iShares Core S&P Total U.S. Stock Market ETF (ITOT) Exchange: NYSE ARCA

Data as of May 2, 2025

$120.99 ($0.05) 0.04%

iShares Core S&P Total U.S. Stock Market ETF - Daily Information
Click for more stock information on iShares Core S&P Total U.S. Stock Market ETF.
Daily Information Data
Date May 2, 2025
Open $119.43
Previous Close $120.99
High $121.39
Low $118.18
Adjusted Open $119.43
Previous Adjusted Close $120.99
Adjusted High $121.39
Adjusted Low $118.18

About iShares Core S&P Total U.S. Stock Market ETF (ITOT)

The Fund seeks to track the investment results of the S&P Total Market Index™ (TMI) (the “Underlying Index”), which is comprised of the common equities included in the S&P 500® and the S&P Completion Index™. The Underlying Index consists of all U.S. common equities listed on the New York Stock Exchange (“NYSE”) (including NYSE Arca, Inc. (“NYSE Arca”) and NYSE American), the NASDAQ Global Select Market, the NASDAQ Select Market, the NASDAQ Capital Market and Investors Exchange (IEX), Cboe BZX, Cboe BYX, Cboe EDGA and Cboe EDGX, Inc. The securities in the Underlying Index are weighted based on the float-adjusted market value of their outstanding shares. Securities with higher total float-adjusted market value have a larger representation in the Underlying Index. The S&P 500 measures the performance of the large-capitalization sector of the U.S. equity market. The S&P Completion Index measures the performance of the U.S. mid-, small- and micro-capitalization sector of the U.S. equity market excluding S&P 500 constituents. As of March 31, 2020, the S&P 500 and the S&P Completion Index included approximately 83% and 17%, respectively, of the market capitalization of the Underlying Index. The Underlying Index includes large-, mid-, small- and micro-capitalization companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the healthcare 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 S&P Dow Jones Indices LLC (the “Index Provider” or “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 Total U.S. Stock Market ETF (ITOT)

Date Open High Low Close Adj.Close Volume
2025-04-30 $119.43 $121.39 $118.18 $120.99 $120.99 1,324,572
2025-04-29 $119.81 $121.26 $119.81 $120.94 $120.94 1,655,639
2025-04-28 $120.39 $120.84 $118.96 $120.30 $120.30 4,345,191
2025-04-25 $119.34 $120.25 $118.69 $120.13 $120.13 945,130
2025-04-24 $117.12 $119.50 $116.90 $119.31 $119.31 1,013,131
2025-04-23 $118.06 $119.08 $116.51 $116.81 $116.81 1,896,746
2025-04-22 $113.46 $115.46 $113.32 $114.95 $114.95 1,783,828
2025-04-21 $113.61 $113.83 $110.93 $112.12 $112.12 2,400,278
2025-04-17 $114.95 $115.79 $114.23 $114.81 $114.81 1,128,262
2025-04-16 $115.68 $116.53 $113.38 $114.62 $114.62 1,544,249
2025-04-15 $117.37 $118.26 $116.82 $117.01 $117.01 1,372,647
2025-04-14 $118.36 $118.36 $116.11 $117.24 $117.24 1,963,056
2025-04-11 $113.87 $116.63 $113.10 $115.99 $115.99 2,250,031
2025-04-10 $115.98 $116.10 $110.97 $114.20 $114.20 3,478,727
2025-04-09 $107.39 $119.05 $107.25 $118.51 $118.51 8,997,003
2025-04-08 $113.88 $114.39 $106.56 $108.12 $108.12 14,020,015
2025-04-07 $106.53 $114.07 $105.00 $110.00 $110.00 14,102,841
2025-04-04 $113.82 $114.46 $110.14 $110.23 $110.23 9,837,641
2025-04-03 $118.93 $119.59 $117.02 $117.10 $117.10 4,526,728
2025-04-02 $121.08 $123.98 $121.03 $123.34 $123.34 1,916,132
2025-04-01 $121.67 $122.87 $120.78 $122.43 $122.43 2,617,314
2025-03-31 $120.00 $122.31 $119.34 $122.01 $122.01 2,983,947
2025-03-28 $123.49 $123.70 $121.23 $121.39 $121.39 3,384,678
2025-03-27 $123.93 $124.78 $123.45 $123.86 $123.86 976,820
2025-03-26 $125.79 $126.07 $124.01 $124.36 $124.36 1,317,576
2025-03-25 $125.95 $126.13 $125.51 $125.87 $125.87 1,099,677
2025-03-24 $124.88 $125.85 $124.74 $125.63 $125.63 1,102,387
2025-03-21 $122.32 $123.46 $121.97 $123.36 $123.36 1,032,977
2025-03-20 $122.87 $124.43 $122.72 $123.30 $123.30 4,168,938
2025-03-19 $122.65 $124.50 $122.39 $123.62 $123.62 1,293,140
2025-03-18 $123.09 $123.15 $121.81 $122.22 $122.22 1,766,985
2025-03-17 $122.80 $124.52 $122.80 $123.96 $123.60 1,281,231
2025-03-14 $121.38 $123.12 $121.24 $122.90 $122.54 3,737,081
2025-03-13 $121.97 $122.03 $119.89 $120.29 $119.94 1,670,079
2025-03-12 $122.78 $123.04 $120.91 $122.06 $121.70 1,846,768
2025-03-11 $122.00 $122.91 $120.49 $121.46 $121.10 3,259,554
2025-03-10 $123.86 $124.34 $121.20 $122.26 $121.90 3,176,575
2025-03-07 $124.65 $126.05 $123.41 $125.75 $125.38 1,885,522
2025-03-06 $125.73 $126.81 $124.52 $125.07 $124.70 1,679,185
2025-03-05 $126.00 $127.86 $125.28 $127.52 $127.15 1,529,336
2025-03-04 $126.58 $128.00 $124.88 $126.06 $125.69 3,274,145
2025-03-03 $130.39 $130.77 $126.78 $127.59 $127.22 1,611,030
2025-02-28 $128.05 $130.17 $127.51 $130.06 $130.06 3,783,613
2025-02-27 $130.56 $130.82 $127.95 $128.03 $128.03 1,246,796
2025-02-26 $130.36 $131.25 $129.56 $130.06 $130.06 1,108,007
2025-02-25 $130.69 $130.84 $128.97 $129.97 $129.97 1,782,872
2025-02-24 $131.83 $132.00 $130.45 $130.68 $130.68 1,558,340
2025-02-21 $133.89 $134.01 $131.25 $131.36 $131.36 1,199,328
2025-02-20 $134.34 $134.34 $133.16 $133.89 $133.89 1,017,030
2025-02-19 $134.11 $134.70 $133.94 $134.60 $134.60 1,435,205
2025-02-18 $134.26 $134.38 $133.75 $134.38 $134.38 1,775,715
2025-02-14 $134.04 $134.32 $133.86 $134.00 $134.00 773,865
2025-02-13 $132.86 $134.03 $132.61 $133.96 $133.96 701,997
2025-02-12 $131.70 $132.83 $131.45 $132.55 $132.55 1,172,215
2025-02-11 $132.56 $133.15 $132.54 $132.99 $132.99 1,101,803
2025-02-10 $133.00 $133.24 $132.66 $133.05 $133.05 1,083,060
2025-02-07 $133.54 $133.85 $132.09 $132.25 $132.25 1,138,646
2025-02-06 $133.48 $133.49 $132.63 $133.46 $133.46 911,493
2025-02-05 $132.26 $133.10 $131.83 $133.08 $133.08 787,064
2025-02-04 $131.51 $132.54 $131.42 $132.41 $132.41 1,227,890
2025-02-03 $130.24 $132.07 $129.84 $131.52 $131.52 1,913,323
2025-01-31 $133.77 $134.28 $132.32 $132.49 $132.49 1,297,910
2025-01-30 $132.89 $133.61 $132.38 $133.21 $133.21 1,030,069
2025-01-29 $132.82 $132.96 $131.81 $132.42 $132.42 935,844
2025-01-28 $132.11 $133.17 $131.44 $132.96 $132.96 1,060,212
2025-01-27 $130.88 $132.06 $130.88 $131.84 $131.84 1,497,115
2025-01-24 $134.24 $134.40 $133.53 $133.78 $133.78 1,227,469
2025-01-23 $133.28 $134.16 $133.17 $134.16 $134.16 1,524,704
2025-01-22 $133.51 $133.76 $133.31 $133.47 $133.47 1,253,610
2025-01-21 $132.18 $132.83 $131.82 $132.81 $132.81 1,373,036
2025-01-17 $131.54 $131.89 $131.20 $131.47 $131.47 927,022
2025-01-16 $130.68 $130.80 $130.02 $130.25 $130.25 959,208
2025-01-15 $130.01 $130.66 $129.68 $130.39 $130.39 876,543
2025-01-14 $128.50 $128.61 $127.20 $128.03 $128.03 1,710,866
2025-01-13 $126.45 $127.76 $126.31 $127.75 $127.75 1,736,608
2025-01-10 $128.69 $128.69 $127.04 $127.48 $127.48 2,181,150
2025-01-08 $129.33 $129.70 $128.50 $129.49 $129.49 1,263,410
2025-01-07 $131.35 $131.35 $128.90 $129.32 $129.32 1,595,227
2025-01-06 $131.02 $131.79 $130.45 $130.81 $130.81 1,891,436
2025-01-03 $129.10 $130.22 $128.81 $130.05 $130.05 2,332,990
2025-01-02 $129.32 $129.83 $127.52 $128.38 $128.38 2,084,389
2024-12-31 $129.46 $129.65 $128.28 $128.62 $128.62 1,605,434
2024-12-30 $129.00 $129.85 $128.18 $129.04 $129.04 2,080,649
2024-12-27 $131.14 $131.21 $129.61 $130.50 $130.50 1,644,899
2024-12-26 $131.36 $132.19 $131.19 $131.94 $131.94 838,716
2024-12-24 $130.83 $131.89 $130.60 $131.86 $131.86 526,018
2024-12-23 $129.79 $130.59 $128.98 $130.47 $130.47 1,298,356
2024-12-20 $127.75 $130.83 $127.45 $129.79 $129.79 1,633,777
2024-12-19 $129.43 $129.89 $128.23 $128.29 $128.29 2,968,488
2024-12-18 $132.62 $132.98 $128.27 $128.35 $128.35 2,200,858
2024-12-17 $132.65 $132.79 $132.27 $132.53 $132.53 978,087
2024-12-16 $133.47 $133.96 $133.38 $133.69 $133.22 783,099
2024-12-13 $133.58 $133.76 $132.79 $133.09 $132.62 1,418,145
2024-12-12 $133.83 $133.88 $133.22 $133.22 $132.75 1,909,287
2024-12-11 $133.62 $134.22 $133.56 $133.99 $133.52 973,778
2024-12-10 $133.57 $133.63 $132.78 $132.95 $132.48 1,541,970
2024-12-09 $134.25 $134.31 $133.34 $133.42 $132.95 1,242,668
2024-12-06 $134.16 $134.51 $134.08 $134.28 $133.81 1,241,147
2024-12-05 $134.39 $134.43 $133.88 $133.92 $133.45 1,087,145
2024-12-04 $133.86 $134.38 $133.72 $134.32 $133.85 1,884,700
2024-12-03 $133.29 $133.45 $133.07 $133.37 $132.90 828,371
2024-12-02 $133.33 $133.54 $133.10 $133.39 $132.92 872,197
2024-11-29 $132.68 $133.37 $132.59 $133.10 $132.63 740,401
2024-11-27 $132.84 $132.94 $132.06 $132.35 $131.88 934,984
2024-11-26 $132.57 $132.91 $132.24 $132.80 $132.33 1,628,660
2024-11-25 $132.60 $132.97 $131.84 $132.28 $131.81 796,227
2024-11-22 $131.04 $131.80 $131.04 $131.65 $131.19 942,696
2024-11-21 $130.88 $131.35 $129.65 $131.04 $130.58 1,042,949
2024-11-20 $130.12 $130.17 $128.85 $130.17 $129.71 880,580
2024-11-19 $128.69 $130.15 $128.54 $130.05 $129.59 778,509
2024-11-18 $128.97 $129.77 $128.83 $129.44 $128.98 847,435
2024-11-15 $129.92 $129.92 $128.49 $128.85 $128.40 2,133,634
2024-11-14 $131.63 $131.69 $130.42 $130.55 $130.09 907,491
2024-11-13 $131.74 $132.11 $131.25 $131.49 $131.03 1,137,242
2024-11-12 $132.06 $132.18 $131.02 $131.55 $131.09 779,574
2024-11-11 $132.23 $132.34 $131.74 $132.14 $131.67 794,509
2024-11-08 $131.23 $132.00 $131.18 $131.71 $131.71 862,312
2024-11-07 $130.66 $131.37 $130.53 $131.09 $131.09 965,804
2024-11-06 $129.51 $130.34 $128.86 $130.14 $130.14 1,438,717
2024-11-05 $125.25 $126.66 $125.15 $126.66 $126.66 820,630
2024-11-04 $125.26 $125.63 $124.69 $125.05 $125.05 895,209
2024-11-01 $125.33 $126.28 $125.18 $125.25 $125.25 1,043,593
2024-10-31 $126.32 $126.36 $124.73 $124.75 $124.75 1,188,571
2024-10-30 $127.33 $127.90 $127.00 $127.08 $127.08 1,570,134
2024-10-29 $127.10 $127.69 $126.71 $127.45 $127.45 656,516
2024-10-28 $127.47 $127.63 $127.22 $127.28 $127.28 1,029,437
2024-10-25 $127.39 $127.95 $126.54 $126.73 $126.73 885,562
2024-10-24 $126.96 $127.01 $126.27 $126.85 $126.85 722,288
2024-10-23 $127.23 $127.33 $125.74 $126.49 $126.49 1,289,733
2024-10-22 $127.21 $127.93 $127.17 $127.65 $127.65 698,187
2024-10-21 $128.00 $128.18 $127.21 $127.85 $127.85 627,480
2024-10-18 $128.13 $128.37 $127.80 $128.16 $128.16 510,555
2024-10-17 $128.42 $128.50 $127.69 $127.70 $127.70 665,384
2024-10-16 $127.25 $127.85 $127.01 $127.71 $127.71 1,183,443
2024-10-15 $127.95 $128.10 $126.88 $127.06 $127.06 1,121,195
2024-10-14 $127.31 $128.13 $127.22 $127.95 $127.95 578,877
2024-10-11 $126.08 $127.08 $125.99 $126.93 $126.93 533,462
2024-10-10 $125.93 $126.30 $125.60 $126.03 $126.03 1,640,293
2024-10-09 $125.45 $126.36 $125.26 $126.26 $126.26 852,119
2024-10-08 $124.84 $125.52 $124.63 $125.35 $125.35 612,717
2024-10-07 $125.10 $125.15 $124.03 $124.29 $124.29 759,714
2024-10-04 $125.27 $125.50 $124.40 $125.46 $125.46 682,553
2024-10-03 $124.13 $124.65 $123.75 $124.26 $124.26 792,841
2024-10-02 $124.22 $124.73 $123.71 $124.51 $124.51 853,519
2024-10-01 $125.62 $125.62 $123.87 $124.48 $124.48 1,420,912
2024-09-30 $124.96 $125.73 $124.39 $125.62 $125.62 1,035,169
2024-09-27 $125.56 $125.75 $124.90 $125.16 $125.16 878,943
2024-09-26 $125.66 $125.71 $124.78 $125.23 $125.23 844,902
2024-09-25 $125.09 $125.26 $124.53 $124.69 $124.69 713,957
2024-09-24 $125.51 $125.58 $124.82 $125.56 $125.09 823,924
2024-09-23 $125.14 $125.39 $124.94 $125.23 $124.76 1,157,099
2024-09-20 $124.90 $125.20 $124.32 $124.94 $124.94 976,751
2024-09-19 $125.20 $125.64 $124.57 $125.25 $125.25 1,399,758
2024-09-18 $123.60 $124.77 $122.98 $123.06 $123.06 1,363,929
2024-09-17 $123.79 $124.19 $122.92 $123.39 $123.39 2,028,449
2024-09-16 $122.97 $123.35 $122.62 $123.27 $123.27 740,680
2024-09-13 $122.46 $123.26 $122.40 $123.01 $123.01 736,868
2024-09-12 $121.36 $122.29 $120.80 $122.16 $122.16 638,924
2024-09-11 $119.95 $121.33 $118.01 $121.12 $121.12 758,105
2024-09-10 $119.92 $120.05 $118.79 $119.95 $119.95 740,013
2024-09-09 $119.22 $119.87 $118.77 $119.54 $119.54 903,385
2024-09-06 $120.42 $120.73 $118.08 $118.26 $118.26 1,823,112
2024-09-05 $120.62 $121.18 $119.76 $120.23 $120.23 1,450,312
2024-09-04 $120.41 $121.41 $120.30 $120.63 $120.63 1,138,882
2024-09-03 $122.88 $122.92 $120.35 $120.81 $120.81 1,232,840
2024-08-30 $122.89 $123.65 $122.13 $123.58 $123.58 677,042
2024-08-29 $122.76 $123.58 $122.22 $122.41 $122.41 793,057
2024-08-28 $122.86 $123.04 $121.64 $122.35 $122.35 824,523
2024-08-27 $122.59 $123.16 $122.41 $123.06 $123.06 833,300
2024-08-26 $123.44 $123.68 $122.64 $122.96 $122.96 1,428,487
2024-08-23 $122.44 $123.39 $122.26 $123.23 $123.23 1,104,227
2024-08-22 $123.10 $123.22 $121.49 $121.77 $121.77 835,564
2024-08-21 $122.38 $122.94 $122.08 $122.72 $122.72 769,522
2024-08-20 $122.35 $122.66 $121.86 $122.11 $122.11 861,790
2024-08-19 $121.29 $122.47 $121.25 $122.44 $122.44 799,154
2024-08-16 $120.65 $121.45 $120.65 $121.27 $121.27 839,110
2024-08-15 $120.20 $121.11 $120.13 $121.00 $121.00 1,748,478
2024-08-14 $118.74 $119.19 $118.15 $118.92 $118.92 2,285,017
2024-08-13 $117.39 $118.65 $117.23 $118.59 $118.59 1,046,774
2024-08-12 $117.01 $117.19 $116.25 $116.65 $116.65 998,877
2024-08-09 $116.17 $117.00 $115.79 $116.72 $116.72 803,927
2024-08-08 $114.81 $116.36 $114.32 $116.28 $116.28 1,140,641
2024-08-07 $115.87 $116.44 $113.44 $113.50 $113.50 1,518,381
2024-08-06 $113.90 $116.04 $113.43 $114.46 $114.46 2,607,403
2024-08-05 $111.96 $114.69 $111.64 $113.41 $113.41 3,580,741
2024-08-02 $117.47 $117.53 $115.75 $116.76 $116.76 2,905,376
2024-08-01 $121.33 $121.91 $118.37 $119.21 $119.21 1,534,342
2024-07-31 $120.77 $121.78 $120.39 $121.02 $121.02 1,013,044
2024-07-30 $120.10 $120.37 $118.50 $119.27 $119.27 1,313,803
2024-07-29 $120.26 $120.36 $119.35 $119.78 $119.78 1,677,376
2024-07-26 $119.24 $120.33 $119.15 $119.77 $119.77 816,534
2024-07-25 $118.81 $120.36 $118.07 $118.35 $118.35 1,465,212
2024-07-24 $120.55 $120.61 $118.58 $118.71 $118.71 1,293,066
2024-07-23 $121.63 $122.16 $121.47 $121.54 $121.54 3,100,972
2024-07-22 $121.14 $121.76 $120.76 $121.67 $121.67 1,919,572
2024-07-19 $121.01 $121.35 $120.12 $120.37 $120.37 3,401,823
2024-07-18 $122.53 $122.81 $120.63 $121.08 $121.08 1,222,481
2024-07-17 $122.64 $123.11 $122.13 $122.20 $122.20 3,079,835
2024-07-16 $123.23 $124.00 $123.17 $123.94 $123.94 1,672,938
2024-07-15 $122.83 $123.57 $122.50 $122.84 $122.84 1,915,779
2024-07-12 $121.81 $123.16 $121.81 $122.37 $122.37 804,964
2024-07-11 $122.33 $122.67 $121.44 $121.51 $121.51 912,010
2024-07-10 $121.28 $122.22 $121.12 $122.11 $122.11 1,365,226
2024-07-09 $121.15 $121.31 $120.93 $120.95 $120.95 1,091,301
2024-07-08 $120.95 $121.17 $120.73 $120.94 $120.94 848,683
