iShares Core S&P Small-Cap ETF (IJR) Exchange: NYSE ARCA

Data as of April 24, 2024

$104.51 ($-1.60) -1.51%

iShares Core S&P Small-Cap ETF - Daily Information
Click for more stock information on iShares Core S&P Small-Cap ETF.
Daily Information Data
Date April 24, 2024
Open $105.60
Previous Close $104.51
High $105.96
Low $104.06
Adjusted Open $105.60
Previous Adjusted Close $104.51
Adjusted High $105.96
Adjusted Low $104.06

About iShares Core S&P Small-Cap ETF (IJR)

The Fund seeks to track the investment results of the S&P SmallCap 600 (the “Underlying Index”), which measures the performance of the small-capitalization sector of the U.S. equity market, as determined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”). As of March 31, 2020, the Underlying Index included approximately 3% of the market capitalization of all publicly-traded U.S. equity securities. The securities in the Underlying Index are weighted based on the float-adjusted market value of their outstanding shares, and have, as of March 31, 2020, a market capitalization between $600 million and $2.4 billion at the time of inclusion in the Underlying Index, which may fluctuate depending on the overall level of the equity markets. The securities are selected by SPDJI based on the Index Provider's liquidity measures. The Underlying Index consists of securities from a broad range of industries. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials, industrials and information technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Core S&P Small-Cap ETF (IJR)

Date Open High Low Close Adj.Close Volume
2024-04-12 $105.60 $105.96 $104.06 $104.51 $104.51 3,342,622
2024-04-11 $106.10 $106.42 $105.10 $106.11 $106.11 4,597,270
2024-04-10 $106.28 $106.89 $105.03 $105.66 $105.66 4,930,934
2024-04-09 $108.61 $109.18 $107.96 $108.90 $108.90 3,128,127
2024-04-08 $108.21 $108.74 $107.87 $108.40 $108.40 2,596,840
2024-04-05 $107.01 $108.07 $106.90 $107.62 $107.62 3,548,378
2024-04-04 $109.16 $109.53 $106.95 $107.26 $107.26 3,894,024
2024-04-03 $107.14 $108.40 $107.09 $108.17 $108.17 3,691,300
2024-04-02 $108.23 $108.36 $106.87 $107.48 $107.48 3,845,287
2024-04-01 $110.72 $111.00 $109.29 $109.39 $109.39 3,655,116
2024-03-28 $110.07 $111.16 $110.07 $110.52 $110.52 4,049,117
2024-03-27 $108.27 $109.97 $108.07 $109.96 $109.96 6,933,620
2024-03-26 $108.19 $108.35 $107.31 $107.38 $107.38 3,186,509
2024-03-25 $108.15 $108.64 $107.51 $107.54 $107.54 4,477,654
2024-03-22 $109.24 $109.46 $107.75 $107.77 $107.77 3,703,418
2024-03-21 $108.46 $109.48 $108.40 $109.15 $109.15 5,468,475
2024-03-20 $106.13 $108.73 $105.89 $108.22 $107.90 3,779,554
2024-03-19 $105.32 $106.70 $105.32 $106.46 $106.14 4,088,589
2024-03-18 $106.22 $106.49 $105.53 $105.73 $105.41 3,195,403
2024-03-15 $105.00 $106.43 $105.00 $106.07 $105.75 4,662,023
2024-03-14 $107.13 $107.21 $104.88 $105.68 $105.37 3,639,406
2024-03-13 $107.03 $107.95 $106.94 $107.32 $107.00 2,467,617
2024-03-12 $107.46 $107.65 $106.56 $107.23 $106.91 2,975,280
2024-03-11 $107.53 $108.11 $106.94 $107.52 $107.20 2,625,170
2024-03-08 $108.93 $109.61 $107.64 $108.01 $107.69 4,353,376
2024-03-07 $107.98 $108.78 $107.87 $108.10 $107.78 4,257,989
2024-03-06 $107.64 $107.73 $106.73 $107.26 $106.94 3,672,581
2024-03-05 $106.73 $107.75 $106.56 $106.88 $106.56 3,521,517
2024-03-04 $107.95 $108.41 $107.17 $107.35 $107.03 5,335,649
2024-03-01 $107.60 $108.05 $106.64 $107.90 $107.58 4,165,133
2024-02-29 $107.82 $108.48 $106.83 $107.35 $107.03 4,635,057
2024-02-28 $106.45 $107.45 $106.22 $106.81 $106.49 3,592,321
2024-02-27 $107.41 $107.71 $107.10 $107.51 $107.19 3,126,018
2024-02-26 $106.38 $107.20 $106.01 $106.61 $106.29 3,267,589
2024-02-23 $106.30 $107.14 $105.77 $106.58 $106.58 4,948,972
2024-02-22 $106.00 $106.43 $105.61 $106.26 $106.26 4,061,563
2024-02-21 $105.75 $106.14 $105.23 $106.00 $106.00 3,564,516
2024-02-20 $106.17 $106.82 $105.87 $106.32 $106.32 3,809,885
2024-02-16 $107.33 $108.52 $106.86 $107.38 $107.38 3,897,113
2024-02-15 $106.75 $108.78 $106.70 $108.60 $108.60 4,546,543
2024-02-14 $105.32 $106.26 $104.36 $105.96 $105.96 4,223,823
2024-02-13 $104.66 $105.60 $103.13 $104.01 $104.01 6,297,594
2024-02-12 $106.23 $108.26 $106.20 $107.89 $107.89 4,422,929
2024-02-09 $104.94 $106.07 $104.38 $106.00 $106.00 3,706,848
2024-02-08 $103.29 $104.81 $102.94 $104.73 $104.73 4,465,984
2024-02-07 $103.85 $103.89 $102.80 $103.32 $103.32 8,498,929
2024-02-06 $102.86 $103.84 $102.42 $103.62 $103.62 7,213,100
2024-02-05 $103.60 $103.77 $102.23 $103.04 $103.04 4,213,576
2024-02-02 $104.01 $105.29 $103.49 $104.69 $104.69 4,571,520
2024-02-01 $104.65 $105.27 $103.00 $105.15 $105.15 4,456,449
2024-01-31 $106.43 $107.11 $103.84 $104.00 $104.00 4,647,863
2024-01-30 $106.68 $107.24 $106.32 $106.71 $106.71 8,763,669
2024-01-29 $106.02 $107.26 $105.42 $107.25 $107.25 5,290,978
2024-01-26 $106.36 $106.92 $105.63 $106.00 $106.00 4,066,627
2024-01-25 $106.40 $106.87 $105.03 $105.85 $105.85 3,538,792
2024-01-24 $106.97 $107.07 $104.90 $105.07 $105.07 4,673,224
2024-01-23 $107.37 $107.63 $105.45 $105.89 $105.89 8,442,606
2024-01-22 $105.16 $106.60 $105.12 $106.43 $106.43 4,651,127
2024-01-19 $104.00 $104.43 $102.51 $104.34 $104.34 4,546,628
2024-01-18 $103.06 $103.40 $102.01 $103.31 $103.31 4,140,732
2024-01-17 $101.84 $102.82 $101.50 $102.35 $102.35 3,860,337
2024-01-16 $103.41 $103.83 $102.89 $103.33 $103.33 4,203,775
2024-01-12 $105.66 $106.11 $103.96 $104.36 $104.36 3,378,651
2024-01-11 $104.77 $105.00 $103.33 $104.58 $104.58 6,278,338
2024-01-10 $104.67 $105.37 $104.12 $105.27 $105.27 4,680,624
2024-01-09 $104.73 $105.27 $104.22 $104.89 $104.89 4,427,082
2024-01-08 $104.35 $106.08 $103.91 $106.08 $106.08 4,099,896
2024-01-05 $103.98 $105.67 $103.85 $104.39 $104.39 4,304,303
2024-01-04 $104.86 $105.49 $104.57 $104.64 $104.64 5,646,074
2024-01-03 $106.58 $106.67 $104.64 $104.86 $104.86 7,970,334
2024-01-02 $107.35 $108.73 $107.03 $107.73 $107.73 5,473,624
2023-12-29 $109.54 $109.81 $108.23 $108.25 $108.25 4,730,359
2023-12-28 $109.51 $110.14 $109.25 $109.75 $109.75 4,819,187
2023-12-27 $109.95 $110.55 $109.48 $110.11 $110.11 5,576,739
2023-12-26 $108.73 $109.89 $108.42 $109.58 $109.58 2,873,979
2023-12-22 $108.21 $109.19 $107.72 $108.34 $108.34 4,237,159
2023-12-21 $107.25 $107.81 $106.60 $107.77 $107.77 4,325,509
2023-12-20 $107.65 $109.01 $105.98 $106.01 $106.01 6,468,636
2023-12-19 $106.73 $108.42 $106.48 $108.17 $107.88 9,175,591
2023-12-18 $106.54 $106.91 $105.88 $106.02 $105.74 4,599,240
2023-12-15 $107.49 $107.60 $105.55 $106.17 $105.89 6,910,158
2023-12-14 $105.89 $107.77 $105.75 $107.08 $106.80 7,162,390
2023-12-13 $100.77 $104.23 $100.09 $104.13 $103.85 6,609,705
2023-12-12 $100.75 $101.14 $100.08 $100.75 $100.48 3,495,508
2023-12-11 $100.24 $101.03 $100.18 $100.89 $100.62 3,307,220
2023-12-08 $99.53 $100.82 $99.44 $100.35 $100.08 4,296,556
2023-12-07 $98.82 $99.80 $98.39 $99.72 $99.45 3,465,259
2023-12-06 $99.50 $100.86 $98.55 $98.61 $98.35 4,820,392
2023-12-05 $99.87 $99.92 $98.60 $98.82 $98.56 5,405,267
2023-12-04 $98.33 $100.38 $98.33 $100.34 $100.07 12,247,832
2023-12-01 $95.97 $99.06 $95.56 $99.05 $98.79 10,053,250
2023-11-30 $96.49 $96.63 $95.55 $96.24 $95.98 4,775,519
2023-11-29 $96.41 $97.49 $95.80 $95.92 $95.66 5,779,872
2023-11-28 $95.90 $96.29 $95.20 $95.62 $95.37 4,868,941
2023-11-27 $96.01 $96.30 $95.41 $96.12 $95.86 3,545,543
2023-11-24 $95.91 $96.58 $95.74 $96.37 $96.11 1,516,344
2023-11-22 $96.06 $96.59 $95.55 $95.91 $95.65 3,379,639
2023-11-21 $95.99 $96.19 $95.37 $95.40 $95.15 3,721,997
2023-11-20 $96.20 $96.68 $95.69 $96.55 $96.29 3,859,969
2023-11-17 $95.86 $96.49 $95.76 $96.18 $95.92 4,034,617
2023-11-16 $96.30 $96.58 $94.83 $95.12 $94.87 4,872,304
2023-11-15 $96.30 $98.05 $96.21 $96.54 $96.28 5,753,760
2023-11-14 $94.23 $96.48 $93.99 $96.40 $96.14 6,410,643
2023-11-13 $91.01 $91.84 $90.69 $91.43 $91.19 4,431,771
2023-11-10 $90.97 $91.78 $90.29 $91.43 $91.19 5,098,841
2023-11-09 $92.23 $92.26 $90.36 $90.48 $90.24 4,401,912
2023-11-08 $92.69 $92.79 $91.45 $91.72 $91.48 4,647,675
2023-11-07 $92.71 $93.10 $92.28 $92.59 $92.34 3,394,240
2023-11-06 $94.09 $94.19 $92.80 $93.27 $93.02 7,269,547
2023-11-03 $93.35 $94.83 $93.25 $94.22 $94.22 5,700,069
2023-11-02 $90.51 $91.73 $90.35 $91.66 $91.66 6,569,323
2023-11-01 $88.68 $89.34 $88.03 $89.28 $89.28 6,469,402
2023-10-31 $88.22 $89.04 $88.06 $88.89 $88.89 5,397,217
2023-10-30 $88.29 $88.96 $87.53 $88.17 $88.17 4,827,451
2023-10-27 $88.70 $88.88 $87.32 $87.61 $87.61 4,912,079
2023-10-26 $88.57 $89.43 $88.08 $88.52 $88.52 5,716,506
2023-10-25 $88.70 $89.18 $88.10 $88.29 $88.29 4,736,858
2023-10-24 $89.46 $90.00 $88.89 $89.37 $89.37 4,632,531
2023-10-23 $89.24 $90.14 $88.82 $88.84 $88.84 4,925,601
2023-10-20 $90.83 $91.12 $89.60 $89.65 $89.65 5,621,705
2023-10-19 $92.05 $92.67 $90.58 $90.71 $90.71 5,084,372
2023-10-18 $93.25 $93.30 $92.02 $92.14 $92.14 4,369,051
2023-10-17 $92.24 $94.72 $92.23 $93.93 $93.93 4,739,919
2023-10-16 $91.95 $93.01 $91.73 $92.85 $92.85 3,826,370
2023-10-13 $92.54 $92.75 $91.00 $91.22 $91.22 3,137,702
2023-10-12 $94.14 $94.16 $91.68 $92.29 $92.29 3,432,527
2023-10-11 $94.05 $94.67 $93.39 $94.06 $94.06 3,531,128
2023-10-10 $93.26 $94.52 $93.25 $93.94 $93.94 3,607,537
2023-10-09 $91.58 $93.20 $91.58 $92.93 $92.93 2,770,791
2023-10-06 $90.95 $92.80 $90.49 $92.15 $92.15 4,479,174
2023-10-05 $91.39 $92.07 $90.96 $91.58 $91.58 3,245,986
2023-10-04 $91.52 $91.93 $90.59 $91.70 $91.70 6,211,966
2023-10-03 $92.52 $92.80 $91.16 $91.52 $91.52 4,304,579
2023-10-02 $94.16 $94.33 $92.58 $92.96 $92.96 5,212,659
2023-09-29 $95.63 $95.66 $94.11 $94.33 $94.33 4,753,973
2023-09-28 $93.96 $95.49 $93.96 $94.98 $94.98 5,989,456
2023-09-27 $93.59 $94.35 $93.12 $93.82 $93.82 4,931,196
2023-09-26 $93.70 $94.30 $92.87 $92.90 $92.90 3,913,849
2023-09-25 $93.87 $94.98 $93.80 $94.73 $94.26 4,525,569
2023-09-22 $94.86 $95.25 $94.26 $94.29 $94.29 2,940,348
2023-09-21 $95.41 $95.49 $94.58 $94.61 $94.61 3,800,922
2023-09-20 $97.24 $97.81 $95.96 $96.02 $96.02 4,272,548
2023-09-19 $97.19 $97.67 $96.51 $96.80 $96.80 3,183,032
2023-09-18 $97.68 $97.70 $97.00 $97.00 $97.00 2,693,110
2023-09-15 $98.33 $98.33 $96.98 $97.61 $97.61 5,240,261
2023-09-14 $97.85 $98.58 $97.73 $98.54 $98.54 3,197,425
2023-09-13 $97.58 $97.71 $96.63 $96.87 $96.87 3,417,762
2023-09-12 $97.44 $97.92 $97.24 $97.44 $97.44 2,811,821
2023-09-11 $98.06 $98.39 $97.44 $97.44 $97.44 2,555,372
2023-09-08 $97.92 $97.97 $97.16 $97.46 $97.46 2,822,025
2023-09-07 $98.21 $98.36 $97.38 $97.84 $97.84 6,034,578
2023-09-06 $99.09 $99.72 $98.06 $98.54 $98.54 3,679,311
2023-09-05 $100.92 $101.25 $98.79 $98.87 $98.87 5,224,768
2023-09-01 $101.54 $102.44 $101.42 $101.81 $101.81 2,877,189
2023-08-31 $100.92 $101.56 $100.74 $100.78 $100.78 2,900,581
2023-08-30 $100.35 $101.24 $100.11 $100.91 $100.91 2,838,414
2023-08-29 $99.21 $100.48 $98.60 $100.47 $100.47 3,465,710
2023-08-28 $98.84 $99.82 $98.82 $99.14 $99.14 2,740,717
2023-08-25 $98.58 $99.00 $97.19 $98.34 $98.34 3,885,980
2023-08-24 $98.96 $99.76 $98.08 $98.10 $98.10 3,090,291
2023-08-23 $98.27 $99.26 $97.85 $99.09 $99.09 2,908,360
2023-08-22 $98.54 $98.96 $97.74 $98.05 $98.05 2,779,828
2023-08-21 $98.64 $99.14 $97.79 $98.24 $98.24 2,793,593
2023-08-18 $97.56 $99.04 $97.42 $98.71 $98.71 3,534,633
2023-08-17 $99.49 $99.80 $98.20 $98.21 $98.21 2,639,700
2023-08-16 $100.26 $101.00 $99.23 $99.25 $99.25 3,152,163
2023-08-15 $100.94 $100.99 $100.32 $100.42 $100.42 3,304,217
2023-08-14 $101.57 $101.61 $100.74 $101.58 $101.58 2,698,840
2023-08-11 $101.74 $102.53 $101.68 $102.03 $102.03 2,665,122
2023-08-10 $102.93 $103.92 $101.74 $102.12 $102.12 2,779,425
2023-08-09 $103.13 $103.13 $101.99 $102.51 $102.51 3,571,403
2023-08-08 $102.67 $103.33 $101.77 $103.25 $103.25 2,796,916
2023-08-07 $103.59 $104.01 $103.05 $103.96 $103.96 2,547,164
2023-08-04 $103.47 $104.35 $102.94 $103.37 $103.37 3,058,640
2023-08-03 $103.43 $103.82 $102.51 $103.38 $103.38 3,150,832
2023-08-02 $103.71 $104.06 $103.31 $103.77 $103.77 3,182,697
2023-08-01 $104.58 $104.82 $103.67 $104.64 $104.64 3,333,490
2023-07-31 $104.48 $105.22 $104.34 $105.16 $105.16 2,693,575
2023-07-28 $104.17 $104.64 $103.83 $104.24 $104.24 2,548,841
2023-07-27 $104.99 $105.06 $102.95 $103.25 $103.25 2,757,458
2023-07-26 $103.54 $104.65 $103.47 $104.36 $104.36 2,808,376
2023-07-25 $103.47 $104.25 $103.28 $103.60 $103.60 4,002,881
2023-07-24 $103.18 $104.09 $103.01 $103.63 $103.63 3,667,932
2023-07-21 $104.04 $104.12 $102.93 $103.04 $103.04 3,060,131
2023-07-20 $104.14 $104.16 $102.97 $103.42 $103.42 3,406,162
2023-07-19 $103.98 $104.36 $103.55 $104.20 $104.20 2,848,677
2023-07-18 $102.34 $103.76 $102.22 $103.63 $103.63 3,949,402
2023-07-17 $101.42 $102.61 $101.16 $102.22 $102.22 2,949,010
2023-07-14 $102.13 $102.16 $100.66 $101.41 $101.41 4,580,747
2023-07-13 $101.83 $102.39 $101.43 $102.27 $102.27 3,950,912
2023-07-12 $102.09 $102.32 $101.47 $101.70 $101.70 3,643,632
2023-07-11 $100.11 $100.72 $99.72 $100.60 $100.60 3,076,811
2023-07-10 $98.23 $99.89 $98.01 $99.68 $99.68 3,874,250
2023-07-07 $97.60 $99.36 $97.44 $98.39 $98.39 3,519,537
2023-07-06 $97.85 $97.85 $96.41 $97.43 $97.43 3,618,924
2023-07-05 $99.81 $99.85 $98.71 $98.79 $98.79 4,298,694
2023-07-03 $99.63 $100.54 $99.51 $100.28 $100.28 2,683,743
2023-06-30 $100.45 $100.52 $99.55 $99.65 $99.65 3,401,035
2023-06-29 $98.15 $99.71 $98.05 $99.56 $99.56 4,641,724
2023-06-28 $97.68 $98.03 $97.04 $97.94 $97.94 2,935,238
2023-06-27 $96.35 $98.10 $96.02 $97.82 $97.82 3,432,597
2023-06-26 $95.61 $96.99 $95.40 $96.15 $96.15 2,902,675
2023-06-23 $96.08 $96.84 $95.29 $95.54 $95.54 3,866,655
2023-06-22 $97.86 $97.89 $96.75 $97.10 $97.10 4,145,830
2023-06-21 $97.91 $98.75 $97.40 $98.14 $98.14 4,817,289
2023-06-20 $98.46 $98.56 $97.77 $98.26 $98.26 3,775,960
2023-06-16 $99.67 $99.95 $97.98 $98.64 $98.64 9,572,955
2023-06-15 $97.82 $99.17 $97.82 $99.10 $99.10 4,940,524
2023-06-14 $99.72 $100.21 $97.72 $98.20 $98.20 5,450,087
2023-06-13 $99.00 $100.28 $98.81 $99.40 $99.40 4,935,121
2023-06-12 $98.44 $99.19 $97.86 $98.61 $98.61 3,618,591
2023-06-09 $99.18 $99.20 $98.12 $98.36 $98.36 3,515,187
2023-06-08 $99.45 $99.86 $98.34 $99.18 $99.18 3,053,765
2023-06-07 $98.05 $100.12 $97.90 $99.81 $99.81 4,211,941
2023-06-06 $94.88 $98.10 $94.76 $97.77 $97.43 5,192,828
2023-06-05 $96.15 $96.71 $94.08 $95.06 $94.73 7,488,200
2023-06-02 $94.41 $97.17 $94.30 $97.06 $96.72 5,284,587
2023-06-01 $92.58 $93.55 $91.99 $93.22 $92.89 4,974,216
2023-05-31 $93.25 $93.83 $91.84 $92.43 $92.11 4,214,341
2023-05-30 $94.45 $94.67 $93.34 $93.65 $93.32 3,597,517
2023-05-26 $93.13 $94.31 $93.00 $94.09 $93.76 2,688,134
2023-05-25 $93.27 $93.43 $92.14 $93.06 $92.73 3,597,460
2023-05-24 $94.09 $94.28 $92.99 $93.38 $93.38 3,440,406
2023-05-23 $94.45 $96.01 $94.28 $94.54 $94.54 4,500,841
2023-05-22 $94.20 $95.09 $93.66 $94.66 $94.66 3,208,551
2023-05-19 $95.43 $95.43 $93.41 $93.94 $93.94 5,404,524
2023-05-18 $93.56 $94.83 $93.21 $94.65 $94.65 3,790,813
2023-05-17 $92.23 $94.01 $91.66 $93.80 $93.80 5,297,463
2023-05-16 $92.39 $92.41 $91.57 $91.60 $91.60 2,875,169
2023-05-15 $92.13 $93.26 $91.86 $92.83 $92.83 3,056,135
2023-05-12 $92.40 $92.66 $91.26 $91.81 $91.81 3,460,187
2023-05-11 $92.11 $92.30 $91.44 $92.08 $92.08 4,761,190
2023-05-10 $93.68 $93.68 $91.72 $92.71 $92.71 4,960,527
2023-05-09 $92.31 $92.82 $91.75 $92.38 $92.38 3,074,560
2023-05-08 $93.86 $94.02 $92.51 $92.93 $92.93 3,132,183
2023-05-05 $92.63 $93.64 $92.58 $93.34 $93.34 4,223,964
2023-05-04 $91.63 $91.88 $90.28 $91.14 $91.14 5,080,899
2023-05-03 $92.43 $93.97 $92.16 $92.25 $92.25 4,669,847
2023-05-02 $93.43 $93.49 $91.00 $92.22 $92.22 5,714,106
2023-05-01 $93.92 $95.18 $93.71 $93.97 $93.97 4,383,376
2023-04-28 $93.07 $94.33 $93.01 $94.00 $94.00 4,365,412
2023-04-27 $92.10 $93.25 $91.66 $93.14 $93.14 3,979,568
2023-04-26 $92.22 $92.81 $91.45 $91.71 $91.71 3,859,985
2023-04-25 $94.21 $94.24 $92.55 $92.57 $92.57 3,355,781
