF (HYG) News
Similar Companies to iShares iBoxx USD High Yield Corporate Bond ETF (HYG) 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.