2024-07-05 $120.21 $120.88 $120.08 $120.81 $120.81 688,444
2024-07-03 $119.67 $120.28 $119.67 $120.04 $120.04 429,935
2024-07-02 $118.62 $119.70 $118.62 $119.69 $119.69 758,571
2024-07-01 $119.18 $119.18 $118.43 $118.95 $118.95 1,397,398
2024-06-28 $119.39 $120.07 $118.51 $118.78 $118.78 1,501,937
2024-06-27 $118.92 $119.27 $118.80 $119.18 $119.18 885,107
2024-06-26 $118.56 $119.07 $118.42 $118.96 $118.96 877,858
2024-06-25 $118.72 $118.90 $118.35 $118.84 $118.84 748,912
2024-06-24 $118.70 $119.38 $118.47 $118.49 $118.49 2,469,054
2024-06-21 $118.74 $118.93 $118.35 $118.69 $118.69 776,900
2024-06-20 $119.41 $119.57 $118.50 $118.85 $118.85 914,287
2024-06-18 $118.95 $119.25 $118.88 $119.23 $119.23 1,613,884
2024-06-17 $117.88 $119.19 $117.71 $118.93 $118.93 1,313,699
2024-06-14 $117.70 $117.98 $117.37 $117.95 $117.95 1,153,854
2024-06-13 $118.43 $118.43 $117.49 $118.12 $118.12 929,755
2024-06-12 $118.11 $118.69 $117.79 $118.06 $118.06 1,114,920
2024-06-11 $116.40 $116.99 $115.89 $116.95 $116.95 1,424,515
2024-06-10 $116.50 $117.18 $116.38 $117.08 $116.74 894,259
2024-06-07 $116.70 $117.31 $116.42 $116.65 $116.32 746,498
2024-06-06 $117.02 $117.18 $116.58 $116.95 $116.62 845,103
2024-06-05 $116.21 $117.04 $115.73 $117.00 $116.66 688,936
2024-06-04 $115.41 $115.82 $114.96 $115.63 $115.30 856,910
2024-06-03 $116.05 $116.10 $114.56 $115.63 $115.30 827,317
2024-05-31 $114.96 $115.66 $113.74 $115.63 $115.63 1,251,481
2024-05-30 $115.04 $115.25 $114.41 $114.73 $114.73 897,159
2024-05-29 $115.31 $115.59 $115.18 $115.30 $115.30 784,781
2024-05-28 $116.36 $116.50 $115.61 $116.23 $116.23 740,100
2024-05-24 $115.78 $116.36 $115.61 $116.17 $116.17 590,953
2024-05-23 $117.00 $117.02 $115.14 $115.35 $115.35 679,041
2024-05-22 $116.63 $116.75 $115.89 $116.35 $116.35 948,658
2024-05-21 $116.39 $116.79 $116.34 $116.78 $116.78 863,549
2024-05-20 $116.43 $116.89 $116.36 $116.53 $116.53 2,096,953
2024-05-17 $116.29 $116.39 $115.94 $116.35 $116.35 572,567
2024-05-16 $116.58 $116.85 $116.18 $116.18 $116.18 808,975
2024-05-15 $115.76 $116.61 $115.59 $116.55 $116.55 1,025,807
2024-05-14 $114.71 $115.23 $114.55 $115.10 $115.10 1,093,429
2024-05-13 $114.89 $114.89 $114.33 $114.50 $114.50 706,424
2024-05-10 $114.78 $114.94 $114.25 $114.52 $114.52 848,373
2024-05-09 $113.73 $114.43 $113.61 $114.39 $114.39 824,438
2024-05-08 $113.41 $113.83 $113.31 $113.76 $113.76 727,272
2024-05-07 $113.92 $114.14 $113.67 $113.81 $113.81 870,773
2024-05-06 $113.01 $113.69 $112.99 $113.68 $113.68 711,171
2024-05-03 $112.53 $112.90 $111.95 $112.47 $112.47 784,156
2024-05-02 $110.93 $111.36 $109.88 $111.15 $111.15 1,161,292
2024-05-01 $110.25 $111.82 $109.88 $110.07 $110.07 2,643,370
2024-04-30 $111.81 $112.00 $110.25 $110.25 $110.25 1,153,551
2024-04-29 $112.07 $112.31 $111.55 $112.14 $112.14 977,745
2024-04-26 $111.25 $112.07 $111.15 $111.74 $111.74 745,287
2024-04-25 $109.78 $110.87 $109.35 $110.67 $110.67 1,063,850
2024-04-24 $111.51 $111.60 $110.63 $111.18 $111.18 1,106,881
2024-04-23 $110.30 $111.35 $110.17 $111.11 $111.11 1,243,771
2024-04-22 $109.38 $110.41 $108.87 $109.82 $109.82 1,495,762
2024-04-19 $109.58 $109.89 $108.49 $108.78 $108.78 2,009,655
2024-04-18 $110.16 $110.70 $109.42 $109.64 $109.64 1,512,606
2024-04-17 $111.12 $111.17 $109.59 $109.86 $109.86 1,271,369
2024-04-16 $110.76 $111.21 $110.26 $110.53 $110.53 3,013,832
2024-04-15 $113.24 $113.24 $110.59 $110.71 $110.71 1,806,136
2024-04-12 $113.19 $113.42 $111.89 $112.25 $112.25 1,105,373
2024-04-11 $113.46 $114.20 $112.64 $113.95 $113.95 1,607,287
2024-04-10 $113.08 $113.61 $112.67 $113.14 $113.14 1,618,813
2024-04-09 $114.64 $114.70 $113.33 $114.40 $114.40 1,579,646
2024-04-08 $114.27 $114.54 $114.09 $114.23 $114.23 1,186,200
2024-04-05 $113.22 $114.56 $113.15 $114.13 $114.13 1,164,642
2024-04-04 $115.23 $115.34 $112.88 $112.96 $112.96 2,062,977
2024-04-03 $113.94 $114.66 $113.89 $114.34 $114.34 1,194,456
2024-04-02 $114.06 $114.18 $113.67 $114.16 $114.16 1,179,959
2024-04-01 $115.46 $115.55 $114.79 $115.02 $115.02 1,174,850
2024-03-28 $115.27 $115.61 $115.25 $115.30 $115.30 1,294,323
2024-03-27 $114.93 $115.30 $114.48 $115.27 $115.27 1,503,876
2024-03-26 $114.79 $114.84 $114.15 $114.15 $114.15 1,116,078
2024-03-25 $114.39 $114.71 $114.39 $114.43 $114.43 1,115,011
2024-03-22 $114.98 $115.05 $114.63 $114.66 $114.66 1,965,826
2024-03-21 $115.14 $115.42 $114.97 $114.98 $114.98 1,391,451
2024-03-20 $113.69 $114.91 $113.57 $114.85 $114.54 1,483,455
2024-03-19 $112.88 $113.73 $112.68 $113.65 $113.65 3,209,483
2024-03-18 $113.37 $113.59 $112.94 $113.00 $113.00 3,174,506
2024-03-15 $112.54 $112.91 $112.19 $112.46 $112.46 1,079,551
2024-03-14 $113.79 $113.80 $112.49 $113.19 $113.19 1,380,475
2024-03-13 $113.74 $113.93 $113.30 $113.60 $113.60 766,219
2024-03-12 $113.12 $113.85 $112.49 $113.72 $113.72 1,426,529
2024-03-11 $112.51 $112.79 $112.07 $112.66 $112.66 942,314
2024-03-08 $113.72 $114.28 $112.65 $112.81 $112.81 1,220,800
2024-03-07 $113.11 $113.69 $112.95 $113.49 $113.49 929,172
2024-03-06 $112.57 $112.85 $112.03 $112.39 $112.39 1,050,210
2024-03-05 $112.43 $112.55 $111.24 $111.70 $111.70 1,291,305
2024-03-04 $112.84 $113.33 $112.84 $112.84 $112.84 1,066,869
2024-03-01 $112.14 $113.08 $112.02 $113.01 $113.01 1,438,468
2024-02-29 $111.97 $112.30 $111.34 $112.00 $112.00 1,581,611
2024-02-28 $111.35 $111.71 $111.26 $111.47 $111.47 1,061,511
2024-02-27 $111.59 $111.76 $111.26 $111.71 $111.71 857,919
2024-02-26 $111.75 $111.91 $111.37 $111.42 $111.42 1,207,871
2024-02-23 $111.97 $112.14 $111.51 $111.73 $111.73 1,127,166
2024-02-22 $110.86 $111.79 $110.65 $111.62 $111.62 1,189,592
2024-02-21 $109.08 $109.48 $108.65 $109.46 $109.46 1,334,090
2024-02-20 $109.70 $109.81 $108.93 $109.44 $109.44 1,354,586
2024-02-16 $110.66 $110.92 $110.00 $110.14 $110.14 1,115,922
2024-02-15 $110.13 $110.81 $109.98 $110.73 $110.73 1,122,959
2024-02-14 $109.34 $109.96 $108.88 $109.88 $109.88 1,029,858
2024-02-13 $108.84 $109.19 $107.95 $108.66 $108.66 1,316,456
2024-02-12 $110.33 $110.99 $110.28 $110.42 $110.42 1,166,757
2024-02-09 $109.76 $110.44 $109.71 $110.33 $110.33 1,025,509
2024-02-08 $109.39 $109.69 $109.32 $109.65 $109.65 1,375,293
2024-02-07 $109.07 $109.53 $108.78 $109.37 $109.37 1,043,364
2024-02-06 $108.34 $108.59 $108.11 $108.51 $108.51 1,399,382
2024-02-05 $108.49 $108.56 $107.61 $108.21 $108.21 1,066,603
2024-02-02 $107.68 $109.04 $107.55 $108.70 $108.70 1,537,698
2024-02-01 $106.65 $107.70 $106.41 $107.70 $107.70 1,233,324
2024-01-31 $107.66 $107.82 $106.31 $106.33 $106.33 2,319,308
2024-01-30 $108.11 $108.30 $107.97 $108.11 $108.11 1,374,395
2024-01-29 $107.39 $108.32 $107.32 $108.32 $108.32 1,061,801
2024-01-26 $107.34 $107.72 $107.16 $107.31 $107.31 987,793
2024-01-25 $107.36 $107.51 $106.83 $107.39 $107.39 1,696,435
2024-01-24 $107.51 $107.65 $106.78 $106.83 $106.83 2,371,764
2024-01-23 $106.77 $106.91 $106.43 $106.84 $106.84 971,489
2024-01-22 $106.58 $107.01 $106.41 $106.61 $106.61 1,165,991
2024-01-19 $105.20 $106.26 $104.94 $106.22 $106.22 1,483,444
2024-01-18 $104.43 $105.01 $104.00 $104.88 $104.88 1,893,011
2024-01-17 $103.90 $104.10 $103.46 $104.03 $104.03 1,068,935
2024-01-16 $104.71 $105.01 $104.21 $104.60 $104.60 1,533,686
2024-01-12 $105.41 $105.65 $104.78 $105.09 $105.09 1,284,687
2024-01-11 $105.28 $105.42 $104.12 $105.05 $105.05 1,507,570
2024-01-10 $104.67 $105.33 $104.52 $105.13 $105.13 992,793
2024-01-09 $104.18 $104.86 $104.04 $104.59 $104.59 1,687,634
2024-01-08 $103.41 $104.84 $103.38 $104.78 $104.78 3,488,730
2024-01-05 $103.14 $103.88 $103.01 $103.32 $103.32 1,609,003
2024-01-04 $103.35 $103.95 $103.12 $103.16 $103.16 1,618,436
2024-01-03 $103.97 $104.05 $103.34 $103.43 $103.43 1,895,185
2024-01-02 $104.47 $104.85 $104.08 $104.51 $104.51 1,423,166
2023-12-29 $105.60 $105.71 $104.85 $105.23 $105.23 1,805,052
2023-12-28 $105.67 $105.85 $105.59 $105.69 $105.69 1,169,365
2023-12-27 $105.38 $105.70 $105.29 $105.62 $105.62 1,189,943
2023-12-26 $104.99 $105.65 $104.99 $105.43 $105.43 1,206,555
2023-12-22 $104.95 $105.29 $104.47 $104.94 $104.94 1,590,300
2023-12-21 $104.24 $104.71 $103.76 $104.66 $104.66 1,708,172
2023-12-20 $104.92 $105.39 $103.48 $103.53 $103.53 1,294,424
2023-12-19 $104.94 $105.58 $104.94 $105.56 $105.08 1,409,675
2023-12-18 $104.61 $105.01 $104.30 $104.77 $104.29 1,444,240
2023-12-15 $104.40 $104.63 $104.05 $104.31 $103.84 1,826,554
2023-12-14 $104.36 $104.90 $103.85 $104.50 $104.02 1,637,344
2023-12-13 $102.32 $103.93 $102.21 $103.88 $103.41 1,253,634
2023-12-12 $101.81 $102.33 $101.50 $102.27 $101.80 1,517,234
2023-12-11 $101.34 $101.89 $101.32 $101.86 $101.40 1,727,127
2023-12-08 $100.78 $101.59 $100.78 $101.44 $100.98 1,203,683
2023-12-07 $100.62 $101.11 $100.52 $100.99 $100.53 1,375,039
2023-12-06 $101.03 $101.17 $100.15 $100.24 $99.78 2,898,251
2023-12-05 $100.40 $100.84 $100.29 $100.58 $100.12 890,579
2023-12-04 $100.46 $100.83 $100.21 $100.78 $100.32 1,634,347
2023-12-01 $100.16 $101.24 $100.02 $101.14 $101.14 1,515,723
2023-11-30 $100.08 $100.38 $99.67 $100.32 $100.32 1,532,750
2023-11-29 $100.30 $100.73 $99.82 $99.86 $99.86 1,013,966
2023-11-28 $99.64 $100.15 $99.50 $99.84 $99.84 796,057
2023-11-27 $99.75 $99.98 $99.64 $99.75 $99.75 818,902
2023-11-24 $99.80 $99.96 $99.72 $99.91 $99.91 364,875
2023-11-22 $99.70 $100.09 $99.56 $99.84 $99.84 1,009,155
2023-11-21 $99.41 $99.54 $99.14 $99.38 $99.38 1,339,413
2023-11-20 $98.84 $99.87 $98.78 $99.69 $99.69 1,197,653
2023-11-17 $98.79 $99.04 $98.61 $98.92 $98.92 841,461
2023-11-16 $98.55 $98.79 $98.25 $98.69 $98.69 1,390,381
2023-11-15 $98.79 $99.22 $98.55 $98.74 $98.74 1,854,552
2023-11-14 $97.77 $98.76 $97.77 $98.48 $98.48 1,902,803
2023-11-13 $96.10 $96.55 $95.89 $96.33 $96.33 889,887
2023-11-10 $95.33 $96.45 $95.06 $96.39 $96.39 1,435,037
2023-11-09 $96.00 $96.04 $94.87 $94.97 $94.97 1,351,782
2023-11-08 $95.94 $96.03 $95.29 $95.77 $95.77 1,263,648
2023-11-07 $95.48 $95.93 $95.24 $95.80 $95.80 1,978,354
2023-11-06 $95.64 $95.75 $95.06 $95.48 $95.48 1,417,823
2023-11-03 $94.95 $95.83 $94.95 $95.45 $95.45 1,450,823
2023-11-02 $93.43 $94.42 $93.43 $94.38 $94.38 1,626,651
2023-11-01 $91.81 $92.70 $91.67 $92.55 $92.55 1,854,284
2023-10-31 $91.15 $91.71 $90.77 $91.67 $91.67 4,558,146
2023-10-30 $90.63 $91.28 $90.30 $91.06 $91.06 1,794,491
2023-10-27 $90.85 $90.94 $89.73 $90.04 $90.04 2,364,962
2023-10-26 $91.23 $91.46 $90.25 $90.52 $90.52 2,239,073
2023-10-25 $92.41 $92.52 $91.32 $91.44 $91.44 2,106,721
2023-10-24 $92.68 $93.17 $92.25 $92.87 $92.87 1,227,344
2023-10-23 $92.00 $93.06 $91.59 $92.14 $92.14 2,077,990
2023-10-20 $93.46 $93.53 $92.35 $92.41 $92.41 2,344,099
2023-10-19 $94.60 $95.01 $93.40 $93.57 $93.57 1,697,728
2023-10-18 $95.39 $95.58 $94.23 $94.47 $94.47 1,485,173
2023-10-17 $95.02 $96.36 $95.02 $95.85 $95.85 1,109,627
2023-10-16 $95.08 $95.96 $95.08 $95.76 $95.76 992,341
2023-10-13 $95.53 $95.74 $94.32 $94.65 $94.65 924,002
2023-10-12 $96.05 $96.05 $94.67 $95.18 $95.18 1,034,747
2023-10-11 $95.84 $96.05 $95.28 $95.94 $95.94 938,260
2023-10-10 $95.17 $96.20 $95.14 $95.60 $95.60 1,234,265
2023-10-09 $93.98 $95.18 $93.90 $95.05 $95.05 1,142,505
2023-10-06 $92.78 $94.79 $92.50 $94.45 $94.45 1,274,597
2023-10-05 $93.27 $93.50 $92.60 $93.27 $93.27 1,097,140
2023-10-04 $92.81 $93.50 $92.42 $93.40 $93.40 1,765,863
2023-10-03 $93.55 $93.85 $92.39 $92.68 $92.68 2,161,184
2023-10-02 $94.13 $94.40 $93.46 $94.03 $94.03 1,812,705
2023-09-29 $95.16 $95.24 $93.94 $94.19 $94.19 1,670,237
2023-09-28 $93.69 $94.86 $93.65 $94.49 $94.49 4,696,746
2023-09-27 $94.05 $94.20 $93.05 $93.82 $93.82 1,549,882
2023-09-26 $94.43 $94.65 $93.56 $93.72 $93.72 1,459,824
2023-09-25 $94.83 $95.53 $94.77 $95.50 $95.05 1,136,208
2023-09-22 $95.59 $95.91 $95.06 $95.13 $95.13 1,140,017
2023-09-21 $96.31 $96.36 $95.32 $95.36 $95.36 2,062,280
2023-09-20 $98.20 $98.31 $96.94 $96.99 $96.99 916,330
2023-09-19 $97.92 $98.00 $97.29 $97.89 $97.89 1,002,059
2023-09-18 $98.00 $98.39 $97.90 $98.10 $98.10 889,649
2023-09-15 $98.97 $98.97 $98.00 $98.11 $98.11 745,271
2023-09-14 $99.00 $99.42 $98.69 $99.30 $99.30 646,157
2023-09-13 $98.42 $98.66 $98.15 $98.43 $98.43 585,660
2023-09-12 $98.56 $98.97 $98.30 $98.41 $98.41 710,502
2023-09-11 $98.83 $99.00 $98.53 $98.91 $98.91 788,313
2023-09-08 $98.24 $98.62 $98.10 $98.30 $98.30 823,106
2023-09-07 $97.79 $98.30 $97.70 $98.18 $98.18 630,551
2023-09-06 $98.99 $99.05 $98.00 $98.54 $98.54 830,899
2023-09-05 $99.57 $99.70 $99.11 $99.14 $99.14 862,924
2023-09-01 $100.01 $100.21 $99.42 $99.71 $99.71 760,887
2023-08-31 $99.64 $99.95 $99.39 $99.41 $99.41 690,429
2023-08-30 $99.11 $99.66 $99.01 $99.49 $99.49 693,341
2023-08-29 $97.57 $99.12 $97.53 $99.08 $99.08 1,041,150
2023-08-28 $97.52 $97.78 $97.24 $97.65 $97.65 1,302,614
2023-08-25 $96.74 $97.31 $95.90 $97.03 $97.03 1,548,514
2023-08-24 $97.98 $98.15 $96.36 $96.37 $96.37 1,002,933
2023-08-23 $96.80 $97.84 $96.80 $97.67 $97.67 807,762
2023-08-22 $97.31 $97.31 $96.49 $96.58 $96.58 848,285
2023-08-21 $96.50 $97.06 $96.04 $96.92 $96.92 982,703
2023-08-18 $95.51 $96.54 $95.42 $96.34 $96.34 1,659,419
2023-08-17 $97.33 $97.40 $96.12 $96.24 $96.24 1,239,380
2023-08-16 $97.70 $98.06 $97.02 $97.04 $97.04 1,302,892
2023-08-15 $98.55 $98.61 $97.68 $97.82 $97.82 886,821
2023-08-14 $98.22 $98.95 $98.12 $98.94 $98.94 1,094,646
2023-08-11 $98.11 $98.73 $98.00 $98.48 $98.48 868,222
2023-08-10 $99.11 $99.83 $98.25 $98.57 $98.57 976,390
2023-08-09 $99.29 $99.30 $98.37 $98.57 $98.57 743,312
2023-08-08 $99.03 $99.32 $98.43 $99.26 $99.26 1,402,797
2023-08-07 $99.39 $99.77 $99.12 $99.76 $99.76 799,001
2023-08-04 $99.77 $100.26 $98.83 $98.92 $98.92 873,037
2023-08-03 $99.17 $99.79 $99.01 $99.38 $99.38 829,801
2023-08-02 $100.34 $100.39 $99.48 $99.66 $99.66 1,005,152
2023-08-01 $101.06 $101.22 $100.81 $101.07 $101.07 1,024,153
2023-07-31 $101.30 $101.49 $101.05 $101.39 $101.39 774,544
2023-07-28 $100.86 $101.25 $100.69 $101.12 $101.12 770,171
2023-07-27 $101.61 $101.66 $99.84 $100.03 $100.03 756,129
2023-07-26 $100.48 $101.13 $100.36 $100.79 $100.79 1,232,052
2023-07-25 $100.40 $101.06 $100.40 $100.70 $100.70 860,628
2023-07-24 $100.32 $100.64 $100.17 $100.49 $100.49 828,972
2023-07-21 $100.51 $100.55 $100.09 $100.12 $100.12 864,019
2023-07-20 $100.58 $100.78 $99.95 $100.10 $100.10 1,041,272
2023-07-19 $100.84 $101.12 $100.64 $100.84 $100.84 2,936,528
2023-07-18 $99.76 $100.74 $99.66 $100.57 $100.57 1,533,520
2023-07-17 $99.30 $100.06 $99.30 $99.80 $99.80 1,234,761
2023-07-14 $99.71 $99.83 $99.23 $99.36 $99.36 1,097,545
2023-07-13 $99.18 $99.73 $99.08 $99.59 $99.59 904,767
2023-07-12 $98.77 $99.04 $98.49 $98.71 $98.71 974,420