2023-04-24 $94.96 $95.65 $94.66 $95.07 $95.07 2,158,212
2023-04-21 $95.31 $95.62 $94.33 $95.02 $95.02 3,346,321
2023-04-20 $95.02 $95.74 $94.75 $95.21 $95.21 5,263,676
2023-04-19 $95.01 $95.82 $94.60 $95.64 $95.64 2,943,701
2023-04-18 $96.26 $96.35 $94.85 $95.35 $95.35 3,325,532
2023-04-17 $95.44 $95.94 $95.03 $95.86 $95.86 4,654,825
2023-04-14 $96.08 $96.77 $94.69 $95.28 $95.28 3,198,731
2023-04-13 $95.68 $96.34 $95.17 $96.05 $96.05 6,362,647
2023-04-12 $96.79 $96.80 $95.13 $95.24 $95.24 3,138,692
2023-04-11 $95.71 $96.56 $95.45 $96.03 $96.03 3,223,389
2023-04-10 $93.93 $95.44 $93.84 $95.37 $95.37 3,557,878
2023-04-06 $94.12 $94.44 $93.62 $94.17 $94.17 2,997,815
2023-04-05 $94.45 $94.64 $93.57 $94.14 $94.14 3,439,044
2023-04-04 $97.10 $97.14 $94.33 $94.87 $94.87 3,680,416
2023-04-03 $96.86 $97.39 $95.65 $96.79 $96.79 7,170,316
2023-03-31 $95.53 $96.75 $95.51 $96.70 $96.70 4,956,172
2023-03-30 $95.66 $95.90 $94.53 $94.93 $94.93 3,171,393
2023-03-29 $95.30 $95.30 $94.24 $94.96 $94.96 3,210,801
2023-03-28 $93.89 $94.71 $93.71 $94.32 $94.32 2,812,939
2023-03-27 $94.48 $94.76 $93.62 $94.25 $94.25 3,831,920
2023-03-24 $91.38 $93.42 $90.83 $93.25 $93.25 4,181,134
2023-03-23 $93.63 $94.51 $91.52 $92.27 $92.27 4,371,169
2023-03-22 $95.84 $96.33 $93.34 $93.37 $93.04 4,381,874
2023-03-21 $96.03 $96.96 $95.46 $95.94 $95.60 4,100,603
2023-03-20 $93.90 $95.54 $93.90 $94.36 $94.02 7,469,468
2023-03-17 $94.64 $94.91 $92.78 $93.00 $92.67 17,693,730
2023-03-16 $93.14 $96.40 $92.49 $95.72 $95.38 7,780,979
2023-03-15 $93.22 $94.34 $92.51 $94.22 $93.89 5,870,703
2023-03-14 $96.48 $97.23 $94.66 $95.75 $95.41 5,148,475
2023-03-13 $94.10 $95.64 $93.17 $93.84 $93.51 10,263,121
2023-03-10 $98.13 $98.16 $95.18 $96.17 $95.83 6,754,481
2023-03-09 $100.98 $101.23 $98.53 $98.64 $98.29 4,698,053
2023-03-08 $100.85 $101.29 $100.10 $100.94 $100.58 3,360,286
2023-03-07 $101.71 $102.01 $100.44 $100.77 $100.41 3,627,036
2023-03-06 $104.19 $104.19 $101.30 $101.78 $101.42 5,170,075
2023-03-03 $103.48 $104.35 $102.59 $104.14 $103.77 4,145,047
2023-03-02 $101.79 $103.15 $101.48 $102.94 $102.57 3,391,948
2023-03-01 $102.30 $102.99 $101.82 $102.63 $102.27 3,928,672
2023-02-28 $102.39 $103.35 $102.31 $102.39 $102.03 2,500,942
2023-02-27 $103.08 $103.58 $102.16 $102.42 $102.06 2,902,918
2023-02-24 $101.60 $102.25 $101.15 $102.19 $101.83 3,262,213
2023-02-23 $102.93 $103.47 $101.66 $102.98 $102.61 3,057,249
2023-02-22 $102.21 $102.99 $101.84 $102.35 $101.99 3,623,867
2023-02-21 $103.79 $104.18 $101.91 $101.96 $101.60 3,953,212
2023-02-17 $104.95 $105.27 $104.13 $105.10 $104.73 2,652,511
2023-02-16 $104.32 $105.85 $103.98 $104.92 $104.55 4,099,673
2023-02-15 $103.76 $105.66 $103.67 $105.62 $105.24 2,357,836
2023-02-14 $104.39 $105.45 $103.55 $104.63 $104.26 2,353,865
2023-02-13 $104.06 $104.99 $103.16 $104.97 $104.60 3,389,855
2023-02-10 $103.22 $103.83 $102.69 $103.63 $103.63 2,525,903
2023-02-09 $105.67 $105.95 $103.13 $103.39 $103.39 2,397,074
2023-02-08 $105.72 $106.04 $104.51 $104.74 $104.74 2,791,960
2023-02-07 $105.19 $106.62 $104.44 $106.35 $106.35 3,397,162
2023-02-06 $106.58 $106.88 $105.22 $105.61 $105.61 3,015,246
2023-02-03 $106.55 $108.24 $106.41 $107.39 $107.39 5,536,840
2023-02-02 $105.87 $108.06 $105.87 $107.68 $107.68 4,626,456
2023-02-01 $103.44 $106.19 $102.99 $105.25 $105.25 4,187,765
2023-01-31 $101.40 $103.68 $101.40 $103.64 $103.64 3,002,795
2023-01-30 $101.28 $102.36 $101.04 $101.09 $101.09 2,719,456
2023-01-27 $101.59 $102.62 $101.40 $102.22 $102.22 2,927,409
2023-01-26 $101.85 $102.40 $100.58 $101.81 $101.81 5,868,042
2023-01-25 $100.09 $101.22 $99.48 $101.09 $101.09 3,311,095
2023-01-24 $100.75 $101.34 $100.34 $100.84 $100.84 2,415,366
2023-01-23 $100.31 $101.59 $99.94 $101.19 $101.19 2,884,362
2023-01-20 $99.08 $100.13 $98.18 $100.09 $100.09 2,847,923
2023-01-19 $98.76 $99.13 $97.89 $98.61 $98.61 3,629,881
2023-01-18 $101.41 $102.09 $99.38 $99.46 $99.46 3,066,676
2023-01-17 $101.39 $101.75 $100.85 $101.05 $101.05 3,900,593
2023-01-13 $100.07 $101.58 $99.92 $101.41 $101.41 3,146,178
2023-01-12 $100.10 $100.93 $99.10 $100.79 $100.79 3,959,605
2023-01-11 $98.50 $99.41 $98.49 $99.39 $99.39 4,777,270
2023-01-10 $96.94 $98.34 $96.64 $98.28 $98.28 2,424,163
2023-01-09 $97.68 $98.20 $96.90 $97.03 $97.03 3,275,391
2023-01-06 $95.65 $97.25 $95.23 $97.04 $97.04 3,398,392
2023-01-05 $95.00 $95.44 $94.02 $94.81 $94.81 2,951,072
2023-01-04 $95.13 $96.38 $95.11 $95.64 $95.64 4,668,579
2023-01-03 $95.44 $96.15 $93.75 $94.50 $94.50 4,922,583
2022-12-30 $94.27 $94.85 $93.93 $94.64 $94.64 5,026,110
2022-12-29 $93.59 $95.30 $93.51 $95.07 $95.07 3,785,579
2022-12-28 $94.75 $95.23 $93.01 $93.02 $93.02 4,144,980
2022-12-27 $94.91 $95.22 $94.23 $94.82 $94.82 3,225,534
2022-12-23 $94.22 $95.02 $93.74 $94.87 $94.87 2,978,277
2022-12-22 $94.61 $94.96 $92.73 $94.25 $94.25 3,722,166
2022-12-21 $94.72 $95.89 $94.69 $95.43 $95.43 5,079,454
2022-12-20 $93.38 $94.53 $93.16 $93.97 $93.97 4,145,200
2022-12-19 $94.41 $94.75 $93.34 $93.66 $93.66 7,244,695
2022-12-16 $93.84 $94.80 $93.56 $94.33 $94.33 5,067,853
2022-12-15 $96.36 $96.65 $94.91 $95.20 $95.20 4,037,042
2022-12-14 $98.21 $99.12 $96.96 $97.55 $97.55 4,951,167
2022-12-13 $100.82 $101.37 $97.94 $98.30 $98.30 5,335,151
2022-12-12 $97.41 $98.52 $96.95 $98.38 $97.97 3,129,627
2022-12-09 $97.91 $98.37 $97.27 $97.33 $96.92 3,440,920
2022-12-08 $98.43 $99.40 $97.90 $98.38 $97.97 3,019,836
2022-12-07 $98.24 $99.04 $97.74 $97.92 $97.51 4,148,771
2022-12-06 $99.32 $99.47 $97.75 $98.33 $97.92 3,855,312
2022-12-05 $101.43 $101.50 $98.96 $99.28 $98.87 5,098,950
2022-12-02 $100.32 $102.54 $100.29 $102.13 $101.70 3,298,043
2022-12-01 $102.25 $102.83 $101.30 $101.72 $101.30 4,128,585
2022-11-30 $99.60 $101.91 $98.44 $101.84 $101.41 6,205,818
2022-11-29 $99.07 $99.96 $99.04 $99.45 $99.03 3,027,140
2022-11-28 $100.22 $100.49 $98.77 $99.09 $98.68 2,621,640
2022-11-25 $100.68 $101.51 $100.62 $101.04 $100.62 1,044,146
2022-11-23 $100.50 $101.17 $100.10 $100.82 $100.40 2,502,732
2022-11-22 $100.08 $100.81 $99.69 $100.70 $100.70 2,949,951
2022-11-21 $99.41 $99.64 $98.77 $99.49 $99.49 2,688,804
2022-11-18 $100.32 $100.68 $99.28 $99.81 $99.81 3,186,636
2022-11-17 $98.10 $99.17 $97.84 $99.13 $99.13 6,531,856
2022-11-16 $100.58 $100.63 $99.38 $99.53 $99.53 2,812,390
2022-11-15 $101.32 $102.33 $100.52 $101.20 $101.20 3,642,274
2022-11-14 $100.40 $101.45 $99.86 $99.91 $99.91 5,060,694
2022-11-11 $100.70 $101.86 $100.55 $100.90 $100.90 3,579,201
2022-11-10 $98.15 $100.42 $98.09 $100.35 $100.35 3,800,201
2022-11-09 $96.34 $96.66 $94.54 $94.77 $94.77 5,100,809
2022-11-08 $97.27 $98.18 $95.94 $97.02 $97.02 4,124,620
2022-11-07 $96.42 $97.09 $95.71 $96.88 $96.88 2,837,622
2022-11-04 $95.58 $96.43 $94.21 $95.94 $95.94 4,061,951
2022-11-03 $93.89 $95.10 $93.01 $94.46 $94.46 4,609,135
2022-11-02 $97.71 $98.63 $94.91 $95.00 $95.00 5,273,281
2022-11-01 $98.92 $98.99 $97.81 $98.31 $98.31 5,650,188
2022-10-31 $97.54 $98.33 $97.01 $97.92 $97.92 5,236,641
2022-10-28 $96.17 $98.14 $95.79 $97.94 $97.94 5,531,671
2022-10-27 $96.31 $97.39 $95.76 $95.94 $95.94 4,547,019
2022-10-26 $95.69 $97.30 $95.05 $95.63 $95.63 5,735,137
2022-10-25 $93.12 $95.67 $93.06 $95.23 $95.23 3,993,645
2022-10-24 $92.64 $93.24 $91.82 $93.04 $93.04 3,991,139
2022-10-21 $90.39 $92.56 $89.96 $92.24 $92.24 4,513,445
2022-10-20 $91.29 $92.44 $89.77 $90.09 $90.09 8,856,805
2022-10-19 $92.08 $92.56 $90.32 $91.43 $91.43 3,612,066
2022-10-18 $93.50 $94.37 $92.08 $92.81 $92.81 5,753,926
2022-10-17 $90.77 $92.07 $90.77 $91.74 $91.74 4,328,723
2022-10-14 $92.00 $92.58 $89.24 $89.27 $89.27 4,600,529
2022-10-13 $87.49 $91.84 $86.74 $91.37 $91.37 5,329,577
2022-10-12 $89.55 $89.77 $88.56 $89.09 $89.09 3,518,573
2022-10-11 $88.98 $90.70 $88.32 $89.68 $89.68 5,974,815
2022-10-10 $89.74 $90.22 $88.86 $89.45 $89.45 3,811,704
2022-10-07 $90.99 $91.14 $89.05 $89.44 $89.44 3,144,729
2022-10-06 $91.88 $92.83 $91.32 $91.71 $91.71 3,621,429
2022-10-05 $91.60 $92.57 $90.73 $92.20 $92.20 3,295,729
2022-10-04 $90.92 $92.82 $90.89 $92.79 $92.79 4,211,467
2022-10-03 $88.21 $89.93 $87.31 $89.39 $89.39 5,302,663
2022-09-30 $87.61 $89.26 $87.05 $87.19 $87.19 5,549,308
2022-09-29 $88.40 $88.52 $86.61 $87.70 $87.70 4,778,658
2022-09-28 $87.73 $90.05 $87.21 $89.48 $89.48 5,584,281
2022-09-27 $87.90 $88.60 $86.40 $87.11 $87.11 5,411,994
2022-09-26 $87.98 $89.39 $86.79 $87.04 $87.04 6,185,993
2022-09-23 $89.58 $89.78 $87.61 $88.85 $88.85 5,769,188
2022-09-22 $92.55 $92.84 $90.48 $90.81 $90.81 4,619,331
2022-09-21 $94.43 $95.44 $92.72 $92.77 $92.77 3,453,753
2022-09-20 $94.21 $94.42 $93.04 $93.86 $93.86 2,645,263
2022-09-19 $93.14 $95.11 $93.12 $95.03 $95.03 2,993,904
2022-09-16 $93.68 $94.03 $92.65 $93.96 $93.96 4,861,966
2022-09-15 $94.87 $96.08 $94.27 $94.62 $94.62 2,938,169
2022-09-14 $95.51 $95.71 $94.34 $95.44 $95.44 3,754,492
2022-09-13 $96.95 $97.41 $95.03 $95.40 $95.40 3,161,398
2022-09-12 $98.65 $99.41 $98.45 $99.20 $99.20 4,170,729
2022-09-09 $96.95 $98.17 $96.85 $98.01 $98.01 2,272,996
2022-09-08 $95.02 $96.20 $94.26 $96.16 $96.16 3,543,379
2022-09-07 $93.92 $95.86 $93.88 $95.73 $95.73 3,248,302
2022-09-06 $95.65 $95.88 $93.60 $94.10 $94.10 4,375,938
2022-09-02 $97.16 $97.37 $94.86 $95.33 $95.33 3,720,334
2022-09-01 $96.38 $96.60 $94.94 $96.04 $96.04 4,859,765
2022-08-31 $98.33 $98.49 $97.11 $97.20 $97.20 2,759,496
2022-08-30 $99.84 $100.01 $97.72 $98.13 $98.13 5,512,736
2022-08-29 $99.69 $100.45 $99.45 $99.64 $99.64 2,293,631
2022-08-26 $103.82 $103.94 $100.43 $100.58 $100.58 2,148,476
2022-08-25 $102.34 $103.94 $102.12 $103.87 $103.87 1,856,280
2022-08-24 $101.51 $102.37 $101.15 $101.94 $101.94 1,983,068
2022-08-23 $101.98 $102.73 $101.51 $101.66 $101.66 3,768,919
2022-08-22 $103.02 $103.10 $101.46 $101.73 $101.73 1,866,803
2022-08-19 $104.95 $105.12 $103.66 $104.04 $104.04 4,166,501
2022-08-18 $105.11 $106.11 $104.88 $105.96 $105.96 1,970,013
2022-08-17 $105.42 $105.77 $104.43 $105.05 $105.05 2,453,805
2022-08-16 $105.83 $106.98 $105.57 $106.50 $106.50 2,913,384
2022-08-15 $104.75 $106.07 $104.56 $106.03 $106.03 2,813,752
2022-08-12 $104.24 $105.62 $103.84 $105.58 $105.58 2,786,797
2022-08-11 $103.88 $104.88 $103.58 $103.73 $103.73 3,076,191
2022-08-10 $102.45 $103.28 $102.21 $103.03 $103.03 3,171,235
2022-08-09 $101.86 $102.02 $100.36 $100.86 $100.86 4,219,761
2022-08-08 $102.05 $103.17 $101.83 $102.28 $102.28 2,789,181
2022-08-05 $100.43 $101.71 $100.18 $101.62 $101.62 2,909,683
2022-08-04 $101.91 $101.96 $100.94 $101.10 $101.10 3,295,472
2022-08-03 $101.65 $102.23 $100.98 $101.98 $101.98 2,629,430
2022-08-02 $101.55 $102.21 $100.90 $101.01 $101.01 3,841,182
2022-08-01 $101.07 $102.53 $100.23 $101.90 $101.90 6,214,177
2022-07-29 $100.84 $101.83 $100.51 $101.59 $101.59 4,413,724
2022-07-28 $99.64 $100.90 $98.71 $100.77 $100.77 3,601,856
2022-07-27 $97.84 $99.90 $97.59 $99.42 $99.42 3,932,022
2022-07-26 $97.33 $97.76 $96.96 $97.22 $97.22 3,515,702
2022-07-25 $97.45 $98.05 $96.85 $97.74 $97.74 7,629,418
2022-07-22 $98.28 $98.50 $96.26 $97.18 $97.18 5,515,000
2022-07-21 $97.17 $98.09 $96.20 $98.04 $98.04 15,376,367
2022-07-20 $96.32 $97.95 $96.08 $97.82 $97.82 4,995,411
2022-07-19 $94.27 $96.60 $94.03 $96.42 $96.42 3,304,882
2022-07-18 $94.11 $94.68 $92.85 $93.13 $93.13 2,758,475
2022-07-15 $92.33 $93.34 $91.34 $93.14 $93.14 3,600,315
2022-07-14 $90.91 $91.40 $89.88 $91.24 $91.24 3,541,991
2022-07-13 $91.17 $92.45 $90.87 $92.09 $92.09 3,018,427
2022-07-12 $92.22 $93.31 $91.83 $92.33 $92.33 5,176,056
2022-07-11 $93.03 $93.52 $92.22 $92.47 $92.47 2,970,889
2022-07-08 $93.80 $94.36 $92.96 $93.74 $93.74 3,505,153
2022-07-07 $93.04 $94.17 $93.01 $93.93 $93.93 2,871,080
2022-07-06 $93.09 $93.58 $91.34 $92.30 $92.30 3,633,206
2022-07-05 $91.77 $93.38 $90.52 $93.35 $93.35 6,426,852
2022-07-01 $91.97 $93.46 $91.23 $93.28 $93.28 4,420,635
2022-06-30 $91.27 $93.46 $90.90 $92.41 $92.41 9,692,499
2022-06-29 $93.68 $93.83 $91.83 $92.80 $92.80 3,542,341
2022-06-28 $95.61 $96.40 $93.59 $93.64 $93.64 2,959,478
2022-06-27 $94.77 $95.68 $94.11 $95.05 $95.05 4,447,527
2022-06-24 $92.15 $94.31 $92.08 $94.27 $94.27 3,822,298
2022-06-23 $90.95 $91.70 $90.03 $91.48 $91.48 3,753,388
2022-06-22 $89.78 $91.44 $89.68 $90.79 $90.79 4,489,876
2022-06-21 $90.97 $91.95 $90.16 $90.98 $90.98 4,321,912
2022-06-17 $89.60 $90.81 $88.87 $89.58 $89.58 6,151,863
2022-06-16 $91.68 $91.90 $88.53 $89.03 $89.03 5,469,966
2022-06-15 $93.55 $94.78 $92.17 $93.63 $93.63 5,430,549
2022-06-14 $93.30 $93.72 $91.92 $92.74 $92.74 5,480,995
2022-06-13 $94.83 $95.46 $92.60 $93.03 $93.03 7,297,168
2022-06-10 $98.28 $98.74 $96.87 $97.33 $97.33 5,557,577
2022-06-09 $101.34 $101.49 $99.77 $99.85 $99.85 2,203,955
2022-06-08 $103.29 $103.42 $101.60 $102.04 $101.73 3,197,357
2022-06-07 $101.89 $103.83 $101.61 $103.77 $103.46 2,087,964
2022-06-06 $102.85 $103.05 $101.99 $102.66 $102.35 2,272,993
2022-06-03 $102.27 $102.36 $101.40 $102.01 $101.70 2,684,439
2022-06-02 $101.03 $103.01 $100.85 $102.97 $102.66 3,352,499
2022-06-01 $101.76 $102.13 $99.59 $101.00 $100.70 5,000,433
2022-05-31 $102.08 $102.11 $100.68 $101.28 $100.97 4,894,454
2022-05-27 $100.60 $102.40 $100.50 $102.40 $102.09 3,320,116
2022-05-26 $98.57 $100.62 $98.57 $100.07 $99.77 3,160,074
2022-05-25 $95.80 $98.57 $95.74 $98.01 $97.71 3,936,715
2022-05-24 $96.37 $96.63 $94.11 $96.02 $95.73 4,293,073
2022-05-23 $97.02 $97.66 $95.87 $97.11 $96.82 4,524,921
2022-05-20 $97.47 $97.68 $94.00 $96.10 $95.81 4,691,553
2022-05-19 $96.15 $97.72 $95.82 $96.48 $96.19 7,905,198
2022-05-18 $98.90 $99.27 $96.19 $96.97 $96.68 24,837,460
2022-05-17 $98.63 $100.12 $98.32 $100.07 $99.77 4,091,090
2022-05-16 $97.14 $98.06 $96.45 $97.17 $96.88 4,248,296
2022-05-13 $96.17 $98.11 $96.17 $97.46 $97.17 5,282,182
2022-05-12 $93.58 $95.61 $93.29 $95.20 $94.91 6,293,120
2022-05-11 $95.70 $97.56 $93.84 $94.00 $93.72 6,776,656
2022-05-10 $97.15 $97.79 $93.87 $95.63 $95.34 6,725,695
2022-05-09 $97.63 $98.19 $95.77 $96.22 $95.93 6,568,595
2022-05-06 $99.76 $100.24 $97.90 $99.01 $98.71 5,375,668
2022-05-05 $102.80 $102.80 $98.86 $100.08 $99.78 5,039,638
2022-05-04 $101.40 $104.04 $100.15 $103.79 $103.48 4,488,899
2022-05-03 $100.14 $101.58 $99.57 $101.22 $100.91 4,400,866
2022-05-02 $99.49 $100.84 $98.06 $100.15 $99.85 5,765,970
2022-04-29 $101.66 $102.56 $99.20 $99.42 $99.12 3,823,568
2022-04-28 $101.03 $102.58 $99.30 $102.10 $101.79 4,235,250
2022-04-27 $100.62 $101.28 $99.68 $100.11 $99.81 5,225,026
2022-04-26 $102.71 $102.98 $100.40 $100.50 $100.20 3,796,470
2022-04-25 $102.46 $103.66 $101.04 $103.51 $103.20 5,055,368
2022-04-22 $105.35 $105.51 $103.09 $103.24 $102.93 3,653,493
2022-04-21 $108.47 $108.72 $105.47 $105.85 $105.53 4,067,741
2022-04-20 $107.48 $108.21 $107.31 $107.55 $107.23 3,205,398
2022-04-19 $104.77 $107.16 $104.77 $106.80 $106.48 3,114,545
2022-04-18 $104.85 $105.44 $104.28 $104.77 $104.45 3,799,396
2022-04-14 $106.01 $106.72 $105.09 $105.15 $104.83 3,658,680
2022-04-13 $104.34 $106.20 $104.33 $105.88 $105.56 3,623,050
2022-04-12 $104.46 $105.99 $103.82 $104.18 $103.87 4,678,389
2022-04-11 $103.81 $105.18 $103.42 $103.57 $103.26 3,134,874
2022-04-08 $104.87 $105.44 $104.11 $104.24 $103.93 3,832,976
2022-04-07 $104.93 $105.32 $103.53 $104.84 $104.52 4,133,833
2022-04-06 $105.54 $105.72 $104.40 $104.96 $104.64 6,048,293
2022-04-05 $108.66 $109.31 $105.88 $106.13 $105.81 3,600,844
2022-04-04 $109.08 $109.29 $107.67 $108.58 $108.25 4,129,511
2022-04-01 $108.35 $109.10 $107.74 $109.02 $108.69 5,515,343
2022-03-31 $108.93 $109.68 $107.84 $107.88 $107.55 3,878,826
2022-03-30 $110.92 $111.20 $108.68 $109.02 $108.69 4,232,905
2022-03-29 $109.16 $111.39 $109.16 $111.11 $110.78 9,822,814
2022-03-28 $108.61 $108.67 $107.30 $108.53 $108.20 4,453,256
2022-03-25 $108.48 $109.04 $108.03 $108.87 $108.54 2,873,466
2022-03-24 $107.86 $108.25 $107.08 $108.24 $107.91 3,618,299
2022-03-23 $109.07 $109.18 $107.41 $107.50 $107.01 3,256,901
2022-03-22 $109.42 $110.61 $108.79 $109.45 $108.95 4,506,813
2022-03-21 $109.79 $110.57 $108.28 $108.99 $108.49 4,212,916
2022-03-18 $108.64 $109.78 $108.17 $109.60 $109.10 4,802,700
2022-03-17 $107.37 $109.14 $107.17 $109.05 $108.55 3,759,003
2022-03-16 $106.02 $107.81 $105.24 $107.72 $107.23 5,165,232
2022-03-15 $104.23 $105.22 $103.90 $105.09 $104.61 7,774,558
2022-03-14 $105.52 $105.71 $103.50 $104.00 $103.52 4,936,948
2022-03-11 $106.88 $107.40 $105.11 $105.16 $104.68 4,094,876
2022-03-10 $105.30 $106.54 $104.89 $106.47 $105.98 3,542,018
2022-03-09 $105.84 $106.99 $105.61 $106.55 $106.06 4,342,370
2022-03-08 $104.23 $106.66 $103.84 $104.25 $103.77 5,239,158
2022-03-07 $106.47 $106.73 $103.82 $103.95 $103.47 4,402,176
2022-03-04 $106.74 $106.83 $105.36 $106.33 $105.84 4,974,513
2022-03-03 $108.98 $109.10 $106.99 $107.78 $107.29 3,917,470
2022-03-02 $106.24 $109.03 $106.24 $108.57 $108.07 5,715,840
2022-03-01 $107.38 $107.95 $104.86 $105.71 $105.23 7,718,310
2022-02-28 $106.24 $108.11 $106.04 $107.71 $107.22 9,735,199
2022-02-25 $105.19 $107.31 $104.81 $107.23 $106.74 5,537,477
2022-02-24 $100.80 $105.13 $100.60 $104.88 $104.40 5,866,830
2022-02-23 $105.43 $105.91 $102.92 $103.14 $102.67 4,307,694
2022-02-22 $105.78 $106.52 $104.10 $104.67 $104.19 6,211,414
2022-02-18 $106.07 $107.62 $105.79 $106.16 $105.67 3,400,467
2022-02-17 $108.01 $108.16 $106.37 $106.75 $106.26 3,769,601
2022-02-16 $108.19 $109.22 $107.81 $108.81 $108.31 3,336,952
2022-02-15 $106.99 $108.64 $106.92 $108.47 $107.97 3,420,977
2022-02-14 $106.58 $107.38 $105.44 $106.17 $105.68 4,410,994
2022-02-11 $107.00 $108.19 $105.54 $106.39 $105.90 4,769,484
2022-02-10 $106.66 $109.19 $106.07 $106.69 $106.20 3,523,872
2022-02-09 $107.75 $108.26 $107.39 $108.15 $107.66 3,152,902
2022-02-08 $105.10 $107.11 $105.09 $106.93 $106.44 2,883,586
2022-02-07 $104.96 $105.82 $104.52 $105.08 $104.60 4,561,165
2022-02-04 $104.76 $105.74 $103.30 $104.97 $104.49 4,448,851
2022-02-03 $105.55 $106.64 $104.77 $104.97 $104.49 4,927,602
2022-02-02 $107.41 $107.53 $105.39 $106.46 $105.97 7,445,391
2022-02-01 $106.48 $107.17 $104.58 $106.95 $106.46 6,294,195
2022-01-31 $103.64 $106.25 $103.35 $106.25 $105.76 7,572,473
2022-01-28 $102.46 $104.32 $100.58 $104.02 $103.54 8,197,730
2022-01-27 $104.99 $106.14 $101.75 $102.32 $101.85 15,402,259
2022-01-26 $107.44 $108.17 $103.22 $104.43 $103.95 7,071,561
2022-01-25 $105.52 $107.44 $103.69 $106.10 $105.62 7,983,540
2022-01-24 $103.27 $107.64 $102.43 $107.29 $106.80 11,261,490
2022-01-21 $105.74 $107.85 $104.78 $104.80 $104.32 7,677,835
2022-01-20 $108.99 $110.36 $106.08 $106.30 $105.81 6,931,677
2022-01-19 $110.97 $111.07 $108.52 $108.60 $108.10 5,555,095
2022-01-18 $112.61 $112.71 $110.34 $110.54 $110.03 5,482,986
2022-01-14 $112.00 $113.51 $111.78 $113.49 $112.97 2,862,930
2022-01-13 $113.50 $114.49 $112.59 $112.97 $112.45 3,180,990
2022-01-12 $113.92 $114.36 $112.35 $113.07 $112.55 3,744,101
2022-01-11 $112.84 $113.74 $111.45 $113.52 $113.00 4,571,650
2022-01-10 $112.70 $112.80 $111.07 $112.70 $112.18 3,737,397
2022-01-07 $114.28 $114.93 $113.12 $113.16 $112.64 4,067,336
2022-01-06 $114.14 $115.24 $113.20 $114.44 $113.92 3,578,808
2022-01-05 $116.67 $117.35 $113.65 $113.70 $113.18 5,332,389
2022-01-04 $116.08 $117.13 $115.89 $116.69 $116.16 4,983,768
2022-01-03 $115.07 $116.84 $115.04 $115.77 $115.24 4,530,626
2021-12-31 $114.54 $115.10 $114.14 $114.51 $113.99 4,503,386
2021-12-30 $115.09 $116.00 $114.53 $114.65 $114.13 3,180,983
2021-12-29 $114.76 $115.29 $114.31 $115.18 $114.65 2,497,028
2021-12-28 $114.88 $115.84 $114.45 $114.68 $114.16 2,725,035
2021-12-27 $113.60 $115.05 $112.90 $115.02 $114.49 2,423,227
2021-12-23 $113.19 $113.71 $112.86 $113.33 $112.81 3,498,346
2021-12-22 $111.36 $112.72 $111.00 $112.72 $112.20 3,221,127
2021-12-21 $109.33 $111.48 $109.33 $111.42 $110.91 4,781,121
2021-12-20 $108.17 $108.55 $106.53 $108.26 $107.77 7,657,434
2021-12-17 $109.19 $111.02 $108.26 $109.78 $109.28 5,326,604
2021-12-16 $112.22 $112.38 $109.03 $109.51 $109.01 6,106,469
2021-12-15 $109.99 $111.76 $108.60 $111.41 $110.90 8,527,316
2021-12-14 $109.93 $111.70 $109.73 $109.98 $109.48 5,721,576
2021-12-13 $112.10 $112.36 $110.19 $110.61 $110.10 4,522,161
2021-12-10 $114.00 $114.24 $112.27 $113.21 $111.95 2,913,106
2021-12-09 $114.37 $114.73 $113.16 $113.20 $111.94 2,857,036
2021-12-08 $114.99 $115.62 $114.42 $115.06 $113.78 2,820,786
2021-12-07 $114.43 $115.72 $114.12 $114.60 $113.32 3,325,672
2021-12-06 $111.44 $113.80 $110.63 $113.03 $111.77 4,955,852
2021-12-03 $112.46 $112.50 $109.43 $110.39 $109.16 6,150,302
2021-12-02 $109.17 $112.12 $108.92 $111.70 $110.46 6,513,727
2021-12-01 $112.78 $113.54 $108.59 $108.67 $107.46 8,366,498
2021-11-30 $111.69 $112.06 $109.45 $110.31 $109.08 9,401,957
2021-11-29 $114.71 $114.83 $112.07 $112.78 $111.52 4,288,399
2021-11-26 $114.14 $114.48 $111.31 $113.05 $111.79 4,490,234
2021-11-24 $116.97 $117.66 $116.58 $117.46 $116.15 2,248,307
2021-11-23 $117.62 $118.47 $116.90 $117.83 $116.52 2,657,535
2021-11-22 $117.72 $119.34 $117.36 $117.72 $116.41 2,907,589
2021-11-19 $117.28 $117.78 $116.77 $116.96 $115.66 3,436,793
2021-11-18 $118.97 $119.13 $117.27 $118.35 $117.03 2,621,631
2021-11-17 $119.53 $119.56 $118.15 $118.55 $117.23 3,784,268
2021-11-16 $119.35 $120.22 $119.03 $119.85 $118.52 3,052,122
2021-11-15 $120.23 $120.29 $119.08 $119.55 $118.22 4,452,732
2021-11-12 $119.87 $120.11 $119.43 $119.47 $118.14 2,435,581
2021-11-11 $119.35 $120.18 $118.90 $119.74 $118.41 2,574,721
2021-11-10 $119.57 $120.41 $118.50 $118.82 $117.50 3,171,508
2021-11-09 $120.16 $120.55 $119.35 $120.15 $118.81 6,678,786
2021-11-08 $121.10 $121.45 $120.08 $120.32 $118.98 3,404,062
2021-11-05 $119.07 $120.80 $118.98 $120.31 $118.97 3,590,326
2021-11-04 $118.44 $119.11 $117.36 $117.78 $116.47 3,448,569
2021-11-03 $115.57 $118.68 $115.50 $118.08 $116.77 3,328,646
2021-11-02 $115.90 $116.08 $115.20 $115.56 $114.27 2,623,831
2021-11-01 $113.41 $115.86 $113.41 $115.68 $114.39 4,053,136
2021-10-29 $113.07 $113.48 $112.39 $113.06 $111.80 2,739,003
2021-10-28 $111.70 $113.24 $111.54 $113.23 $111.97 2,332,078
2021-10-27 $112.91 $113.11 $111.05 $111.08 $109.84 2,945,017
2021-10-26 $114.58 $114.59 $113.27 $113.30 $112.04 2,622,902
2021-10-25 $113.62 $114.50 $113.20 $114.36 $113.09 2,079,372
2021-10-22 $113.29 $113.90 $112.75 $113.41 $112.15 2,067,606
2021-10-21 $112.84 $113.71 $112.46 $113.34 $112.08 2,948,657
2021-10-20 $112.21 $113.34 $111.88 $113.22 $111.96 2,116,207
2021-10-19 $112.71 $112.81 $111.74 $112.37 $111.12 2,384,747
2021-10-18 $111.48 $112.56 $111.44 $112.19 $110.94 3,076,377
2021-10-15 $113.94 $114.13 $111.84 $112.00 $110.75 3,971,463
2021-10-14 $112.15 $112.60 $111.81 $112.53 $111.28 2,160,908
2021-10-13 $111.24 $111.26 $109.83 $111.04 $109.80 2,399,700
2021-10-12 $110.90 $111.56 $110.62 $111.08 $109.84 2,992,431
2021-10-11 $111.64 $112.33 $110.72 $110.78 $109.55 1,922,895
2021-10-08 $112.24 $112.55 $111.40 $111.41 $110.17 2,107,205
2021-10-07 $111.30 $112.87 $111.24 $112.14 $110.89 2,741,809
2021-10-06 $110.10 $110.71 $108.69 $110.46 $109.23 3,933,787
2021-10-05 $111.27 $112.14 $110.60 $111.25 $110.01 3,114,245
2021-10-04 $111.13 $111.83 $110.24 $110.95 $109.71 4,453,452
2021-10-01 $109.84 $112.08 $109.12 $111.34 $110.10 5,374,896
2021-09-30 $111.55 $111.79 $109.18 $109.19 $107.97 5,323,273
2021-09-29 $111.05 $111.57 $110.40 $111.07 $109.83 2,551,967
2021-09-28 $112.05 $112.35 $110.50 $110.73 $109.50 3,985,434
2021-09-27 $110.53 $113.18 $110.53 $112.33 $111.08 3,875,744
2021-09-24 $109.93 $111.02 $109.70 $110.30 $109.07 3,567,313
2021-09-23 $109.78 $111.70 $109.53 $110.95 $109.22 3,067,820
2021-09-22 $108.00 $109.98 $107.98 $109.09 $107.39 3,340,563
2021-09-21 $108.19 $108.46 $106.55 $107.35 $105.67 4,770,515
2021-09-20 $107.21 $107.98 $106.02 $107.55 $105.87 5,710,776
2021-09-17 $109.27 $109.96 $108.58 $109.42 $107.71 4,850,132
2021-09-16 $109.79 $110.17 $108.69 $109.48 $107.77 3,056,679
2021-09-15 $108.75 $109.99 $108.55 $109.89 $108.18 3,489,463
2021-09-14 $110.54 $110.54 $108.15 $108.72 $107.02 3,192,643
2021-09-13 $110.02 $110.23 $108.91 $110.13 $108.41 3,854,783
2021-09-10 $111.00 $111.19 $109.16 $109.30 $107.59 2,970,965
2021-09-09 $110.49 $111.61 $110.23 $110.42 $108.70 5,794,219
2021-09-08 $111.34 $111.51 $110.18 $110.70 $108.97 3,496,757
2021-09-07 $112.61 $112.93 $111.59 $111.64 $109.90 3,065,470
2021-09-03 $113.04 $113.33 $112.29 $112.67 $110.91 2,515,937
2021-09-02 $113.27 $114.02 $112.89 $113.37 $111.60 4,272,905
2021-09-01 $112.92 $113.21 $111.60 $112.89 $111.13 4,466,485
2021-08-31 $112.36 $112.81 $111.66 $112.37 $110.62 3,138,081
2021-08-30 $113.54 $113.58 $112.33 $112.53 $110.77 3,330,748
2021-08-27 $110.17 $113.41 $110.12 $113.20 $111.43 3,440,158
2021-08-26 $110.95 $111.23 $109.77 $109.97 $108.25 2,361,077
2021-08-25 $110.79 $111.96 $110.41 $111.20 $109.46 2,631,998
2021-08-24 $110.23 $110.96 $109.97 $110.79 $109.06 2,830,996
2021-08-23 $109.54 $110.21 $109.19 $110.02 $108.30 2,604,869
2021-08-20 $106.88 $108.88 $106.76 $108.64 $106.94 2,793,884
2021-08-19 $106.84 $107.77 $106.20 $107.02 $105.35 3,421,430
2021-08-18 $108.70 $109.67 $107.87 $107.98 $106.29 2,898,075
2021-08-17 $109.55 $109.67 $107.64 $108.86 $107.16 2,841,011
2021-08-16 $110.43 $110.90 $109.54 $110.46 $108.74 2,233,748
2021-08-13 $111.92 $111.93 $110.87 $111.01 $109.28 1,859,549
2021-08-12 $112.39 $112.48 $111.20 $111.83 $110.08 2,208,265
2021-08-11 $111.77 $112.42 $110.88 $112.40 $110.65 5,037,212
2021-08-10 $110.75 $111.86 $110.22 $111.62 $109.88 2,724,587
2021-08-09 $111.18 $111.19 $110.20 $110.55 $108.82 2,633,711
2021-08-06 $111.00 $111.96 $110.71 $111.49 $109.75 3,035,757
2021-08-05 $109.26 $110.43 $109.16 $110.14 $108.42 2,553,885
2021-08-04 $109.56 $110.16 $108.56 $108.62 $106.92 2,722,871
2021-08-03 $109.93 $110.71 $108.43 $110.57 $108.84 5,104,886
2021-08-02 $110.68 $112.36 $109.45 $109.56 $107.85 7,429,068
2021-07-30 $110.10 $111.39 $109.81 $110.26 $108.54 2,679,298
2021-07-29 $110.11 $111.31 $109.89 $110.61 $108.88 2,682,707
2021-07-28 $108.93 $110.14 $107.63 $109.25 $107.55 3,124,449
2021-07-27 $108.62 $108.69 $107.39 $108.33 $106.64 2,889,364
2021-07-26 $108.72 $109.90 $108.65 $109.36 $107.65 3,165,418
2021-07-23 $108.19 $108.47 $107.12 $108.40 $106.71 3,696,676
2021-07-22 $109.32 $109.41 $107.08 $107.52 $105.84 3,225,547
2021-07-21 $108.46 $110.05 $108.46 $109.57 $107.86 2,425,705
2021-07-20 $104.93 $108.51 $104.74 $107.77 $106.09 4,366,436
2021-07-19 $104.65 $106.03 $103.52 $104.62 $102.99 5,831,999
2021-07-16 $109.16 $109.16 $106.45 $106.67 $105.01 4,849,227
2021-07-15 $108.18 $108.72 $107.08 $108.24 $106.55 3,745,137
2021-07-14 $110.52 $111.21 $108.66 $108.73 $107.03 2,931,625
2021-07-13 $111.55 $111.63 $109.96 $110.02 $108.30 2,841,448
2021-07-12 $111.22 $112.24 $110.75 $112.12 $110.37 11,474,238
2021-07-09 $110.26 $111.71 $110.19 $111.59 $109.85 2,502,056
2021-07-08 $108.16 $110.16 $107.27 $108.82 $107.12 3,787,003
2021-07-07 $110.70 $111.33 $109.22 $110.11 $108.39 2,869,662
2021-07-06 $112.74 $112.79 $109.73 $110.85 $109.12 3,439,783
2021-07-02 $113.99 $113.99 $112.32 $112.49 $110.73 4,312,882
2021-07-01 $113.68 $114.02 $113.11 $113.69 $111.92 3,411,006
2021-06-30 $112.30 $113.25 $112.09 $112.98 $111.22 2,700,628
2021-06-29 $113.22 $113.63 $112.32 $112.63 $110.87 2,103,487
2021-06-28 $114.15 $114.25 $112.06 $112.89 $111.13 2,692,221
2021-06-25 $114.31 $115.10 $113.97 $114.06 $112.28 4,289,120
2021-06-24 $113.05 $114.10 $112.54 $113.94 $112.16 3,858,846
2021-06-23 $112.46 $113.23 $112.34 $112.44 $110.69 4,044,334
2021-06-22 $111.61 $112.52 $110.75 $112.25 $110.50 2,870,175
2021-06-21 $110.11 $112.02 $110.11 $111.63 $109.89 2,798,012
2021-06-18 $110.54 $111.25 $109.01 $109.18 $107.48 3,055,443
2021-06-17 $113.71 $114.30 $110.86 $112.11 $110.36 4,399,136
2021-06-16 $113.93 $114.56 $113.08 $114.12 $112.34 2,672,948
2021-06-15 $113.95 $114.40 $112.98 $114.16 $112.38 2,450,712
2021-06-14 $114.65 $115.20 $113.51 $113.96 $112.18 3,056,279
2021-06-11 $113.90 $114.58 $113.77 $114.52 $112.73 2,399,539
2021-06-10 $115.56 $115.61 $113.37 $113.38 $111.61 2,653,584
2021-06-09 $116.54 $116.74 $115.23 $115.44 $113.39 3,132,623
2021-06-08 $115.20 $116.61 $114.91 $116.30 $114.23 2,451,861
2021-06-07 $114.13 $115.07 $114.07 $114.98 $112.93 2,932,845
2021-06-04 $114.15 $114.16 $113.16 $113.87 $111.84 1,877,929
2021-06-03 $113.76 $113.98 $112.55 $113.46 $111.44 3,614,970
2021-06-02 $114.79 $114.92 $113.85 $114.43 $112.39 3,951,587
2021-06-01 $113.89 $114.91 $113.54 $114.78 $112.74 4,559,305
2021-05-28 $113.64 $113.69 $112.39 $112.85 $110.84 3,384,149
2021-05-27 $112.68 $113.58 $112.54 $113.18 $111.17 2,763,519
2021-05-26 $110.19 $112.15 $110.18 $112.09 $110.10 3,554,749
2021-05-25 $111.37 $112.12 $109.73 $109.75 $107.80 2,585,200
2021-05-24 $110.96 $111.48 $110.31 $111.01 $109.03 3,101,483
2021-05-21 $110.97 $111.54 $110.08 $110.45 $108.48 2,124,338
2021-05-20 $109.75 $110.21 $108.67 $109.92 $107.96 3,377,874
2021-05-19 $108.58 $109.75 $107.52 $109.69 $107.74 3,270,914
2021-05-18 $111.67 $112.02 $110.26 $110.41 $108.45 3,701,528
2021-05-17 $110.74 $111.66 $109.99 $111.51 $109.53 3,626,622
2021-05-14 $109.86 $111.44 $109.44 $111.23 $109.25 3,280,004
2021-05-13 $106.86 $109.50 $106.66 $109.05 $107.11 4,024,677
2021-05-12 $109.19 $109.88 $106.14 $106.38 $104.49 3,787,285
2021-05-11 $108.38 $110.29 $108.08 $109.76 $107.81 5,016,228
2021-05-10 $112.93 $113.37 $110.47 $110.49 $108.52 3,381,123
2021-05-07 $111.69 $112.94 $111.24 $112.81 $110.80 3,262,527
2021-05-06 $111.27 $111.97 $109.84 $111.97 $109.98 4,351,412
2021-05-05 $111.80 $111.89 $110.25 $111.23 $109.25 3,160,100
2021-05-04 $111.11 $111.45 $109.89 $111.28 $109.30 3,804,786
2021-05-03 $111.60 $112.35 $111.00 $111.79 $109.80 3,144,098
2021-04-30 $111.24 $111.85 $110.22 $110.54 $108.57 2,674,406
2021-04-29 $112.83 $112.99 $111.17 $112.10 $110.10 3,310,918
2021-04-28 $111.68 $112.28 $111.21 $112.03 $110.04 2,820,673
2021-04-27 $111.85 $112.22 $111.34 $111.82 $109.83 3,419,381
2021-04-26 $111.52 $112.17 $111.26 $111.45 $109.47 2,639,784
2021-04-23 $109.42 $111.55 $109.03 $110.91 $108.94 4,901,417
2021-04-22 $109.79 $110.61 $108.75 $108.89 $106.95 6,823,613
2021-04-21 $107.00 $109.54 $106.38 $109.53 $107.58 3,653,945
2021-04-20 $109.14 $109.33 $106.09 $107.07 $105.16 10,173,389
2021-04-19 $110.43 $110.69 $108.69 $109.65 $107.70 2,890,007
2021-04-16 $111.10 $111.14 $110.00 $110.77 $108.80 3,171,874
2021-04-15 $110.93 $110.93 $109.38 $110.44 $108.47 3,368,260
2021-04-14 $109.08 $111.14 $109.07 $110.09 $108.13 3,206,896
2021-04-13 $109.52 $109.78 $107.96 $108.89 $106.95 4,549,976
2021-04-12 $109.73 $109.99 $108.98 $109.64 $107.69 2,761,458
2021-04-09 $109.30 $109.74 $108.79 $109.51 $107.56 2,753,926
2021-04-08 $109.45 $109.48 $107.91 $109.39 $107.44 7,016,278
2021-04-07 $110.36 $110.54 $108.54 $108.82 $106.88 3,130,376
2021-04-06 $110.65 $111.63 $110.20 $110.46 $108.49 3,571,443
2021-04-05 $111.11 $111.27 $109.85 $110.57 $108.60 6,699,235
2021-04-01 $109.14 $110.09 $108.86 $110.09 $108.13 6,232,697
2021-03-31 $108.61 $109.49 $108.00 $108.53 $106.60 3,455,870
2021-03-30 $106.45 $108.48 $106.33 $108.13 $106.21 2,869,940
2021-03-29 $108.80 $109.96 $106.46 $106.59 $104.69 4,432,596
2021-03-26 $107.86 $109.34 $107.24 $109.29 $107.34 4,713,002
2021-03-25 $102.92 $107.23 $102.53 $106.69 $104.79 6,354,185
2021-03-24 $107.00 $108.48 $104.15 $104.15 $102.04 4,561,559
2021-03-23 $108.91 $109.26 $105.46 $106.00 $103.85 7,216,026
2021-03-22 $111.68 $111.74 $109.32 $109.80 $107.58 3,248,168
2021-03-19 $110.79 $112.12 $109.51 $111.36 $109.11 6,622,769
2021-03-18 $113.30 $114.52 $110.72 $111.12 $108.87 7,820,741
2021-03-17 $112.55 $113.93 $111.87 $113.63 $111.33 8,264,746
2021-03-16 $114.60 $114.72 $112.64 $113.01 $110.72 6,166,803
2021-03-15 $114.83 $115.17 $113.84 $114.79 $112.47 4,626,096
2021-03-12 $114.01 $115.20 $113.85 $115.01 $112.68 6,463,582
2021-03-11 $113.21 $114.06 $112.77 $113.91 $111.60 6,257,593
2021-03-10 $111.16 $113.02 $110.91 $112.45 $110.17 6,059,720