2023-07-11 $97.43 $98.07 $97.23 $97.98 $97.98 605,029
2023-07-10 $96.73 $97.23 $96.73 $97.19 $97.19 1,049,808
2023-07-07 $96.71 $97.69 $96.66 $96.78 $96.78 841,207
2023-07-06 $96.90 $96.97 $96.26 $96.91 $96.91 825,215
2023-07-05 $97.56 $97.92 $97.56 $97.76 $97.76 1,034,656
2023-07-03 $97.81 $98.05 $97.69 $98.04 $98.04 530,529
2023-06-30 $97.40 $98.04 $97.40 $97.84 $97.84 1,113,871
2023-06-29 $96.32 $96.80 $96.21 $96.78 $96.78 717,777
2023-06-28 $95.97 $96.54 $95.87 $96.32 $96.32 838,940
2023-06-27 $95.29 $96.38 $95.23 $96.21 $96.21 940,314
2023-06-26 $95.32 $95.80 $95.05 $95.07 $95.07 1,100,225
2023-06-23 $95.45 $95.83 $95.25 $95.36 $95.36 744,819
2023-06-22 $95.69 $96.22 $95.58 $96.22 $96.22 694,471
2023-06-21 $96.26 $96.42 $95.82 $95.95 $95.95 922,368
2023-06-20 $96.53 $96.70 $95.98 $96.49 $96.49 1,220,183
2023-06-16 $97.85 $97.88 $96.89 $96.98 $96.98 915,333
2023-06-15 $95.98 $97.60 $95.87 $97.33 $97.33 1,281,531
2023-06-14 $96.23 $96.66 $95.39 $96.20 $96.20 3,283,954
2023-06-13 $95.80 $96.31 $95.73 $96.16 $96.16 1,084,264
2023-06-12 $94.80 $95.48 $94.66 $95.43 $95.43 687,696
2023-06-09 $94.71 $95.12 $94.39 $94.57 $94.57 1,017,297
2023-06-08 $93.98 $94.66 $93.78 $94.52 $94.52 675,025
2023-06-07 $94.39 $94.68 $93.94 $94.05 $94.05 874,254
2023-06-06 $93.93 $94.63 $93.88 $94.54 $94.26 904,240
2023-06-05 $94.32 $94.63 $93.92 $94.08 $93.80 2,084,354
2023-06-02 $93.47 $94.50 $93.36 $94.32 $94.32 1,482,135
2023-06-01 $91.97 $93.05 $91.64 $92.78 $92.78 895,389
2023-05-31 $91.97 $92.22 $91.51 $91.88 $91.88 1,415,000
2023-05-30 $92.90 $92.99 $92.13 $92.42 $92.42 1,455,044
2023-05-26 $91.42 $92.58 $91.39 $92.38 $92.38 785,531
2023-05-25 $91.31 $91.51 $90.73 $91.17 $91.17 923,842
2023-05-24 $90.90 $90.96 $90.32 $90.57 $90.57 1,031,302
2023-05-23 $91.94 $92.23 $91.21 $91.27 $91.27 1,012,961
2023-05-22 $92.13 $92.60 $91.88 $92.26 $92.26 1,009,713
2023-05-19 $92.54 $92.61 $91.82 $92.09 $92.09 1,342,008
2023-05-18 $91.34 $92.41 $91.24 $92.29 $92.29 993,203
2023-05-17 $90.70 $91.56 $90.30 $91.40 $91.40 1,612,910
2023-05-16 $90.61 $90.80 $90.20 $90.20 $90.20 1,025,362
2023-05-15 $90.68 $91.06 $90.32 $90.94 $90.94 1,040,270
2023-05-12 $90.89 $91.00 $89.98 $90.50 $90.50 3,221,707
2023-05-11 $90.61 $90.79 $90.22 $90.65 $90.65 1,569,130
2023-05-10 $91.14 $91.31 $90.05 $90.90 $90.90 941,204
2023-05-09 $90.44 $90.73 $90.36 $90.49 $90.49 621,947
2023-05-08 $90.87 $91.00 $90.51 $90.83 $90.83 956,548
2023-05-05 $89.93 $91.02 $89.92 $90.80 $90.80 816,546
2023-05-04 $89.45 $89.57 $88.76 $89.09 $89.09 1,371,342
2023-05-03 $90.37 $91.02 $89.71 $89.78 $89.78 1,043,967
2023-05-02 $91.24 $91.27 $89.61 $90.30 $90.30 1,058,483
2023-05-01 $91.39 $91.85 $91.34 $91.44 $91.44 1,387,604
2023-04-28 $90.52 $91.48 $90.51 $91.47 $91.47 998,610
2023-04-27 $89.58 $90.78 $89.51 $90.69 $90.69 1,195,755
2023-04-26 $89.66 $89.80 $88.88 $89.03 $89.03 1,197,520
2023-04-25 $90.53 $90.58 $89.39 $89.42 $89.42 1,389,216
2023-04-24 $90.83 $91.11 $90.52 $90.97 $90.97 820,158
2023-04-21 $90.95 $91.02 $90.47 $90.93 $90.93 1,260,351
2023-04-20 $90.67 $91.26 $90.51 $90.84 $90.84 806,410
2023-04-19 $90.93 $91.57 $90.90 $91.40 $91.40 887,428
2023-04-18 $91.59 $91.75 $91.06 $91.37 $91.37 880,424
2023-04-17 $90.92 $91.33 $90.69 $91.31 $91.31 851,028
2023-04-14 $91.03 $91.58 $90.40 $90.92 $90.92 755,471
2023-04-13 $90.33 $91.29 $90.20 $91.21 $91.21 756,226
2023-04-12 $90.92 $91.05 $89.91 $90.01 $90.01 1,074,617
2023-04-11 $90.42 $90.78 $90.25 $90.42 $90.42 1,135,425
2023-04-10 $89.58 $90.32 $89.44 $90.31 $90.31 893,195
2023-04-06 $89.52 $90.19 $89.35 $90.13 $90.13 820,422
2023-04-05 $89.93 $90.09 $89.41 $89.84 $89.84 881,301
2023-04-04 $90.98 $90.99 $89.85 $90.15 $90.15 1,140,339
2023-04-03 $90.49 $90.94 $90.20 $90.81 $90.81 967,677
2023-03-31 $89.47 $90.59 $89.47 $90.55 $90.55 1,031,997
2023-03-30 $89.37 $89.44 $88.79 $89.20 $89.20 1,110,029
2023-03-29 $88.33 $88.77 $88.10 $88.73 $88.73 1,288,659
2023-03-28 $87.43 $87.66 $87.01 $87.44 $87.44 862,068
2023-03-27 $87.94 $88.11 $87.35 $87.60 $87.60 1,528,766
2023-03-24 $86.45 $87.36 $85.91 $87.36 $87.36 1,705,523
2023-03-23 $87.36 $88.27 $86.18 $86.80 $86.80 1,284,797
2023-03-22 $88.66 $89.34 $87.00 $87.01 $86.66 1,170,698
2023-03-21 $88.19 $88.75 $87.94 $88.63 $88.27 850,012
2023-03-20 $86.71 $87.55 $86.62 $87.33 $86.98 1,094,461
2023-03-17 $87.49 $87.56 $86.22 $86.58 $86.58 1,425,896
2023-03-16 $85.71 $87.79 $85.55 $87.70 $87.70 1,589,888
2023-03-15 $85.57 $86.23 $84.96 $86.20 $86.20 3,288,753
2023-03-14 $86.73 $87.36 $85.87 $86.89 $86.89 1,472,514
2023-03-13 $84.92 $86.60 $84.35 $85.50 $85.50 3,524,268
2023-03-10 $87.07 $87.42 $85.30 $85.73 $85.73 3,566,750
2023-03-09 $89.09 $89.52 $87.02 $87.22 $87.22 1,260,971
2023-03-08 $88.86 $89.19 $88.47 $88.97 $88.97 958,718
2023-03-07 $90.21 $90.27 $88.73 $88.84 $88.84 1,097,048
2023-03-06 $90.49 $90.94 $90.09 $90.21 $90.21 934,731
2023-03-03 $89.23 $90.39 $89.15 $90.31 $90.31 903,863
2023-03-02 $87.77 $89.10 $87.65 $88.89 $88.89 914,362
2023-03-01 $88.43 $88.71 $87.95 $88.27 $88.27 1,178,806
2023-02-28 $88.75 $89.22 $88.54 $88.58 $88.58 1,268,033
2023-02-27 $89.26 $89.64 $88.62 $88.81 $88.81 973,802
2023-02-24 $88.42 $88.70 $87.91 $88.53 $88.53 1,543,228
2023-02-23 $89.66 $89.82 $88.46 $89.49 $89.49 1,076,241
2023-02-22 $89.17 $89.57 $88.68 $88.97 $88.97 1,289,548
2023-02-21 $90.06 $90.26 $89.01 $89.07 $89.07 1,660,755
2023-02-17 $90.87 $91.03 $90.29 $91.00 $91.00 722,791
2023-02-16 $91.37 $92.29 $91.18 $91.23 $91.23 662,547
2023-02-15 $91.58 $92.47 $91.43 $92.47 $92.47 799,199
2023-02-14 $91.67 $92.54 $91.05 $92.01 $92.01 1,171,940
2023-02-13 $91.12 $92.02 $90.92 $91.96 $91.96 1,387,064
2023-02-10 $90.49 $90.99 $90.26 $90.92 $90.92 820,744
2023-02-09 $92.50 $92.59 $90.50 $90.75 $90.75 839,643
2023-02-08 $92.28 $92.58 $91.50 $91.61 $91.61 1,492,679
2023-02-07 $91.42 $92.94 $90.98 $92.69 $92.69 907,675
2023-02-06 $91.59 $91.86 $91.16 $91.51 $91.51 1,222,315
2023-02-03 $92.00 $93.23 $91.89 $92.20 $92.20 1,758,594
2023-02-02 $92.72 $93.56 $92.32 $93.15 $93.15 1,249,088
2023-02-01 $90.45 $92.39 $89.87 $91.73 $91.73 1,230,458
2023-01-31 $89.38 $90.70 $89.37 $90.67 $90.67 1,997,339
2023-01-30 $89.78 $90.31 $89.20 $89.25 $89.25 1,133,742
2023-01-27 $89.91 $90.96 $89.91 $90.48 $90.48 967,193
2023-01-26 $89.77 $90.16 $89.09 $90.11 $90.11 813,763
2023-01-25 $88.23 $89.24 $87.63 $89.15 $89.15 1,239,166
2023-01-24 $88.84 $89.35 $88.60 $89.12 $89.12 1,478,831
2023-01-23 $88.35 $89.67 $88.16 $89.28 $89.28 1,444,472
2023-01-20 $86.84 $88.18 $86.45 $88.13 $88.13 1,165,401
2023-01-19 $86.66 $87.02 $86.16 $86.50 $86.50 1,564,799
2023-01-18 $88.88 $89.17 $87.16 $87.19 $87.19 1,902,694
2023-01-17 $88.69 $89.08 $88.38 $88.55 $88.55 6,222,094
2023-01-13 $87.61 $88.79 $87.50 $88.68 $88.68 1,342,920
2023-01-12 $88.12 $88.58 $87.19 $88.33 $88.33 1,998,752
2023-01-11 $87.06 $87.89 $87.00 $87.86 $87.86 5,815,328
2023-01-10 $85.90 $86.75 $85.72 $86.75 $86.75 1,038,624
2023-01-09 $86.50 $87.30 $86.02 $86.05 $86.05 1,571,602
2023-01-06 $84.80 $86.29 $84.17 $86.04 $86.04 1,893,935
2023-01-05 $84.71 $84.71 $83.99 $84.12 $84.12 3,455,598
2023-01-04 $84.87 $85.57 $84.30 $85.13 $85.13 1,756,483
2023-01-03 $85.30 $85.73 $83.77 $84.42 $84.42 2,349,931
2022-12-30 $84.30 $84.80 $83.91 $84.80 $84.80 2,347,560
2022-12-29 $84.00 $85.18 $83.94 $84.99 $84.99 2,082,195
2022-12-28 $84.42 $84.91 $83.36 $83.44 $83.44 2,076,606
2022-12-27 $84.84 $84.89 $84.11 $84.48 $84.48 2,310,734
2022-12-23 $84.19 $84.86 $83.79 $84.85 $84.85 1,825,398
2022-12-22 $84.85 $84.87 $83.07 $84.36 $84.36 2,620,026
2022-12-21 $84.93 $85.86 $84.81 $85.57 $85.57 1,747,631
2022-12-20 $83.95 $84.68 $83.72 $84.29 $84.29 2,437,120
2022-12-19 $84.91 $85.07 $83.80 $84.18 $84.18 2,303,922
2022-12-16 $85.48 $85.67 $84.45 $85.00 $85.00 2,696,163
2022-12-15 $87.01 $87.22 $85.63 $85.98 $85.98 4,984,620
2022-12-14 $88.63 $89.43 $87.47 $88.20 $88.20 1,631,680
2022-12-13 $90.26 $90.60 $88.06 $88.67 $88.67 2,321,764
2022-12-12 $87.26 $88.39 $87.17 $88.37 $87.97 1,660,710
2022-12-09 $87.54 $88.10 $87.13 $87.17 $86.77 1,965,119
2022-12-08 $87.54 $88.16 $87.21 $87.81 $87.41 1,557,885
2022-12-07 $87.23 $87.72 $86.90 $87.14 $86.74 1,281,976
2022-12-06 $88.53 $88.67 $86.79 $87.30 $86.90 1,551,632
2022-12-05 $89.78 $89.89 $88.31 $88.61 $88.21 1,230,795
2022-12-02 $89.23 $90.63 $89.21 $90.37 $89.96 1,665,709
2022-12-01 $90.74 $91.00 $89.87 $90.48 $90.07 1,653,410
2022-11-30 $87.79 $90.49 $87.33 $90.44 $90.03 3,569,323
2022-11-29 $87.89 $88.20 $87.35 $87.76 $87.36 1,081,092
2022-11-28 $88.61 $88.97 $87.65 $87.83 $87.43 1,532,282
2022-11-25 $89.18 $89.44 $89.10 $89.25 $88.84 381,892
2022-11-23 $88.65 $89.42 $88.61 $89.28 $88.87 1,108,540
2022-11-22 $87.96 $88.77 $87.63 $88.71 $88.31 1,346,987
2022-11-21 $87.62 $87.82 $87.14 $87.55 $87.15 1,124,350
2022-11-18 $88.29 $88.38 $87.27 $87.93 $87.53 1,145,720
2022-11-17 $86.70 $87.71 $86.62 $87.52 $87.12 1,417,066
2022-11-16 $88.32 $88.49 $87.78 $87.91 $87.51 1,487,453
2022-11-15 $89.34 $89.57 $87.93 $88.78 $88.38 1,759,014
2022-11-14 $88.26 $89.06 $87.86 $87.87 $87.47 1,151,837
2022-11-11 $87.94 $88.95 $87.67 $88.75 $88.75 1,395,484
2022-11-10 $86.09 $87.87 $85.81 $87.81 $87.81 1,942,264
2022-11-09 $84.32 $84.64 $82.94 $83.07 $83.07 1,439,255
2022-11-08 $84.71 $85.64 $83.93 $84.88 $84.88 1,610,005
2022-11-07 $84.04 $84.60 $83.49 $84.46 $84.46 1,933,188
2022-11-04 $83.99 $84.30 $82.29 $83.70 $83.70 1,862,279
2022-11-03 $82.62 $83.32 $82.03 $82.65 $82.65 1,785,290
2022-11-02 $85.54 $86.50 $83.41 $83.41 $83.41 1,892,053
2022-11-01 $86.82 $86.95 $85.40 $85.66 $85.66 5,391,991
2022-10-31 $85.99 $86.45 $85.74 $85.94 $85.94 1,431,794
2022-10-28 $84.47 $86.62 $84.47 $86.53 $86.53 1,305,876
2022-10-27 $85.23 $85.70 $84.45 $84.59 $84.59 2,223,588
2022-10-26 $84.72 $86.22 $84.72 $84.90 $84.90 2,395,214
2022-10-25 $84.03 $85.58 $84.03 $85.49 $85.49 2,110,679
2022-10-24 $83.46 $84.22 $82.70 $83.94 $83.94 1,734,307
2022-10-21 $81.08 $83.18 $80.79 $83.08 $83.08 1,878,807
2022-10-20 $81.76 $82.84 $80.98 $81.19 $81.19 6,287,634
2022-10-19 $82.05 $82.69 $81.22 $81.86 $81.86 2,055,479
2022-10-18 $83.35 $83.63 $81.83 $82.59 $82.59 1,892,180
2022-10-17 $80.92 $81.87 $80.92 $81.64 $81.64 1,893,888
2022-10-14 $82.06 $82.41 $79.34 $79.46 $79.46 3,503,099
2022-10-13 $77.85 $81.76 $77.44 $81.40 $81.40 2,642,542
2022-10-12 $79.79 $80.06 $79.28 $79.44 $79.44 3,263,838
2022-10-11 $79.80 $80.83 $79.09 $79.63 $79.63 7,865,716
2022-10-10 $81.04 $81.11 $79.61 $80.17 $80.17 3,575,640
2022-10-07 $82.24 $82.25 $80.40 $80.81 $80.81 2,055,553
2022-10-06 $83.65 $84.40 $83.07 $83.21 $83.21 2,521,774
2022-10-05 $83.19 $84.49 $82.57 $83.96 $83.96 2,006,077
2022-10-04 $82.84 $84.22 $82.84 $84.21 $84.21 3,208,068
2022-10-03 $80.37 $81.98 $79.86 $81.54 $81.54 2,836,759
2022-09-30 $80.41 $81.39 $79.43 $79.54 $79.54 2,793,660
2022-09-29 $81.46 $81.60 $79.88 $80.61 $80.61 4,466,572
2022-09-28 $80.89 $82.72 $80.51 $82.29 $82.29 4,113,458
2022-09-27 $81.65 $82.15 $80.04 $80.63 $80.63 4,924,779
2022-09-26 $81.22 $82.17 $80.47 $80.69 $80.69 4,378,972
2022-09-23 $82.57 $82.73 $80.99 $82.01 $81.60 5,844,150
2022-09-22 $84.31 $84.45 $83.35 $83.50 $83.08 3,397,781
2022-09-21 $86.30 $87.10 $84.43 $84.46 $84.46 1,589,082
2022-09-20 $86.15 $86.36 $85.30 $85.90 $85.90 1,367,227
2022-09-19 $85.48 $86.95 $85.46 $86.95 $86.95 1,266,403
2022-09-16 $86.21 $86.40 $85.51 $86.30 $86.30 2,933,534
2022-09-15 $87.63 $88.41 $86.79 $87.07 $87.07 1,254,239
2022-09-14 $88.01 $88.34 $87.26 $88.06 $88.06 1,883,976
2022-09-13 $89.57 $89.82 $87.45 $87.72 $87.72 1,772,048
2022-09-12 $91.19 $91.80 $91.07 $91.66 $91.66 2,170,974
2022-09-09 $89.80 $90.84 $89.72 $90.63 $90.63 1,417,927
2022-09-08 $87.97 $89.25 $87.70 $89.17 $89.17 2,196,903
2022-09-07 $86.79 $88.71 $86.78 $88.52 $88.52 3,053,886
2022-09-06 $87.55 $87.70 $86.38 $86.91 $86.91 2,400,244
2022-09-02 $89.00 $89.33 $86.88 $87.27 $87.27 1,745,136
2022-09-01 $87.58 $88.23 $86.75 $88.17 $88.17 2,225,812
2022-08-31 $89.16 $89.42 $88.05 $88.05 $88.05 1,562,525
2022-08-30 $90.08 $90.15 $88.26 $88.76 $88.76 2,514,766
2022-08-29 $89.76 $90.48 $89.47 $89.76 $89.76 1,656,939
2022-08-26 $93.48 $93.58 $90.36 $90.36 $90.36 1,453,119
2022-08-25 $92.60 $93.54 $92.37 $93.51 $93.51 863,673
2022-08-24 $91.72 $92.51 $91.61 $92.15 $92.15 1,114,460
2022-08-23 $92.02 $92.55 $91.69 $91.80 $91.80 1,051,192
2022-08-22 $92.81 $92.83 $91.77 $91.99 $91.99 1,480,461
2022-08-19 $94.68 $94.80 $93.74 $93.98 $93.98 961,775
2022-08-18 $95.14 $95.52 $94.82 $95.33 $95.33 778,964
2022-08-17 $95.04 $95.71 $94.59 $95.06 $95.06 2,050,489
2022-08-16 $95.46 $96.36 $95.21 $95.90 $95.90 1,779,822
2022-08-15 $94.78 $95.85 $94.64 $95.71 $95.71 1,272,273
2022-08-12 $94.26 $95.39 $94.01 $95.34 $95.34 1,055,778
2022-08-11 $94.42 $94.95 $93.59 $93.74 $93.74 2,496,747
2022-08-10 $93.21 $93.79 $92.96 $93.72 $93.72 2,084,586
2022-08-09 $92.00 $92.06 $91.36 $91.63 $91.63 11,368,172
2022-08-08 $92.51 $93.21 $91.94 $92.17 $92.17 1,585,431
2022-08-05 $91.23 $92.29 $91.12 $92.14 $92.14 1,058,075
2022-08-04 $92.27 $92.38 $91.81 $92.17 $92.17 1,255,696
2022-08-03 $91.39 $92.51 $91.31 $92.23 $92.23 1,201,855
2022-08-02 $90.95 $91.89 $90.49 $90.80 $90.80 1,414,335
2022-08-01 $91.00 $91.89 $90.70 $91.30 $91.30 5,195,416
2022-07-29 $90.55 $91.77 $90.38 $91.53 $91.53 1,584,172
2022-07-28 $89.27 $90.41 $88.49 $90.31 $90.31 1,408,928
2022-07-27 $87.68 $89.54 $87.59 $89.16 $89.16 2,290,452
2022-07-26 $87.60 $87.60 $86.67 $86.86 $86.86 10,221,774
2022-07-25 $88.03 $88.15 $87.45 $87.97 $87.97 1,588,124
2022-07-22 $88.78 $89.10 $87.32 $87.83 $87.83 1,360,130
2022-07-21 $87.75 $88.80 $87.16 $88.80 $88.80 1,957,177
2022-07-20 $87.21 $88.19 $87.00 $87.95 $87.95 2,222,429
2022-07-19 $85.78 $87.30 $85.66 $87.21 $87.21 2,380,337
2022-07-18 $86.23 $86.45 $84.54 $84.82 $84.82 4,300,637
2022-07-15 $84.85 $85.46 $84.32 $85.43 $85.43 1,627,267
2022-07-14 $83.09 $83.95 $82.37 $83.82 $83.82 3,539,779
2022-07-13 $83.35 $84.80 $83.18 $84.19 $84.19 2,127,739
2022-07-12 $85.23 $85.71 $84.15 $84.55 $84.55 1,539,645
2022-07-11 $85.81 $85.98 $85.12 $85.28 $85.28 2,045,445
2022-07-08 $86.01 $86.85 $85.65 $86.37 $86.37 1,414,743
2022-07-07 $85.52 $86.63 $85.52 $86.45 $86.45 2,041,558
2022-07-06 $84.91 $85.61 $84.25 $85.03 $85.03 7,680,969
2022-07-05 $83.48 $84.93 $82.75 $84.89 $84.89 2,526,645
2022-07-01 $83.60 $84.73 $82.96 $84.63 $84.63 1,913,568
2022-06-30 $83.47 $84.50 $82.63 $83.78 $83.78 3,402,863
2022-06-29 $84.69 $84.88 $84.00 $84.47 $84.47 3,131,100
2022-06-28 $86.72 $87.36 $84.62 $84.63 $84.63 11,915,047