2021-03-09 $110.51 $111.31 $109.38 $110.17 $107.94 5,623,672
2021-03-08 $108.17 $110.17 $107.42 $109.10 $106.89 4,385,177
2021-03-05 $106.10 $107.19 $102.77 $107.05 $104.88 11,493,135
2021-03-04 $106.52 $107.43 $102.90 $104.67 $102.55 4,997,966
2021-03-03 $107.11 $108.56 $106.37 $106.62 $104.46 4,573,400
2021-03-02 $108.25 $108.35 $106.44 $106.46 $104.31 3,936,952
2021-03-01 $107.05 $108.65 $106.86 $108.34 $106.15 4,046,215
2021-02-26 $105.72 $106.81 $103.63 $105.09 $102.96 6,213,996
2021-02-25 $109.72 $109.76 $105.39 $105.59 $103.45 5,217,574
2021-02-24 $106.53 $109.13 $106.35 $108.96 $106.76 4,692,238
2021-02-23 $105.56 $106.53 $103.77 $106.03 $103.88 7,638,876
2021-02-22 $105.29 $107.40 $105.27 $106.63 $104.47 3,916,795
2021-02-19 $104.81 $106.40 $104.70 $105.99 $103.85 2,558,985
2021-02-18 $105.11 $105.27 $103.79 $104.22 $102.11 3,010,387
2021-02-17 $105.59 $106.11 $104.55 $105.82 $103.68 3,346,889
2021-02-16 $107.47 $107.72 $105.91 $106.38 $104.23 2,983,699
2021-02-12 $106.04 $106.83 $105.67 $106.63 $104.47 3,924,857
2021-02-11 $106.78 $107.41 $104.66 $106.42 $104.27 5,330,391
2021-02-10 $107.22 $107.36 $105.44 $106.18 $104.03 4,292,652
2021-02-09 $105.78 $107.03 $105.20 $106.54 $104.38 2,897,731
2021-02-08 $103.91 $105.82 $103.83 $105.78 $103.64 4,351,052
2021-02-05 $102.82 $102.99 $101.75 $102.93 $100.85 4,816,785
2021-02-04 $100.41 $101.80 $100.33 $101.72 $99.66 4,241,026
2021-02-03 $100.08 $100.31 $98.70 $99.93 $97.91 3,779,157
2021-02-02 $100.01 $100.22 $98.73 $99.57 $97.56 3,842,284
2021-02-01 $98.50 $99.64 $96.96 $99.30 $97.29 5,005,942
2021-01-29 $98.98 $100.45 $97.12 $97.57 $95.60 6,915,458
2021-01-28 $101.31 $102.32 $98.43 $99.04 $97.04 13,807,656
2021-01-27 $100.72 $102.06 $99.63 $101.04 $99.00 4,063,345
2021-01-26 $102.01 $102.29 $100.32 $101.32 $99.27 3,428,884
2021-01-25 $101.22 $103.43 $100.27 $101.31 $99.26 7,380,393
2021-01-22 $98.98 $101.29 $98.57 $101.16 $99.11 5,859,532
2021-01-21 $101.35 $101.54 $99.69 $99.90 $97.88 5,199,139
2021-01-20 $100.96 $101.65 $100.22 $101.05 $99.01 4,398,412
2021-01-19 $100.68 $100.85 $99.76 $100.51 $98.48 5,381,960
2021-01-15 $100.09 $100.27 $98.57 $99.56 $97.55 5,677,778
2021-01-14 $99.88 $101.68 $99.81 $101.33 $99.28 14,533,126
2021-01-13 $99.96 $100.08 $98.77 $98.98 $96.98 7,116,884
2021-01-12 $98.54 $99.92 $98.44 $99.86 $97.84 5,204,734
2021-01-11 $96.91 $98.22 $96.62 $98.17 $96.18 3,933,352
2021-01-08 $99.34 $99.34 $96.56 $97.72 $95.74 5,387,871
2021-01-07 $97.87 $98.72 $97.51 $98.53 $96.54 4,208,227
2021-01-06 $94.00 $98.36 $94.00 $97.50 $95.53 7,860,626
2021-01-05 $90.81 $93.62 $90.80 $92.98 $91.10 4,135,096
2021-01-04 $92.50 $92.80 $89.79 $91.04 $89.20 5,909,250
2020-12-31 $91.72 $92.23 $91.04 $91.90 $90.04 3,016,484
2020-12-30 $91.19 $92.23 $91.19 $91.76 $89.90 2,465,436
2020-12-29 $92.61 $92.76 $90.43 $90.84 $89.00 5,530,079
2020-12-28 $92.93 $93.14 $92.32 $92.42 $90.55 5,026,268
2020-12-24 $92.38 $92.39 $91.61 $92.07 $90.21 1,537,820
2020-12-23 $91.54 $92.32 $91.49 $91.99 $90.13 3,739,945
2020-12-22 $90.70 $91.24 $90.20 $91.12 $89.28 3,272,169
2020-12-21 $89.52 $90.77 $89.06 $90.55 $88.72 4,070,796
2020-12-18 $91.93 $92.17 $90.70 $90.87 $89.03 5,477,234
2020-12-17 $91.17 $91.69 $90.69 $91.65 $89.80 2,505,140
2020-12-16 $91.47 $91.56 $90.44 $90.83 $88.99 3,263,192
2020-12-15 $89.66 $91.31 $89.39 $91.28 $89.43 2,575,826
2020-12-14 $90.04 $90.41 $88.91 $88.94 $87.14 3,821,042
2020-12-11 $89.47 $90.17 $88.63 $89.39 $87.34 2,002,414
2020-12-10 $89.08 $90.29 $88.75 $90.12 $88.05 2,335,233
2020-12-09 $90.38 $90.93 $89.09 $89.70 $87.64 6,729,843
2020-12-08 $88.35 $89.81 $88.23 $89.65 $87.59 2,807,265
2020-12-07 $89.20 $89.23 $88.51 $88.99 $86.95 3,566,823
2020-12-04 $87.68 $89.38 $87.67 $89.21 $87.16 3,437,650
2020-12-03 $86.84 $87.74 $86.62 $87.05 $85.05 2,396,682
2020-12-02 $85.88 $86.78 $85.46 $86.48 $84.49 3,458,732
2020-12-01 $86.21 $86.81 $85.58 $86.08 $84.10 7,141,504
2020-11-30 $86.80 $86.85 $84.89 $85.14 $83.19 3,378,011
2020-11-27 $87.24 $87.38 $86.47 $87.09 $85.09 1,077,709
2020-11-25 $87.67 $87.67 $86.52 $87.24 $85.24 3,538,213
2020-11-24 $87.00 $88.41 $86.73 $87.93 $85.91 5,011,824
2020-11-23 $84.71 $86.33 $84.57 $85.83 $83.86 8,663,657
2020-11-20 $83.58 $84.10 $83.23 $83.88 $81.95 2,839,927
2020-11-19 $83.28 $84.08 $82.74 $83.97 $82.04 3,325,206
2020-11-18 $85.04 $85.34 $83.46 $83.48 $81.56 3,790,277
2020-11-17 $83.61 $84.89 $82.56 $84.66 $82.72 7,079,302
2020-11-16 $83.64 $84.30 $82.96 $84.19 $82.26 5,598,255
2020-11-13 $80.33 $82.10 $80.32 $81.73 $79.85 6,356,578
2020-11-12 $80.57 $80.70 $78.84 $79.60 $77.77 4,184,850
2020-11-11 $82.29 $82.29 $80.60 $81.34 $79.47 3,545,910
2020-11-10 $80.47 $82.28 $80.18 $81.88 $80.00 9,854,444
2020-11-09 $81.04 $82.46 $79.68 $79.78 $77.95 8,625,390
2020-11-06 $77.09 $77.18 $75.99 $76.11 $74.36 5,220,394
2020-11-05 $75.44 $77.15 $75.43 $76.86 $75.10 4,466,710
2020-11-04 $74.64 $75.67 $73.75 $74.67 $72.96 5,991,523
2020-11-03 $74.67 $75.83 $74.54 $75.39 $73.66 4,183,528
2020-11-02 $72.89 $73.56 $72.54 $73.54 $71.85 5,332,057
2020-10-30 $72.57 $73.12 $71.28 $72.02 $70.37 9,430,831
2020-10-29 $71.73 $73.26 $71.10 $72.95 $71.28 4,278,307
2020-10-28 $72.47 $72.97 $71.77 $71.84 $70.19 4,107,277
2020-10-27 $75.01 $75.18 $74.07 $74.11 $72.41 3,135,380
2020-10-26 $75.73 $75.85 $74.10 $75.09 $73.37 4,045,200
2020-10-23 $76.68 $76.94 $75.93 $76.68 $74.92 2,760,647
2020-10-22 $75.42 $76.38 $75.02 $76.32 $74.57 2,707,430
2020-10-21 $75.61 $75.85 $75.05 $75.09 $73.37 3,141,867
2020-10-20 $75.49 $76.28 $75.25 $75.51 $73.78 3,273,837
2020-10-19 $76.13 $76.61 $74.81 $75.00 $73.28 2,960,391
2020-10-16 $76.33 $76.57 $75.83 $75.83 $74.09 2,788,884
2020-10-15 $74.43 $76.48 $74.17 $76.27 $74.52 3,249,320
2020-10-14 $75.92 $76.43 $75.26 $75.30 $73.57 2,948,742
2020-10-13 $76.11 $76.11 $75.38 $75.73 $73.99 3,202,563
2020-10-12 $76.41 $76.73 $75.98 $76.59 $74.83 2,396,791
2020-10-09 $76.33 $76.62 $75.66 $76.08 $74.33 6,687,308
2020-10-08 $75.15 $75.77 $74.83 $75.68 $73.94 3,757,497
2020-10-07 $74.30 $74.91 $73.95 $74.56 $72.85 13,428,792
2020-10-06 $74.15 $75.50 $73.41 $73.51 $71.82 4,653,173
2020-10-05 $72.62 $73.65 $72.61 $73.53 $71.84 2,810,136
2020-10-02 $69.87 $72.27 $69.70 $71.92 $70.27 5,841,385
2020-10-01 $70.69 $71.26 $69.96 $71.23 $69.59 2,885,368
2020-09-30 $70.16 $71.38 $69.65 $70.23 $68.62 5,629,460
2020-09-29 $70.39 $70.49 $69.26 $70.03 $68.42 2,743,376
2020-09-28 $69.29 $70.69 $69.29 $70.43 $68.81 2,605,266
2020-09-25 $67.49 $68.69 $67.48 $68.48 $66.91 5,457,738
2020-09-24 $67.51 $68.91 $66.74 $67.77 $66.21 5,878,744
2020-09-23 $69.40 $70.06 $67.44 $67.50 $65.95 4,273,591
2020-09-22 $69.42 $69.82 $68.71 $69.65 $67.76 3,820,047
2020-09-21 $70.20 $70.31 $68.41 $69.24 $67.36 3,860,600
2020-09-18 $72.30 $72.86 $70.85 $71.73 $69.78 3,328,605
2020-09-17 $71.72 $72.48 $71.27 $72.14 $70.18 2,394,027
2020-09-16 $72.57 $73.69 $72.38 $72.72 $70.75 1,975,842
2020-09-15 $72.81 $73.03 $72.07 $72.23 $70.27 2,194,603
2020-09-14 $71.60 $72.37 $71.27 $72.21 $70.25 2,160,282
2020-09-11 $71.81 $71.88 $70.34 $70.98 $69.05 4,168,160
2020-09-10 $72.71 $73.03 $71.38 $71.47 $69.53 4,090,446
2020-09-09 $72.31 $72.75 $71.73 $72.44 $70.48 3,512,582
2020-09-08 $72.47 $72.85 $71.46 $71.63 $69.69 3,558,038
2020-09-04 $74.72 $74.80 $72.03 $73.41 $71.42 3,673,692
2020-09-03 $75.45 $75.67 $73.33 $73.80 $71.80 6,135,708
2020-09-02 $75.06 $75.91 $74.54 $75.68 $73.63 4,236,606
2020-09-01 $73.81 $74.86 $73.38 $74.82 $72.79 4,565,785
2020-08-31 $74.97 $75.00 $73.93 $73.97 $71.96 3,522,585
2020-08-28 $74.90 $75.08 $74.42 $75.08 $73.04 4,779,859
2020-08-27 $74.53 $75.21 $74.06 $74.51 $72.49 2,883,010
2020-08-26 $74.87 $75.02 $74.16 $74.25 $72.24 2,448,608
2020-08-25 $75.16 $75.30 $74.20 $74.88 $72.85 2,241,706
2020-08-24 $74.29 $74.94 $73.65 $74.94 $72.91 2,472,347
2020-08-21 $73.79 $74.09 $73.13 $73.61 $71.61 2,767,851
2020-08-20 $74.01 $74.63 $73.78 $74.09 $72.08 2,213,058
2020-08-19 $75.01 $75.50 $74.53 $74.69 $72.66 2,953,153
2020-08-18 $75.56 $75.61 $74.52 $74.70 $72.67 3,147,876
2020-08-17 $75.64 $75.74 $75.05 $75.61 $73.56 2,627,570
2020-08-14 $74.96 $75.92 $74.80 $75.49 $73.44 3,204,234
2020-08-13 $75.63 $76.17 $75.21 $75.52 $73.47 3,062,334
2020-08-12 $76.47 $76.65 $75.41 $75.96 $73.90 3,022,170
2020-08-11 $76.51 $77.20 $75.31 $75.70 $73.65 3,905,857
2020-08-10 $75.17 $76.36 $75.17 $75.78 $73.72 3,327,552
2020-08-07 $73.56 $75.05 $73.44 $75.03 $72.99 4,866,723
2020-08-06 $73.94 $74.12 $73.33 $73.69 $71.69 3,598,260
2020-08-05 $73.15 $74.13 $72.96 $74.10 $72.09 6,658,205
2020-08-04 $71.85 $72.50 $71.55 $72.44 $70.48 3,545,411
2020-08-03 $71.57 $72.19 $71.05 $72.02 $70.07 3,721,155
2020-07-31 $71.43 $71.53 $69.76 $71.21 $69.28 6,358,728
2020-07-30 $71.17 $71.87 $70.63 $71.67 $69.73 3,683,486
2020-07-29 $70.71 $72.23 $70.68 $72.12 $70.16 3,972,165
2020-07-28 $70.66 $71.14 $70.27 $70.34 $68.43 2,427,299
2020-07-27 $70.16 $70.89 $69.65 $70.83 $68.91 2,119,774
2020-07-24 $70.73 $71.02 $69.87 $70.03 $68.13 2,868,420
2020-07-23 $70.69 $71.88 $70.44 $71.24 $69.31 5,186,968
2020-07-22 $70.29 $71.11 $70.17 $70.75 $68.83 3,553,432
2020-07-21 $69.94 $71.01 $69.76 $70.69 $68.77 3,966,062
2020-07-20 $69.47 $69.66 $68.85 $69.15 $67.27 2,338,129
2020-07-17 $69.82 $70.23 $69.25 $69.70 $67.81 3,506,524
2020-07-16 $69.64 $70.16 $69.17 $69.69 $67.80 2,804,535
2020-07-15 $68.64 $70.53 $68.64 $70.18 $68.28 5,502,834
2020-07-14 $66.40 $67.62 $66.11 $67.59 $65.76 4,742,890
2020-07-13 $67.79 $68.65 $66.48 $66.50 $64.70 4,037,652
2020-07-10 $65.73 $67.20 $65.54 $67.15 $65.33 3,904,067
2020-07-09 $67.26 $67.34 $64.96 $65.69 $63.91 3,089,200
2020-07-08 $66.95 $67.62 $65.98 $67.23 $65.41 3,756,884
2020-07-07 $67.70 $68.13 $66.79 $66.95 $65.13 3,898,105
2020-07-06 $69.12 $69.33 $68.00 $68.33 $66.48 4,403,059
2020-07-02 $68.69 $69.22 $67.49 $67.69 $65.85 3,485,087
2020-07-01 $68.45 $69.00 $67.07 $67.31 $65.48 7,103,319
2020-06-30 $67.19 $68.52 $67.07 $68.29 $66.44 3,766,137
2020-06-29 $65.62 $67.71 $65.15 $67.39 $65.56 5,684,280
2020-06-26 $66.21 $66.34 $64.57 $64.64 $62.89 5,415,520
2020-06-25 $65.02 $66.69 $64.73 $66.63 $64.82 5,618,288
2020-06-24 $67.02 $67.16 $64.74 $65.61 $63.83 7,327,662
2020-06-23 $68.60 $68.78 $67.62 $67.97 $66.13 4,468,612
2020-06-22 $66.87 $67.79 $66.02 $67.76 $65.92 4,172,583
2020-06-19 $69.32 $69.32 $66.74 $67.17 $65.35 4,417,052
2020-06-18 $67.57 $68.95 $67.18 $68.06 $66.21 3,908,443
2020-06-17 $70.00 $70.03 $68.18 $68.33 $66.48 5,190,515
2020-06-16 $70.92 $71.17 $68.30 $69.85 $67.96 5,812,642
2020-06-15 $64.03 $68.69 $64.03 $68.12 $66.27 6,943,722
2020-06-12 $67.53 $68.48 $64.98 $66.88 $64.84 9,589,974
2020-06-11 $67.81 $68.22 $65.05 $65.23 $63.24 8,064,792
2020-06-10 $73.45 $73.47 $71.00 $71.03 $68.87 5,492,585
2020-06-09 $74.22 $74.53 $73.01 $73.71 $71.46 7,009,434
2020-06-08 $75.33 $75.80 $74.81 $75.55 $73.25 8,886,202
2020-06-05 $74.37 $75.15 $73.55 $73.98 $71.73 7,519,114
2020-06-04 $69.65 $71.46 $69.10 $70.88 $68.72 21,357,875
2020-06-03 $68.75 $70.44 $68.66 $69.94 $67.81 4,690,039
2020-06-02 $67.40 $67.90 $66.86 $67.63 $65.57 5,352,013
2020-06-01 $66.37 $67.70 $66.02 $66.87 $64.83 4,681,918
2020-05-29 $66.29 $66.61 $65.11 $66.14 $64.12 5,467,581
2020-05-28 $69.80 $69.80 $66.55 $66.94 $64.90 5,054,611
2020-05-27 $67.93 $69.20 $66.34 $68.98 $66.88 5,434,861
2020-05-26 $66.06 $66.84 $66.01 $66.39 $64.37 3,805,227
2020-05-22 $63.64 $63.89 $62.83 $63.76 $61.82 3,908,815
2020-05-21 $63.42 $64.03 $62.80 $63.50 $61.57 6,889,276
2020-05-20 $62.72 $63.86 $62.54 $63.44 $61.51 5,389,041
2020-05-19 $62.63 $63.13 $61.52 $61.52 $59.65 5,928,301
2020-05-18 $61.12 $63.08 $60.95 $62.80 $60.89 4,653,815
2020-05-15 $57.39 $58.94 $57.04 $58.62 $56.83 7,020,055
2020-05-14 $56.21 $57.89 $54.70 $57.84 $56.08 9,812,296
2020-05-13 $59.43 $59.50 $56.75 $57.62 $55.86 8,610,245
2020-05-12 $62.68 $62.74 $59.87 $59.92 $58.09 6,105,110
2020-05-11 $62.52 $63.06 $61.40 $62.23 $60.33 5,029,374
2020-05-08 $61.95 $63.43 $61.73 $63.39 $61.46 5,220,294
2020-05-07 $60.84 $61.34 $60.33 $60.81 $58.96 7,886,248
2020-05-06 $61.03 $61.54 $59.85 $59.96 $58.13 4,430,219
2020-05-05 $61.55 $62.59 $60.50 $60.68 $58.83 5,095,707
2020-05-04 $60.03 $60.90 $59.17 $60.52 $58.68 6,500,754
2020-05-01 $61.79 $61.93 $59.82 $60.74 $58.89 6,576,554
2020-04-30 $64.59 $64.61 $63.20 $63.35 $61.42 6,400,074
2020-04-29 $64.52 $66.68 $63.86 $66.07 $64.06 6,116,866
2020-04-28 $62.89 $63.34 $61.64 $62.58 $60.67 7,368,885
2020-04-27 $59.29 $61.79 $59.18 $61.22 $59.35 7,691,493
2020-04-24 $58.59 $59.17 $57.77 $58.72 $56.93 3,678,603
2020-04-23 $57.67 $59.03 $57.41 $58.01 $56.24 5,029,833
2020-04-22 $58.15 $58.32 $57.09 $57.29 $55.54 5,867,409
2020-04-21 $56.70 $57.44 $56.16 $56.89 $55.16 6,999,222
2020-04-20 $58.00 $59.24 $57.60 $58.13 $56.36 8,016,353
2020-04-17 $58.98 $59.71 $58.42 $59.32 $57.51 8,196,794
2020-04-16 $57.27 $57.81 $55.57 $56.74 $55.01 9,520,667
2020-04-15 $57.95 $58.20 $56.72 $57.20 $55.46 8,537,665
2020-04-14 $60.45 $61.08 $59.24 $59.95 $58.12 8,388,154
2020-04-13 $60.52 $60.96 $58.31 $58.92 $57.12 8,629,782
2020-04-09 $59.55 $61.33 $59.37 $61.02 $59.16 9,649,657
2020-04-08 $56.23 $58.50 $55.78 $58.01 $56.24 8,057,363
2020-04-07 $57.08 $58.39 $55.17 $55.48 $53.79 8,730,874
2020-04-06 $53.14 $55.45 $53.00 $55.15 $53.47 7,813,454
2020-04-03 $52.52 $53.11 $50.03 $50.99 $49.44 8,491,189
2020-04-02 $52.12 $54.29 $51.44 $52.92 $51.31 10,329,719
2020-04-01 $53.77 $54.14 $51.70 $52.19 $50.60 11,180,833
2020-03-31 $56.15 $56.93 $55.07 $56.11 $54.40 9,601,529
2020-03-30 $55.34 $56.38 $54.17 $56.25 $54.54 12,111,421
2020-03-27 $55.39 $56.69 $54.39 $54.96 $53.29 15,468,659
2020-03-26 $54.18 $57.59 $54.18 $57.27 $55.53 10,927,161
2020-03-25 $53.52 $55.99 $51.74 $53.59 $51.96 10,330,156
2020-03-24 $51.08 $53.54 $51.01 $53.38 $51.51 13,173,829
2020-03-23 $49.45 $50.34 $47.52 $49.11 $47.39 16,239,350
2020-03-20 $52.43 $53.86 $49.53 $49.78 $48.04 12,581,613
2020-03-19 $48.95 $53.11 $47.78 $51.72 $49.91 15,072,826
2020-03-18 $51.87 $53.13 $47.91 $50.00 $48.25 11,297,062
2020-03-17 $52.58 $55.22 $50.26 $55.11 $53.18 14,536,041
2020-03-16 $52.50 $55.43 $50.57 $52.48 $50.64 11,081,282
2020-03-13 $57.75 $59.84 $54.41 $59.48 $57.40 14,582,228
2020-03-12 $57.71 $59.40 $50.00 $55.24 $53.31 14,231,905
2020-03-11 $64.58 $65.17 $61.46 $62.31 $60.13 11,179,819
2020-03-10 $66.55 $66.67 $63.28 $66.28 $63.96 12,834,384
2020-03-09 $66.65 $67.60 $64.28 $64.37 $62.12 10,854,459
2020-03-06 $70.50 $72.14 $69.75 $71.35 $68.85 8,790,375
2020-03-05 $73.60 $74.04 $71.82 $72.65 $70.11 7,076,169
2020-03-04 $74.30 $75.44 $73.30 $75.34 $72.70 10,571,137
2020-03-03 $74.73 $76.21 $72.23 $73.08 $70.52 8,092,581
2020-03-02 $73.06 $74.68 $71.94 $74.65 $72.04 9,547,035
2020-02-28 $71.74 $73.55 $71.39 $72.79 $70.24 14,251,104
2020-02-27 $75.22 $76.83 $73.82 $74.00 $71.41 10,351,741
2020-02-26 $78.08 $78.78 $76.73 $76.86 $74.17 5,228,145
2020-02-25 $80.77 $81.00 $77.57 $77.85 $75.13 6,347,370
2020-02-24 $80.40 $80.97 $80.01 $80.57 $77.75 3,776,838
2020-02-21 $83.75 $83.75 $82.67 $83.02 $80.11 3,849,401
2020-02-20 $83.44 $84.11 $82.94 $83.99 $81.05 2,857,617
2020-02-19 $83.53 $83.82 $83.26 $83.55 $80.63 2,137,708
2020-02-18 $83.46 $83.70 $82.76 $83.23 $80.32 2,408,541
2020-02-14 $84.19 $84.19 $83.43 $83.68 $80.75 1,930,887
2020-02-13 $83.34 $84.29 $83.34 $84.13 $81.19 2,666,722
2020-02-12 $83.82 $83.96 $83.47 $83.85 $80.92 2,967,769
2020-02-11 $83.03 $83.81 $82.89 $83.29 $80.37 3,385,143
2020-02-10 $82.16 $82.64 $82.06 $82.61 $79.72 2,281,800
2020-02-07 $83.17 $83.30 $82.12 $82.34 $79.46 3,515,010
2020-02-06 $84.20 $84.29 $83.55 $83.60 $80.67 1,787,520
2020-02-05 $82.98 $83.95 $82.80 $83.83 $80.90 2,908,007
2020-02-04 $82.29 $82.62 $82.15 $82.26 $79.38 2,743,660
2020-02-03 $80.98 $81.67 $80.48 $81.24 $78.40 5,889,135
2020-01-31 $82.03 $82.17 $80.29 $80.48 $77.66 4,374,346
2020-01-30 $81.93 $82.51 $81.48 $82.44 $79.55 2,747,018
2020-01-29 $83.32 $83.68 $82.50 $82.53 $79.64 2,983,936