2022-06-27 $86.86 $86.98 $86.10 $86.39 $86.39 6,112,037
2022-06-24 $84.74 $86.65 $84.69 $86.62 $86.62 1,961,577
2022-06-23 $83.60 $84.16 $82.77 $84.01 $84.01 2,828,773
2022-06-22 $82.15 $84.00 $82.13 $83.18 $83.18 5,753,407
2022-06-21 $82.49 $83.60 $82.49 $83.24 $83.24 3,924,718
2022-06-17 $81.11 $82.01 $80.42 $81.30 $81.30 20,576,172
2022-06-16 $82.00 $82.13 $80.39 $80.96 $80.96 5,217,393
2022-06-15 $83.44 $84.98 $82.38 $83.91 $83.91 2,546,991
2022-06-14 $83.36 $83.63 $81.98 $82.69 $82.69 5,259,215
2022-06-13 $84.17 $84.55 $82.60 $82.96 $82.96 8,565,066
2022-06-10 $87.66 $87.75 $86.42 $86.47 $86.47 2,592,604
2022-06-09 $90.90 $91.28 $89.10 $89.10 $89.10 1,172,446
2022-06-08 $92.14 $92.59 $91.36 $91.55 $91.27 2,158,469
2022-06-07 $90.87 $92.67 $90.70 $92.56 $92.28 1,170,455
2022-06-06 $92.35 $92.65 $91.36 $91.61 $91.33 1,093,386
2022-06-03 $91.70 $92.09 $91.09 $91.32 $91.04 1,308,876
2022-06-02 $90.89 $92.83 $90.54 $92.83 $92.55 1,279,475
2022-06-01 $92.17 $92.44 $90.28 $90.97 $90.69 2,183,446
2022-05-31 $91.88 $92.44 $91.05 $91.64 $91.36 2,285,330
2022-05-27 $90.52 $92.33 $90.52 $92.33 $92.05 2,644,941
2022-05-26 $88.49 $90.44 $88.49 $90.05 $89.78 3,563,106
2022-05-25 $86.93 $88.67 $86.86 $88.21 $87.94 2,196,371
2022-05-24 $87.21 $87.54 $85.80 $87.34 $87.07 2,109,268
2022-05-23 $87.33 $88.35 $86.71 $88.13 $87.86 2,052,563
2022-05-20 $87.55 $87.60 $84.59 $86.67 $86.41 3,033,668
2022-05-19 $86.28 $87.66 $86.05 $86.66 $86.40 2,897,668
2022-05-18 $89.57 $89.67 $86.72 $86.99 $86.72 2,523,936
2022-05-17 $90.11 $90.61 $89.23 $90.61 $90.33 1,712,606
2022-05-16 $88.79 $89.55 $88.25 $88.67 $88.40 2,073,723
2022-05-13 $87.93 $89.50 $87.76 $89.11 $88.84 2,524,963
2022-05-12 $86.03 $87.66 $85.25 $86.81 $86.54 4,416,090
2022-05-11 $88.09 $89.45 $86.58 $86.71 $86.45 3,919,801
2022-05-10 $89.55 $89.90 $87.22 $88.31 $88.04 6,488,697
2022-05-09 $90.00 $90.17 $87.78 $88.14 $87.87 5,324,265
2022-05-06 $91.55 $92.19 $90.08 $91.34 $91.06 3,685,491
2022-05-05 $94.62 $94.74 $91.10 $92.08 $91.80 2,780,758
2022-05-04 $93.07 $95.75 $92.12 $95.62 $95.33 2,956,793
2022-05-03 $92.46 $93.39 $92.19 $92.84 $92.56 2,953,698
2022-05-02 $91.70 $92.73 $90.32 $92.45 $92.17 7,160,814
2022-04-29 $94.42 $95.01 $91.67 $91.83 $91.55 2,791,511
2022-04-28 $94.10 $95.67 $92.89 $95.20 $94.91 1,966,822
2022-04-27 $92.97 $94.18 $92.48 $92.97 $92.69 2,730,376
2022-04-26 $95.01 $95.07 $92.79 $92.81 $92.53 2,531,196
2022-04-25 $94.48 $95.65 $93.46 $95.59 $95.30 3,047,752
2022-04-22 $97.46 $97.47 $94.90 $95.00 $94.71 2,564,623
2022-04-21 $100.16 $100.50 $97.42 $97.63 $97.33 1,212,232
2022-04-20 $99.82 $100.00 $99.09 $99.30 $99.00 1,137,031
2022-04-19 $97.67 $99.59 $97.67 $99.40 $99.10 1,563,554
2022-04-18 $97.59 $98.13 $97.20 $97.68 $97.38 1,590,406
2022-04-14 $99.11 $99.42 $97.81 $97.83 $97.53 1,029,067
2022-04-13 $97.80 $99.21 $97.77 $99.04 $98.74 1,323,310
2022-04-12 $98.89 $99.49 $97.41 $97.79 $97.49 1,484,074
2022-04-11 $98.89 $99.12 $97.98 $98.08 $97.78 1,799,205
2022-04-08 $99.83 $100.34 $99.25 $99.60 $99.30 1,055,973
2022-04-07 $99.39 $100.38 $98.73 $99.91 $99.60 1,435,286
2022-04-06 $99.81 $100.13 $98.89 $99.56 $99.26 1,979,532
2022-04-05 $101.94 $102.35 $100.45 $100.73 $100.42 1,180,041
2022-04-04 $101.53 $102.19 $101.29 $102.19 $101.88 2,798,489
2022-04-01 $101.32 $101.44 $100.50 $101.37 $101.06 1,602,173
2022-03-31 $102.27 $102.58 $100.88 $100.94 $100.63 1,530,666
2022-03-30 $103.05 $103.23 $102.01 $102.47 $102.16 1,368,836
2022-03-29 $102.63 $103.48 $102.24 $103.31 $102.99 1,360,034
2022-03-28 $101.03 $101.83 $100.46 $101.78 $101.47 3,372,709
2022-03-25 $100.89 $101.21 $100.18 $101.14 $100.83 1,585,983
2022-03-24 $99.75 $100.76 $99.50 $100.72 $100.41 1,218,343
2022-03-23 $100.37 $100.77 $99.60 $99.60 $98.98 1,911,632
2022-03-22 $100.04 $101.19 $99.94 $100.95 $100.32 1,563,383
2022-03-21 $99.93 $100.34 $98.94 $99.72 $99.10 1,454,743
2022-03-18 $98.40 $99.98 $98.24 $99.92 $99.29 1,711,661
2022-03-17 $97.03 $98.70 $96.90 $98.69 $98.07 2,681,116
2022-03-16 $95.96 $97.41 $94.89 $97.41 $96.80 2,512,509
2022-03-15 $93.61 $95.19 $93.38 $95.02 $94.43 2,661,141
2022-03-14 $94.02 $94.81 $92.80 $93.09 $92.51 3,283,394
2022-03-11 $95.80 $96.08 $93.89 $93.99 $93.40 3,138,787
2022-03-10 $94.67 $95.49 $94.14 $95.32 $94.72 3,478,111
2022-03-09 $95.04 $96.18 $94.70 $95.73 $95.13 2,853,701
2022-03-08 $93.72 $95.55 $92.80 $93.18 $92.60 4,613,580
2022-03-07 $96.50 $96.61 $93.66 $93.70 $93.11 3,929,962
2022-03-04 $96.85 $96.91 $95.70 $96.61 $96.01 2,592,010
2022-03-03 $98.83 $98.94 $97.19 $97.58 $96.97 2,650,332
2022-03-02 $97.08 $98.71 $96.87 $98.32 $97.70 4,743,586
2022-03-01 $97.81 $98.22 $95.91 $96.54 $95.94 3,802,918
2022-02-28 $97.05 $98.48 $96.78 $98.08 $97.47 2,989,067
2022-02-25 $96.28 $98.21 $95.86 $98.21 $97.60 3,674,756
2022-02-24 $91.81 $96.17 $91.75 $96.08 $95.48 7,146,993
2022-02-23 $96.90 $97.00 $94.27 $94.39 $93.80 5,262,526
2022-02-22 $96.70 $97.59 $95.36 $96.20 $95.60 4,621,959
2022-02-18 $98.08 $98.43 $96.77 $97.28 $96.67 2,622,411
2022-02-17 $99.56 $99.63 $97.88 $98.04 $97.43 1,803,047
2022-02-16 $99.77 $100.60 $99.25 $100.29 $99.66 1,984,517
2022-02-15 $99.49 $100.28 $99.49 $100.23 $99.60 2,033,632
2022-02-14 $98.73 $99.09 $97.65 $98.47 $97.85 3,199,331
2022-02-11 $100.78 $101.31 $98.43 $98.81 $98.19 3,651,689
2022-02-10 $101.22 $102.77 $100.25 $100.76 $100.13 2,887,729
2022-02-09 $101.82 $102.54 $101.82 $102.46 $101.82 3,593,480
2022-02-08 $99.79 $101.10 $99.53 $100.89 $100.26 1,896,665
2022-02-07 $100.36 $100.79 $99.68 $99.96 $99.33 2,652,707
2022-02-04 $99.58 $101.05 $98.99 $100.21 $99.58 2,641,222
2022-02-03 $100.49 $101.04 $99.35 $99.52 $98.90 2,843,743
2022-02-02 $101.92 $102.14 $101.06 $101.99 $101.35 3,247,059
2022-02-01 $100.85 $101.48 $99.80 $101.39 $100.76 3,269,496
2022-01-31 $98.39 $100.64 $98.10 $100.64 $100.01 3,615,071
2022-01-28 $96.35 $98.47 $95.26 $98.47 $97.85 4,421,038
2022-01-27 $97.84 $98.59 $95.70 $96.12 $95.52 8,453,274
2022-01-26 $98.65 $99.33 $95.76 $96.76 $96.15 6,695,836
2022-01-25 $97.01 $98.41 $95.59 $97.17 $96.56 6,914,866
2022-01-24 $96.41 $98.62 $94.00 $98.53 $97.91 12,631,436
2022-01-21 $99.56 $100.19 $97.88 $97.91 $97.30 6,957,432
2022-01-20 $101.56 $102.77 $99.77 $99.93 $99.30 3,317,874
2022-01-19 $102.55 $102.89 $101.01 $101.09 $100.46 2,927,811
2022-01-18 $103.10 $103.24 $101.90 $102.17 $101.53 4,907,716
2022-01-14 $103.41 $104.24 $102.98 $104.20 $103.55 2,053,892
2022-01-13 $105.96 $106.13 $103.94 $104.16 $103.51 2,658,374
2022-01-12 $105.99 $106.29 $105.18 $105.67 $105.01 1,789,786
2022-01-11 $104.50 $105.55 $103.77 $105.55 $104.89 3,423,726
2022-01-10 $103.93 $104.52 $102.39 $104.49 $103.84 3,401,793
2022-01-07 $105.12 $105.52 $104.30 $104.65 $104.00 1,912,678
2022-01-06 $105.10 $105.84 $104.41 $105.16 $104.50 2,545,520
2022-01-05 $107.40 $107.55 $105.12 $105.16 $104.50 2,639,937
2022-01-04 $107.95 $108.15 $106.97 $107.45 $106.78 1,827,531
2022-01-03 $107.43 $107.67 $106.74 $107.63 $106.96 2,268,641
2021-12-31 $107.29 $107.54 $106.98 $106.98 $106.31 1,564,039
2021-12-30 $107.55 $107.99 $107.25 $107.29 $106.62 1,360,131
2021-12-29 $107.49 $107.76 $107.13 $107.51 $106.84 1,327,183
2021-12-28 $107.74 $108.02 $107.27 $107.41 $106.74 1,426,425
2021-12-27 $106.53 $107.64 $106.51 $107.61 $106.94 1,557,330
2021-12-23 $105.86 $106.59 $105.68 $106.27 $105.61 1,211,352
2021-12-22 $104.49 $105.59 $104.45 $105.58 $104.92 1,795,714
2021-12-21 $103.42 $104.60 $102.99 $104.59 $103.94 1,976,815
2021-12-20 $102.45 $102.66 $101.60 $102.53 $101.89 4,111,676
2021-12-17 $103.85 $104.71 $103.05 $103.77 $103.12 2,409,118
2021-12-16 $106.12 $106.20 $104.07 $104.42 $103.77 3,047,304
2021-12-15 $104.02 $105.67 $103.28 $105.63 $104.97 5,587,105
2021-12-14 $103.99 $104.57 $103.34 $104.07 $103.42 2,316,487
2021-12-13 $105.67 $105.73 $104.70 $104.74 $104.08 1,998,883
2021-12-10 $106.00 $106.27 $105.27 $106.09 $105.06 1,393,717
2021-12-09 $106.11 $106.27 $105.36 $105.36 $104.33 1,744,057
2021-12-08 $106.16 $106.52 $105.75 $106.38 $105.34 1,537,622
2021-12-07 $105.11 $106.21 $105.00 $105.97 $104.94 1,953,027
2021-12-06 $102.94 $104.21 $102.32 $103.76 $102.75 2,670,002
2021-12-03 $103.93 $104.24 $101.48 $102.51 $101.51 5,061,252
2021-12-02 $102.07 $103.99 $101.95 $103.64 $102.63 3,158,817
2021-12-01 $104.80 $105.39 $101.87 $101.93 $100.94 3,278,568
2021-11-30 $105.02 $105.32 $103.28 $103.43 $102.42 3,553,481
2021-11-29 $105.58 $106.01 $104.81 $105.54 $104.51 2,262,327
2021-11-26 $105.11 $105.49 $104.06 $104.37 $103.35 2,360,673
2021-11-24 $106.09 $106.85 $105.73 $106.78 $105.74 1,233,957
2021-11-23 $106.39 $106.83 $105.56 $106.54 $105.50 7,136,800
2021-11-22 $107.47 $107.92 $106.44 $106.44 $105.40 1,757,545
2021-11-19 $107.24 $107.51 $106.93 $106.97 $105.93 1,526,193
2021-11-18 $107.37 $107.41 $106.56 $107.31 $106.27 2,282,907
2021-11-17 $107.52 $107.52 $106.96 $107.12 $106.08 2,738,386
2021-11-16 $107.10 $107.80 $107.02 $107.57 $106.52 1,788,562
2021-11-15 $107.43 $107.45 $106.81 $107.06 $106.02 1,239,089
2021-11-12 $106.66 $107.23 $106.42 $107.12 $106.08 1,089,423
2021-11-11 $106.64 $106.64 $106.31 $106.35 $105.32 934,119
2021-11-10 $106.79 $107.19 $105.77 $106.20 $105.17 1,885,178
2021-11-09 $107.64 $107.75 $106.84 $107.20 $106.16 4,315,412
2021-11-08 $107.77 $107.96 $107.43 $107.58 $106.53 1,289,603
2021-11-05 $107.50 $107.91 $106.97 $107.35 $106.31 1,497,609
2021-11-04 $106.79 $107.15 $106.58 $106.95 $105.91 1,183,964
2021-11-03 $105.71 $106.67 $105.59 $106.59 $105.55 1,276,002
2021-11-02 $105.56 $105.86 $105.42 $105.78 $104.75 1,540,365
2021-11-01 $105.32 $105.51 $104.90 $105.47 $104.44 1,549,741
2021-10-29 $104.26 $105.07 $104.25 $104.94 $103.92 1,377,910
2021-10-28 $104.06 $104.83 $103.96 $104.83 $103.81 1,230,716
2021-10-27 $104.49 $104.62 $103.65 $103.65 $102.64 1,567,675
2021-10-26 $104.86 $105.10 $104.32 $104.43 $103.41 1,604,015
2021-10-25 $104.14 $104.55 $103.70 $104.40 $103.38 1,430,760
2021-10-22 $103.91 $104.24 $103.36 $103.82 $102.81 1,392,271
2021-10-21 $103.62 $104.10 $103.45 $104.03 $103.02 1,673,825
2021-10-20 $103.35 $103.82 $103.35 $103.71 $102.70 2,832,349
2021-10-19 $103.00 $103.35 $102.82 $103.28 $102.27 1,326,887
2021-10-18 $101.88 $102.64 $101.68 $102.59 $101.59 1,123,863
2021-10-15 $102.17 $102.42 $102.02 $102.19 $101.20 1,371,312
2021-10-14 $100.89 $101.66 $100.78 $101.62 $100.63 2,446,528
2021-10-13 $99.78 $100.13 $99.09 $99.94 $98.97 2,026,291
2021-10-12 $99.82 $100.00 $99.31 $99.47 $98.50 1,551,612
2021-10-11 $100.17 $100.83 $99.55 $99.57 $98.60 1,234,305
2021-10-08 $100.75 $100.84 $100.14 $100.22 $99.24 1,076,117
2021-10-07 $100.36 $101.18 $100.34 $100.49 $99.51 1,172,743
2021-10-06 $98.32 $99.61 $97.91 $99.52 $98.55 3,236,959
2021-10-05 $98.54 $99.70 $98.37 $99.16 $98.20 2,037,479
2021-10-04 $99.26 $99.46 $97.72 $98.24 $97.28 3,304,192
2021-10-01 $98.86 $99.99 $97.95 $99.64 $98.67 4,090,096
2021-09-30 $99.88 $100.03 $98.35 $98.38 $97.42 2,737,615
2021-09-29 $99.82 $100.14 $99.37 $99.48 $98.51 1,649,610
2021-09-28 $100.87 $100.95 $99.29 $99.36 $98.39 2,479,259
2021-09-27 $101.47 $101.86 $101.27 $101.52 $100.53 1,182,756
2021-09-24 $101.24 $101.91 $101.18 $101.69 $100.70 1,258,888
2021-09-23 $101.28 $102.39 $101.16 $102.03 $100.67 1,118,016
2021-09-22 $100.33 $101.28 $100.12 $100.78 $99.44 1,373,554
2021-09-21 $100.38 $100.64 $99.51 $99.77 $98.44 1,551,503
2021-09-20 $99.97 $100.31 $98.53 $99.79 $98.46 2,883,300
2021-09-17 $102.25 $102.35 $101.37 $101.57 $100.22 1,842,535
2021-09-16 $102.40 $102.65 $101.67 $102.37 $101.01 774,043
2021-09-15 $101.73 $102.58 $101.42 $102.49 $101.13 1,020,617
2021-09-14 $102.51 $102.76 $101.38 $101.55 $100.20 1,547,454
2021-09-13 $102.70 $102.82 $101.69 $102.23 $100.87 972,557
2021-09-10 $103.30 $103.37 $101.95 $102.00 $100.64 996,774
2021-09-09 $103.07 $103.60 $102.76 $102.82 $101.45 952,213
2021-09-08 $103.32 $103.44 $102.70 $103.19 $101.82 927,394
2021-09-07 $103.90 $103.92 $103.34 $103.41 $102.04 1,477,117
2021-09-03 $103.72 $104.00 $103.62 $103.90 $102.52 1,367,538
2021-09-02 $103.92 $104.07 $103.64 $103.96 $102.58 704,658
2021-09-01 $103.64 $103.88 $103.46 $103.60 $102.22 795,944
2021-08-31 $103.62 $103.68 $103.26 $103.41 $102.04 1,099,805
2021-08-30 $103.47 $103.81 $103.29 $103.61 $102.23 954,706
2021-08-27 $102.41 $103.35 $102.41 $103.26 $101.89 834,778
2021-08-26 $102.71 $102.81 $102.11 $102.18 $100.82 1,275,809
2021-08-25 $102.62 $102.94 $102.46 $102.82 $101.45 1,129,740
2021-08-24 $102.41 $102.64 $102.32 $102.48 $101.12 1,061,044
2021-08-23 $101.66 $102.37 $101.64 $102.20 $100.84 863,934
2021-08-20 $100.47 $101.24 $100.24 $101.18 $99.84 917,593
2021-08-19 $99.61 $100.62 $99.51 $100.30 $98.97 1,108,707
2021-08-18 $101.10 $101.49 $100.27 $100.35 $99.02 1,362,298
2021-08-17 $101.51 $101.61 $100.60 $101.35 $100.00 1,349,452
2021-08-16 $101.74 $102.15 $101.26 $102.15 $100.79 1,208,731
2021-08-13 $102.15 $102.15 $101.90 $102.03 $100.67 603,213
2021-08-12 $101.74 $102.01 $101.48 $101.98 $100.62 1,575,393
2021-08-11 $101.67 $101.80 $101.33 $101.68 $100.33 805,863
2021-08-10 $101.52 $101.70 $101.37 $101.42 $100.07 3,788,698
2021-08-09 $101.51 $101.60 $101.17 $101.39 $100.04 733,905
2021-08-06 $101.55 $101.73 $101.34 $101.48 $100.13 1,108,180
2021-08-05 $100.94 $101.39 $100.81 $101.36 $100.01 675,932
2021-08-04 $100.80 $101.00 $100.59 $100.61 $99.27 850,280
2021-08-03 $100.67 $101.15 $99.94 $101.15 $99.81 1,399,994
2021-08-02 $101.08 $101.20 $100.35 $100.43 $99.10 1,691,944
2021-07-30 $100.52 $101.09 $100.44 $100.56 $99.22 1,109,440
2021-07-29 $100.94 $101.47 $100.94 $101.10 $99.76 686,631
2021-07-28 $100.67 $101.07 $100.40 $100.68 $99.34 1,385,694
2021-07-27 $100.84 $100.97 $99.79 $100.50 $99.16 1,517,539
2021-07-26 $100.80 $101.08 $100.68 $101.04 $99.70 989,365
2021-07-23 $100.34 $100.94 $100.18 $100.84 $99.50 993,812
2021-07-22 $99.80 $99.97 $99.45 $99.84 $98.51 8,678,190
2021-07-21 $99.17 $99.83 $99.15 $99.82 $98.49 1,367,514
2021-07-20 $97.36 $99.24 $97.31 $98.86 $97.55 9,559,721
2021-07-19 $97.47 $97.56 $96.63 $97.33 $96.04 3,369,811
2021-07-16 $99.86 $99.87 $98.56 $98.64 $97.33 1,061,813
2021-07-15 $99.53 $99.69 $98.88 $99.46 $98.14 1,120,853
2021-07-14 $100.28 $100.46 $99.57 $99.80 $98.47 976,751
2021-07-13 $100.25 $100.48 $99.84 $99.88 $98.55 1,087,865
2021-07-12 $100.21 $100.49 $100.02 $100.45 $99.12 2,185,768
2021-07-09 $99.39 $100.22 $99.37 $100.15 $98.82 2,396,372
2021-07-08 $98.35 $99.24 $98.08 $98.96 $97.65 3,237,518
2021-07-07 $99.86 $99.97 $99.16 $99.85 $98.52 1,513,352
2021-07-06 $100.00 $100.06 $98.99 $99.63 $98.31 2,003,264
2021-07-02 $99.66 $100.00 $99.52 $99.90 $98.57 1,399,366