2020-01-28 $83.02 $83.40 $82.77 $83.10 $80.19 2,690,179
2020-01-27 $82.11 $82.98 $81.91 $82.51 $79.62 3,194,692
2020-01-24 $84.90 $84.94 $82.94 $83.43 $80.51 3,165,803
2020-01-23 $84.35 $84.86 $83.64 $84.75 $81.78 4,458,129
2020-01-22 $84.89 $85.03 $84.45 $84.57 $81.61 1,957,067
2020-01-21 $84.99 $85.04 $84.40 $84.57 $81.61 3,074,221
2020-01-17 $85.89 $85.92 $85.23 $85.37 $82.38 2,661,889
2020-01-16 $84.99 $85.80 $84.95 $85.52 $82.53 2,773,748
2020-01-15 $83.91 $84.75 $83.84 $84.43 $81.47 2,947,044
2020-01-14 $83.51 $84.60 $83.36 $84.07 $81.13 3,345,298
2020-01-13 $83.07 $83.83 $82.73 $83.76 $80.83 2,965,595
2020-01-10 $83.47 $83.50 $82.64 $83.07 $80.16 2,586,837
2020-01-09 $83.85 $83.87 $83.35 $83.46 $80.54 2,870,778
2020-01-08 $83.30 $83.86 $83.15 $83.48 $80.56 3,024,048
2020-01-07 $83.46 $83.63 $83.12 $83.30 $80.38 2,429,475
2020-01-06 $83.18 $83.88 $82.92 $83.78 $80.85 4,592,725
2020-01-03 $83.13 $83.93 $83.04 $83.86 $80.92 4,290,566
2020-01-02 $84.31 $84.39 $83.13 $83.91 $80.97 4,221,605
2019-12-31 $83.53 $84.18 $83.28 $83.85 $80.92 4,094,756
2019-12-30 $83.72 $84.01 $83.18 $83.60 $80.67 3,056,187
2019-12-27 $84.25 $84.26 $83.47 $83.65 $80.72 2,179,200
2019-12-26 $84.13 $84.22 $83.83 $84.03 $81.09 1,725,460
2019-12-24 $84.12 $84.14 $83.83 $84.14 $81.19 1,303,299
2019-12-23 $83.97 $84.07 $83.57 $83.91 $80.97 3,374,709
2019-12-20 $84.39 $84.39 $83.77 $83.77 $80.84 6,053,188
2019-12-19 $83.73 $83.92 $83.53 $83.90 $80.96 2,262,121
2019-12-18 $83.57 $83.78 $83.21 $83.64 $80.71 2,154,027
2019-12-17 $82.84 $83.36 $82.73 $83.35 $80.43 2,870,467
2019-12-16 $82.87 $83.37 $82.64 $82.64 $79.75 2,498,460
2019-12-13 $83.17 $83.58 $82.42 $82.71 $79.42 2,817,123
2019-12-12 $82.32 $83.79 $82.18 $83.24 $79.93 3,248,662
2019-12-11 $82.44 $82.53 $81.99 $82.35 $79.07 3,312,278
2019-12-10 $82.39 $82.60 $82.09 $82.37 $79.09 2,292,695
2019-12-09 $82.53 $82.70 $82.35 $82.39 $79.11 3,193,214
2019-12-06 $82.29 $82.95 $82.27 $82.61 $79.32 4,987,319
2019-12-05 $81.46 $81.71 $81.13 $81.47 $78.23 3,016,084
2019-12-04 $80.96 $81.51 $80.86 $81.20 $77.97 5,287,302
2019-12-03 $80.17 $80.58 $79.74 $80.57 $77.36 3,278,008
2019-12-02 $82.06 $82.07 $80.78 $80.90 $77.68 2,714,641
2019-11-29 $82.21 $82.28 $81.71 $81.81 $78.56 1,026,658
2019-11-27 $82.21 $82.52 $82.11 $82.34 $79.06 1,911,362
2019-11-26 $82.07 $82.49 $81.82 $81.97 $78.71 2,887,695
2019-11-25 $80.45 $82.22 $80.44 $82.04 $78.78 9,386,178
2019-11-22 $80.11 $80.22 $79.63 $80.04 $76.86 2,226,778
2019-11-21 $80.31 $80.37 $79.57 $79.85 $76.67 2,170,672
2019-11-20 $80.44 $80.88 $79.74 $80.28 $77.09 2,706,093
2019-11-19 $80.92 $80.99 $80.41 $80.71 $77.50 1,920,226
2019-11-18 $80.80 $80.80 $80.32 $80.56 $77.36 2,830,886
2019-11-15 $81.00 $81.12 $80.50 $80.92 $77.70 2,862,206
2019-11-14 $80.48 $80.99 $80.38 $80.49 $77.29 2,141,677
2019-11-13 $80.65 $80.84 $80.23 $80.65 $77.44 2,541,547
2019-11-12 $81.23 $81.67 $81.00 $81.11 $77.88 1,790,809
2019-11-11 $80.85 $81.21 $80.70 $81.14 $77.91 1,906,767
2019-11-08 $81.05 $81.45 $80.86 $81.38 $78.14 2,117,423
2019-11-07 $81.76 $82.13 $81.03 $81.26 $78.03 2,499,488
2019-11-06 $81.41 $81.45 $80.79 $81.07 $77.84 2,757,931
2019-11-05 $81.51 $82.16 $81.34 $81.44 $78.20 3,786,009
2019-11-04 $81.29 $81.54 $80.98 $81.31 $78.08 4,629,181
2019-11-01 $79.81 $80.71 $79.73 $80.65 $77.44 2,503,806
2019-10-31 $80.05 $80.08 $78.82 $79.42 $76.26 4,793,058
2019-10-30 $80.55 $80.56 $79.67 $80.21 $77.02 2,482,858
2019-10-29 $80.13 $80.86 $80.00 $80.64 $77.43 3,149,518
2019-10-28 $79.94 $80.69 $79.80 $80.32 $77.12 3,226,744
2019-10-25 $78.95 $79.88 $78.92 $79.58 $76.41 2,363,227
2019-10-24 $79.43 $79.47 $78.68 $79.11 $75.96 2,177,833
2019-10-23 $79.03 $79.28 $78.69 $79.25 $76.10 1,709,024
2019-10-22 $78.98 $79.41 $78.55 $79.05 $75.91 2,182,447
2019-10-21 $78.84 $79.44 $78.72 $78.83 $75.69 2,667,418
2019-10-18 $78.24 $78.63 $77.54 $78.08 $74.97 1,895,228
2019-10-17 $78.04 $78.65 $77.93 $78.57 $75.44 3,721,230
2019-10-16 $77.34 $78.09 $77.34 $77.69 $74.60 2,315,371
2019-10-15 $76.78 $77.84 $76.60 $77.49 $74.41 2,161,322
2019-10-14 $76.74 $76.77 $76.18 $76.65 $73.60 1,745,800
2019-10-11 $76.43 $77.77 $76.43 $76.85 $73.79 2,880,831
2019-10-10 $75.40 $75.99 $75.22 $75.47 $72.47 2,354,674
2019-10-09 $75.53 $75.63 $75.06 $75.29 $72.29 2,711,633
2019-10-08 $75.62 $75.72 $74.87 $75.05 $72.06 2,725,267
2019-10-07 $76.28 $76.92 $75.87 $76.34 $73.30 3,527,040
2019-10-04 $75.86 $76.47 $75.41 $76.40 $73.36 2,246,860
2019-10-03 $75.28 $75.79 $74.32 $75.66 $72.65 3,906,699
2019-10-02 $75.88 $75.94 $74.97 $75.55 $72.54 4,235,768
2019-10-01 $78.20 $78.91 $76.05 $76.31 $73.27 6,716,794
2019-09-30 $77.94 $78.31 $77.59 $77.84 $74.74 4,353,454
2019-09-27 $78.44 $78.75 $77.39 $77.79 $74.70 3,231,930
2019-09-26 $79.03 $79.03 $77.99 $78.26 $75.15 2,618,049
2019-09-25 $77.96 $79.21 $77.88 $79.08 $75.93 3,148,715
2019-09-24 $79.27 $79.36 $77.83 $78.04 $74.94 3,639,313
2019-09-23 $78.97 $79.68 $78.79 $79.32 $75.89 3,607,574
2019-09-20 $79.48 $79.91 $78.77 $79.26 $75.83 3,973,369
2019-09-19 $80.17 $80.63 $79.47 $79.53 $76.09 3,438,019
2019-09-18 $80.49 $80.55 $79.31 $80.05 $76.59 2,729,805
2019-09-17 $80.42 $80.54 $79.96 $80.49 $77.01 3,079,757
2019-09-16 $80.34 $81.07 $80.12 $80.67 $77.18 3,833,214
2019-09-13 $80.66 $81.24 $80.36 $80.40 $76.92 2,888,705
2019-09-12 $80.37 $80.74 $79.49 $80.27 $76.80 3,200,817
2019-09-11 $78.92 $80.37 $78.44 $80.27 $76.80 3,775,794
2019-09-10 $77.67 $78.72 $77.16 $78.70 $75.29 3,179,239
2019-09-09 $76.84 $77.75 $76.59 $77.73 $74.37 4,102,772
2019-09-06 $76.89 $77.17 $76.53 $76.56 $73.25 2,933,863
2019-09-05 $76.22 $77.53 $76.01 $76.77 $73.45 3,090,122
2019-09-04 $75.31 $75.50 $74.91 $75.30 $72.04 5,029,368
2019-09-03 $75.01 $75.30 $74.22 $74.54 $71.31 6,176,593
2019-08-30 $76.20 $76.23 $75.24 $75.58 $72.31 3,211,948
2019-08-29 $75.35 $75.87 $75.27 $75.73 $72.45 3,488,661
2019-08-28 $73.43 $75.00 $73.31 $74.49 $71.27 5,205,674
2019-08-27 $74.97 $75.06 $73.54 $73.61 $70.42 5,595,806
2019-08-26 $74.38 $74.61 $74.02 $74.55 $71.32 3,821,448
2019-08-23 $75.70 $76.18 $73.57 $73.86 $70.66 4,362,445
2019-08-22 $76.56 $76.77 $75.79 $76.19 $72.89 2,708,258
2019-08-21 $76.80 $76.89 $76.08 $76.40 $73.09 1,839,126
2019-08-20 $76.29 $76.31 $75.69 $75.79 $72.51 2,947,892
2019-08-19 $76.47 $76.91 $76.37 $76.42 $73.11 6,560,480
2019-08-16 $74.34 $75.79 $74.23 $75.64 $72.37 3,137,482
2019-08-15 $74.47 $74.53 $73.63 $73.99 $70.79 4,254,779
2019-08-14 $75.20 $75.28 $74.06 $74.27 $71.06 3,460,980
2019-08-13 $75.47 $77.33 $75.23 $76.52 $73.21 3,322,635
2019-08-12 $76.08 $76.25 $75.52 $75.73 $72.45 2,796,300
2019-08-09 $77.29 $77.31 $76.33 $76.59 $73.28 2,345,830
2019-08-08 $76.24 $77.57 $76.24 $77.55 $74.19 3,598,069
2019-08-07 $75.14 $76.09 $74.55 $75.91 $72.62 4,180,753
2019-08-06 $75.51 $75.90 $74.74 $75.79 $72.51 3,918,516
2019-08-05 $75.76 $75.97 $74.04 $75.00 $71.75 7,994,922
2019-08-02 $77.60 $77.72 $76.49 $77.09 $73.75 3,206,193
2019-08-01 $79.31 $79.95 $77.64 $78.00 $74.62 5,233,788
2019-07-31 $79.61 $80.46 $78.69 $79.21 $75.78 4,150,929
2019-07-30 $78.27 $79.62 $77.98 $79.59 $76.15 2,088,259
2019-07-29 $79.19 $79.28 $78.49 $78.74 $75.33 2,506,136
2019-07-26 $78.48 $79.33 $78.38 $79.14 $75.71 3,256,137
2019-07-25 $79.12 $79.26 $78.22 $78.34 $74.95 2,194,457
2019-07-24 $77.66 $79.29 $77.54 $79.20 $75.77 2,270,810
2019-07-23 $77.40 $77.89 $77.19 $77.89 $74.52 1,891,813
2019-07-22 $77.44 $77.79 $77.03 $77.17 $73.83 1,844,227
2019-07-19 $77.53 $78.01 $77.27 $77.28 $73.94 2,155,827
2019-07-18 $77.23 $77.66 $77.05 $77.48 $74.13 2,120,711
2019-07-17 $77.91 $78.02 $77.14 $77.33 $73.98 2,407,335
2019-07-16 $77.79 $78.39 $77.54 $77.91 $74.54 2,631,826
2019-07-15 $78.47 $78.59 $77.56 $77.83 $74.46 2,210,675
2019-07-12 $77.70 $78.59 $77.60 $78.33 $74.94 2,237,176
2019-07-11 $78.07 $78.14 $77.22 $77.65 $74.29 2,982,948
2019-07-10 $78.19 $78.46 $77.69 $78.02 $74.64 2,188,865
2019-07-09 $77.67 $77.85 $77.44 $77.81 $74.44 1,802,608
2019-07-08 $78.55 $78.61 $77.83 $77.91 $74.54 2,485,111
2019-07-05 $78.08 $78.77 $77.72 $78.74 $75.33 1,560,165
2019-07-03 $78.30 $78.52 $77.95 $78.43 $75.04 1,706,480
2019-07-02 $78.46 $78.47 $77.48 $77.99 $74.61 2,473,962
2019-07-01 $79.21 $79.54 $78.03 $78.44 $75.05 6,451,203
2019-06-28 $77.38 $78.51 $77.38 $78.28 $74.89 3,935,993
2019-06-27 $75.97 $77.27 $75.81 $77.25 $73.91 4,744,816
2019-06-26 $75.97 $76.28 $75.72 $75.77 $72.49 4,387,982
2019-06-25 $76.21 $76.30 $75.69 $75.69 $72.41 4,102,361
2019-06-24 $77.16 $77.16 $76.08 $76.08 $72.79 2,457,385
2019-06-21 $77.49 $77.49 $76.75 $76.94 $73.61 2,270,980
2019-06-20 $77.80 $77.89 $77.13 $77.57 $74.21 2,241,534
2019-06-19 $76.83 $77.11 $76.60 $77.05 $73.72 1,830,812
2019-06-18 $76.40 $77.44 $76.28 $76.86 $73.53 2,605,827
2019-06-17 $76.00 $76.32 $75.80 $75.87 $72.59 2,322,970
2019-06-14 $76.65 $76.70 $76.05 $76.05 $72.52 2,060,718
2019-06-13 $76.39 $76.83 $76.20 $76.80 $73.23 2,323,344
2019-06-12 $76.02 $76.12 $75.60 $75.91 $72.39 1,437,121
2019-06-11 $76.76 $77.04 $75.73 $76.07 $72.54 1,935,811
2019-06-10 $76.05 $76.89 $76.00 $76.24 $72.70 2,560,742
2019-06-07 $75.48 $76.07 $75.22 $75.70 $72.19 2,592,144
2019-06-06 $75.43 $75.65 $74.37 $75.21 $71.72 2,127,134
2019-06-05 $75.87 $75.90 $74.68 $75.38 $71.88 2,697,458
2019-06-04 $74.36 $75.62 $74.33 $75.55 $72.04 2,430,582
2019-06-03 $73.15 $73.90 $72.99 $73.55 $70.13 5,017,104
2019-05-31 $73.31 $73.48 $72.82 $73.17 $69.77 3,227,105
2019-05-30 $74.58 $75.02 $73.74 $74.16 $70.72 2,086,930
2019-05-29 $74.54 $74.57 $73.78 $74.37 $70.92 2,618,618
2019-05-28 $75.64 $75.92 $74.96 $74.98 $71.50 2,015,419
2019-05-24 $75.14 $75.59 $74.94 $75.48 $71.98 1,881,813
2019-05-23 $75.78 $76.00 $74.37 $74.73 $71.26 3,590,725
2019-05-22 $77.00 $77.06 $76.25 $76.55 $73.00 2,334,996
2019-05-21 $76.79 $77.41 $76.72 $77.31 $73.72 3,378,429
2019-05-20 $76.33 $76.83 $76.14 $76.29 $72.75 2,278,395
2019-05-17 $77.55 $78.11 $76.76 $76.83 $73.26 2,372,679
2019-05-16 $77.97 $78.69 $77.91 $78.10 $74.47 2,125,043
2019-05-15 $77.11 $77.99 $76.89 $77.80 $74.19 2,106,017
2019-05-14 $77.02 $77.99 $76.88 $77.66 $74.05 2,395,714
2019-05-13 $77.88 $78.11 $76.63 $76.84 $73.27 3,702,247
2019-05-10 $78.80 $79.42 $77.82 $79.32 $75.64 2,603,174
2019-05-09 $78.61 $79.34 $77.93 $79.06 $75.39 2,378,768
2019-05-08 $79.74 $80.04 $79.20 $79.24 $75.56 2,284,685
2019-05-07 $80.70 $80.96 $79.21 $79.88 $76.17 2,528,436
2019-05-06 $80.03 $81.50 $80.01 $81.37 $77.59 2,678,535
2019-05-03 $79.99 $81.34 $79.99 $81.23 $77.46 3,276,600
2019-05-02 $79.37 $80.10 $78.85 $79.66 $75.96 2,673,334
2019-05-01 $80.35 $80.42 $79.41 $79.41 $75.72 2,800,055
2019-04-30 $80.31 $80.43 $79.48 $80.13 $76.41 2,517,605
2019-04-29 $80.00 $80.63 $79.97 $80.33 $76.60 7,271,977
2019-04-26 $79.30 $79.99 $79.00 $79.94 $76.23 1,668,282
2019-04-25 $79.75 $79.87 $78.64 $79.23 $75.55 2,144,958
2019-04-24 $79.83 $80.32 $79.68 $80.06 $76.34 2,833,889
2019-04-23 $78.77 $80.06 $78.71 $79.81 $76.10 2,477,145
2019-04-22 $78.91 $79.06 $78.29 $78.65 $75.00 1,769,349
2019-04-18 $79.28 $79.42 $78.66 $79.06 $75.39 2,426,372
2019-04-17 $79.98 $79.98 $78.86 $79.34 $75.66 2,474,919
2019-04-16 $79.67 $79.79 $79.34 $79.70 $76.00 2,474,949
2019-04-15 $79.87 $79.98 $79.12 $79.38 $75.69 2,578,892
2019-04-12 $79.80 $79.95 $79.35 $79.69 $75.99 2,138,754
2019-04-11 $79.52 $79.66 $79.17 $79.33 $75.65 2,696,466
2019-04-10 $78.40 $79.56 $78.40 $79.49 $75.80 4,409,706
2019-04-09 $79.01 $79.14 $78.16 $78.30 $74.66 5,496,434
2019-04-08 $79.18 $79.31 $78.81 $79.29 $75.61 2,272,933
2019-04-05 $78.82 $79.42 $78.81 $79.35 $75.67 2,807,099
2019-04-04 $78.09 $78.70 $78.04 $78.66 $75.01 2,789,325
2019-04-03 $78.27 $78.61 $77.82 $78.04 $74.42 3,407,072
2019-04-02 $78.20 $78.20 $77.33 $77.66 $74.05 3,313,297
2019-04-01 $77.64 $78.22 $77.51 $78.10 $74.47 3,882,376
2019-03-29 $77.56 $77.74 $76.70 $77.15 $73.57 4,139,163
2019-03-28 $76.59 $77.18 $76.18 $77.10 $73.52 5,498,972
2019-03-27 $76.37 $76.67 $75.42 $76.38 $72.83 5,062,427
2019-03-26 $76.25 $76.94 $75.97 $76.40 $72.85 2,922,199
2019-03-25 $75.23 $76.21 $74.73 $75.69 $72.18 3,949,776
2019-03-22 $77.66 $77.82 $75.31 $75.33 $71.83 5,428,970
2019-03-21 $76.93 $78.62 $76.93 $78.18 $74.55 4,706,644
2019-03-20 $77.81 $78.29 $76.75 $77.17 $73.59 3,903,620
2019-03-19 $78.95 $78.98 $77.87 $78.01 $74.14 3,113,158
2019-03-18 $78.11 $78.81 $77.85 $78.58 $74.68 2,619,608
2019-03-15 $78.03 $78.60 $77.80 $77.97 $74.10 3,964,362
2019-03-14 $78.31 $78.37 $77.87 $77.95 $74.08 4,726,980
2019-03-13 $78.29 $78.71 $78.18 $78.28 $74.39 2,904,255
2019-03-12 $78.20 $78.39 $77.77 $77.98 $74.11 4,244,169
2019-03-11 $77.07 $78.11 $77.00 $78.10 $74.22 2,579,761
2019-03-08 $76.52 $76.97 $76.40 $76.87 $73.05 2,874,826
2019-03-07 $77.81 $77.81 $76.83 $76.95 $73.13 3,739,433
2019-03-06 $79.33 $79.43 $77.69 $77.76 $73.90 5,507,024
2019-03-05 $79.76 $79.76 $79.26 $79.32 $75.38 2,715,545
2019-03-04 $80.66 $80.71 $79.17 $79.65 $75.70 5,721,005
2019-03-01 $80.61 $80.72 $79.83 $80.48 $76.49 6,804,774
2019-02-28 $80.30 $80.36 $79.80 $80.02 $76.05 2,307,209
2019-02-27 $80.00 $80.36 $79.68 $80.33 $76.34 4,049,292
2019-02-26 $80.89 $80.96 $80.20 $80.21 $76.23 3,865,171
2019-02-25 $81.55 $81.79 $80.96 $80.99 $76.97 2,780,472
2019-02-22 $80.89 $81.18 $80.77 $81.17 $77.14 2,770,517
2019-02-21 $81.07 $81.16 $80.41 $80.80 $76.79 2,753,672
2019-02-20 $80.63 $81.26 $80.53 $81.18 $77.15 4,049,471
2019-02-19 $79.93 $80.82 $79.73 $80.61 $76.61 4,345,323
2019-02-15 $79.36 $80.22 $79.21 $80.17 $76.19 3,196,178
2019-02-14 $78.44 $79.34 $78.30 $78.99 $75.07 4,943,628
2019-02-13 $78.67 $78.99 $78.41 $78.81 $74.90 3,182,257
2019-02-12 $77.81 $78.54 $77.81 $78.50 $74.60 3,433,047
2019-02-11 $77.02 $77.50 $76.62 $77.45 $73.61 3,239,988
2019-02-08 $76.51 $76.94 $76.19 $76.82 $73.01 2,645,740
2019-02-07 $77.06 $77.39 $76.24 $76.86 $73.04 3,318,692
2019-02-06 $77.58 $77.75 $77.26 $77.55 $73.70 2,718,159
2019-02-05 $77.68 $77.90 $77.15 $77.66 $73.81 4,699,815
2019-02-04 $76.71 $77.61 $76.40 $77.60 $73.75 5,088,395
2019-02-01 $76.83 $76.93 $76.29 $76.62 $72.82 3,571,487
2019-01-31 $76.05 $76.78 $75.88 $76.69 $72.88 4,551,595
2019-01-30 $75.59 $76.37 $75.02 $76.07 $72.29 3,518,805
2019-01-29 $75.44 $75.53 $75.09 $75.29 $71.55 3,148,880
2019-01-28 $75.15 $75.55 $74.71 $75.30 $71.56 4,146,368
2019-01-25 $75.42 $75.97 $75.37 $75.76 $72.00 4,057,583
2019-01-24 $74.44 $75.12 $74.41 $74.94 $71.22 5,033,016
2019-01-23 $74.91 $75.29 $73.98 $74.52 $70.82 4,978,630
2019-01-22 $75.49 $75.57 $74.21 $74.65 $70.94 5,317,498
2019-01-18 $75.52 $76.19 $75.27 $75.91 $72.14 5,462,461
2019-01-17 $74.18 $75.35 $74.08 $75.15 $71.42 6,830,622
2019-01-16 $73.94 $74.70 $73.89 $74.43 $70.74 6,304,010
2019-01-15 $73.57 $73.91 $73.14 $73.86 $70.19 4,151,855
2019-01-14 $73.56 $73.96 $73.24 $73.36 $69.72 4,203,628
2019-01-11 $73.56 $74.12 $73.41 $73.99 $70.32 4,256,719
2019-01-10 $73.15 $73.89 $72.80 $73.84 $70.17 5,003,173
2019-01-09 $73.23 $73.80 $72.88 $73.58 $69.93 4,934,216
2019-01-08 $72.39 $72.87 $71.81 $72.84 $69.22 5,268,534
2019-01-07 $70.72 $72.18 $70.37 $71.75 $68.19 4,983,206
2019-01-04 $69.15 $70.95 $69.05 $70.81 $67.30 4,879,318
2019-01-03 $69.28 $69.54 $68.01 $68.34 $64.95 4,969,819
2019-01-02 $68.44 $69.98 $68.10 $69.64 $66.18 4,747,166
2018-12-31 $69.32 $69.39 $68.24 $69.32 $65.88 9,400,876
2018-12-28 $68.71 $69.99 $68.21 $68.90 $65.48 12,073,293
2018-12-27 $67.31 $68.60 $66.25 $68.58 $65.18 11,373,055
2018-12-26 $65.42 $68.24 $65.04 $68.17 $64.79 11,261,057
2018-12-24 $66.05 $66.53 $65.09 $65.14 $61.91 6,493,848
2018-12-21 $68.13 $68.64 $66.21 $66.37 $63.08 12,592,577
2018-12-20 $68.63 $69.19 $67.20 $67.94 $64.57 12,767,458
2018-12-19 $70.46 $71.38 $68.55 $68.91 $65.49 13,154,398
2018-12-18 $70.89 $71.60 $70.24 $70.46 $66.96 11,210,485
2018-12-17 $71.85 $72.39 $70.02 $70.37 $66.88 6,119,004
2018-12-14 $73.01 $73.80 $72.10 $72.37 $68.46 5,736,246
2018-12-13 $74.81 $75.00 $73.36 $73.51 $69.54 4,448,007
2018-12-12 $74.70 $75.66 $74.53 $74.65 $70.62 5,524,113
2018-12-11 $74.95 $75.29 $73.41 $73.92 $69.93 7,357,175