2021-07-01 $99.06 $99.40 $98.97 $99.38 $98.06 1,745,312
2021-06-30 $98.75 $98.98 $98.68 $98.76 $97.45 1,130,071
2021-06-29 $98.96 $99.07 $98.69 $98.86 $97.55 855,678
2021-06-28 $98.86 $98.89 $98.41 $98.80 $97.49 794,162
2021-06-25 $98.51 $98.77 $98.43 $98.66 $97.35 1,245,205
2021-06-24 $98.17 $98.41 $98.15 $98.27 $96.96 892,827
2021-06-23 $97.79 $97.98 $97.66 $97.66 $96.36 878,263
2021-06-22 $97.15 $97.89 $96.92 $97.65 $96.35 1,107,421
2021-06-21 $96.23 $97.19 $95.99 $97.17 $95.88 1,137,239
2021-06-18 $96.38 $96.48 $95.76 $95.80 $94.53 2,589,041
2021-06-17 $97.05 $97.30 $96.38 $97.08 $95.79 1,176,769
2021-06-16 $97.69 $97.69 $96.56 $97.16 $95.87 1,245,156
2021-06-15 $97.94 $97.94 $97.38 $97.59 $96.29 4,825,960
2021-06-14 $97.76 $97.87 $97.46 $97.87 $96.57 1,016,684
2021-06-11 $97.61 $97.75 $97.35 $97.75 $96.45 606,081
2021-06-10 $97.33 $97.67 $96.94 $97.45 $96.16 1,004,464
2021-06-09 $97.72 $97.74 $97.23 $97.24 $95.72 796,912
2021-06-08 $97.57 $97.66 $96.95 $97.47 $95.94 989,643
2021-06-07 $97.27 $97.39 $97.10 $97.37 $95.84 1,111,989
2021-06-04 $96.90 $97.32 $96.76 $97.26 $95.74 966,910
2021-06-03 $96.34 $96.67 $95.80 $96.41 $94.90 1,163,202
2021-06-02 $96.90 $97.01 $96.60 $96.87 $95.35 1,437,584
2021-06-01 $97.32 $97.38 $96.56 $96.76 $95.24 1,619,468
2021-05-28 $96.93 $96.97 $96.65 $96.72 $95.20 860,883
2021-05-27 $96.64 $96.77 $96.51 $96.54 $95.03 963,583
2021-05-26 $96.14 $96.44 $95.98 $96.33 $94.82 1,062,221
2021-05-25 $96.54 $96.65 $95.86 $95.93 $94.43 1,903,017
2021-05-24 $95.88 $96.54 $95.78 $96.22 $94.71 855,120
2021-05-21 $95.81 $96.08 $95.19 $95.32 $93.83 1,398,905
2021-05-20 $94.55 $95.64 $94.48 $95.36 $93.87 1,315,684
2021-05-19 $93.41 $94.35 $93.00 $94.35 $92.87 5,529,544
2021-05-18 $95.41 $95.60 $94.57 $94.63 $93.15 1,259,048
2021-05-17 $95.23 $95.46 $94.79 $95.30 $93.81 1,351,666
2021-05-14 $94.65 $95.76 $94.65 $95.58 $94.08 1,444,998
2021-05-13 $93.34 $94.41 $93.18 $93.97 $92.50 2,810,939
2021-05-12 $94.37 $94.70 $92.74 $92.93 $91.47 2,804,519
2021-05-11 $94.50 $95.27 $93.98 $95.04 $93.55 1,970,053
2021-05-10 $97.05 $97.20 $95.77 $95.80 $94.30 1,712,432
2021-05-07 $96.37 $97.09 $96.18 $96.97 $95.45 1,042,448
2021-05-06 $95.66 $96.17 $94.91 $96.17 $94.66 1,539,546
2021-05-05 $96.14 $96.15 $95.44 $95.57 $94.07 1,565,000
2021-05-04 $96.02 $96.06 $94.78 $95.66 $94.16 2,450,250
2021-05-03 $96.87 $96.87 $96.31 $96.40 $94.89 1,474,089
2021-04-30 $96.39 $96.71 $96.08 $96.29 $94.78 1,517,352
2021-04-29 $97.28 $97.38 $96.20 $97.02 $95.50 1,292,243
2021-04-28 $96.66 $96.94 $96.48 $96.58 $95.07 850,256
2021-04-27 $96.74 $96.77 $96.36 $96.63 $95.12 1,113,793
2021-04-26 $96.47 $96.78 $96.41 $96.61 $95.10 1,120,533
2021-04-23 $95.32 $96.60 $95.27 $96.29 $94.78 935,986
2021-04-22 $95.90 $96.23 $94.84 $95.08 $93.59 1,498,125
2021-04-21 $94.67 $95.91 $94.56 $95.90 $94.40 1,122,418
2021-04-20 $95.39 $95.55 $94.40 $94.80 $93.31 1,671,872
2021-04-19 $96.03 $96.16 $95.30 $95.70 $94.20 1,342,759
2021-04-16 $96.37 $96.40 $95.89 $96.24 $94.73 1,066,018
2021-04-15 $95.60 $96.04 $95.50 $96.00 $94.50 958,476
2021-04-14 $95.33 $95.68 $94.89 $95.07 $93.58 1,585,048
2021-04-13 $94.97 $95.42 $94.87 $95.22 $93.73 1,387,765
2021-04-12 $94.85 $95.02 $94.57 $94.99 $93.50 1,573,740
2021-04-09 $94.35 $94.97 $94.25 $94.97 $93.48 1,187,146
2021-04-08 $94.17 $94.35 $93.87 $94.35 $92.87 931,362
2021-04-07 $93.83 $94.01 $93.58 $93.77 $92.30 1,184,712
2021-04-06 $93.78 $94.18 $93.71 $93.84 $92.37 1,940,226
2021-04-05 $93.47 $93.95 $93.34 $93.87 $92.40 1,609,960
2021-04-01 $92.15 $92.76 $92.09 $92.76 $91.31 2,220,937
2021-03-31 $91.31 $92.03 $91.31 $91.60 $90.16 1,655,376
2021-03-30 $90.84 $91.25 $90.54 $91.10 $89.67 1,237,937
2021-03-29 $91.35 $91.46 $90.54 $91.07 $89.64 2,182,762
2021-03-26 $90.42 $91.60 $90.10 $91.54 $90.11 1,338,528
2021-03-25 $89.09 $90.27 $88.45 $90.02 $88.61 1,794,001
2021-03-24 $90.88 $91.24 $89.67 $89.67 $87.98 1,571,170
2021-03-23 $91.28 $91.50 $90.27 $90.46 $88.75 1,378,557
2021-03-22 $91.10 $91.88 $91.05 $91.47 $89.74 996,917
2021-03-19 $90.94 $91.38 $90.24 $91.00 $89.28 1,072,329
2021-03-18 $91.93 $92.42 $90.80 $90.94 $89.22 1,473,874
2021-03-17 $91.89 $92.79 $91.48 $92.58 $90.83 1,390,878
2021-03-16 $92.68 $92.77 $91.94 $92.20 $90.46 984,130
2021-03-15 $92.08 $92.60 $91.49 $92.58 $90.83 1,465,713
2021-03-12 $91.41 $91.95 $91.13 $91.95 $90.21 1,973,821
2021-03-11 $91.31 $92.12 $91.16 $91.75 $90.02 1,843,625
2021-03-10 $90.65 $90.99 $90.25 $90.51 $88.80 2,156,627
2021-03-09 $89.60 $90.59 $89.42 $89.96 $88.26 2,356,675
2021-03-08 $89.22 $89.94 $88.48 $88.54 $86.87 2,342,724
2021-03-05 $88.40 $89.20 $86.05 $89.00 $87.32 4,403,142
2021-03-04 $88.72 $89.20 $86.21 $87.40 $85.75 4,267,974
2021-03-03 $90.03 $90.18 $88.76 $88.81 $87.13 2,702,109
2021-03-02 $91.02 $91.16 $90.06 $90.07 $88.37 1,953,391
2021-03-01 $90.00 $91.24 $89.98 $90.97 $89.25 1,704,652
2021-02-26 $89.52 $89.85 $87.98 $88.71 $87.03 2,657,835
2021-02-25 $91.25 $91.53 $88.64 $89.03 $87.35 4,301,311
2021-02-24 $90.22 $91.53 $89.90 $91.45 $89.72 4,376,732
2021-02-23 $89.82 $90.71 $88.37 $90.37 $88.66 3,322,339
2021-02-22 $90.66 $91.09 $90.37 $90.45 $88.74 1,609,132
2021-02-19 $91.51 $91.77 $91.18 $91.30 $89.57 869,439
2021-02-18 $91.03 $91.36 $90.41 $91.15 $89.43 982,337
2021-02-17 $91.31 $91.71 $90.90 $91.68 $89.95 1,156,796
2021-02-16 $92.29 $92.38 $91.56 $91.82 $90.08 1,111,095
2021-02-12 $91.30 $91.98 $91.23 $91.89 $90.15 923,496
2021-02-11 $91.63 $91.74 $90.82 $91.51 $89.78 1,429,258
2021-02-10 $91.80 $91.87 $90.63 $91.30 $89.57 1,317,922
2021-02-09 $91.08 $91.50 $90.99 $91.33 $89.60 1,212,773
2021-02-08 $90.82 $91.30 $90.76 $91.23 $89.51 1,697,038
2021-02-05 $90.43 $90.56 $90.07 $90.43 $88.72 1,620,188
2021-02-04 $89.15 $89.95 $89.13 $89.89 $88.19 2,418,489
2021-02-03 $89.00 $89.23 $88.48 $88.85 $87.17 1,474,620
2021-02-02 $88.28 $89.07 $88.28 $88.68 $87.00 1,712,364
2021-02-01 $86.80 $87.65 $86.22 $87.47 $85.82 1,073,492
2021-01-29 $87.27 $87.45 $85.46 $85.99 $84.36 4,501,606
2021-01-28 $87.21 $88.51 $87.21 $87.61 $85.95 1,122,168
2021-01-27 $88.15 $88.30 $86.30 $86.82 $85.18 1,608,441
2021-01-26 $89.52 $89.64 $88.98 $89.04 $87.36 1,026,275
2021-01-25 $89.25 $89.52 $87.93 $89.34 $87.65 1,102,560
2021-01-22 $88.72 $89.25 $88.65 $89.05 $87.37 951,505
2021-01-21 $89.45 $89.55 $88.99 $89.15 $87.47 884,008
2021-01-20 $88.68 $89.42 $88.62 $89.23 $87.54 1,248,045
2021-01-19 $88.07 $88.23 $87.72 $88.14 $86.47 1,235,661
2021-01-15 $87.87 $88.01 $86.88 $87.40 $85.75 1,111,211
2021-01-14 $88.35 $88.69 $88.02 $88.14 $86.47 2,177,235
2021-01-13 $88.08 $88.49 $87.82 $88.15 $86.48 887,681
2021-01-12 $87.92 $88.24 $87.49 $88.07 $86.41 1,585,482
2021-01-11 $87.53 $88.26 $87.37 $87.81 $86.15 1,444,479
2021-01-08 $88.25 $88.43 $87.33 $88.28 $86.61 1,341,306
2021-01-07 $87.17 $88.05 $87.07 $87.86 $86.20 1,109,938
2021-01-06 $85.49 $87.28 $85.37 $86.54 $84.90 1,776,315
2021-01-05 $84.92 $86.00 $84.92 $85.76 $84.14 2,234,788
2021-01-04 $86.59 $86.63 $84.11 $85.12 $83.51 3,729,746
2020-12-31 $85.87 $86.36 $85.63 $86.22 $84.59 3,962,375
2020-12-30 $85.94 $86.19 $85.84 $85.87 $84.25 1,046,482
2020-12-29 $86.35 $86.43 $85.51 $85.66 $84.04 1,646,626
2020-12-28 $86.24 $86.24 $85.96 $85.98 $84.35 833,533
2020-12-24 $85.46 $85.58 $85.24 $85.53 $83.91 550,752
2020-12-23 $85.54 $85.76 $85.32 $85.35 $83.74 775,480
2020-12-22 $85.31 $85.46 $84.90 $85.26 $83.65 890,655
2020-12-21 $84.51 $85.35 $83.79 $85.24 $83.63 3,175,730
2020-12-18 $85.83 $85.83 $84.86 $85.46 $83.84 1,532,622
2020-12-17 $85.46 $85.66 $85.32 $85.66 $84.04 1,516,873
2020-12-16 $85.03 $85.20 $84.76 $85.03 $83.42 1,712,754
2020-12-15 $84.40 $84.93 $84.06 $84.93 $83.32 1,157,087
2020-12-14 $84.62 $84.87 $83.70 $83.75 $82.17 1,090,217
2020-12-11 $84.09 $84.39 $83.60 $84.35 $82.42 1,560,581
2020-12-10 $83.92 $84.62 $83.66 $84.44 $82.51 1,787,824
2020-12-09 $85.33 $85.51 $84.01 $84.28 $82.35 2,943,906
2020-12-08 $84.54 $85.29 $84.51 $85.19 $83.24 858,643
2020-12-07 $84.77 $84.93 $84.43 $84.84 $82.90 1,667,713
2020-12-04 $84.23 $84.91 $84.23 $84.91 $82.97 839,445
2020-12-03 $83.96 $84.36 $83.80 $84.07 $82.15 851,332
2020-12-02 $83.44 $83.94 $83.25 $83.92 $82.00 1,071,087
2020-12-01 $83.81 $84.12 $83.63 $83.81 $81.89 1,090,160
2020-11-30 $83.33 $83.41 $82.28 $82.93 $81.03 1,495,735
2020-11-27 $83.36 $83.51 $83.18 $83.43 $81.52 401,664
2020-11-25 $83.10 $83.19 $82.72 $83.12 $81.22 747,852
2020-11-24 $82.58 $83.28 $82.30 $83.17 $81.27 1,633,286
2020-11-23 $81.68 $82.10 $81.28 $81.90 $80.03 860,802
2020-11-20 $81.60 $81.66 $81.21 $81.24 $79.38 866,645
2020-11-19 $81.09 $81.72 $80.83 $81.67 $79.80 1,494,939
2020-11-18 $82.23 $82.36 $81.21 $81.22 $79.36 4,542,171
2020-11-17 $81.82 $82.34 $81.41 $82.10 $80.22 1,226,002
2020-11-16 $82.01 $82.32 $81.60 $82.32 $80.44 1,942,536
2020-11-13 $80.56 $81.40 $80.49 $81.26 $79.40 971,079
2020-11-12 $80.58 $80.86 $79.69 $80.15 $78.32 1,210,661
2020-11-11 $80.91 $81.06 $80.53 $80.87 $79.02 1,037,209
2020-11-10 $80.18 $80.53 $79.39 $80.35 $78.51 1,706,107
2020-11-09 $82.52 $83.05 $80.26 $80.40 $78.56 3,096,432
2020-11-06 $79.46 $79.70 $78.94 $79.47 $77.65 1,033,747
2020-11-05 $79.27 $79.82 $79.02 $79.52 $77.70 1,763,323
2020-11-04 $77.22 $78.80 $76.98 $77.88 $76.10 1,445,731
2020-11-03 $75.57 $76.65 $75.50 $76.26 $74.51 1,826,350
2020-11-02 $74.77 $75.27 $74.10 $74.84 $73.13 1,399,145
2020-10-30 $74.42 $74.79 $73.15 $74.05 $72.35 1,709,684
2020-10-29 $74.17 $75.56 $73.80 $74.87 $73.16 1,285,547
2020-10-28 $75.26 $75.40 $74.02 $74.16 $72.46 2,666,709
2020-10-27 $77.01 $77.11 $76.59 $76.68 $74.92 652,623
2020-10-26 $77.53 $77.75 $76.06 $76.96 $75.20 1,123,819
2020-10-23 $78.34 $78.41 $77.75 $78.41 $76.62 612,057
2020-10-22 $77.67 $78.22 $77.15 $78.12 $76.33 1,387,645
2020-10-21 $77.84 $78.31 $77.54 $77.60 $75.82 1,286,850
2020-10-20 $77.93 $78.58 $77.69 $77.77 $75.99 935,600
2020-10-19 $78.99 $79.19 $77.37 $77.55 $75.77 1,170,046
2020-10-16 $79.14 $79.44 $78.70 $78.73 $76.93 1,121,499
2020-10-15 $77.85 $78.91 $77.69 $78.83 $77.03 1,219,887
2020-10-14 $79.44 $79.75 $78.69 $78.86 $77.05 850,057
2020-10-13 $79.74 $79.74 $79.10 $79.35 $77.53 1,097,126
2020-10-12 $79.16 $80.07 $79.07 $79.78 $77.95 850,372
2020-10-09 $78.32 $78.73 $78.20 $78.63 $76.83 905,353
2020-10-08 $77.78 $77.96 $77.52 $77.96 $76.18 788,203
2020-10-07 $76.60 $77.43 $76.60 $77.20 $75.43 1,129,872
2020-10-06 $76.94 $77.54 $75.79 $75.85 $74.11 1,006,033
2020-10-05 $76.03 $76.89 $76.01 $76.88 $75.12 806,814
2020-10-02 $74.69 $75.91 $74.60 $75.51 $73.78 1,280,449
2020-10-01 $76.09 $76.34 $75.61 $76.07 $74.33 1,404,136
2020-09-30 $75.11 $76.18 $74.98 $75.49 $73.76 1,223,944
2020-09-29 $75.28 $75.43 $74.75 $74.93 $73.21 1,103,043
2020-09-28 $75.01 $75.45 $74.85 $75.30 $73.58 776,414
2020-09-25 $72.58 $74.18 $72.46 $74.03 $72.34 1,051,364
2020-09-24 $72.29 $73.54 $71.84 $72.78 $71.11 1,064,389
2020-09-23 $74.58 $74.64 $72.53 $72.60 $70.94 1,578,445
2020-09-22 $74.37 $74.89 $73.77 $74.78 $72.74 775,629
2020-09-21 $73.84 $74.09 $72.82 $74.09 $72.06 1,725,691
2020-09-18 $76.00 $76.00 $74.27 $74.97 $72.92 1,120,136
2020-09-17 $75.24 $76.08 $75.04 $75.73 $73.66 1,098,820
2020-09-16 $76.93 $77.31 $76.30 $76.33 $74.24 1,313,433
2020-09-15 $76.81 $77.01 $76.34 $76.61 $74.52 984,673
2020-09-14 $75.87 $76.46 $75.68 $76.19 $74.11 1,155,771
2020-09-11 $75.45 $75.65 $74.29 $75.03 $72.98 2,220,253
2020-09-10 $76.75 $76.95 $74.79 $75.05 $73.00 1,326,677
2020-09-09 $75.82 $76.81 $75.57 $76.29 $74.20 2,968,816
2020-09-08 $75.54 $75.89 $74.72 $74.79 $72.74 3,029,276
2020-09-04 $77.79 $78.15 $75.12 $76.97 $74.87 2,276,894
2020-09-03 $79.98 $80.01 $77.01 $77.65 $75.53 2,982,207
2020-09-02 $79.82 $80.63 $79.43 $80.47 $78.27 2,732,602
2020-09-01 $78.88 $79.38 $78.59 $79.33 $77.16 1,362,253
2020-08-31 $78.86 $79.06 $78.53 $78.62 $76.47 1,301,284
2020-08-28 $78.64 $78.89 $78.38 $78.89 $76.73 1,503,232
2020-08-27 $78.36 $78.70 $77.93 $78.37 $76.23 1,289,941
2020-08-26 $77.57 $78.22 $77.46 $78.13 $75.99 3,132,920
2020-08-25 $77.36 $77.44 $77.00 $77.40 $75.28 890,204
2020-08-24 $77.00 $77.20 $76.75 $77.20 $75.09 1,142,171
2020-08-21 $76.14 $76.48 $76.05 $76.40 $74.31 623,888
2020-08-20 $75.64 $76.36 $75.50 $76.27 $74.18 621,505
2020-08-19 $76.41 $76.57 $75.90 $76.01 $73.93 930,518
2020-08-18 $76.38 $76.48 $75.90 $76.37 $74.28 1,831,467
2020-08-17 $76.15 $76.30 $76.11 $76.26 $74.17 693,380
2020-08-14 $75.83 $76.06 $75.67 $75.94 $73.86 1,014,322
2020-08-13 $75.87 $76.27 $75.72 $75.94 $73.86 871,155
2020-08-12 $75.67 $76.18 $75.65 $76.03 $73.95 1,087,334
2020-08-11 $75.91 $76.10 $74.83 $74.97 $72.92 2,701,070
2020-08-10 $75.52 $75.66 $75.07 $75.57 $73.50 759,529
2020-08-07 $75.29 $75.44 $74.85 $75.36 $73.30 1,729,053
2020-08-06 $74.82 $75.35 $74.69 $75.32 $73.26 840,902
2020-08-05 $74.72 $74.97 $74.70 $74.94 $72.89 966,504
2020-08-04 $73.89 $74.36 $73.88 $74.35 $72.32 1,181,510
2020-08-03 $73.88 $74.24 $73.76 $74.09 $72.06 1,126,510
2020-07-31 $73.50 $73.50 $72.31 $73.44 $71.43 2,545,240
2020-07-30 $72.55 $73.15 $72.07 $73.09 $71.09 2,663,187
2020-07-29 $72.54 $73.44 $72.54 $73.33 $71.32 1,425,891
2020-07-28 $72.64 $72.89 $72.23 $72.30 $70.32 991,325
2020-07-27 $72.35 $72.87 $72.21 $72.84 $70.85 2,350,606
2020-07-24 $72.28 $72.53 $71.86 $72.18 $70.21 1,681,053
2020-07-23 $73.53 $73.76 $72.38 $72.78 $70.79 1,946,996
2020-07-22 $73.10 $73.65 $73.10 $73.60 $71.59 3,352,880
2020-07-21 $73.51 $73.62 $72.95 $73.15 $71.15 1,272,561
2020-07-20 $72.33 $73.15 $72.17 $73.01 $71.01 915,659
2020-07-17 $72.41 $72.59 $71.97 $72.43 $70.45 950,263
2020-07-16 $71.99 $72.27 $71.78 $72.18 $70.21 1,233,955
2020-07-15 $72.40 $72.64 $71.76 $72.48 $70.50 1,793,619
2020-07-14 $70.31 $71.65 $70.03 $71.54 $69.58 1,263,525
2020-07-13 $71.93 $72.56 $70.52 $70.60 $68.67 1,305,200
2020-07-10 $70.58 $71.45 $70.29 $71.42 $69.47 1,051,523
2020-07-09 $71.29 $71.34 $69.79 $70.68 $68.75 1,186,374
2020-07-08 $70.72 $71.12 $70.28 $71.10 $69.16 1,596,843
2020-07-07 $70.86 $71.39 $70.44 $70.48 $68.55 1,224,804
2020-07-06 $71.17 $71.39 $70.93 $71.24 $69.29 2,225,624
2020-07-02 $70.66 $71.05 $70.05 $70.45 $68.52 1,392,018
2020-07-01 $69.62 $70.12 $69.51 $69.81 $67.90 1,245,766
2020-06-30 $68.48 $69.78 $68.40 $69.44 $67.54 1,501,774
2020-06-29 $67.73 $68.49 $67.19 $68.49 $66.62 1,459,884
2020-06-26 $68.81 $68.89 $67.34 $67.47 $65.63 2,118,950
2020-06-25 $68.09 $69.15 $67.66 $69.10 $67.21 2,553,748
2020-06-24 $69.63 $69.77 $67.79 $68.25 $66.38 2,057,442
2020-06-23 $70.47 $70.69 $70.06 $70.18 $68.26 872,976
2020-06-22 $69.26 $69.94 $68.95 $69.89 $67.98 885,888
2020-06-19 $70.67 $70.68 $69.05 $69.42 $67.52 1,393,559