2018-12-10 $74.50 $74.75 $72.97 $73.99 $70.00 7,963,925
2018-12-07 $76.00 $76.54 $74.06 $74.48 $70.46 6,185,405
2018-12-06 $75.06 $75.93 $74.07 $75.91 $71.81 7,244,551
2018-12-04 $79.59 $79.76 $76.00 $76.18 $72.07 4,408,399
2018-12-03 $80.18 $80.64 $78.67 $79.78 $75.48 4,625,050
2018-11-30 $78.58 $79.40 $78.36 $79.30 $75.02 4,538,362
2018-11-29 $78.77 $79.17 $78.09 $78.70 $74.45 3,075,316
2018-11-28 $77.51 $79.15 $76.64 $79.09 $74.82 3,304,137
2018-11-27 $77.57 $77.76 $77.04 $77.22 $73.05 2,875,133
2018-11-26 $77.74 $78.27 $77.34 $77.79 $73.59 2,774,330
2018-11-23 $76.49 $77.68 $76.43 $77.08 $72.92 1,504,865
2018-11-21 $76.58 $77.86 $76.45 $77.09 $72.93 2,821,552
2018-11-20 $76.95 $77.61 $76.14 $76.30 $72.18 4,154,985
2018-11-19 $78.92 $79.16 $77.51 $77.80 $73.60 3,073,829
2018-11-16 $78.31 $79.23 $78.06 $79.11 $74.84 3,790,528
2018-11-15 $77.41 $78.97 $77.11 $78.86 $74.60 6,647,241
2018-11-14 $79.00 $79.27 $77.34 $77.82 $73.62 4,329,574
2018-11-13 $78.76 $79.60 $78.22 $78.35 $74.12 3,033,067
2018-11-12 $79.96 $79.97 $78.44 $78.52 $74.28 2,331,369
2018-11-09 $80.93 $80.93 $79.39 $79.97 $75.65 2,936,048
2018-11-08 $81.37 $81.78 $80.97 $81.38 $76.99 3,289,643
2018-11-07 $80.99 $81.61 $80.25 $81.55 $77.15 3,533,022
2018-11-06 $80.12 $80.73 $79.95 $80.56 $76.21 3,845,978
2018-11-05 $80.14 $80.43 $79.27 $80.11 $75.79 4,629,093
2018-11-02 $79.92 $80.38 $79.27 $80.03 $75.71 4,993,495
2018-11-01 $78.51 $79.79 $78.33 $79.56 $75.27 4,011,245
2018-10-31 $78.90 $79.08 $77.96 $78.05 $73.84 10,482,851
2018-10-30 $76.39 $78.20 $76.28 $78.11 $73.90 5,529,314
2018-10-29 $77.46 $78.29 $75.55 $76.35 $72.23 5,859,310
2018-10-26 $76.52 $77.59 $75.12 $76.57 $72.44 6,275,268
2018-10-25 $75.98 $77.70 $75.92 $77.30 $73.13 3,623,338
2018-10-24 $78.42 $78.51 $75.58 $75.65 $71.57 4,054,029
2018-10-23 $78.05 $79.01 $76.98 $78.41 $74.18 6,499,166
2018-10-22 $79.35 $79.81 $78.82 $79.03 $74.77 2,281,641
2018-10-19 $79.92 $80.46 $78.77 $79.10 $74.83 3,239,981
2018-10-18 $81.09 $81.26 $79.54 $79.88 $75.57 4,535,124
2018-10-17 $81.70 $81.70 $80.38 $81.43 $77.04 3,564,888
2018-10-16 $80.23 $81.99 $79.50 $81.84 $77.42 4,351,790
2018-10-15 $79.22 $80.26 $78.81 $79.67 $75.37 4,459,785
2018-10-12 $80.53 $80.60 $78.46 $79.30 $75.02 5,153,382
2018-10-11 $80.77 $81.51 $79.44 $79.44 $75.15 8,382,334
2018-10-10 $83.33 $83.37 $81.06 $81.20 $76.82 6,657,737
2018-10-09 $83.68 $84.15 $83.36 $83.48 $78.98 4,401,130
2018-10-08 $83.62 $83.99 $83.10 $83.74 $79.22 3,111,005
2018-10-05 $84.79 $84.93 $83.13 $83.81 $79.29 4,619,012
2018-10-04 $85.57 $85.77 $84.44 $84.75 $80.18 4,548,768
2018-10-03 $85.35 $86.17 $85.03 $85.77 $81.14 3,912,437
2018-10-02 $85.93 $86.10 $84.84 $85.02 $80.43 5,929,878
2018-10-01 $87.63 $87.77 $85.72 $85.94 $81.30 5,355,770
2018-09-28 $86.70 $87.46 $86.51 $87.24 $82.53 4,448,264
2018-09-27 $86.99 $87.34 $86.77 $86.90 $82.21 3,311,003
2018-09-26 $87.81 $88.01 $86.76 $86.87 $82.18 3,023,044
2018-09-25 $87.98 $88.13 $87.79 $87.90 $82.88 2,769,854
2018-09-24 $88.43 $88.43 $87.44 $87.85 $82.84 3,293,964
2018-09-21 $89.03 $89.33 $88.39 $88.44 $83.39 4,118,398
2018-09-20 $88.49 $88.95 $88.25 $88.93 $83.85 4,631,535
2018-09-19 $88.82 $89.06 $87.98 $88.17 $83.14 5,189,558
2018-09-18 $88.67 $89.04 $88.51 $88.73 $83.67 3,816,295
2018-09-17 $89.47 $89.52 $88.44 $88.48 $83.43 5,411,686
2018-09-14 $88.98 $89.58 $88.70 $89.47 $84.36 4,313,328
2018-09-13 $89.27 $89.27 $88.63 $88.83 $83.76 3,208,485
2018-09-12 $89.02 $89.08 $88.16 $88.82 $83.75 3,317,669
2018-09-11 $88.94 $89.42 $88.56 $89.10 $84.01 3,091,310
2018-09-10 $89.38 $89.58 $88.93 $89.07 $83.99 2,384,483
2018-09-07 $89.06 $89.47 $88.65 $88.97 $83.89 3,015,044
2018-09-06 $90.01 $90.14 $89.17 $89.17 $84.08 4,474,966
2018-09-05 $89.84 $89.96 $89.00 $89.84 $84.71 3,233,559
2018-09-04 $90.22 $90.31 $89.26 $89.93 $84.80 4,121,354
2018-08-31 $89.69 $90.46 $89.57 $90.31 $85.16 3,362,402
2018-08-30 $89.87 $90.34 $89.55 $89.79 $84.66 5,098,072
2018-08-29 $89.97 $90.18 $89.48 $90.02 $84.88 2,547,995
2018-08-28 $90.09 $90.29 $89.48 $89.83 $84.70 3,078,982
2018-08-27 $90.08 $90.56 $89.75 $89.83 $84.70 5,784,200
2018-08-24 $89.67 $89.88 $89.50 $89.77 $84.65 2,505,718
2018-08-23 $89.73 $89.85 $89.20 $89.45 $84.34 2,877,710
2018-08-22 $89.50 $89.86 $89.31 $89.72 $84.60 4,498,219
2018-08-21 $88.70 $89.83 $88.61 $89.54 $84.43 3,229,635
2018-08-20 $88.40 $88.71 $87.95 $88.49 $83.44 3,066,571
2018-08-17 $87.61 $88.27 $87.30 $88.19 $83.16 2,952,835
2018-08-16 $87.33 $87.96 $87.23 $87.64 $82.64 2,602,053
2018-08-15 $87.64 $87.74 $86.44 $86.93 $81.97 4,626,536
2018-08-14 $87.04 $88.07 $87.04 $87.95 $82.93 3,759,537
2018-08-13 $87.32 $87.55 $86.47 $86.83 $81.87 2,582,873
2018-08-10 $86.90 $87.75 $86.81 $87.22 $82.24 3,323,627
2018-08-09 $87.28 $87.73 $87.22 $87.40 $82.41 3,251,324
2018-08-08 $87.37 $87.47 $86.70 $87.30 $82.32 2,583,891
2018-08-07 $87.47 $87.77 $87.32 $87.35 $82.36 2,889,172
2018-08-06 $86.59 $87.29 $86.43 $87.18 $82.20 3,182,980
2018-08-03 $86.99 $87.27 $86.11 $86.61 $81.67 2,949,448
2018-08-02 $85.78 $87.01 $85.69 $86.89 $81.93 3,355,626
2018-08-01 $86.10 $86.30 $85.38 $86.13 $81.21 3,512,792
2018-07-31 $85.37 $86.44 $85.30 $86.16 $81.24 3,423,404
2018-07-30 $85.54 $86.04 $85.09 $85.16 $80.30 3,386,811
2018-07-27 $87.19 $87.33 $85.37 $85.55 $80.67 3,896,325
2018-07-26 $86.29 $87.35 $86.21 $87.04 $82.07 5,702,595
2018-07-25 $85.96 $86.12 $85.37 $86.12 $81.20 4,410,580
2018-07-24 $87.13 $87.30 $85.51 $85.94 $81.03 4,010,353
2018-07-23 $86.62 $86.95 $86.27 $86.75 $81.80 2,762,641
2018-07-20 $86.99 $87.16 $86.63 $86.72 $81.77 3,738,809
2018-07-19 $86.40 $87.08 $86.02 $87.04 $82.07 3,365,800
2018-07-18 $86.05 $86.43 $85.62 $86.37 $81.44 3,236,536
2018-07-17 $85.56 $86.25 $85.48 $86.02 $81.11 3,242,513
2018-07-16 $86.03 $86.19 $85.18 $85.55 $80.67 5,540,140
2018-07-13 $86.00 $86.50 $85.79 $85.85 $80.95 3,374,092
2018-07-12 $86.19 $86.25 $85.38 $85.93 $81.03 3,201,379
2018-07-11 $86.05 $86.46 $85.69 $85.73 $80.84 4,650,635
2018-07-10 $87.02 $87.14 $85.96 $86.45 $81.52 3,688,519
2018-07-09 $86.66 $86.86 $86.35 $86.86 $81.90 2,790,021
2018-07-06 $85.60 $86.36 $85.44 $86.22 $81.30 2,709,790
2018-07-05 $85.02 $85.57 $84.45 $85.57 $80.69 3,629,273
2018-07-03 $84.78 $84.95 $84.47 $84.54 $79.71 3,012,097
2018-07-02 $83.08 $84.39 $82.85 $84.33 $79.52 5,637,117
2018-06-29 $84.01 $84.29 $83.46 $83.46 $78.70 4,272,732
2018-06-28 $83.43 $83.94 $82.99 $83.73 $78.95 4,382,156
2018-06-27 $84.87 $85.10 $83.48 $83.51 $78.74 4,205,241
2018-06-26 $84.29 $85.03 $84.07 $84.70 $79.87 4,383,906
2018-06-25 $85.56 $85.63 $83.96 $84.43 $79.38 4,693,348
2018-06-22 $86.21 $86.25 $85.39 $85.76 $80.63 3,052,473
2018-06-21 $86.59 $86.66 $85.56 $85.78 $80.65 4,374,206
2018-06-20 $86.31 $86.70 $86.02 $86.64 $81.46 3,501,426
2018-06-19 $85.52 $86.06 $84.86 $85.97 $80.83 3,111,187
2018-06-18 $85.20 $86.06 $85.01 $86.05 $80.90 3,089,799
2018-06-15 $85.26 $85.57 $84.86 $85.55 $80.43 3,209,353
2018-06-14 $85.48 $85.62 $84.98 $85.52 $80.40 3,441,804
2018-06-13 $85.82 $85.89 $85.12 $85.23 $80.13 2,717,911
2018-06-12 $85.71 $85.96 $85.39 $85.74 $80.61 2,885,340
2018-06-11 $85.46 $85.82 $85.37 $85.65 $80.53 3,705,228
2018-06-08 $85.12 $85.52 $85.08 $85.41 $80.30 4,287,672
2018-06-07 $85.57 $85.65 $84.81 $85.20 $80.10 4,035,638
2018-06-06 $84.99 $85.52 $84.81 $85.52 $80.40 2,663,387
2018-06-05 $84.35 $84.99 $84.11 $84.98 $79.90 8,198,040
2018-06-04 $83.73 $84.37 $83.53 $84.37 $79.32 5,915,966
2018-06-01 $83.41 $83.74 $83.20 $83.41 $78.42 4,018,204
2018-05-31 $83.68 $83.87 $82.72 $82.84 $77.88 3,180,258
2018-05-30 $82.92 $83.93 $82.85 $83.72 $78.71 2,972,854
2018-05-29 $82.10 $82.77 $81.77 $82.56 $77.62 4,274,857
2018-05-25 $82.46 $82.76 $82.32 $82.51 $77.57 2,237,938
2018-05-24 $82.56 $82.78 $81.90 $82.63 $77.69 3,017,020
2018-05-23 $82.28 $82.75 $82.12 $82.61 $77.67 2,657,906
2018-05-22 $83.39 $83.46 $82.47 $82.53 $77.59 2,877,912
2018-05-21 $82.71 $83.25 $82.67 $83.21 $78.23 2,649,283
2018-05-18 $82.45 $82.59 $82.19 $82.45 $77.52 3,508,681
2018-05-17 $81.95 $82.48 $81.80 $82.28 $77.36 4,287,227
2018-05-16 $80.96 $82.06 $80.92 $81.78 $76.89 4,193,919
2018-05-15 $80.50 $80.99 $80.28 $80.82 $75.98 2,539,875
2018-05-14 $81.27 $81.54 $80.68 $80.78 $75.95 2,148,068
2018-05-11 $81.04 $81.38 $80.82 $81.13 $76.28 2,334,261
2018-05-10 $80.65 $81.24 $80.55 $81.00 $76.15 2,773,824
2018-05-09 $80.24 $80.74 $79.89 $80.57 $75.75 3,414,067
2018-05-08 $79.41 $80.13 $79.39 $80.12 $75.33 3,580,903
2018-05-07 $79.02 $79.79 $78.98 $79.44 $74.69 2,140,493
2018-05-04 $77.52 $79.23 $77.34 $78.83 $74.11 2,222,248
2018-05-03 $78.12 $78.34 $77.11 $77.87 $73.21 2,554,450
2018-05-02 $78.10 $78.89 $78.00 $78.35 $73.66 2,061,619
2018-05-01 $77.77 $78.27 $76.97 $78.16 $73.48 3,133,424
2018-04-30 $78.73 $78.96 $77.82 $77.82 $73.16 3,297,130
2018-04-27 $78.82 $78.98 $78.13 $78.52 $73.82 2,181,419
2018-04-26 $78.65 $79.01 $78.33 $78.78 $74.07 1,945,875
2018-04-25 $78.58 $78.80 $77.95 $78.53 $73.83 2,196,590
2018-04-24 $79.13 $79.68 $78.04 $78.66 $73.95 2,558,829
2018-04-23 $79.22 $79.54 $78.68 $79.03 $74.30 2,228,178
2018-04-20 $79.29 $79.67 $78.83 $79.06 $74.33 2,407,559
2018-04-19 $79.98 $80.12 $79.24 $79.53 $74.77 3,295,252
2018-04-18 $80.08 $80.58 $79.87 $80.16 $75.36 3,754,444
2018-04-17 $79.54 $80.14 $79.41 $79.87 $75.09 5,426,719
2018-04-16 $78.71 $79.34 $78.34 $79.12 $74.39 3,141,338
2018-04-13 $78.77 $78.90 $78.06 $78.25 $73.57 5,484,155
2018-04-12 $78.54 $78.89 $78.25 $78.53 $73.83 3,589,497
2018-04-11 $77.76 $78.36 $77.57 $78.14 $73.47 3,872,681
2018-04-10 $77.39 $78.30 $77.20 $78.01 $73.34 3,201,561
2018-04-09 $77.18 $77.58 $76.53 $76.56 $71.98 1,926,690
2018-04-06 $77.71 $78.22 $76.11 $76.76 $72.17 3,738,809
2018-04-05 $77.75 $78.24 $77.46 $78.17 $73.49 3,874,304
2018-04-04 $75.57 $77.57 $75.40 $77.34 $72.71 3,353,164
2018-04-03 $75.69 $76.60 $75.49 $76.38 $71.81 4,635,986
2018-04-02 $76.91 $77.10 $74.76 $75.25 $70.75 3,610,040
2018-03-29 $76.66 $77.62 $76.61 $77.01 $72.40 2,769,475
2018-03-28 $76.34 $76.82 $75.90 $76.29 $71.73 4,947,143
2018-03-27 $77.71 $77.77 $75.87 $76.19 $71.63 3,165,862
2018-03-26 $76.77 $77.50 $76.05 $77.50 $72.86 3,527,836
2018-03-23 $77.59 $77.82 $75.77 $75.79 $71.26 4,260,259
2018-03-22 $78.50 $79.02 $77.43 $77.46 $72.83 3,742,220
2018-03-21 $78.97 $79.90 $78.88 $79.33 $74.35 2,188,795
2018-03-20 $79.13 $79.35 $78.70 $78.99 $74.04 2,498,071
2018-03-19 $79.53 $79.62 $78.02 $79.01 $74.05 2,388,828
2018-03-16 $79.11 $79.91 $79.02 $79.71 $74.71 3,000,916
2018-03-15 $79.63 $79.67 $78.83 $79.12 $74.16 1,478,784
2018-03-14 $80.24 $80.35 $79.34 $79.47 $74.49 2,747,856
2018-03-13 $80.50 $80.63 $79.71 $79.85 $74.84 3,522,044
2018-03-12 $79.98 $80.46 $79.78 $80.11 $75.09 3,385,853
2018-03-09 $79.02 $79.90 $78.75 $79.81 $74.80 2,873,076
2018-03-08 $78.89 $79.11 $78.16 $78.61 $73.68 1,935,669
2018-03-07 $77.63 $78.80 $77.56 $78.73 $73.79 3,157,205
2018-03-06 $77.55 $78.20 $76.80 $78.16 $73.26 2,686,489
2018-03-05 $76.35 $77.62 $76.20 $77.23 $72.39 2,803,183
2018-03-02 $74.87 $76.87 $74.74 $76.67 $71.86 2,824,958
2018-03-01 $75.64 $76.34 $74.68 $75.43 $70.70 5,559,822
2018-02-28 $77.28 $77.51 $75.72 $75.74 $70.99 2,439,708
2018-02-27 $78.31 $78.65 $77.15 $77.15 $72.31 2,832,125
2018-02-26 $78.00 $78.43 $77.46 $78.29 $73.38 2,512,787
2018-02-23 $77.26 $77.76 $76.93 $77.76 $72.88 5,333,381
2018-02-22 $77.16 $77.70 $76.72 $76.77 $71.96 2,811,375
2018-02-21 $76.87 $78.03 $76.72 $76.83 $72.01 1,933,777
2018-02-20 $77.00 $77.49 $76.44 $76.66 $71.85 3,343,848
2018-02-16 $76.94 $77.83 $76.80 $77.33 $72.48 2,787,812
2018-02-15 $76.86 $77.10 $76.01 $77.06 $72.23 2,732,818
2018-02-14 $74.50 $76.47 $74.34 $76.29 $71.51 3,029,636
2018-02-13 $74.48 $75.12 $74.26 $74.91 $70.21 3,800,357
2018-02-12 $74.20 $75.22 $73.38 $74.86 $70.17 4,885,328
2018-02-09 $74.01 $74.76 $72.12 $74.14 $69.49 5,564,782
2018-02-08 $75.43 $75.65 $73.35 $73.35 $68.75 6,048,649
2018-02-07 $75.35 $75.91 $74.81 $75.42 $70.69 3,627,321
2018-02-06 $73.25 $75.76 $72.41 $75.38 $70.65 7,559,016
2018-02-05 $76.85 $77.43 $74.43 $74.45 $69.78 5,411,625
2018-02-02 $78.60 $78.72 $77.32 $77.50 $72.64 5,615,168
2018-02-01 $78.49 $79.19 $78.30 $79.07 $74.11 3,151,759
2018-01-31 $79.30 $79.79 $78.50 $78.74 $73.80 2,377,255
2018-01-30 $79.35 $79.66 $78.89 $79.17 $74.20 5,380,598
2018-01-29 $80.19 $80.49 $79.91 $79.91 $74.90 2,585,225
2018-01-26 $80.39 $80.45 $79.89 $80.36 $75.32 2,244,445
2018-01-25 $80.28 $80.34 $79.40 $80.09 $75.07 5,933,712
2018-01-24 $80.65 $80.68 $79.57 $79.87 $74.86 4,232,528
2018-01-23 $80.20 $80.51 $79.74 $80.34 $75.30 3,638,727
2018-01-22 $79.96 $80.26 $79.72 $80.26 $75.23 2,344,541
2018-01-19 $78.91 $80.10 $78.91 $80.06 $75.04 2,954,535
2018-01-18 $79.44 $79.52 $78.80 $78.91 $73.96 3,266,919
2018-01-17 $79.09 $79.76 $78.84 $79.56 $74.57 3,496,324
2018-01-16 $79.90 $80.30 $78.53 $78.77 $73.83 2,484,973
2018-01-12 $79.38 $79.95 $79.22 $79.56 $74.57 2,125,510
2018-01-11 $77.97 $79.31 $77.92 $79.20 $74.23 2,596,280
2018-01-10 $77.74 $77.97 $77.46 $77.77 $72.89 2,257,091
2018-01-09 $78.05 $78.19 $77.80 $77.90 $73.01 1,975,051
2018-01-08 $77.76 $78.05 $77.14 $77.98 $73.09 2,500,225
2018-01-05 $77.75 $77.89 $77.31 $77.86 $72.98 2,756,507
2018-01-04 $77.74 $77.92 $77.32 $77.53 $72.67 3,149,828
2018-01-03 $77.43 $77.60 $77.04 $77.32 $72.47 3,770,170
2018-01-02 $77.19 $77.54 $76.91 $77.39 $72.54 4,904,705
2017-12-29 $77.58 $77.66 $76.79 $76.81 $71.99 2,369,032
2017-12-28 $77.16 $77.38 $76.97 $77.35 $72.50 1,935,843
2017-12-27 $77.16 $77.46 $76.89 $77.04 $72.21 2,178,417
2017-12-26 $77.04 $77.25 $76.98 $77.13 $72.29 1,850,535
2017-12-22 $77.24 $77.24 $76.89 $77.06 $72.23 1,739,834
2017-12-21 $77.10 $77.53 $77.04 $77.26 $72.41 2,464,588
2017-12-20 $77.28 $77.30 $76.64 $76.95 $72.12 2,483,423
2017-12-19 $77.67 $77.69 $76.70 $76.78 $71.96 3,209,827
2017-12-18 $77.30 $78.10 $77.18 $77.74 $72.61 2,212,170
2017-12-15 $75.76 $77.12 $75.71 $76.63 $71.58 3,616,964
2017-12-14 $76.35 $76.47 $75.16 $75.37 $70.40 3,630,045
2017-12-13 $75.81 $76.78 $75.81 $76.24 $71.21 4,061,777
2017-12-12 $76.20 $76.38 $75.83 $75.86 $70.86 6,476,870
2017-12-11 $76.31 $76.52 $75.90 $76.04 $71.03 2,288,067
2017-12-08 $76.64 $76.73 $76.19 $76.25 $71.22 1,893,417
2017-12-07 $75.94 $76.65 $75.75 $76.30 $71.27 2,505,858
2017-12-06 $76.15 $76.39 $75.89 $75.92 $70.91 1,887,545
2017-12-05 $77.23 $77.34 $76.25 $76.25 $71.22 2,703,177
2017-12-04 $78.00 $78.34 $77.01 $77.06 $71.98 3,216,403
2017-12-01 $77.42 $77.44 $74.78 $77.02 $71.94 4,281,902
2017-11-30 $77.96 $77.99 $77.29 $77.48 $72.37 4,278,479
2017-11-29 $77.29 $77.75 $77.11 $77.50 $72.39 3,774,878
2017-11-28 $75.99 $77.07 $75.85 $77.03 $71.95 3,300,725
2017-11-27 $76.29 $76.39 $75.72 $75.74 $70.75 2,905,049
2017-11-24 $76.26 $76.26 $75.87 $76.11 $71.09 2,887,980
2017-11-22 $76.33 $76.54 $76.03 $76.06 $71.04 4,837,645
2017-11-21 $75.50 $76.23 $75.42 $76.22 $71.19 3,565,510
2017-11-20 $74.77 $75.23 $74.62 $75.20 $70.24 1,499,655
2017-11-17 $74.08 $74.99 $74.07 $74.63 $69.71 1,769,261
2017-11-16 $73.38 $74.57 $73.34 $74.31 $69.41 3,502,949
2017-11-15 $72.96 $73.39 $72.57 $73.06 $68.24 2,174,623
2017-11-14 $73.21 $73.54 $73.09 $73.46 $68.62 2,516,166
2017-11-13 $73.09 $73.59 $72.90 $73.48 $68.63 2,264,113
2017-11-10 $73.29 $73.63 $73.26 $73.35 $68.51 2,210,563
2017-11-09 $73.09 $73.70 $72.64 $73.29 $68.46 3,065,108
2017-11-08 $73.16 $73.72 $72.84 $73.63 $68.77 1,828,715
2017-11-07 $74.13 $74.24 $73.01 $73.30 $68.47 4,853,115
2017-11-06 $73.96 $74.39 $73.86 $74.10 $69.21 2,870,450
2017-11-03 $74.25 $74.25 $73.86 $73.94 $69.06 2,121,180
2017-11-02 $74.27 $74.70 $73.92 $74.42 $69.51 3,878,748
2017-11-01 $75.33 $75.43 $73.88 $74.33 $69.43 2,406,659
2017-10-31 $74.37 $75.12 $74.21 $74.86 $69.92 2,936,363
2017-10-30 $74.87 $74.97 $73.73 $74.12 $69.23 2,742,426
2017-10-27 $74.79 $75.24 $74.42 $75.18 $70.22 1,686,850
2017-10-26 $74.67 $74.97 $74.60 $74.78 $69.85 2,507,228
2017-10-25 $74.70 $74.75 $73.83 $74.43 $69.52 1,898,590
2017-10-24 $74.83 $75.17 $74.70 $74.82 $69.89 4,188,026