2020-06-18 $69.34 $69.94 $69.28 $69.81 $67.90 966,266
2020-06-17 $70.38 $70.38 $69.59 $69.75 $67.84 1,399,251
2020-06-16 $70.76 $70.77 $68.95 $70.09 $68.17 1,497,782
2020-06-15 $66.50 $69.02 $66.26 $68.71 $66.83 1,806,587
2020-06-12 $69.26 $69.41 $66.92 $68.20 $66.07 3,835,165
2020-06-11 $69.66 $69.95 $67.25 $67.45 $65.34 3,138,302
2020-06-10 $72.24 $72.42 $71.42 $71.61 $69.37 3,886,301
2020-06-09 $72.12 $72.54 $71.82 $72.14 $69.89 3,788,579
2020-06-08 $72.17 $72.89 $72.01 $72.80 $70.53 3,395,394
2020-06-05 $71.45 $72.36 $71.21 $71.86 $69.62 2,454,944
2020-06-04 $69.97 $70.39 $69.50 $69.98 $67.79 4,518,100
2020-06-03 $69.73 $70.41 $69.67 $70.25 $68.06 1,805,465
2020-06-02 $68.80 $69.19 $68.52 $69.16 $67.00 1,684,396
2020-06-01 $68.07 $68.80 $68.00 $68.59 $66.45 1,558,901
2020-05-29 $67.78 $68.37 $67.17 $68.15 $66.02 2,225,947
2020-05-28 $68.43 $68.87 $67.77 $67.96 $65.84 2,047,253
2020-05-27 $67.89 $68.21 $66.56 $68.21 $66.08 2,973,106
2020-05-26 $67.73 $67.80 $67.03 $67.07 $64.98 1,626,506
2020-05-22 $66.01 $66.27 $65.64 $66.17 $64.10 1,458,687
2020-05-21 $66.38 $66.60 $65.68 $66.02 $63.96 1,971,408
2020-05-20 $66.14 $66.59 $66.03 $66.43 $64.36 2,108,649
2020-05-19 $65.82 $66.22 $65.20 $65.20 $63.16 2,104,827
2020-05-18 $65.13 $66.24 $65.13 $65.92 $63.86 1,869,271
2020-05-15 $62.86 $63.78 $62.63 $63.74 $61.75 2,130,199
2020-05-14 $62.01 $63.46 $61.37 $63.41 $61.43 3,308,554
2020-05-13 $63.81 $64.02 $62.07 $62.73 $60.77 2,796,486
2020-05-12 $65.69 $65.75 $63.87 $63.87 $61.88 1,634,892
2020-05-11 $64.87 $65.73 $64.71 $65.36 $63.32 2,053,163
2020-05-08 $64.91 $65.45 $64.71 $65.42 $63.38 1,452,719
2020-05-07 $64.12 $64.65 $64.05 $64.16 $62.16 1,869,694
2020-05-06 $64.16 $64.27 $63.35 $63.39 $61.41 2,371,181
2020-05-05 $63.86 $64.47 $63.62 $63.70 $61.71 1,829,861
2020-05-04 $62.41 $63.24 $62.11 $63.13 $61.16 2,486,471
2020-05-01 $63.51 $63.70 $62.61 $62.97 $61.00 4,655,078
2020-04-30 $65.25 $65.25 $64.39 $64.76 $62.74 2,845,473
2020-04-29 $65.00 $65.92 $64.81 $65.59 $63.54 1,906,050
2020-04-28 $64.85 $65.00 $63.59 $63.73 $61.74 2,054,656
2020-04-27 $63.25 $64.16 $63.22 $63.91 $61.91 2,617,115
2020-04-24 $62.25 $62.95 $61.79 $62.80 $60.84 1,700,512
2020-04-23 $62.11 $62.98 $61.81 $61.84 $59.91 2,215,070
2020-04-22 $61.74 $62.24 $61.36 $61.89 $59.96 1,854,339
2020-04-21 $61.28 $61.63 $60.27 $60.49 $58.60 2,409,213
2020-04-20 $62.66 $63.46 $62.35 $62.46 $60.51 2,866,789
2020-04-17 $63.22 $63.64 $62.59 $63.55 $61.57 2,381,460
2020-04-16 $61.75 $61.92 $60.96 $61.71 $59.78 2,189,344
2020-04-15 $61.59 $61.92 $60.97 $61.51 $59.59 5,384,603
2020-04-14 $62.37 $63.04 $62.11 $62.87 $60.91 3,575,044
2020-04-13 $61.56 $61.60 $60.18 $61.06 $59.15 5,689,014
2020-04-09 $61.61 $62.47 $61.14 $61.76 $59.83 13,963,640
2020-04-08 $59.35 $61.00 $58.76 $60.70 $58.80 3,799,932
2020-04-07 $60.63 $60.88 $58.59 $58.59 $56.76 6,351,733
2020-04-06 $56.83 $58.92 $56.69 $58.59 $56.76 5,634,642
2020-04-03 $55.52 $55.91 $54.10 $54.67 $52.96 3,805,294
2020-04-02 $54.31 $55.92 $54.14 $55.71 $53.97 5,108,442
2020-04-01 $55.06 $55.73 $54.02 $54.49 $52.79 4,930,184
2020-03-31 $57.87 $58.38 $56.81 $57.21 $55.42 5,371,298
2020-03-30 $56.68 $58.17 $56.20 $58.09 $56.28 6,392,053
2020-03-27 $56.22 $57.95 $55.72 $56.34 $54.58 5,313,619
2020-03-26 $55.59 $58.40 $55.38 $58.12 $56.30 6,005,189
2020-03-25 $54.55 $57.01 $53.26 $54.93 $53.21 9,578,832
2020-03-24 $52.27 $54.39 $52.01 $54.24 $52.29 6,117,884
2020-03-23 $50.57 $51.00 $48.52 $49.67 $47.88 8,820,260
2020-03-20 $53.96 $54.46 $50.88 $50.94 $49.11 5,315,725
2020-03-19 $52.13 $54.57 $51.00 $53.06 $51.15 5,407,857
2020-03-18 $52.41 $54.20 $50.07 $53.08 $51.17 9,552,239
2020-03-17 $54.11 $56.50 $52.25 $56.30 $54.28 7,046,027
2020-03-16 $53.85 $56.87 $53.10 $53.41 $51.49 10,627,225
2020-03-13 $58.59 $60.40 $55.48 $60.40 $58.23 7,934,628
2020-03-12 $57.11 $59.40 $55.30 $55.43 $53.44 15,227,590
2020-03-11 $62.77 $63.07 $60.49 $61.20 $59.00 4,194,856
2020-03-10 $63.77 $64.50 $61.20 $64.37 $62.06 6,277,481
2020-03-09 $62.48 $63.73 $61.06 $61.54 $59.33 10,774,404
2020-03-06 $66.00 $67.15 $65.29 $66.88 $64.48 9,915,511
2020-03-05 $68.69 $69.39 $67.50 $68.10 $65.65 2,080,494
2020-03-04 $69.01 $70.45 $68.37 $70.37 $67.84 1,607,734
2020-03-03 $69.76 $70.73 $67.07 $67.73 $65.29 3,011,951
2020-03-02 $67.20 $69.62 $66.36 $69.62 $67.12 4,002,430
2020-02-28 $65.06 $66.87 $64.48 $66.75 $64.35 11,602,892
2020-02-27 $68.90 $69.90 $67.20 $67.20 $64.78 5,354,609
2020-02-26 $70.95 $71.80 $70.13 $70.26 $67.73 2,435,549
2020-02-25 $73.26 $73.43 $70.47 $70.70 $68.16 4,251,159
2020-02-24 $73.04 $73.59 $72.50 $72.86 $70.24 2,558,156
2020-02-21 $75.83 $76.00 $75.17 $75.32 $72.61 1,617,755
2020-02-20 $76.30 $76.51 $75.39 $76.12 $73.38 1,231,628
2020-02-19 $76.27 $76.57 $76.25 $76.42 $73.67 1,252,210
2020-02-18 $75.97 $76.11 $75.66 $75.98 $73.25 1,789,490
2020-02-14 $76.18 $76.22 $75.89 $76.21 $73.47 1,807,029
2020-02-13 $75.77 $76.29 $75.66 $76.05 $73.32 1,778,720
2020-02-12 $75.97 $76.14 $75.86 $76.12 $73.38 1,819,111
2020-02-11 $75.77 $76.00 $75.50 $75.65 $72.93 839,718
2020-02-10 $74.71 $75.43 $74.71 $75.41 $72.70 1,413,294
2020-02-07 $75.03 $75.25 $74.74 $74.86 $72.17 1,236,575
2020-02-06 $75.34 $75.39 $75.09 $75.28 $72.57 1,901,776
2020-02-05 $75.07 $75.16 $74.65 $75.08 $72.38 1,344,610
2020-02-04 $74.11 $74.58 $74.04 $74.37 $71.70 931,183
2020-02-03 $72.95 $73.60 $72.95 $73.23 $70.60 1,255,320
2020-01-31 $73.78 $73.80 $72.38 $72.59 $69.98 1,844,089
2020-01-30 $73.22 $73.96 $73.01 $73.89 $71.23 2,130,244
2020-01-29 $74.10 $74.14 $73.65 $73.71 $71.06 1,787,156
2020-01-28 $73.38 $73.99 $73.27 $73.77 $71.12 1,324,239
2020-01-27 $72.91 $73.38 $72.73 $73.06 $70.43 1,361,462
2020-01-24 $75.05 $75.07 $73.84 $74.14 $71.47 1,177,901
2020-01-23 $74.66 $74.91 $74.30 $74.86 $72.17 1,246,500
2020-01-22 $74.96 $75.15 $74.73 $74.81 $72.12 1,205,735
2020-01-21 $74.73 $74.96 $74.65 $74.74 $72.05 1,667,936
2020-01-17 $74.95 $74.99 $74.76 $74.93 $72.24 1,267,280
2020-01-16 $74.45 $74.78 $74.39 $74.78 $72.09 1,551,460
2020-01-15 $73.92 $74.32 $73.88 $74.11 $71.45 6,333,244
2020-01-14 $73.98 $74.21 $73.79 $73.90 $71.24 1,399,097
2020-01-13 $73.65 $74.00 $73.51 $74.00 $71.34 1,023,105
2020-01-10 $73.85 $73.85 $73.35 $73.47 $70.83 1,151,277
2020-01-09 $73.63 $73.71 $73.44 $73.68 $71.03 868,902
2020-01-08 $72.89 $73.51 $72.88 $73.17 $70.54 1,046,266
2020-01-07 $72.92 $73.02 $72.74 $72.84 $70.22 1,163,519
2020-01-06 $72.49 $73.07 $72.28 $73.07 $70.44 2,158,424
2020-01-03 $72.53 $73.04 $72.43 $72.79 $70.17 2,069,307
2020-01-02 $73.08 $73.25 $72.76 $73.24 $70.61 1,246,412
2019-12-31 $72.36 $72.72 $72.30 $72.69 $70.08 1,104,688
2019-12-30 $72.92 $72.99 $72.35 $72.47 $69.86 1,595,731
2019-12-27 $73.12 $73.12 $72.75 $72.90 $70.28 815,038
2019-12-26 $72.70 $72.96 $72.65 $72.96 $70.34 1,145,124
2019-12-24 $72.66 $72.67 $72.50 $72.57 $69.96 723,530
2019-12-23 $72.65 $72.72 $72.53 $72.55 $69.94 1,566,240
2019-12-20 $72.42 $72.59 $72.38 $72.45 $69.85 1,179,985
2019-12-19 $71.88 $72.16 $71.82 $72.12 $69.53 2,030,002
2019-12-18 $71.91 $71.97 $71.79 $71.82 $69.24 1,338,603
2019-12-17 $71.92 $71.95 $71.76 $71.78 $69.20 1,779,996
2019-12-16 $71.73 $71.95 $71.70 $71.79 $69.21 812,118
2019-12-13 $71.68 $72.05 $71.42 $71.73 $68.72 959,757
2019-12-12 $71.11 $71.90 $71.05 $71.66 $68.66 996,299
2019-12-11 $71.02 $71.17 $70.92 $71.14 $68.16 786,584
2019-12-10 $71.01 $71.15 $70.79 $70.91 $67.94 911,424
2019-12-09 $71.15 $71.30 $71.00 $71.03 $68.05 613,906
2019-12-06 $71.07 $71.35 $71.00 $71.20 $68.22 1,140,702
2019-12-05 $70.67 $70.69 $70.29 $70.61 $67.65 1,493,437
2019-12-04 $70.36 $70.64 $70.28 $70.51 $67.56 844,175
2019-12-03 $69.82 $70.10 $69.51 $70.09 $67.15 937,620
2019-12-02 $71.25 $71.35 $70.42 $70.48 $67.53 1,112,973
2019-11-29 $71.33 $71.36 $71.07 $71.11 $68.13 651,513
2019-11-27 $71.26 $71.45 $71.17 $71.45 $68.46 652,688
2019-11-26 $70.97 $71.15 $70.88 $71.09 $68.11 2,778,769
2019-11-25 $70.53 $70.94 $70.53 $70.90 $67.93 861,552
2019-11-22 $70.33 $70.36 $70.06 $70.28 $67.34 807,583
2019-11-21 $70.31 $70.49 $69.98 $70.17 $67.23 906,730
2019-11-20 $70.39 $70.55 $69.89 $70.27 $67.33 2,239,735
2019-11-19 $70.64 $70.82 $70.34 $70.53 $67.57 898,670
2019-11-18 $70.41 $70.56 $70.29 $70.50 $67.55 6,781,551
2019-11-15 $70.25 $70.46 $70.13 $70.46 $67.51 1,738,515
2019-11-14 $69.79 $69.97 $69.66 $69.97 $67.04 10,004,349
2019-11-13 $69.59 $69.97 $69.54 $69.88 $66.95 1,020,709
2019-11-12 $69.83 $70.09 $69.69 $69.82 $66.89 706,156
2019-11-11 $69.55 $69.76 $69.47 $69.74 $66.82 590,533
2019-11-08 $69.59 $69.85 $69.39 $69.85 $66.92 792,420
2019-11-07 $69.78 $69.95 $69.53 $69.66 $66.74 1,116,489
2019-11-06 $69.47 $69.47 $69.18 $69.41 $66.50 1,000,243
2019-11-05 $69.61 $69.66 $69.37 $69.45 $66.54 1,292,612
2019-11-04 $69.60 $69.67 $69.41 $69.51 $66.60 935,836
2019-11-01 $68.89 $69.25 $68.85 $69.22 $66.32 1,471,065
2019-10-31 $68.77 $68.77 $68.20 $68.54 $65.67 2,116,916
2019-10-30 $68.65 $68.84 $68.29 $68.76 $65.88 1,443,884
2019-10-29 $68.54 $68.81 $68.51 $68.61 $65.74 816,538
2019-10-28 $68.50 $68.74 $68.41 $68.63 $65.75 1,018,515
2019-10-25 $67.78 $68.34 $67.75 $68.20 $65.34 802,377
2019-10-24 $68.00 $68.04 $67.70 $67.89 $65.05 703,317
2019-10-23 $67.53 $67.78 $67.46 $67.78 $64.94 847,147
2019-10-22 $67.93 $68.00 $67.57 $67.60 $64.77 703,403
2019-10-21 $67.69 $67.85 $67.59 $67.84 $65.00 736,090
2019-10-18 $67.50 $67.65 $67.08 $67.37 $64.55 1,121,664
2019-10-17 $67.69 $67.84 $67.48 $67.63 $64.80 994,435
2019-10-16 $67.41 $67.57 $67.28 $67.37 $64.55 1,102,534
2019-10-15 $67.13 $67.70 $67.10 $67.51 $64.68 778,655
2019-10-14 $66.88 $66.99 $66.78 $66.85 $64.05 659,234
2019-10-11 $66.89 $67.49 $66.87 $66.97 $64.16 996,598
2019-10-10 $65.80 $66.43 $65.76 $66.18 $63.41 1,059,070
2019-10-09 $65.72 $66.02 $65.54 $65.79 $63.03 1,377,868
2019-10-08 $65.82 $65.93 $65.20 $65.23 $62.50 1,266,248
2019-10-07 $66.37 $66.73 $66.17 $66.29 $63.51 1,220,928
2019-10-04 $65.86 $66.56 $65.75 $66.55 $63.76 868,638
2019-10-03 $65.09 $65.64 $64.41 $65.63 $62.88 3,134,104
2019-10-02 $65.83 $65.94 $64.80 $65.12 $62.39 4,295,578
2019-10-01 $67.32 $67.50 $66.16 $66.22 $63.45 2,813,782
2019-09-30 $66.93 $67.26 $66.91 $67.07 $64.26 1,200,204
2019-09-27 $67.41 $67.43 $66.40 $66.75 $63.95 2,100,767
2019-09-26 $67.42 $67.44 $66.88 $67.23 $64.41 5,019,045
2019-09-25 $67.00 $67.50 $66.62 $67.41 $64.59 5,214,301
2019-09-24 $67.86 $67.92 $66.75 $66.92 $64.12 1,153,549
2019-09-23 $67.70 $68.08 $67.70 $67.89 $64.73 849,701
2019-09-20 $68.35 $68.43 $67.69 $67.86 $64.71 915,891
2019-09-19 $68.33 $68.59 $68.13 $68.22 $65.05 885,608
2019-09-18 $68.15 $68.25 $67.58 $68.25 $65.08 970,776
2019-09-17 $68.07 $68.26 $67.97 $68.22 $65.05 869,759
2019-09-16 $67.98 $68.18 $67.79 $68.11 $64.94 2,717,059
2019-09-13 $68.37 $68.49 $68.14 $68.18 $65.01 1,183,260
2019-09-12 $68.27 $68.51 $68.05 $68.28 $65.11 989,407
2019-09-11 $67.58 $68.09 $67.44 $68.05 $64.89 904,514
2019-09-10 $67.27 $67.55 $66.96 $67.55 $64.41 1,722,222
2019-09-09 $67.68 $67.68 $67.21 $67.45 $64.31 1,035,107
2019-09-06 $67.50 $67.59 $67.29 $67.40 $64.27 1,805,224
2019-09-05 $67.09 $67.61 $67.03 $67.41 $64.28 899,100
2019-09-04 $66.33 $66.51 $66.13 $66.50 $63.41 736,576
2019-09-03 $65.78 $65.99 $65.48 $65.75 $62.69 797,600
2019-08-30 $66.56 $66.61 $65.97 $66.21 $63.13 1,237,981
2019-08-29 $66.01 $66.37 $65.82 $66.22 $63.14 914,888
2019-08-28 $64.77 $65.44 $64.58 $65.39 $62.35 1,192,694
2019-08-27 $65.57 $65.67 $64.74 $64.94 $61.92 1,041,646
2019-08-26 $65.12 $65.23 $64.72 $65.21 $62.18 1,645,646
2019-08-23 $65.96 $66.35 $64.28 $64.57 $61.57 1,230,340
2019-08-22 $66.48 $66.62 $65.83 $66.27 $63.19 759,680
2019-08-21 $66.27 $66.38 $66.15 $66.30 $63.22 870,219
2019-08-20 $66.10 $66.22 $65.71 $65.71 $62.66 1,049,762
2019-08-19 $66.25 $66.42 $66.06 $66.19 $63.11 1,389,424
2019-08-16 $64.89 $65.58 $64.89 $65.50 $62.46 1,984,712
2019-08-15 $64.57 $64.71 $64.01 $64.45 $61.45 1,173,654
2019-08-14 $65.31 $65.40 $64.33 $64.37 $61.38 1,867,908
2019-08-13 $65.25 $66.67 $65.11 $66.32 $63.24 2,086,132
2019-08-12 $65.79 $65.88 $65.12 $65.38 $62.34 1,086,276
2019-08-09 $66.46 $66.56 $65.77 $66.19 $63.11 1,023,662
2019-08-08 $65.76 $66.66 $65.64 $66.63 $63.53 1,270,773
2019-08-07 $64.57 $65.56 $64.07 $65.39 $62.35 6,163,682
2019-08-06 $64.91 $65.37 $64.53 $65.34 $62.30 6,242,022
2019-08-05 $65.39 $65.41 $63.92 $64.43 $61.43 4,952,598
2019-08-02 $66.80 $66.99 $66.02 $66.47 $63.38 1,801,490
2019-08-01 $67.66 $68.37 $66.79 $67.03 $63.91 1,986,233
2019-07-31 $68.41 $68.49 $67.12 $67.48 $64.34 1,503,158
2019-07-30 $68.09 $68.43 $67.98 $68.37 $65.19 897,098
2019-07-29 $68.59 $68.60 $68.29 $68.46 $65.28 965,725
2019-07-26 $68.29 $68.66 $68.27 $68.57 $65.38 612,636
2019-07-25 $68.41 $68.42 $67.96 $68.13 $64.96 1,106,262
2019-07-24 $67.91 $68.50 $67.89 $68.50 $65.32 992,187
2019-07-23 $67.89 $68.09 $67.67 $68.09 $64.92 1,179,165
2019-07-22 $67.56 $67.72 $67.43 $67.63 $64.49 772,342
2019-07-19 $68.09 $68.11 $67.43 $67.46 $64.32 711,768
2019-07-18 $67.48 $67.92 $67.35 $67.85 $64.70 1,827,672
2019-07-17 $68.05 $68.09 $67.57 $67.57 $64.43 1,202,399
2019-07-16 $68.22 $68.27 $67.94 $68.05 $64.89 1,285,956
2019-07-15 $68.31 $68.31 $68.10 $68.26 $65.09 751,841
2019-07-12 $68.02 $68.26 $67.97 $68.22 $65.05 924,501
2019-07-11 $67.96 $67.98 $67.66 $67.88 $64.72 825,347
2019-07-10 $67.76 $68.02 $67.59 $67.81 $64.66 820,273
2019-07-09 $67.10 $67.56 $67.09 $67.54 $64.40 674,778
2019-07-08 $67.50 $67.56 $67.26 $67.37 $64.24 668,953
2019-07-05 $67.55 $67.82 $67.21 $67.74 $64.59 648,124
2019-07-03 $67.45 $67.82 $67.43 $67.81 $64.66 921,479
2019-07-02 $67.15 $67.30 $66.94 $67.28 $64.15 4,189,681
2019-07-01 $67.46 $67.50 $66.88 $67.13 $64.01 1,664,159
2019-06-28 $66.44 $66.72 $66.34 $66.63 $63.53 1,027,792
2019-06-27 $65.99 $66.29 $65.99 $66.19 $63.11 922,073
2019-06-26 $66.15 $66.29 $65.82 $65.85 $62.79 1,170,750
2019-06-25 $66.59 $66.64 $65.88 $65.89 $62.83 1,350,062
2019-06-24 $66.78 $66.85 $66.52 $66.59 $63.49 983,868
2019-06-21 $66.80 $67.06 $66.66 $66.70 $63.60 1,085,767
2019-06-20 $66.95 $67.00 $66.40 $66.91 $63.80 3,444,052
2019-06-19 $66.16 $66.40 $65.83 $66.26 $63.18 3,329,263
2019-06-18 $65.82 $66.41 $65.80 $66.13 $63.06 1,383,372
2019-06-17 $65.44 $65.61 $65.37 $65.46 $62.42 830,891
2019-06-14 $65.82 $65.87 $65.55 $65.74 $62.34 804,673
2019-06-13 $65.77 $65.91 $65.63 $65.90 $62.50 1,126,557
2019-06-12 $65.56 $65.74 $65.39 $65.50 $62.12 961,378
2019-06-11 $66.14 $66.23 $65.47 $65.60 $62.21 1,212,637
2019-06-10 $65.75 $66.12 $65.66 $65.70 $62.31 1,188,606
2019-06-07 $65.01 $65.62 $64.96 $65.37 $61.99 1,167,198