2017-10-23 $75.06 $75.15 $74.54 $74.61 $69.69 2,221,647
2017-10-20 $75.13 $75.24 $74.90 $74.98 $70.04 2,050,515
2017-10-19 $74.33 $74.62 $74.01 $74.62 $69.70 2,086,609
2017-10-18 $74.60 $74.95 $74.54 $74.78 $69.85 1,250,846
2017-10-17 $74.43 $74.72 $74.14 $74.29 $69.39 2,184,159
2017-10-16 $74.69 $74.98 $74.34 $74.47 $69.56 3,411,163
2017-10-13 $74.77 $74.98 $74.49 $74.59 $69.67 2,064,042
2017-10-12 $74.58 $74.82 $74.33 $74.62 $69.70 2,125,487
2017-10-11 $74.85 $74.99 $74.62 $74.71 $69.78 1,921,353
2017-10-10 $75.01 $75.14 $74.73 $74.93 $69.99 4,481,607
2017-10-09 $75.13 $75.42 $74.62 $74.75 $69.82 1,429,742
2017-10-06 $75.03 $75.26 $74.85 $75.10 $70.15 2,147,585
2017-10-05 $75.30 $75.45 $75.09 $75.23 $70.27 2,746,580
2017-10-04 $75.35 $75.48 $74.89 $75.07 $70.12 5,886,372
2017-10-03 $75.32 $75.40 $74.86 $75.40 $70.43 3,122,510
2017-10-02 $74.33 $75.24 $74.15 $75.23 $70.27 5,437,927
2017-09-29 $74.06 $74.31 $73.94 $74.22 $69.33 3,310,886
2017-09-28 $73.64 $74.06 $73.35 $73.99 $69.11 4,407,210
2017-09-27 $72.69 $73.96 $72.45 $73.79 $68.92 4,172,679
2017-09-26 $72.07 $72.58 $71.91 $72.31 $67.54 2,822,245
2017-09-25 $71.86 $72.32 $71.69 $72.17 $67.20 3,975,475
2017-09-22 $71.48 $72.05 $71.45 $71.95 $67.00 1,924,561
2017-09-21 $71.56 $71.70 $71.31 $71.49 $66.57 1,572,093
2017-09-20 $71.30 $71.60 $71.19 $71.45 $66.53 4,533,865
2017-09-19 $71.41 $71.41 $71.11 $71.19 $66.29 1,368,630
2017-09-18 $70.88 $71.50 $70.77 $71.34 $66.43 1,596,013
2017-09-15 $70.32 $70.78 $70.19 $70.78 $65.91 1,209,763
2017-09-14 $70.38 $70.51 $70.21 $70.40 $65.55 3,171,709
2017-09-13 $70.10 $70.56 $70.05 $70.43 $65.58 2,011,718
2017-09-12 $69.87 $70.24 $69.78 $70.20 $65.37 1,727,824
2017-09-11 $69.46 $69.82 $69.07 $69.69 $64.89 1,099,237
2017-09-08 $68.70 $69.25 $68.54 $68.95 $64.20 1,883,906
2017-09-07 $69.13 $69.24 $68.56 $68.85 $64.11 1,151,580
2017-09-06 $69.14 $69.28 $68.83 $69.05 $64.30 1,925,915
2017-09-05 $69.55 $69.69 $68.61 $68.84 $64.10 2,188,511
2017-09-01 $69.19 $69.65 $69.15 $69.56 $64.77 2,238,938
2017-08-31 $68.58 $69.20 $68.52 $69.07 $64.31 3,149,652
2017-08-30 $67.98 $68.44 $67.90 $68.40 $63.69 1,941,110
2017-08-29 $67.61 $68.11 $67.40 $68.02 $63.34 3,587,996
2017-08-28 $68.11 $68.22 $67.80 $68.04 $63.36 1,271,545
2017-08-25 $67.87 $68.15 $67.67 $67.97 $63.29 1,581,748
2017-08-24 $67.84 $68.01 $67.58 $67.64 $62.98 1,587,617
2017-08-23 $67.39 $67.79 $67.34 $67.55 $62.90 1,158,045
2017-08-22 $67.33 $67.81 $67.27 $67.73 $63.07 1,635,539
2017-08-21 $67.04 $67.19 $66.77 $67.08 $62.46 4,175,182
2017-08-18 $67.05 $67.41 $66.78 $67.17 $62.55 1,839,891
2017-08-17 $68.31 $68.64 $67.27 $67.29 $62.66 2,081,415
2017-08-16 $68.68 $69.02 $68.46 $68.62 $63.90 1,944,678
2017-08-15 $69.37 $69.37 $68.50 $68.53 $63.81 1,948,996
2017-08-14 $68.69 $69.27 $68.58 $69.21 $64.44 2,375,372
2017-08-11 $68.20 $68.39 $67.96 $68.20 $63.50 4,949,287
2017-08-10 $69.01 $69.10 $68.19 $68.22 $63.52 2,990,742
2017-08-09 $69.51 $69.71 $69.02 $69.29 $64.52 4,105,119
2017-08-08 $70.07 $70.80 $69.71 $69.88 $65.07 1,827,926
2017-08-07 $70.21 $70.37 $69.83 $70.07 $65.25 1,345,549
2017-08-04 $69.95 $70.20 $69.75 $70.14 $65.31 1,195,434
2017-08-03 $70.23 $70.38 $69.66 $69.86 $65.05 1,706,565
2017-08-02 $70.95 $71.02 $69.87 $70.10 $65.27 1,860,602
2017-08-01 $71.19 $71.25 $70.61 $71.02 $66.13 2,353,268
2017-07-31 $71.13 $71.23 $70.55 $70.81 $65.93 1,629,039
2017-07-28 $70.91 $71.19 $70.68 $71.00 $66.11 2,241,329
2017-07-27 $71.53 $71.69 $70.74 $71.11 $66.21 1,649,615
2017-07-26 $71.92 $71.92 $71.30 $71.44 $66.52 1,689,997
2017-07-25 $71.61 $72.05 $71.40 $71.93 $66.98 1,747,505
2017-07-24 $71.24 $71.26 $70.88 $71.26 $66.35 1,870,093
2017-07-21 $71.55 $71.70 $71.08 $71.25 $66.34 1,840,513
2017-07-20 $71.57 $71.72 $71.34 $71.60 $66.67 3,196,050
2017-07-19 $70.85 $71.55 $70.85 $71.50 $66.58 2,123,011
2017-07-18 $70.71 $70.81 $70.37 $70.69 $65.82 1,534,455
2017-07-17 $70.73 $71.12 $70.46 $70.91 $66.03 1,480,190
2017-07-14 $70.42 $70.93 $70.42 $70.73 $65.86 2,826,994
2017-07-13 $70.38 $70.58 $70.00 $70.55 $65.69 1,906,642
2017-07-12 $70.16 $70.82 $70.15 $70.38 $65.53 2,050,883
2017-07-11 $69.69 $69.92 $69.17 $69.85 $65.04 2,568,936
2017-07-10 $69.83 $70.24 $69.47 $69.69 $64.89 1,394,376
2017-07-07 $69.51 $70.22 $69.40 $70.11 $65.28 1,829,249
2017-07-06 $69.79 $70.04 $69.22 $69.38 $64.60 1,765,385
2017-07-05 $70.64 $70.68 $69.91 $70.35 $65.51 2,086,837
2017-07-03 $70.45 $70.98 $70.39 $70.77 $65.90 1,078,390
2017-06-30 $70.22 $70.48 $70.03 $70.11 $65.28 2,280,323
2017-06-29 $70.77 $70.78 $69.42 $70.15 $65.32 2,619,357
2017-06-28 $69.82 $70.68 $69.77 $70.59 $65.73 2,449,333
2017-06-27 $70.01 $70.25 $69.46 $69.47 $64.69 2,140,943
2017-06-26 $70.28 $70.51 $69.81 $70.20 $65.17 1,945,160
2017-06-23 $69.63 $70.20 $69.38 $70.07 $65.05 2,745,123
2017-06-22 $69.24 $69.74 $69.02 $69.48 $64.50 1,672,611
2017-06-21 $69.71 $69.99 $69.16 $69.23 $64.27 2,303,073
2017-06-20 $70.28 $70.28 $69.54 $69.55 $64.57 2,833,496
2017-06-19 $70.33 $70.56 $70.09 $70.39 $65.35 7,898,916
2017-06-16 $70.28 $70.28 $69.77 $70.07 $65.05 6,700,546
2017-06-15 $70.10 $70.69 $69.97 $70.45 $65.41 2,099,936
2017-06-14 $71.22 $71.25 $70.38 $70.79 $65.72 3,025,005
2017-06-13 $71.16 $71.40 $70.90 $71.23 $66.13 3,274,637
2017-06-12 $71.05 $71.42 $70.67 $70.89 $65.81 2,098,517
2017-06-09 $70.67 $71.53 $70.57 $71.04 $65.95 4,117,751
2017-06-08 $69.50 $70.77 $69.37 $70.46 $65.41 2,112,700
2017-06-07 $69.47 $69.73 $69.26 $69.52 $64.54 1,957,597
2017-06-06 $69.14 $69.80 $68.90 $69.41 $64.44 1,963,026
2017-06-05 $69.96 $70.00 $69.46 $69.51 $64.53 1,915,189
2017-06-02 $69.68 $70.60 $69.57 $69.97 $64.96 2,338,195
2017-06-01 $68.31 $69.56 $68.21 $69.52 $64.54 2,355,724
2017-05-31 $68.54 $68.75 $67.47 $68.33 $63.44 2,921,186
2017-05-30 $68.50 $68.72 $68.16 $68.38 $63.48 4,212,354
2017-05-26 $68.69 $68.86 $68.38 $68.77 $63.85 2,850,361
2017-05-25 $68.96 $69.23 $68.50 $68.78 $63.85 2,152,713
2017-05-24 $68.76 $69.08 $68.39 $68.69 $63.77 4,660,867
2017-05-23 $68.70 $68.79 $68.12 $68.72 $63.80 3,886,389
2017-05-22 $68.12 $68.59 $68.07 $68.49 $63.59 2,630,892
2017-05-19 $67.74 $68.39 $67.70 $67.95 $63.08 2,459,907
2017-05-18 $67.34 $67.92 $67.25 $67.64 $62.80 2,805,774
2017-05-17 $68.22 $68.47 $67.46 $67.54 $62.70 3,058,523
2017-05-16 $69.42 $69.53 $68.77 $69.28 $64.32 2,112,474
2017-05-15 $69.02 $69.65 $68.98 $69.28 $64.32 2,115,240
2017-05-12 $69.12 $69.37 $68.71 $68.84 $63.91 2,104,501
2017-05-11 $69.61 $69.91 $68.74 $69.39 $64.42 1,671,185
2017-05-10 $69.39 $69.96 $69.24 $69.91 $64.90 1,869,562
2017-05-09 $69.57 $69.73 $69.24 $69.53 $64.55 1,931,537
2017-05-08 $69.59 $69.80 $69.21 $69.44 $64.47 1,555,076
2017-05-05 $69.62 $69.78 $69.06 $69.69 $64.70 1,815,507
2017-05-04 $69.68 $69.78 $68.89 $69.38 $64.41 1,847,891
2017-05-03 $69.61 $69.69 $69.15 $69.44 $64.47 2,383,384
2017-05-02 $70.25 $70.37 $69.67 $69.87 $64.87 2,189,671
2017-05-01 $70.10 $70.39 $69.59 $70.16 $65.14 2,677,769
2017-04-28 $70.84 $71.00 $69.79 $69.79 $64.79 2,841,542
2017-04-27 $70.87 $71.17 $70.50 $70.73 $65.67 2,277,905
2017-04-26 $70.30 $71.16 $70.10 $70.80 $65.73 2,978,874
2017-04-25 $70.28 $70.69 $70.28 $70.34 $65.30 2,934,447
2017-04-24 $69.82 $69.98 $69.44 $69.72 $64.73 2,216,856
2017-04-21 $68.96 $69.10 $68.63 $68.86 $63.93 3,690,551
2017-04-20 $68.41 $69.12 $68.29 $69.04 $64.10 4,383,688
2017-04-19 $67.97 $68.58 $67.87 $68.10 $63.22 3,258,833
2017-04-18 $67.44 $67.83 $67.20 $67.72 $62.87 2,315,757
2017-04-17 $67.06 $67.72 $66.92 $67.66 $62.81 1,956,608
2017-04-13 $67.56 $67.77 $66.85 $66.90 $62.11 3,081,561
2017-04-12 $68.55 $68.56 $67.61 $67.69 $62.84 3,390,849
2017-04-11 $67.83 $68.69 $67.70 $68.69 $63.77 2,755,487
2017-04-10 $67.87 $68.55 $67.67 $68.05 $63.18 2,050,324
2017-04-07 $67.66 $68.07 $67.44 $67.84 $62.98 2,462,231
2017-04-06 $67.29 $67.95 $67.00 $67.85 $62.99 2,352,826
2017-04-05 $68.34 $68.71 $67.05 $67.20 $62.39 3,488,707
2017-04-04 $67.89 $68.22 $67.65 $67.94 $63.07 4,014,342
2017-04-03 $69.35 $69.36 $67.84 $67.89 $63.03 13,685,010
2017-03-31 $69.08 $69.47 $68.86 $69.16 $64.21 3,695,108
2017-03-30 $68.53 $69.12 $68.45 $69.03 $64.09 2,774,251
2017-03-29 $68.11 $68.57 $68.01 $68.45 $63.55 2,194,956
2017-03-28 $67.45 $68.32 $67.35 $68.27 $63.38 3,461,581
2017-03-27 $66.97 $67.85 $66.54 $67.73 $62.88 4,875,375
2017-03-24 $67.89 $68.17 $67.31 $67.66 $62.81 3,999,797
2017-03-23 $67.53 $68.35 $67.31 $67.89 $62.82 4,930,435
2017-03-22 $67.44 $67.68 $66.81 $67.46 $62.42 7,786,711
2017-03-21 $69.79 $69.80 $67.55 $67.57 $62.52 5,551,778
2017-03-20 $69.82 $69.91 $69.24 $69.41 $64.23 1,513,005
2017-03-17 $69.42 $69.94 $69.01 $69.79 $64.58 2,416,812
2017-03-16 $69.48 $69.66 $69.17 $69.40 $64.22 4,991,775
2017-03-15 $68.51 $69.47 $68.41 $69.27 $64.10 3,513,782
2017-03-14 $68.20 $68.34 $67.68 $68.19 $63.10 2,994,116
2017-03-13 $68.19 $68.74 $68.19 $68.51 $63.39 3,787,585
2017-03-10 $68.50 $68.52 $67.81 $68.30 $63.20 2,638,941
2017-03-09 $68.31 $68.58 $67.80 $67.96 $62.89 3,946,667
2017-03-08 $68.97 $69.18 $68.29 $68.35 $63.25 3,386,016
2017-03-07 $69.17 $69.27 $68.72 $68.80 $63.66 3,159,206
2017-03-06 $69.36 $69.44 $68.96 $69.29 $64.12 2,627,329
2017-03-03 $69.98 $70.27 $69.44 $69.77 $64.56 2,765,752
2017-03-02 $70.70 $70.74 $69.89 $69.97 $64.75 2,518,001
2017-03-01 $70.17 $70.98 $70.14 $70.74 $65.46 3,423,519
2017-02-28 $70.36 $70.38 $69.46 $69.46 $64.27 4,709,855
2017-02-27 $69.99 $70.63 $69.80 $70.59 $65.32 2,712,429
2017-02-24 $69.49 $70.05 $69.37 $70.04 $64.81 1,896,646
2017-02-23 $70.73 $70.79 $69.62 $70.06 $64.83 2,568,452
2017-02-22 $70.70 $70.72 $70.34 $70.56 $65.29 2,285,246
2017-02-21 $70.38 $70.84 $70.35 $70.81 $65.52 3,172,725
2017-02-17 $70.15 $70.21 $69.83 $70.20 $64.96 3,376,446
2017-02-16 $70.34 $70.58 $69.79 $70.30 $65.05 3,625,829
2017-02-15 $69.80 $70.54 $69.75 $70.44 $65.18 2,779,839
2017-02-14 $69.67 $70.08 $69.48 $70.03 $64.80 2,742,312
2017-02-13 $70.10 $70.31 $69.74 $69.87 $64.65 4,105,459
2017-02-10 $69.51 $69.85 $69.25 $69.71 $64.50 2,580,205
2017-02-09 $68.12 $69.30 $68.09 $69.15 $63.99 4,452,459
2017-02-08 $67.95 $68.18 $67.47 $68.06 $62.98 2,238,368
2017-02-07 $68.53 $68.77 $67.92 $68.17 $63.08 2,165,120
2017-02-06 $68.86 $68.94 $68.20 $68.40 $63.29 1,972,342
2017-02-03 $68.55 $69.09 $68.28 $69.04 $63.88 2,576,580
2017-02-02 $68.39 $68.48 $67.79 $67.95 $62.88 2,336,509
2017-02-01 $68.95 $69.20 $68.06 $68.29 $63.19 2,386,930
2017-01-31 $67.75 $68.56 $67.55 $68.36 $63.26 5,252,277
2017-01-30 $68.34 $68.50 $67.35 $67.90 $62.83 3,571,822
2017-01-27 $69.24 $69.28 $68.56 $68.83 $63.69 2,588,939
2017-01-26 $69.58 $69.64 $68.92 $69.12 $63.96 3,572,417
2017-01-25 $69.25 $69.58 $69.25 $69.49 $64.30 2,888,345
2017-01-24 $67.92 $68.91 $67.89 $68.72 $63.59 2,789,980
2017-01-23 $67.84 $68.06 $67.33 $67.73 $62.67 2,102,335
2017-01-20 $67.74 $68.22 $67.67 $67.96 $62.89 2,637,537
2017-01-19 $68.28 $68.54 $67.35 $67.63 $62.58 2,971,276
2017-01-18 $136.29 $136.68 $135.58 $136.56 $63.18 4,445,600
2017-01-17 $137.28 $137.32 $135.86 $136.03 $62.94 4,245,798
2017-01-13 $137.08 $138.55 $137.01 $137.81 $63.76 3,381,716
2017-01-12 $138.17 $138.44 $135.27 $136.81 $63.30 4,505,124
2017-01-11 $137.93 $138.41 $137.10 $138.29 $63.98 5,511,046
2017-01-10 $136.85 $138.13 $136.51 $137.84 $63.77 3,589,236
2017-01-09 $137.49 $137.69 $136.38 $136.61 $63.20 3,750,248
2017-01-06 $138.91 $139.04 $137.76 $137.80 $63.76 3,063,298
2017-01-05 $140.30 $140.39 $138.01 $138.57 $64.11 3,876,438
2017-01-04 $138.82 $140.75 $138.74 $140.60 $65.05 4,880,442
2017-01-03 $139.25 $139.44 $137.23 $138.29 $63.98 5,174,012
2016-12-30 $138.40 $138.67 $137.09 $137.52 $63.63 4,189,498
2016-12-29 $138.06 $138.90 $137.33 $138.06 $63.88 2,052,164
2016-12-28 $139.60 $139.74 $137.51 $137.76 $63.74 2,424,094
2016-12-27 $138.82 $139.86 $138.72 $139.39 $64.49 2,933,912
2016-12-23 $138.13 $138.63 $137.88 $138.55 $64.10 2,268,694
2016-12-22 $139.39 $139.60 $137.53 $137.94 $63.82 2,457,014
2016-12-21 $140.11 $140.32 $139.29 $139.32 $64.46 2,929,222
2016-12-20 $139.88 $140.89 $139.74 $140.64 $64.82 3,386,938
2016-12-19 $138.78 $139.72 $138.49 $139.22 $64.16 3,163,842
2016-12-16 $139.49 $140.41 $138.32 $138.45 $63.81 2,683,882
2016-12-15 $138.36 $140.11 $137.91 $139.28 $64.19 3,086,916
2016-12-14 $139.50 $140.12 $137.68 $137.99 $63.60 4,911,776
2016-12-13 $140.20 $140.92 $139.02 $139.73 $64.40 7,634,520
2016-12-12 $140.79 $141.28 $139.32 $139.57 $64.32 2,896,242
2016-12-09 $141.33 $141.35 $140.38 $140.99 $64.98 4,095,252
2016-12-08 $138.96 $140.85 $138.39 $140.70 $64.85 4,212,764
2016-12-07 $136.94 $138.68 $136.50 $138.40 $63.79 4,262,840
2016-12-06 $135.79 $137.16 $134.97 $136.97 $63.13 4,492,264
2016-12-05 $134.29 $135.64 $134.25 $135.44 $62.42 4,135,680
2016-12-02 $133.13 $133.81 $132.82 $133.14 $61.36 4,470,498
2016-12-01 $134.03 $134.74 $132.53 $133.12 $61.35 4,632,918
2016-11-30 $134.81 $134.93 $133.26 $133.53 $61.54 4,893,112
2016-11-29 $134.13 $134.78 $133.86 $134.01 $61.76 3,733,020
2016-11-28 $135.54 $135.79 $133.81 $134.05 $61.78 4,056,706
2016-11-25 $135.33 $135.71 $135.16 $135.67 $62.53 1,912,548
2016-11-23 $134.16 $135.15 $133.78 $135.10 $62.26 3,674,290
2016-11-22 $133.23 $134.37 $132.77 $134.28 $61.89 4,302,028
2016-11-21 $132.50 $133.02 $131.62 $132.57 $61.10 3,321,708
2016-11-18 $131.63 $132.16 $131.26 $132.04 $60.85 3,921,920
2016-11-17 $131.26 $132.04 $130.97 $131.42 $60.57 3,511,782
2016-11-16 $130.95 $131.09 $130.23 $130.80 $60.28 3,297,296
2016-11-15 $130.07 $131.02 $129.40 $130.74 $60.25 3,272,554
2016-11-14 $129.81 $131.58 $129.48 $130.37 $60.08 8,589,310
2016-11-11 $126.00 $128.66 $125.46 $128.41 $59.18 5,500,424
2016-11-10 $123.88 $126.00 $123.31 $125.26 $57.73 9,484,634
2016-11-09 $118.69 $123.18 $118.35 $122.94 $56.66 3,216,866
2016-11-08 $118.65 $119.78 $118.08 $119.24 $54.95 1,457,464
2016-11-07 $118.48 $119.20 $118.20 $118.96 $54.83 1,597,602
2016-11-04 $115.93 $117.39 $115.73 $116.13 $53.52 1,846,462
2016-11-03 $116.31 $116.64 $115.43 $115.58 $53.27 2,172,934
2016-11-02 $116.88 $117.20 $115.73 $115.91 $53.42 3,508,642
2016-11-01 $118.88 $118.88 $116.37 $117.05 $53.95 2,915,800
2016-10-31 $118.16 $118.73 $117.60 $118.67 $54.69 3,526,884
2016-10-28 $118.18 $118.89 $117.62 $118.00 $54.38 2,161,222
2016-10-27 $119.77 $119.83 $118.02 $118.22 $54.48 1,285,234
2016-10-26 $119.82 $120.55 $119.13 $119.45 $55.05 1,495,428
2016-10-25 $121.43 $121.53 $120.15 $120.34 $55.46 1,403,780
2016-10-24 $121.27 $122.10 $121.04 $121.47 $55.98 1,153,144
2016-10-21 $119.99 $120.78 $119.64 $120.45 $55.51 991,444
2016-10-20 $121.07 $121.41 $120.21 $120.79 $55.67 1,347,198
2016-10-19 $121.28 $122.00 $120.60 $121.55 $56.02 1,044,664
2016-10-18 $121.79 $121.97 $120.93 $121.06 $55.79 1,483,900
2016-10-17 $121.02 $121.37 $120.64 $120.68 $55.62 1,506,500
2016-10-14 $121.56 $122.18 $120.86 $120.88 $55.71 2,610,844
2016-10-13 $121.58 $121.75 $120.55 $121.21 $55.86 1,460,388
2016-10-12 $122.34 $123.06 $121.86 $122.42 $56.42 1,956,542
2016-10-11 $124.02 $124.25 $121.58 $122.22 $56.33 2,896,860
2016-10-10 $123.57 $124.77 $123.57 $124.26 $57.27 1,293,950
2016-10-07 $124.04 $124.38 $122.37 $122.89 $56.64 2,682,798
2016-10-06 $123.76 $124.07 $122.83 $123.90 $57.10 1,766,402
2016-10-05 $123.68 $124.65 $123.68 $124.03 $57.16 1,940,080
2016-10-04 $124.00 $124.47 $122.84 $123.33 $56.84 2,118,786
2016-10-03 $123.79 $124.06 $123.22 $123.83 $57.07 7,649,162
2016-09-30 $123.51 $124.69 $122.92 $124.15 $57.22 1,916,320
2016-09-29 $124.36 $124.36 $122.73 $122.85 $56.62 1,633,056
2016-09-28 $123.46 $124.44 $122.91 $124.39 $57.33 1,005,830
2016-09-27 $122.97 $123.52 $122.61 $123.28 $56.82 1,833,946
2016-09-26 $123.87 $124.08 $122.98 $123.10 $56.73 1,221,694
2016-09-23 $125.51 $125.80 $124.87 $124.87 $57.38 1,502,988
2016-09-22 $124.68 $125.81 $124.53 $125.70 $57.77 3,236,416
2016-09-21 $122.49 $123.94 $122.28 $123.92 $56.95 1,800,782
2016-09-20 $122.92 $123.10 $122.04 $122.04 $56.08 2,371,384
2016-09-19 $122.22 $123.26 $121.87 $122.52 $56.30 985,436
2016-09-16 $121.54 $121.90 $121.13 $121.73 $55.94 1,378,828
2016-09-15 $120.51 $122.00 $120.32 $121.95 $56.04 3,185,578
2016-09-14 $121.04 $121.34 $120.28 $120.50 $55.38 1,472,770
2016-09-13 $122.25 $122.27 $120.19 $120.87 $55.55 2,891,824
2016-09-12 $121.18 $123.06 $120.93 $122.98 $56.52 2,008,070
2016-09-09 $124.50 $124.77 $121.61 $121.62 $55.89 1,949,866
2016-09-08 $125.74 $125.81 $125.17 $125.28 $57.57 1,224,488
2016-09-07 $124.98 $125.84 $124.87 $125.76 $57.79 1,124,686
2016-09-06 $125.47 $125.52 $124.33 $125.00 $57.44 2,262,184
2016-09-02 $124.51 $125.27 $124.21 $125.27 $57.57 2,174,478
2016-09-01 $123.83 $124.15 $122.50 $123.79 $56.89 1,918,878
2016-08-31 $124.15 $124.31 $123.01 $123.72 $56.86 1,497,850
2016-08-30 $124.25 $124.53 $123.79 $124.35 $57.15 1,158,248
2016-08-29 $123.73 $124.56 $123.52 $124.24 $57.10 1,117,330
2016-08-26 $123.99 $124.83 $122.80 $123.51 $56.76 1,451,296
2016-08-25 $123.17 $124.14 $123.06 $123.91 $56.94 1,912,998
2016-08-24 $124.09 $124.29 $123.27 $123.55 $56.78 2,276,780
2016-08-23 $123.76 $124.55 $123.68 $124.16 $57.06 3,356,568
2016-08-22 $122.75 $123.45 $122.32 $123.32 $56.67 1,531,200
2016-08-19 $122.90 $123.09 $122.36 $122.98 $56.52 1,148,260
2016-08-18 $122.29 $123.06 $122.18 $123.02 $56.53 1,532,190
2016-08-17 $122.35 $122.69 $121.62 $122.15 $56.13 7,790,592
2016-08-16 $123.15 $123.19 $122.42 $122.55 $56.32 3,211,108
2016-08-15 $122.53 $123.56 $122.43 $123.41 $56.71 1,221,878
2016-08-12 $122.11 $122.52 $121.65 $122.23 $56.17 1,472,604
2016-08-11 $122.32 $122.70 $121.94 $122.39 $56.25 1,381,506
2016-08-10 $122.60 $122.73 $121.36 $121.80 $55.97 1,702,486
2016-08-09 $122.48 $122.81 $122.30 $122.49 $56.29 1,243,960
2016-08-08 $122.67 $123.02 $122.22 $122.45 $56.27 1,747,842
2016-08-05 $121.68 $122.87 $121.49 $122.61 $56.35 1,530,546
2016-08-04 $120.93 $121.56 $120.74 $120.94 $55.58 1,467,270
2016-08-03 $120.04 $120.92 $119.64 $120.92 $55.57 1,732,728
2016-08-02 $122.06 $122.09 $119.98 $120.29 $55.28 2,765,680
2016-08-01 $122.12 $122.56 $121.33 $122.10 $56.11 3,528,848
2016-07-29 $121.86 $122.70 $121.10 $122.01 $56.07 1,483,314
2016-07-28 $122.12 $122.26 $121.66 $121.84 $55.99 1,153,060
2016-07-27 $122.32 $122.58 $121.57 $122.33 $56.22 1,783,034
2016-07-26 $121.33 $122.09 $121.10 $122.00 $56.07 2,549,666
2016-07-25 $121.45 $121.70 $121.00 $121.31 $55.75 1,144,534
2016-07-22 $120.97 $121.98 $120.63 $121.78 $55.96 2,061,610
2016-07-21 $121.55 $121.89 $120.60 $120.89 $55.56 1,402,796
2016-07-20 $121.14 $121.97 $120.63 $121.66 $55.91 1,444,322
2016-07-19 $121.44 $121.68 $120.71 $120.90 $55.56 1,406,138
2016-07-18 $121.50 $122.22 $121.28 $121.65 $55.90 2,647,032
2016-07-15 $121.89 $122.00 $121.25 $121.59 $55.88 3,796,944
2016-07-14 $122.04 $122.25 $121.26 $121.28 $55.73 1,667,390
2016-07-13 $121.85 $122.00 $120.80 $121.24 $55.72 2,906,440
2016-07-12 $120.60 $122.08 $120.42 $121.48 $55.83 2,881,430
2016-07-11 $119.22 $120.04 $119.00 $119.87 $55.09 2,041,050
2016-07-08 $116.89 $118.67 $116.60 $118.53 $54.47 1,501,964
2016-07-07 $115.82 $116.59 $115.09 $115.71 $53.18 1,498,292
2016-07-06 $114.32 $115.74 $114.09 $115.57 $53.11 1,421,396
2016-07-05 $116.02 $116.28 $114.13 $114.80 $52.76 1,674,146
2016-07-01 $116.20 $116.94 $115.84 $116.38 $53.48 1,616,036
2016-06-30 $114.11 $116.21 $113.62 $116.21 $53.41 2,637,642
2016-06-29 $112.55 $113.95 $112.51 $113.70 $52.25 1,929,388
2016-06-28 $110.88 $111.97 $110.80 $111.43 $51.21 1,857,150
2016-06-27 $112.17 $112.37 $109.47 $109.96 $50.53 3,760,118
2016-06-24 $113.40 $115.02 $112.74 $113.46 $52.14 2,542,104
2016-06-23 $116.82 $117.99 $116.70 $117.99 $54.22 1,101,148
2016-06-22 $116.33 $116.85 $115.53 $115.63 $53.14 1,035,218
2016-06-21 $116.39 $116.52 $115.42 $116.15 $53.38 1,033,040
2016-06-20 $116.80 $117.82 $116.70 $116.70 $53.47 888,358
2016-06-17 $115.73 $116.14 $114.89 $115.29 $52.82 1,089,700
2016-06-16 $115.01 $115.69 $114.01 $115.60 $52.96 1,038,778
2016-06-15 $116.12 $116.86 $115.61 $115.68 $53.00 1,643,200
2016-06-14 $115.46 $116.24 $114.97 $115.69 $53.00 1,981,858
2016-06-13 $116.75 $117.23 $115.65 $115.87 $53.09 699,560
2016-06-10 $117.62 $118.01 $116.79 $117.18 $53.69 1,431,514
2016-06-09 $118.94 $119.05 $118.16 $118.73 $54.40 1,024,188
2016-06-08 $118.44 $119.58 $118.39 $119.35 $54.68 863,116
2016-06-07 $117.98 $118.74 $117.75 $118.27 $54.19 1,169,422
2016-06-06 $116.77 $118.24 $116.67 $117.89 $54.01 977,144
2016-06-03 $116.98 $116.99 $115.65 $116.56 $53.40 918,746
2016-06-02 $116.32 $117.22 $116.14 $117.22 $53.70 848,552
2016-06-01 $115.47 $116.76 $115.21 $116.59 $53.42 1,124,364
2016-05-31 $115.76 $116.30 $115.26 $115.75 $53.03 2,168,938
2016-05-27 $114.43 $115.53 $114.40 $115.53 $52.93 1,800,924
2016-05-26 $114.74 $115.01 $114.22 $114.51 $52.46 1,381,372
2016-05-25 $114.37 $114.97 $114.11 $114.57 $52.49 2,038,058
2016-05-24 $112.20 $114.15 $112.07 $113.96 $52.21 1,448,998
2016-05-23 $112.05 $112.33 $111.43 $111.54 $51.10 978,554
2016-05-20 $110.60 $111.87 $110.49 $111.87 $51.25 1,041,264
2016-05-19 $110.13 $111.00 $109.22 $110.14 $50.46 1,535,148
2016-05-18 $109.96 $111.91 $109.80 $110.99 $50.85 1,146,452
2016-05-17 $112.06 $112.63 $109.87 $110.45 $50.60 1,669,722
2016-05-16 $111.42 $112.83 $111.27 $112.36 $51.48 3,188,844
2016-05-13 $111.78 $112.50 $110.97 $111.11 $50.90 1,141,324
2016-05-12 $112.74 $113.00 $111.14 $112.02 $51.32 2,207,308
2016-05-11 $113.53 $113.70 $112.35 $112.38 $51.49 4,386,524
2016-05-10 $113.39 $113.90 $112.68 $113.82 $52.15 934,878
2016-05-09 $112.89 $113.52 $112.33 $112.84 $51.70 901,374
2016-05-06 $111.55 $112.86 $111.36 $112.86 $51.71 1,450,712
2016-05-05 $112.99 $113.19 $111.87 $111.98 $51.30 865,852
2016-05-04 $112.64 $113.69 $112.20 $112.65 $51.61 2,807,710
2016-05-03 $113.99 $114.05 $112.45 $113.21 $51.87 1,959,378
2016-05-02 $114.25 $114.94 $113.74 $114.94 $52.66 3,336,646
2016-04-29 $114.56 $114.89 $113.20 $113.92 $52.19 1,366,160
2016-04-28 $115.71 $116.13 $114.35 $114.57 $52.49 3,825,792
2016-04-27 $115.67 $116.41 $115.27 $116.24 $53.26 1,030,956
2016-04-26 $114.63 $115.75 $114.33 $115.69 $53.00 1,723,610
2016-04-25 $114.99 $115.00 $113.77 $114.20 $52.32 1,527,404
2016-04-22 $114.06 $115.30 $114.03 $115.17 $52.76 2,841,744
2016-04-21 $114.82 $115.12 $113.74 $113.96 $52.21 1,983,062
2016-04-20 $114.75 $115.46 $114.37 $114.88 $52.63 1,641,446
2016-04-19 $114.70 $115.39 $114.31 $114.83 $52.61 1,663,754
2016-04-18 $113.18 $114.51 $112.99 $114.41 $52.42 1,459,364
2016-04-15 $112.96 $113.76 $112.92 $113.63 $52.06 1,549,100
2016-04-14 $113.54 $113.79 $112.95 $113.35 $51.93 2,554,230
2016-04-13 $111.80 $113.70 $111.69 $113.61 $52.05 1,825,802
2016-04-12 $110.15 $111.49 $109.88 $111.20 $50.95 2,447,368
2016-04-11 $110.80 $111.78 $110.05 $110.05 $50.42 1,675,970
2016-04-08 $110.55 $111.06 $109.78 $110.33 $50.55 955,268
2016-04-07 $110.53 $110.77 $109.13 $109.70 $50.26 1,490,410
2016-04-06 $110.30 $111.31 $109.91 $111.23 $50.96 1,034,958
2016-04-05 $110.78 $111.30 $110.21 $110.27 $50.52 1,297,538
2016-04-04 $112.70 $112.88 $111.56 $111.63 $51.14 1,202,180
2016-04-01 $111.62 $112.92 $111.29 $112.86 $51.71 1,329,970
2016-03-31 $112.59 $113.00 $112.26 $112.57 $51.57 1,486,712
2016-03-30 $112.88 $113.00 $112.11 $112.45 $51.52 1,854,106
2016-03-29 $109.02 $112.34 $108.84 $112.34 $51.47 2,309,776
2016-03-28 $109.46 $109.73 $108.51 $109.29 $50.07 1,444,994
2016-03-24 $108.28 $109.18 $107.76 $109.17 $50.02 1,208,042
2016-03-23 $110.32 $110.35 $108.80 $108.84 $49.86 1,652,728
2016-03-22 $110.62 $111.47 $110.25 $110.98 $50.65 1,530,244
2016-03-21 $111.43 $111.78 $110.90 $111.31 $50.80 2,345,910
2016-03-18 $110.82 $111.88 $110.57 $111.65 $50.96 1,409,254
2016-03-17 $108.59 $111.02 $108.18 $110.58 $50.47 1,766,502
2016-03-16 $107.60 $109.12 $107.60 $108.69 $49.60 1,810,786
2016-03-15 $108.87 $108.96 $107.81 $108.06 $49.32 1,079,102
2016-03-14 $109.69 $109.84 $109.00 $109.44 $49.95 1,004,342
2016-03-11 $108.58 $110.09 $108.52 $109.98 $50.19 1,097,256
2016-03-10 $108.89 $109.20 $106.69 $107.73 $49.17 1,215,766
2016-03-09 $108.34 $108.73 $107.84 $108.51 $49.52 2,089,822
2016-03-08 $109.85 $109.87 $107.82 $107.92 $49.25 1,639,434
2016-03-07 $108.72 $110.44 $108.70 $110.38 $50.38 2,616,618
2016-03-04 $108.56 $109.76 $108.23 $109.12 $49.80 2,078,798
2016-03-03 $107.33 $108.59 $107.24 $108.51 $49.52 1,617,106
2016-03-02 $106.30 $107.35 $106.04 $107.35 $48.99 1,401,496
2016-03-01 $105.18 $106.42 $104.76 $106.42 $48.57 1,785,862
2016-02-29 $104.76 $105.64 $104.43 $104.46 $47.67 2,170,698
2016-02-26 $104.86 $105.07 $104.26 $104.79 $47.82 2,078,012
2016-02-25 $103.62 $104.39 $103.17 $104.31 $47.61 1,380,670
2016-02-24 $101.41 $103.49 $100.90 $103.37 $47.18 1,906,262
2016-02-23 $102.71 $103.03 $102.29 $102.39 $46.73 1,226,820
2016-02-22 $102.76 $103.40 $102.52 $103.01 $47.01 934,328
2016-02-19 $101.07 $102.04 $100.68 $101.82 $46.47 989,168
2016-02-18 $101.71 $101.90 $101.00 $101.41 $46.28 1,535,352
2016-02-17 $100.99 $102.44 $100.89 $101.60 $46.37 1,974,448
2016-02-16 $99.40 $100.55 $98.81 $100.38 $45.81 2,571,808
2016-02-12 $97.37 $98.39 $96.96 $98.20 $44.82 5,761,024
2016-02-11 $95.98 $97.16 $95.42 $96.55 $44.06 2,742,284
2016-02-10 $98.45 $99.83 $97.60 $97.67 $44.58 2,359,904
2016-02-09 $97.25 $98.98 $97.08 $97.97 $44.71 1,990,960
2016-02-08 $98.49 $98.84 $97.05 $98.46 $44.94 2,138,786
2016-02-05 $101.25 $101.58 $99.34 $99.40 $45.36 2,257,048
2016-02-04 $100.96 $102.66 $100.81 $101.71 $46.42 1,537,980
2016-02-03 $101.68 $101.86 $99.18 $101.19 $46.18 1,598,050
2016-02-02 $101.91 $102.14 $100.55 $100.95 $46.07 2,230,736
2016-02-01 $102.62 $103.53 $101.85 $102.98 $47.00 2,044,690
2016-01-29 $100.48 $103.38 $100.48 $103.33 $47.16 2,959,470
2016-01-28 $100.75 $101.16 $99.82 $100.15 $45.71 2,337,510
2016-01-27 $100.92 $101.72 $99.36 $99.90 $45.59 2,682,922
2016-01-26 $99.37 $101.47 $99.31 $101.32 $46.24 1,994,186
2016-01-25 $100.36 $100.65 $98.73 $98.96 $45.16 1,806,734
2016-01-22 $100.16 $101.10 $99.77 $100.82 $46.01 2,233,860
2016-01-21 $99.03 $100.36 $98.20 $98.72 $45.05 4,067,482
2016-01-20 $97.32 $100.03 $95.25 $98.93 $45.15 4,341,132
2016-01-19 $100.61 $100.84 $97.63 $98.72 $45.05 3,130,740
2016-01-15 $98.49 $99.97 $97.32 $99.82 $45.56 3,906,340
2016-01-14 $100.06 $101.91 $98.83 $101.02 $46.10 4,143,730
2016-01-13 $102.82 $103.07 $98.97 $99.66 $45.48 2,215,014
2016-01-12 $102.78 $103.44 $100.83 $102.45 $46.76 1,842,202
2016-01-11 $102.61 $103.16 $101.22 $102.18 $46.63 2,250,384
2016-01-08 $104.28 $104.72 $102.04 $102.17 $46.63 2,880,796
2016-01-07 $104.63 $105.60 $103.74 $103.90 $47.42 3,565,704
2016-01-06 $106.39 $107.36 $106.05 $106.64 $48.67 1,450,926
2016-01-05 $107.85 $108.09 $107.16 $107.87 $49.23 1,527,276
2016-01-04 $108.26 $108.30 $106.64 $107.54 $49.08 3,070,910
2015-12-31 $111.11 $111.42 $110.07 $110.11 $50.25 2,692,428
2015-12-30 $112.70 $112.80 $111.56 $111.58 $50.92 2,141,122
2015-12-29 $112.11 $112.80 $111.63 $112.70 $51.43 2,294,120
2015-12-28 $111.56 $111.74 $110.53 $111.55 $50.91 2,160,906
2015-12-24 $111.80 $112.65 $111.57 $112.00 $51.12 977,456
2015-12-23 $111.56 $112.37 $111.36 $112.18 $50.97 2,861,086
2015-12-22 $110.11 $111.10 $109.27 $110.92 $50.40 3,573,634
2015-12-21 $109.27 $110.15 $109.00 $109.85 $49.91 2,213,188
2015-12-18 $110.24 $110.35 $108.90 $108.98 $49.52 2,632,998
2015-12-17 $112.59 $112.59 $110.70 $110.80 $50.34 1,577,780
2015-12-16 $111.22 $112.28 $110.60 $112.06 $50.92 2,347,542
2015-12-15 $109.51 $110.75 $109.51 $110.53 $50.22 2,304,522
2015-12-14 $109.74 $110.06 $108.21 $109.02 $49.53 2,794,478
2015-12-11 $110.68 $110.93 $109.17 $109.63 $49.81 1,524,748
2015-12-10 $111.43 $112.35 $111.06 $111.72 $50.76 1,628,710
2015-12-09 $112.58 $113.53 $111.07 $111.44 $50.63 2,213,594
2015-12-08 $112.78 $113.45 $111.91 $112.76 $51.23 1,886,462
2015-12-07 $115.23 $115.23 $113.08 $113.51 $51.58 2,094,442
2015-12-04 $114.05 $115.40 $113.81 $115.24 $52.36 1,991,930
2015-12-03 $116.18 $116.70 $113.65 $114.08 $51.83 1,854,224
2015-12-02 $116.74 $117.19 $115.74 $115.90 $52.66 1,186,862
2015-12-01 $116.61 $117.04 $116.06 $116.96 $53.14 1,430,068
2015-11-30 $117.21 $117.21 $116.09 $116.10 $52.75 3,281,726
2015-11-27 $116.27 $116.90 $115.93 $116.59 $52.97 1,233,974
2015-11-25 $115.62 $116.37 $115.38 $116.27 $52.83 1,742,210
2015-11-24 $114.35 $115.67 $113.92 $115.49 $52.47 2,528,168
2015-11-23 $114.25 $115.22 $114.09 $114.71 $52.12 2,121,800
2015-11-20 $113.94 $114.78 $113.83 $114.32 $51.94 4,437,628
2015-11-19 $113.65 $113.89 $113.16 $113.43 $51.54 2,024,392
2015-11-18 $112.44 $113.93 $112.03 $113.73 $51.68 1,284,030
2015-11-17 $112.62 $113.53 $111.90 $112.07 $50.92 4,310,036
2015-11-16 $110.88 $112.38 $110.81 $112.35 $51.05 1,580,112
2015-11-13 $111.63 $112.29 $110.75 $111.11 $50.48 1,890,910
2015-11-12 $113.30 $113.39 $111.76 $111.86 $50.83 1,999,730
2015-11-11 $115.05 $115.10 $113.90 $113.92 $51.76 892,188
2015-11-10 $114.28 $115.00 $114.00 $114.91 $52.21 1,102,850
2015-11-09 $116.24 $116.24 $114.22 $114.66 $52.10 1,882,560
2015-11-06 $115.61 $116.42 $114.60 $116.35 $52.87 1,818,986
2015-11-05 $115.36 $115.98 $114.64 $115.73 $52.58 1,808,374
2015-11-04 $115.90 $116.14 $115.03 $115.51 $52.48 1,043,536
2015-11-03 $114.97 $116.33 $114.94 $115.77 $52.60 1,334,296
2015-11-02 $113.20 $115.50 $113.15 $115.20 $52.34 3,101,916
2015-10-30 $113.35 $113.81 $112.85 $113.05 $51.37 1,779,056
2015-10-29 $114.37 $114.61 $113.25 $113.57 $51.60 1,616,298
2015-10-28 $111.95 $114.64 $111.86 $114.61 $52.07 2,737,086
2015-10-27 $112.40 $112.60 $111.11 $111.61 $50.71 2,635,322
2015-10-26 $113.41 $113.55 $112.72 $112.87 $51.28 2,165,072
2015-10-23 $113.25 $113.50 $112.26 $113.39 $51.52 1,144,266
2015-10-22 $111.76 $112.84 $111.53 $112.27 $51.01 1,312,492
2015-10-21 $113.39 $113.41 $111.18 $111.26 $50.55 830,230
2015-10-20 $112.68 $113.50 $112.45 $113.00 $51.34 806,550
2015-10-19 $112.10 $113.12 $111.68 $112.79 $51.25 941,178
2015-10-16 $112.74 $112.82 $111.57 $112.52 $51.13 1,805,318
2015-10-15 $110.75 $112.52 $109.89 $112.52 $51.13 1,305,596
2015-10-14 $111.70 $112.23 $110.24 $110.41 $50.17 4,002,484
2015-10-13 $112.59 $113.57 $111.58 $111.59 $50.70 1,162,026
2015-10-12 $112.95 $113.23 $112.48 $113.05 $51.37 969,226
2015-10-09 $113.04 $113.36 $112.63 $112.91 $51.30 1,621,720
2015-10-08 $111.32 $112.89 $111.19 $112.76 $51.23 2,316,298
2015-10-07 $110.34 $111.53 $109.90 $111.53 $50.68 1,758,956
2015-10-06 $110.16 $110.75 $109.18 $109.71 $49.85 1,328,256
2015-10-05 $108.45 $110.39 $108.01 $110.23 $50.08 1,160,178
2015-10-02 $105.22 $107.39 $104.30 $107.36 $48.78 2,350,704
2015-10-01 $106.83 $107.08 $104.87 $106.16 $48.24 3,853,064
2015-09-30 $106.08 $106.73 $105.53 $106.57 $48.42 1,734,312
2015-09-29 $105.83 $106.34 $104.76 $105.26 $47.83 3,071,952
2015-09-28 $108.26 $108.69 $105.53 $105.73 $48.04 1,926,830
2015-09-25 $109.76 $109.76 $108.14 $108.65 $49.37 1,701,872
2015-09-24 $108.56 $109.29 $107.86 $109.12 $49.42 2,316,226
2015-09-23 $109.45 $109.99 $108.75 $109.24 $49.47 1,822,620
2015-09-22 $109.81 $110.27 $108.81 $109.35 $49.52 2,176,998
2015-09-21 $111.14 $112.21 $110.55 $110.87 $50.21 1,147,012
2015-09-18 $110.98 $111.69 $110.20 $110.44 $50.02 1,081,702
2015-09-17 $112.18 $113.78 $111.92 $112.30 $50.86 871,608
2015-09-16 $111.23 $112.25 $111.07 $112.21 $50.82 764,452
2015-09-15 $110.10 $111.33 $109.94 $111.05 $50.29 1,007,040
2015-09-14 $110.48 $110.49 $109.67 $109.84 $49.74 636,092
2015-09-11 $109.53 $110.27 $108.98 $110.26 $49.93 1,515,712
2015-09-10 $109.64 $110.69 $109.41 $109.86 $49.75 1,691,716
2015-09-09 $111.51 $111.75 $109.66 $109.79 $49.72 2,121,132
2015-09-08 $110.15 $110.99 $109.77 $110.83 $50.19 3,607,942
2015-09-04 $108.50 $109.36 $108.08 $108.57 $49.17 1,495,856
2015-09-03 $109.62 $110.63 $109.35 $109.50 $49.59 1,539,250
2015-09-02 $108.88 $109.35 $107.83 $109.31 $49.50 1,120,324

iShares Core S&P Small-Cap ETF (IJR) News Headlines

Recent iShares Core S&P Small-Cap ETF (IJR) News
Similar Companies to iShares Core S&P Small-Cap ETF (IJR) 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.