2019-06-06 $64.47 $64.91 $64.25 $64.74 $61.40 1,539,380
2019-06-05 $64.24 $64.39 $63.77 $64.39 $61.06 2,444,300
2019-06-04 $63.07 $63.91 $62.96 $63.85 $60.55 1,157,670
2019-06-03 $62.66 $62.91 $62.14 $62.47 $59.24 1,827,889
2019-05-31 $62.78 $63.01 $62.57 $62.65 $59.41 1,340,468
2019-05-30 $63.50 $63.71 $63.17 $63.47 $60.19 1,318,398
2019-05-29 $63.47 $63.54 $62.94 $63.34 $60.07 1,385,572
2019-05-28 $64.40 $64.63 $63.72 $63.72 $60.43 921,379
2019-05-24 $64.50 $64.62 $64.14 $64.29 $60.97 896,630
2019-05-23 $64.44 $64.49 $63.79 $64.18 $60.86 5,760,627
2019-05-22 $65.00 $65.23 $64.87 $64.96 $61.60 829,587
2019-05-21 $65.03 $65.33 $65.00 $65.25 $61.88 1,058,291
2019-05-20 $64.68 $64.93 $64.43 $64.64 $61.30 1,324,310
2019-05-17 $65.00 $65.71 $64.98 $65.09 $61.73 1,649,001
2019-05-16 $65.14 $65.89 $65.14 $65.55 $62.16 1,363,716
2019-05-15 $64.18 $65.10 $64.11 $64.96 $61.60 1,379,398
2019-05-14 $64.24 $64.95 $64.19 $64.57 $61.23 1,556,861
2019-05-13 $64.38 $64.61 $63.76 $64.00 $60.69 2,687,616
2019-05-10 $65.13 $65.86 $64.39 $65.66 $62.27 1,992,757
2019-05-09 $65.02 $65.51 $64.58 $65.37 $61.99 2,206,622
2019-05-08 $65.60 $66.00 $65.44 $65.58 $62.19 1,687,882
2019-05-07 $66.28 $66.36 $65.20 $65.69 $62.30 3,643,675
2019-05-06 $65.95 $66.93 $65.87 $66.84 $63.39 1,472,172
2019-05-03 $66.70 $67.07 $66.64 $67.06 $63.60 973,963
2019-05-02 $66.41 $66.65 $65.90 $66.36 $62.93 1,519,212
2019-05-01 $67.12 $67.14 $66.44 $66.44 $63.01 1,833,422
2019-04-30 $66.91 $67.01 $66.47 $66.90 $63.44 1,818,448
2019-04-29 $66.86 $67.08 $66.83 $66.95 $63.49 1,546,274
2019-04-26 $66.50 $66.84 $66.32 $66.81 $63.36 1,379,377
2019-04-25 $66.59 $66.64 $66.16 $66.49 $63.06 1,414,739
2019-04-24 $66.68 $66.79 $66.53 $66.59 $63.15 1,191,562
2019-04-23 $66.15 $66.74 $66.10 $66.66 $63.22 1,428,627
2019-04-22 $65.84 $66.08 $65.74 $66.05 $62.64 1,008,348
2019-04-18 $66.06 $66.08 $65.69 $66.04 $62.63 1,657,179
2019-04-17 $66.37 $66.39 $65.79 $65.93 $62.52 1,244,271
2019-04-16 $66.35 $66.35 $66.00 $66.12 $62.70 2,033,426
2019-04-15 $66.22 $66.26 $65.92 $66.14 $62.72 884,554
2019-04-12 $66.15 $66.24 $65.96 $66.14 $62.72 1,200,932
2019-04-11 $65.87 $65.87 $65.59 $65.75 $62.35 1,495,546
2019-04-10 $65.53 $65.78 $65.48 $65.78 $62.38 1,168,180
2019-04-09 $65.60 $65.78 $65.32 $65.43 $62.05 2,052,794
2019-04-08 $65.69 $65.86 $65.49 $65.85 $62.45 1,367,518
2019-04-05 $65.61 $65.81 $65.55 $65.81 $62.41 981,208
2019-04-04 $65.38 $65.50 $65.15 $65.47 $62.09 2,371,491
2019-04-03 $65.47 $65.59 $65.14 $65.32 $61.95 2,180,815
2019-04-02 $65.18 $65.21 $64.94 $65.16 $61.79 2,011,345
2019-04-01 $64.88 $65.21 $64.81 $65.16 $61.79 2,138,781
2019-03-29 $64.38 $64.45 $64.11 $64.40 $61.07 1,772,810
2019-03-28 $63.87 $64.08 $63.58 $64.02 $60.71 1,536,541
2019-03-27 $64.04 $64.15 $63.27 $63.72 $60.43 2,214,235
2019-03-26 $63.96 $64.26 $63.66 $64.03 $60.72 1,748,165
2019-03-25 $63.52 $63.79 $63.17 $63.51 $60.23 2,068,589
2019-03-22 $64.59 $64.68 $63.54 $63.59 $60.31 2,688,765
2019-03-21 $64.00 $65.01 $63.99 $64.92 $61.57 1,453,010
2019-03-20 $64.37 $64.65 $63.88 $64.18 $60.86 1,695,356
2019-03-19 $64.93 $65.09 $64.43 $64.67 $61.10 1,518,392
2019-03-18 $64.49 $64.76 $64.41 $64.71 $61.14 1,415,947
2019-03-15 $64.27 $64.64 $64.25 $64.41 $60.86 1,250,986
2019-03-14 $64.20 $64.28 $64.03 $64.16 $60.62 893,904
2019-03-13 $63.99 $64.42 $63.94 $64.20 $60.66 1,536,353
2019-03-12 $63.66 $63.93 $63.66 $63.75 $60.23 6,108,704
2019-03-11 $62.83 $63.60 $62.80 $63.58 $60.07 2,294,130
2019-03-08 $62.26 $62.68 $62.18 $62.65 $59.19 1,896,702
2019-03-07 $63.18 $63.22 $62.55 $62.77 $59.31 2,235,198
2019-03-06 $63.78 $63.82 $63.20 $63.29 $59.80 1,563,733
2019-03-05 $63.92 $63.94 $63.64 $63.76 $60.24 1,079,507
2019-03-04 $64.42 $64.50 $63.30 $63.90 $60.37 1,815,204
2019-03-01 $64.14 $64.26 $63.77 $64.19 $60.65 1,412,657
2019-02-28 $63.86 $63.95 $63.69 $63.72 $60.20 1,539,126
2019-02-27 $63.72 $63.99 $63.51 $63.92 $60.39 1,928,238
2019-02-26 $63.88 $64.12 $63.83 $63.89 $60.36 2,626,659
2019-02-25 $64.27 $64.40 $63.96 $63.99 $60.46 3,848,222
2019-02-22 $63.66 $63.95 $63.59 $63.91 $60.38 6,682,751
2019-02-21 $63.59 $63.71 $63.24 $63.50 $60.00 11,460,215
2019-02-20 $63.57 $63.81 $63.45 $63.71 $60.19 1,327,711
2019-02-19 $63.30 $63.75 $63.28 $63.57 $60.06 1,555,278
2019-02-15 $63.22 $63.49 $63.15 $63.48 $59.98 1,237,639
2019-02-14 $62.61 $63.04 $62.41 $62.77 $59.31 1,705,584
2019-02-13 $62.89 $63.06 $62.75 $62.88 $59.41 1,262,912
2019-02-12 $62.29 $62.75 $62.29 $62.70 $59.24 2,197,089
2019-02-11 $61.98 $62.03 $61.74 $61.91 $58.49 1,180,211
2019-02-08 $61.43 $61.82 $61.22 $61.82 $58.41 1,771,111
2019-02-07 $61.91 $62.03 $61.29 $61.75 $58.34 1,805,356
2019-02-06 $62.32 $62.43 $62.10 $62.27 $58.83 2,306,763
2019-02-05 $62.25 $62.45 $62.10 $62.41 $58.97 3,185,825
2019-02-04 $61.69 $62.13 $61.52 $62.13 $58.70 1,476,509
2019-02-01 $61.64 $61.87 $61.46 $61.69 $58.29 1,718,083
2019-01-31 $61.04 $61.69 $61.01 $61.55 $58.15 2,274,196
2019-01-30 $60.53 $61.27 $60.29 $61.05 $57.68 1,523,860
2019-01-29 $60.30 $60.40 $59.96 $60.17 $56.85 3,837,565
2019-01-28 $60.14 $60.26 $59.80 $60.26 $56.93 3,696,571
2019-01-25 $60.58 $60.82 $60.48 $60.65 $57.30 2,048,523
2019-01-24 $59.95 $60.22 $59.78 $60.12 $56.80 1,904,448
2019-01-23 $60.20 $60.35 $59.41 $59.99 $56.68 1,830,395
2019-01-22 $60.40 $60.53 $59.55 $59.95 $56.64 4,913,879
2019-01-18 $60.42 $60.89 $60.22 $60.76 $57.41 3,951,245
2019-01-17 $59.34 $60.21 $59.32 $59.97 $56.66 4,069,764
2019-01-16 $59.43 $59.74 $59.42 $59.53 $56.25 3,631,888
2019-01-15 $58.79 $59.40 $58.79 $59.33 $56.06 15,206,034
2019-01-14 $58.60 $58.90 $58.49 $58.70 $55.46 5,354,139
2019-01-11 $58.77 $59.06 $58.62 $59.06 $55.80 1,840,808
2019-01-10 $58.44 $59.08 $58.25 $59.04 $55.78 982,709
2019-01-09 $58.68 $58.98 $58.38 $58.80 $55.56 1,657,327
2019-01-08 $58.50 $58.55 $57.82 $58.47 $55.24 1,967,935
2019-01-07 $57.46 $58.23 $57.26 $57.88 $54.69 4,088,701
2019-01-04 $56.23 $57.49 $56.15 $57.34 $54.18 3,300,215
2019-01-03 $56.34 $56.36 $55.37 $55.45 $52.39 1,937,481
2019-01-02 $55.90 $56.97 $55.77 $56.73 $53.60 4,807,052
2018-12-31 $56.60 $56.76 $56.12 $56.76 $53.63 6,075,664
2018-12-28 $56.60 $57.00 $55.90 $56.22 $53.12 7,879,401
2018-12-27 $55.07 $56.33 $54.26 $56.33 $53.16 12,260,817
2018-12-26 $53.52 $55.83 $53.12 $55.80 $52.66 9,377,906
2018-12-24 $54.20 $54.50 $53.23 $53.25 $50.26 6,904,818
2018-12-21 $55.96 $56.60 $54.44 $54.61 $51.54 8,038,487
2018-12-20 $56.39 $56.79 $55.21 $55.79 $52.65 6,547,028
2018-12-19 $57.65 $58.53 $56.33 $56.74 $53.55 5,492,962
2018-12-18 $58.04 $58.26 $57.23 $57.63 $54.39 9,005,244
2018-12-17 $58.68 $58.92 $57.29 $57.66 $54.42 5,290,143
2018-12-14 $59.77 $60.04 $59.09 $59.24 $55.57 3,479,296
2018-12-13 $60.66 $60.84 $60.04 $60.30 $56.57 3,473,730
2018-12-12 $60.86 $61.20 $60.43 $60.46 $56.72 2,991,838
2018-12-11 $60.92 $60.98 $59.75 $60.10 $56.38 2,894,542
2018-12-10 $60.03 $60.35 $58.94 $60.11 $56.39 3,321,676
2018-12-07 $61.39 $61.80 $59.84 $60.09 $56.37 3,936,518
2018-12-06 $60.58 $61.48 $59.81 $61.48 $57.68 4,743,239
2018-12-04 $63.50 $63.56 $61.48 $61.61 $57.80 3,204,555
2018-12-03 $63.91 $63.99 $63.23 $63.68 $59.74 3,515,556
2018-11-30 $62.46 $63.00 $62.37 $62.91 $59.02 1,814,851
2018-11-29 $62.43 $62.84 $62.11 $62.48 $58.61 2,284,429
2018-11-28 $61.45 $62.61 $61.19 $62.59 $58.72 2,530,688
2018-11-27 $60.81 $61.19 $60.68 $61.19 $57.40 1,742,869
2018-11-26 $60.71 $61.09 $60.62 $61.07 $57.29 3,219,264
2018-11-23 $60.07 $60.49 $60.05 $60.16 $56.44 873,003
2018-11-21 $60.56 $60.93 $60.44 $60.45 $56.71 2,555,017
2018-11-20 $60.44 $60.81 $59.96 $60.18 $56.46 4,235,716
2018-11-19 $62.27 $62.31 $61.08 $61.27 $57.48 2,037,576
2018-11-16 $61.92 $62.59 $61.83 $62.37 $58.51 1,639,434
2018-11-15 $61.23 $62.32 $60.87 $62.24 $58.39 2,387,153
2018-11-14 $62.47 $62.57 $61.17 $61.52 $57.71 1,631,640
2018-11-13 $62.24 $62.75 $61.82 $62.00 $58.16 1,663,461
2018-11-12 $63.17 $63.23 $61.99 $62.09 $58.25 1,290,240
2018-11-09 $63.67 $63.67 $62.92 $63.31 $59.39 1,286,335
2018-11-08 $63.93 $64.16 $63.69 $63.97 $60.01 1,349,497
2018-11-07 $63.34 $64.15 $63.23 $64.09 $60.12 1,790,117
2018-11-06 $62.42 $62.85 $62.42 $62.82 $58.93 1,170,170
2018-11-05 $62.25 $62.58 $61.97 $62.43 $58.57 1,488,606
2018-11-02 $62.78 $62.88 $61.61 $62.09 $58.25 2,425,421
2018-11-01 $61.90 $62.54 $61.70 $62.49 $58.62 2,164,576
2018-10-31 $61.71 $62.29 $61.65 $61.73 $57.91 2,100,596
2018-10-30 $60.05 $61.14 $60.00 $61.05 $57.27 3,263,079
2018-10-29 $61.17 $61.60 $59.27 $60.13 $56.41 2,784,998
2018-10-26 $60.58 $61.25 $59.74 $60.46 $56.72 3,495,522
2018-10-25 $60.85 $61.88 $60.64 $61.52 $57.71 1,969,877
2018-10-24 $62.32 $62.41 $60.29 $60.39 $56.65 4,252,328
2018-10-23 $61.75 $62.66 $61.22 $62.35 $58.49 2,501,036
2018-10-22 $63.13 $63.21 $62.56 $62.72 $58.84 1,061,846
2018-10-19 $63.23 $63.74 $62.82 $62.97 $59.07 1,103,705
2018-10-18 $63.82 $63.99 $62.79 $63.10 $59.20 1,486,956
2018-10-17 $64.08 $64.20 $63.40 $64.07 $60.10 1,836,998
2018-10-16 $63.15 $64.17 $63.02 $64.06 $60.10 2,036,666
2018-10-15 $62.86 $63.24 $62.57 $62.71 $58.83 1,558,910
2018-10-12 $63.22 $63.25 $62.13 $62.96 $59.06 2,521,693
2018-10-11 $63.24 $63.64 $61.80 $62.15 $58.30 3,714,072
2018-10-10 $65.44 $65.56 $63.41 $63.47 $59.54 2,321,100
2018-10-09 $65.57 $65.92 $65.49 $65.58 $61.52 874,121
2018-10-08 $65.60 $65.81 $65.18 $65.69 $61.62 906,095
2018-10-05 $66.18 $66.33 $65.35 $65.74 $61.67 1,358,019
2018-10-04 $66.64 $66.70 $65.79 $66.19 $62.09 1,259,420
2018-10-03 $66.88 $67.03 $66.65 $66.73 $62.60 1,012,046
2018-10-02 $66.74 $66.85 $66.57 $66.67 $62.54 1,007,652
2018-10-01 $66.97 $67.10 $66.60 $66.76 $62.63 982,417
2018-09-28 $66.51 $66.80 $66.50 $66.63 $62.51 1,107,374
2018-09-27 $66.59 $66.91 $66.53 $66.65 $62.53 551,500
2018-09-26 $66.80 $67.05 $66.41 $66.48 $62.37 764,603
2018-09-25 $67.19 $67.21 $66.99 $67.04 $62.61 959,370
2018-09-24 $67.18 $67.19 $66.91 $67.09 $62.66 786,777
2018-09-21 $67.60 $67.60 $67.27 $67.33 $62.88 909,928
2018-09-20 $67.14 $67.44 $66.98 $67.36 $62.91 648,711
2018-09-19 $66.85 $66.98 $66.78 $66.87 $62.45 722,641
2018-09-18 $66.52 $66.96 $66.52 $66.82 $62.41 579,157
2018-09-17 $66.89 $66.91 $66.42 $66.46 $62.07 676,041
2018-09-14 $66.92 $67.00 $66.70 $66.90 $62.48 575,685
2018-09-13 $66.75 $66.94 $66.67 $66.85 $62.43 424,722
2018-09-12 $66.48 $66.62 $66.24 $66.52 $62.13 514,525
2018-09-11 $66.15 $66.61 $66.04 $66.50 $62.11 626,008
2018-09-10 $66.43 $66.46 $66.23 $66.30 $61.92 918,028
2018-09-07 $66.05 $66.42 $65.94 $66.15 $61.78 490,592
2018-09-06 $66.55 $66.64 $66.05 $66.29 $61.91 744,681
2018-09-05 $66.62 $66.75 $66.21 $66.54 $62.14 866,497
2018-09-04 $66.75 $66.90 $66.46 $66.72 $62.31 713,848
2018-08-31 $66.71 $66.92 $66.62 $66.83 $62.41 744,789
2018-08-30 $66.95 $67.05 $66.67 $66.81 $62.40 586,508
2018-08-29 $66.78 $67.14 $66.71 $67.07 $62.64 598,537
2018-08-28 $66.83 $66.86 $66.57 $66.69 $62.28 634,575
2018-08-27 $66.51 $66.74 $66.47 $66.69 $62.28 670,400
2018-08-24 $65.97 $66.24 $65.92 $66.20 $61.83 510,168
2018-08-23 $65.88 $66.08 $65.73 $65.79 $61.44 531,968
2018-08-22 $65.85 $66.04 $65.79 $65.94 $61.58 717,310
2018-08-21 $65.81 $66.15 $65.81 $65.93 $61.57 688,528
2018-08-20 $65.66 $65.77 $65.48 $65.72 $61.38 495,386
2018-08-17 $65.21 $65.65 $65.15 $65.54 $61.21 703,830
2018-08-16 $65.14 $65.53 $65.09 $65.32 $61.00 558,702
2018-08-15 $64.96 $65.00 $64.42 $64.80 $60.52 897,766
2018-08-14 $65.02 $65.36 $65.00 $65.28 $60.97 954,357
2018-08-13 $65.19 $65.35 $64.80 $64.86 $60.57 1,043,440
2018-08-10 $65.20 $65.36 $65.01 $65.15 $60.85 555,659
2018-08-09 $65.65 $65.77 $65.52 $65.55 $61.22 401,478
2018-08-08 $65.61 $65.70 $65.46 $65.60 $61.27 523,539
2018-08-07 $65.59 $65.75 $65.51 $65.62 $61.28 818,497
2018-08-06 $65.12 $65.49 $65.06 $65.44 $61.12 1,402,293
2018-08-03 $64.99 $65.16 $64.92 $65.14 $60.84 634,424
2018-08-02 $64.21 $64.98 $64.19 $64.93 $60.64 492,364
2018-08-01 $64.68 $64.80 $64.36 $64.55 $60.29 851,297
2018-07-31 $64.49 $64.80 $64.36 $64.58 $60.31 1,551,660
2018-07-30 $64.65 $64.78 $64.14 $64.25 $60.01 739,855
2018-07-27 $65.26 $65.28 $64.40 $64.64 $60.37 528,491
2018-07-26 $65.08 $65.32 $65.08 $65.15 $60.85 960,503
2018-07-25 $64.69 $65.30 $64.67 $65.27 $60.96 792,270
2018-07-24 $64.91 $65.04 $64.51 $64.74 $60.46 1,228,376
2018-07-23 $64.46 $64.63 $64.31 $64.59 $60.32 566,676
2018-07-20 $64.54 $64.67 $64.46 $64.50 $60.24 1,115,891
2018-07-19 $64.57 $64.74 $64.41 $64.60 $60.33 472,982
2018-07-18 $64.63 $64.78 $64.48 $64.76 $60.48 594,282
2018-07-17 $64.14 $64.69 $64.01 $64.60 $60.33 597,581
2018-07-16 $64.46 $64.48 $64.20 $64.32 $60.07 1,051,297
2018-07-13 $64.37 $64.54 $64.24 $64.45 $60.19 696,616
2018-07-12 $64.18 $64.40 $63.99 $64.39 $60.14 569,195
2018-07-11 $63.94 $64.15 $63.78 $63.87 $59.65 903,208
2018-07-10 $64.31 $64.39 $64.13 $64.31 $60.06 2,579,542
2018-07-09 $63.86 $64.18 $63.84 $64.18 $59.94 641,776
2018-07-06 $63.08 $63.67 $62.98 $63.58 $59.38 609,471
2018-07-05 $62.84 $63.05 $62.55 $63.03 $58.87 1,151,040
2018-07-03 $62.95 $62.97 $62.44 $62.51 $58.38 586,870
2018-07-02 $62.15 $62.73 $62.08 $62.72 $58.58 1,649,665
2018-06-29 $62.73 $63.06 $62.52 $62.52 $58.39 628,877
2018-06-28 $62.08 $62.64 $61.90 $62.47 $58.34 918,794
2018-06-27 $62.84 $63.18 $62.08 $62.10 $58.00 756,401
2018-06-26 $62.68 $62.90 $62.48 $62.68 $58.54 2,002,761
2018-06-25 $63.42 $63.44 $62.40 $62.80 $58.41 1,038,975
2018-06-22 $63.96 $63.96 $63.66 $63.67 $59.22 484,134
2018-06-21 $64.06 $64.08 $63.49 $63.62 $59.17 843,300
2018-06-20 $64.08 $64.21 $63.92 $64.07 $59.59 644,760
2018-06-19 $63.54 $63.94 $63.37 $63.89 $59.42 841,550
2018-06-18 $63.80 $64.14 $63.68 $64.13 $59.65 757,011
2018-06-15 $64.03 $64.24 $63.76 $64.18 $59.69 711,828
2018-06-14 $64.28 $64.36 $64.06 $64.25 $59.76 672,724
2018-06-13 $64.35 $64.41 $64.03 $64.03 $59.55 604,577
2018-06-12 $64.28 $64.38 $64.11 $64.29 $59.79 827,362
2018-06-11 $64.12 $64.33 $64.11 $64.17 $59.68 1,780,297
2018-06-08 $63.81 $64.09 $63.65 $64.08 $59.60 1,036,367
2018-06-07 $64.03 $64.13 $63.63 $63.89 $59.42 3,992,339
2018-06-06 $63.51 $63.94 $63.39 $63.94 $59.47 698,667
2018-06-05 $63.35 $63.46 $63.16 $63.38 $58.95 519,691
2018-06-04 $63.22 $63.35 $63.12 $63.31 $58.88 1,084,985
2018-06-01 $62.75 $63.08 $62.74 $63.01 $58.60 846,646
2018-05-31 $62.72 $62.79 $62.26 $62.35 $57.99 1,268,157
2018-05-30 $62.31 $62.92 $62.31 $62.80 $58.41 767,489
2018-05-29 $62.24 $62.41 $61.70 $61.99 $57.66 3,234,657
2018-05-25 $62.62 $62.74 $62.46 $62.62 $58.24 531,006
2018-05-24 $62.74 $62.83 $62.27 $62.75 $58.36 504,071
2018-05-23 $62.40 $62.85 $62.32 $62.83 $58.44 820,485
2018-05-22 $63.03 $63.08 $62.59 $62.67 $58.29 617,434
2018-05-21 $62.80 $63.03 $62.72 $62.88 $58.48 506,741
2018-05-18 $62.51 $62.61 $62.35 $62.44 $58.07 485,302
2018-05-17 $62.51 $62.83 $62.37 $62.58 $58.20 725,230
2018-05-16 $62.29 $62.70 $62.26 $62.57 $58.20 697,763
2018-05-15 $62.31 $62.42 $62.05 $62.26 $57.91 711,221
2018-05-14 $62.75 $62.93 $62.53 $62.65 $58.27 553,649
2018-05-11 $62.52 $62.74 $62.39 $62.63 $58.25 1,042,293
2018-05-10 $62.14 $62.59 $62.09 $62.49 $58.12 792,259
2018-05-09 $61.56 $62.03 $61.41 $61.94 $57.61 567,991
2018-05-08 $61.30 $61.46 $61.01 $61.38 $57.09 781,110
2018-05-07 $61.32 $61.60 $61.18 $61.36 $57.07 556,389
2018-05-04 $60.08 $61.27 $60.00 $61.09 $56.82 1,551,641
2018-05-03 $60.23 $60.46 $59.52 $60.30 $56.08 965,078
2018-05-02 $60.77 $60.99 $60.37 $60.45 $56.22 528,620
2018-05-01 $60.54 $60.82 $60.17 $60.79 $56.54 610,433
2018-04-30 $61.31 $61.43 $60.65 $60.65 $56.41 670,573
2018-04-27 $61.28 $61.30 $60.90 $61.15 $56.87 433,736
2018-04-26 $60.80 $61.32 $60.69 $61.13 $56.86 477,611
2018-04-25 $60.45 $60.66 $59.96 $60.54 $56.31 586,305
2018-04-24 $61.49 $61.54 $60.07 $60.45 $56.22 803,485
2018-04-23 $61.39 $61.52 $60.93 $61.21 $56.93 1,413,023
2018-04-20 $61.73 $61.83 $61.02 $61.24 $56.96 567,487
2018-04-19 $61.90 $61.97 $61.48 $61.74 $57.42 1,540,291
2018-04-18 $62.16 $62.27 $61.96 $62.08 $57.74 740,463
2018-04-17 $61.79 $62.14 $61.65 $62.00 $57.67 727,894
2018-04-16 $61.24 $61.53 $61.01 $61.33 $57.04 544,831
2018-04-13 $61.35 $61.38 $60.60 $60.84 $56.59 598,057
2018-04-12 $60.90 $61.26 $60.85 $61.01 $56.74 488,234
2018-04-11 $60.46 $60.93 $60.40 $60.54 $56.31 644,126
2018-04-10 $60.54 $61.00 $60.35 $60.80 $56.55 652,187
2018-04-09 $59.99 $60.70 $59.73 $59.78 $55.60 471,878
2018-04-06 $60.46 $60.80 $59.21 $59.62 $55.45 794,328
2018-04-05 $60.86 $61.11 $60.63 $60.91 $56.65 854,489
2018-04-04 $59.00 $60.64 $58.88 $60.52 $56.29 1,148,825
2018-04-03 $59.40 $59.91 $58.95 $59.79 $55.61 890,243
2018-04-02 $60.27 $60.39 $58.48 $59.06 $54.93 1,605,253
2018-03-29 $59.93 $60.83 $59.75 $60.46 $56.23 782,018
2018-03-28 $59.80 $60.21 $59.35 $59.62 $55.45 2,710,796
2018-03-27 $61.10 $61.14 $59.41 $59.77 $55.59 891,226
2018-03-26 $60.17 $60.90 $59.58 $60.85 $56.60 939,248
2018-03-23 $60.63 $60.77 $59.21 $59.28 $55.14 2,187,411
2018-03-22 $61.53 $61.73 $60.51 $60.55 $56.32 1,074,736
2018-03-21 $62.39 $62.90 $62.27 $62.33 $57.73 528,490
2018-03-20 $62.38 $62.52 $62.21 $62.38 $57.78 529,289
2018-03-19 $62.88 $63.01 $61.85 $62.29 $57.70 862,074
2018-03-16 $63.04 $63.34 $63.04 $63.05 $58.40 1,449,266
2018-03-15 $63.21 $63.33 $62.85 $62.99 $58.35 455,090
2018-03-14 $63.65 $63.65 $62.97 $63.08 $58.43 603,702
2018-03-13 $64.06 $64.20 $63.25 $63.38 $58.71 503,678
2018-03-12 $63.93 $64.05 $63.68 $63.79 $59.09 657,797
2018-03-09 $63.14 $63.84 $63.05 $63.83 $59.12 534,789
2018-03-08 $62.73 $62.83 $62.41 $62.78 $58.15 465,523
2018-03-07 $61.97 $62.61 $61.79 $62.53 $57.92 693,051
2018-03-06 $62.50 $62.54 $62.06 $62.50 $57.89 522,588
2018-03-05 $61.25 $62.42 $61.23 $62.26 $57.67 1,060,658
2018-03-02 $60.72 $61.67 $60.51 $61.54 $57.00 2,341,788
2018-03-01 $61.95 $62.28 $60.74 $61.17 $56.66 1,361,965
2018-02-28 $62.90 $62.97 $61.89 $61.89 $57.33 755,272
2018-02-27 $63.43 $63.61 $62.60 $62.60 $57.98 1,103,467
2018-02-26 $63.00 $63.42 $62.81 $63.40 $58.73 719,387
2018-02-23 $62.11 $62.74 $61.97 $62.71 $58.09 564,781
2018-02-22 $61.97 $62.41 $61.64 $61.77 $57.22 761,292
2018-02-21 $62.11 $62.77 $61.73 $61.74 $57.19 707,443
2018-02-20 $62.17 $62.54 $61.82 $62.03 $57.46 949,542
2018-02-16 $62.21 $62.91 $62.21 $62.43 $57.83 3,607,699
2018-02-15 $62.06 $62.40 $61.44 $62.40 $57.80 1,027,518
2018-02-14 $60.44 $61.71 $60.44 $61.65 $57.10 1,197,552
2018-02-13 $60.29 $60.86 $60.13 $60.78 $56.30 1,482,014
2018-02-12 $60.28 $60.93 $59.78 $60.54 $56.08 1,145,299
2018-02-09 $59.62 $60.21 $57.84 $59.78 $55.37 2,719,899
2018-02-08 $61.25 $61.27 $58.94 $58.94 $54.59 3,552,100
2018-02-07 $61.28 $62.12 $61.09 $61.19 $56.68 1,519,536
2018-02-06 $59.34 $61.57 $59.02 $61.41 $56.88 4,744,014
2018-02-05 $62.41 $62.97 $60.20 $60.43 $55.97 2,828,053
2018-02-02 $63.88 $63.99 $62.91 $62.93 $58.29 1,255,198
2018-02-01 $64.09 $64.58 $64.08 $64.27 $59.53 677,314
2018-01-31 $64.53 $64.67 $64.03 $64.33 $59.59 1,825,419
2018-01-30 $64.45 $64.64 $64.18 $64.28 $59.54 1,767,825
2018-01-29 $65.27 $65.36 $64.91 $64.96 $60.17 1,391,405
2018-01-26 $64.95 $65.40 $64.86 $65.40 $60.58 699,521
2018-01-25 $64.94 $65.06 $64.53 $64.73 $59.96 2,325,203
2018-01-24 $64.91 $65.05 $64.41 $64.72 $59.95 703,660
2018-01-23 $64.65 $64.82 $64.54 $64.78 $60.00 849,319
2018-01-22 $64.06 $64.62 $64.06 $64.62 $59.86 827,373
2018-01-19 $63.91 $64.11 $63.79 $64.11 $59.38 549,325
2018-01-18 $63.87 $63.94 $63.64 $63.77 $59.07 764,772
2018-01-17 $63.57 $63.98 $63.35 $63.88 $59.17 770,030
2018-01-16 $63.92 $64.05 $63.13 $63.30 $58.63 2,118,119
2018-01-12 $63.29 $63.63 $63.19 $63.60 $58.91 936,387
2018-01-11 $62.81 $63.18 $62.80 $63.17 $58.51 857,613
2018-01-10 $62.60 $62.74 $62.40 $62.68 $58.06 988,733
2018-01-09 $62.78 $62.93 $62.67 $62.77 $58.14 764,621
2018-01-08 $62.50 $62.69 $62.40 $62.65 $58.03 820,095
2018-01-05 $62.36 $62.56 $62.24 $62.52 $57.91 1,168,531
2018-01-04 $62.11 $62.25 $62.05 $62.14 $57.56 1,382,128
2018-01-03 $61.65 $61.95 $61.60 $61.92 $57.36 869,027
2018-01-02 $61.36 $61.58 $61.21 $61.58 $57.04 1,582,485
2017-12-29 $61.52 $61.54 $61.09 $61.14 $56.63 657,337
2017-12-28 $61.34 $61.46 $61.25 $61.38 $56.85 822,606
2017-12-27 $61.28 $61.34 $61.15 $61.24 $56.73 725,837
2017-12-26 $61.17 $61.25 $61.14 $61.22 $56.71 474,840
2017-12-22 $61.32 $61.33 $61.13 $61.27 $56.75 702,857
2017-12-21 $61.29 $61.45 $61.20 $61.29 $56.77 816,232
2017-12-20 $61.38 $61.47 $61.04 $61.13 $56.62 801,185
2017-12-19 $61.47 $61.56 $61.12 $61.14 $56.63 742,324
2017-12-18 $61.62 $61.77 $61.54 $61.70 $56.87 889,926
2017-12-15 $61.00 $61.39 $60.88 $61.24 $56.45 736,366
2017-12-14 $61.09 $61.11 $60.68 $60.72 $55.97 1,293,006
2017-12-13 $61.05 $61.21 $61.00 $61.02 $56.24 496,571
2017-12-12 $61.02 $61.12 $60.93 $60.99 $56.22 1,015,811
2017-12-11 $60.83 $60.93 $60.78 $60.92 $56.15 3,588,683
2017-12-08 $60.71 $60.83 $60.52 $60.75 $55.99 621,485
2017-12-07 $60.20 $60.55 $60.20 $60.46 $55.73 559,350
2017-12-06 $60.19 $60.35 $60.15 $60.24 $55.52 732,801
2017-12-05 $60.57 $60.73 $60.25 $60.26 $55.54 599,592
2017-12-04 $61.06 $61.20 $60.52 $60.54 $55.80 657,472
2017-12-01 $60.69 $60.84 $59.73 $60.62 $55.88 703,581
2017-11-30 $60.53 $60.98 $60.46 $60.71 $55.96 2,216,587
2017-11-29 $60.32 $60.50 $60.14 $60.28 $55.56 412,330
2017-11-28 $59.79 $60.28 $59.74 $60.26 $55.54 531,204
2017-11-27 $59.75 $59.81 $59.62 $59.68 $55.01 379,325
2017-11-24 $59.73 $59.75 $59.65 $59.70 $55.03 313,275
2017-11-22 $59.67 $59.70 $59.56 $59.60 $54.93 549,123
2017-11-21 $59.45 $59.65 $59.42 $59.64 $54.97 581,665
2017-11-20 $59.15 $59.27 $59.10 $59.21 $54.58 387,943
2017-11-17 $59.11 $59.20 $59.05 $59.12 $54.49 399,776
2017-11-16 $58.88 $59.29 $58.83 $59.19 $54.56 427,000
2017-11-15 $58.70 $58.83 $58.42 $58.63 $54.04 456,950
2017-11-14 $58.89 $58.97 $58.69 $58.96 $54.34 397,044
2017-11-13 $58.86 $59.13 $58.82 $59.10 $54.47 563,856
2017-11-10 $58.96 $59.08 $58.87 $59.04 $54.42 599,199
2017-11-09 $58.96 $59.12 $58.63 $59.03 $54.41 620,034
2017-11-08 $59.16 $59.29 $59.03 $59.29 $54.65 371,771
2017-11-07 $59.34 $59.40 $59.03 $59.20 $54.57 632,357
2017-11-06 $59.19 $59.33 $59.15 $59.31 $54.67 895,462
2017-11-03 $59.09 $59.20 $58.90 $59.20 $54.57 512,318
2017-11-02 $59.00 $59.06 $58.73 $59.02 $54.40 3,902,702
2017-11-01 $59.18 $59.23 $58.85 $58.99 $54.37 487,441
2017-10-31 $58.93 $59.01 $58.82 $58.92 $54.31 554,593
2017-10-30 $58.96 $59.03 $58.74 $58.81 $54.21 670,396
2017-10-27 $58.77 $59.09 $58.68 $59.03 $54.41 543,595
2017-10-26 $58.66 $58.75 $58.54 $58.59 $54.00 535,245
2017-10-25 $58.74 $58.74 $58.17 $58.50 $53.92 603,967
2017-10-24 $58.82 $58.85 $58.70 $58.79 $54.19 592,881
2017-10-23 $59.03 $59.03 $58.66 $58.70 $54.11 431,111
2017-10-20 $58.87 $58.94 $58.77 $58.94 $54.33 747,586
2017-10-19 $58.46 $58.63 $58.27 $58.63 $54.04 596,739
2017-10-18 $58.66 $58.69 $58.56 $58.62 $54.03 487,552
2017-10-17 $58.54 $58.57 $58.45 $58.56 $53.98 502,574
2017-10-16 $58.57 $58.61 $58.44 $58.55 $53.97 381,997
2017-10-13 $58.54 $58.57 $58.42 $58.43 $53.86 528,138
2017-10-12 $58.40 $58.52 $58.36 $58.43 $53.86 1,710,518
2017-10-11 $58.43 $58.50 $58.36 $58.47 $53.89 621,206
2017-10-10 $58.46 $58.55 $58.29 $58.43 $53.86 483,159
2017-10-09 $58.47 $58.47 $58.22 $58.29 $53.73 455,437
2017-10-06 $58.38 $58.41 $58.28 $58.41 $53.84 531,174
2017-10-05 $58.24 $58.47 $58.20 $58.47 $53.89 400,732
2017-10-04 $58.06 $58.22 $58.01 $58.14 $53.59 749,152
2017-10-03 $58.03 $58.11 $57.93 $58.11 $53.56 703,385
2017-10-02 $57.75 $57.99 $57.67 $57.99 $53.45 1,288,692
2017-09-29 $57.49 $57.68 $57.45 $57.63 $53.12 925,968
2017-09-28 $57.36 $57.50 $57.29 $57.47 $52.97 977,363
2017-09-27 $57.31 $57.50 $57.08 $57.40 $52.91 484,856
2017-09-26 $57.18 $57.23 $57.04 $57.10 $52.63 772,837
2017-09-25 $57.37 $57.46 $57.12 $57.35 $52.62 1,738,627
2017-09-22 $57.31 $57.45 $57.31 $57.42 $52.68 4,182,691
2017-09-21 $57.49 $57.51 $57.34 $57.39 $52.65 567,295
2017-09-20 $57.51 $57.54 $57.28 $57.54 $52.79 351,280
2017-09-19 $57.49 $57.52 $57.40 $57.47 $52.73 432,081
2017-09-18 $57.39 $57.50 $57.30 $57.44 $52.70 402,507
2017-09-15 $57.16 $57.28 $57.11 $57.25 $52.52 468,472
2017-09-14 $57.08 $57.20 $57.03 $57.14 $52.42 369,671
2017-09-13 $57.08 $57.21 $57.08 $57.21 $52.49 331,329
2017-09-12 $57.02 $57.16 $56.99 $57.16 $52.44 480,765
2017-09-11 $56.68 $56.94 $56.60 $56.93 $52.23 549,746
2017-09-08 $56.30 $56.42 $56.24 $56.30 $51.65 3,436,029
2017-09-07 $56.49 $56.50 $56.27 $56.35 $51.70 448,007
2017-09-06 $56.41 $56.51 $56.26 $56.42 $51.76 1,042,819
2017-09-05 $56.54 $56.63 $55.98 $56.25 $51.61 602,458
2017-09-01 $56.66 $56.75 $56.61 $56.70 $52.02 379,062
2017-08-31 $56.33 $56.61 $56.30 $56.54 $51.87 391,371
2017-08-30 $55.90 $56.21 $55.81 $56.15 $51.51 391,247
2017-08-29 $55.50 $55.95 $55.47 $55.90 $51.29 435,879
2017-08-28 $55.97 $55.97 $55.71 $55.82 $51.21 313,723
2017-08-25 $55.89 $56.04 $55.78 $55.83 $51.22 453,676
2017-08-24 $55.91 $55.93 $55.65 $55.67 $51.07 922,479
2017-08-23 $55.72 $55.88 $55.64 $55.76 $51.16 611,129
2017-08-22 $55.54 $55.98 $55.53 $55.95 $51.33 575,124
2017-08-21 $55.35 $55.42 $55.13 $55.35 $50.78 679,642
2017-08-18 $55.37 $55.64 $55.20 $55.35 $50.78 642,661
2017-08-17 $56.17 $56.25 $55.41 $55.44 $50.86 670,756
2017-08-16 $56.35 $56.48 $56.21 $56.28 $51.63 1,026,817
2017-08-15 $56.41 $56.41 $56.15 $56.21 $51.57 680,821
2017-08-14 $56.04 $56.33 $56.04 $56.23 $51.59 780,093
2017-08-11 $55.64 $55.85 $55.58 $55.69 $51.09 767,250
2017-08-10 $56.19 $56.23 $55.58 $55.60 $51.01 873,742
2017-08-09 $56.27 $56.43 $56.21 $56.40 $51.74 513,145
2017-08-08 $56.58 $56.89 $56.40 $56.51 $51.84 457,742
2017-08-07 $56.56 $56.64 $56.50 $56.64 $51.96 349,363
2017-08-04 $56.54 $56.58 $56.43 $56.53 $51.86 357,608
2017-08-03 $56.53 $56.53 $56.36 $56.43 $51.77 1,594,220
2017-08-02 $56.64 $56.69 $56.29 $56.55 $51.88 368,858
2017-08-01 $56.64 $56.75 $56.46 $56.56 $51.89 492,621
2017-07-31 $56.63 $56.65 $56.39 $56.47 $51.81 512,478
2017-07-28 $56.45 $56.53 $56.34 $56.51 $51.84 351,725
2017-07-27 $56.82 $56.82 $56.22 $56.59 $51.92 782,553
2017-07-26 $56.83 $56.83 $56.63 $56.65 $51.97 734,026
2017-07-25 $56.78 $56.79 $56.62 $56.72 $52.04 681,020
2017-07-24 $56.52 $56.60 $56.42 $56.55 $51.88 348,055
2017-07-21 $56.52 $56.55 $56.40 $56.55 $51.88 429,674
2017-07-20 $56.70 $56.71 $56.48 $56.61 $51.94 409,032
2017-07-19 $56.35 $56.59 $56.27 $56.59 $51.92 313,961
2017-07-18 $56.18 $56.27 $56.00 $56.26 $51.62 511,458
2017-07-17 $56.23 $56.32 $56.18 $56.24 $51.60 583,204
2017-07-14 $55.99 $56.33 $55.94 $56.24 $51.60 415,471
2017-07-13 $55.93 $55.99 $55.81 $55.95 $51.33 961,234
2017-07-12 $55.76 $55.95 $55.70 $55.89 $51.28 413,709
2017-07-11 $55.48 $55.55 $55.18 $55.47 $50.89 323,507
2017-07-10 $55.44 $55.59 $55.38 $55.49 $50.91 359,936
2017-07-07 $55.22 $55.50 $55.16 $55.46 $50.88 463,041
2017-07-06 $55.43 $55.56 $55.04 $55.09 $50.54 935,872
2017-07-05 $55.67 $55.69 $55.39 $55.61 $51.02 534,619
2017-07-03 $55.67 $55.78 $55.57 $55.57 $50.98 904,250
2017-06-30 $55.56 $55.62 $55.35 $55.42 $50.84 815,537
2017-06-29 $55.86 $55.90 $54.98 $55.34 $50.77 825,549
2017-06-28 $55.49 $55.87 $55.46 $55.80 $51.19 12,732,649
2017-06-27 $55.69 $55.76 $55.26 $55.26 $50.70 484,771
2017-06-26 $56.08 $56.20 $55.86 $55.97 $51.13 721,279
2017-06-23 $55.78 $55.98 $55.71 $55.94 $51.10 459,295
2017-06-22 $55.83 $55.94 $55.70 $55.79 $50.96 486,546
2017-06-21 $55.91 $55.98 $55.67 $55.79 $50.96 480,838
2017-06-20 $56.16 $56.16 $55.82 $55.85 $51.02 423,988
2017-06-19 $56.01 $56.24 $55.95 $56.23 $51.36 529,113
2017-06-16 $55.82 $55.82 $55.53 $55.78 $50.95 521,128
2017-06-15 $55.59 $55.80 $55.47 $55.77 $50.94 2,091,605
2017-06-14 $56.10 $56.10 $55.69 $55.90 $51.06 528,234
2017-06-13 $55.85 $56.02 $55.80 $56.01 $51.16 401,528
2017-06-12 $55.68 $55.72 $55.48 $55.72 $50.90 420,851
2017-06-09 $55.90 $56.11 $55.40 $55.74 $50.92 517,236
2017-06-08 $55.73 $55.88 $55.60 $55.80 $50.97 444,483
2017-06-07 $55.71 $55.75 $55.51 $55.68 $50.86 531,154
2017-06-06 $55.65 $55.79 $55.55 $55.61 $50.80 983,551
2017-06-05 $55.85 $55.87 $55.75 $55.78 $50.95 395,718
2017-06-02 $55.68 $55.92 $55.59 $55.84 $51.01 598,173
2017-06-01 $55.25 $55.64 $55.18 $55.64 $50.83 1,034,722
2017-05-31 $55.24 $55.25 $54.91 $55.15 $50.38 408,172
2017-05-30 $55.19 $55.24 $55.10 $55.16 $50.39 431,311
2017-05-26 $55.24 $55.28 $55.16 $55.25 $50.47 350,288
2017-05-25 $55.16 $55.34 $55.10 $55.26 $50.48 454,218
2017-05-24 $54.93 $55.05 $54.86 $55.01 $50.25 1,556,206
2017-05-23 $54.90 $54.94 $54.74 $54.85 $50.10 434,715
2017-05-22 $54.59 $54.82 $54.59 $54.79 $50.05 436,827
2017-05-19 $54.26 $54.65 $54.20 $54.47 $49.76 439,288
2017-05-18 $53.82 $54.32 $53.79 $54.11 $49.43 516,114
2017-05-17 $54.50 $54.56 $53.90 $53.93 $49.26 1,067,536
2017-05-16 $55.06 $55.06 $54.79 $54.94 $50.19 474,074
2017-05-15 $54.80 $55.03 $54.69 $54.97 $50.21 621,805
2017-05-12 $54.72 $54.72 $54.56 $54.68 $49.95 1,824,376
2017-05-11 $54.83 $54.87 $54.47 $54.79 $50.05 552,515
2017-05-10 $54.77 $54.93 $54.72 $54.93 $50.18 517,662
2017-05-09 $54.92 $54.96 $54.68 $54.81 $50.07 2,116,577
2017-05-08 $54.93 $54.95 $54.71 $54.85 $50.10 545,177
2017-05-05 $54.73 $54.89 $54.62 $54.88 $50.13 471,529
2017-05-04 $54.69 $54.69 $54.39 $54.64 $49.91 540,874
2017-05-03 $54.64 $54.67 $54.43 $54.59 $49.87 805,440
2017-05-02 $54.79 $54.84 $54.62 $54.73 $49.99 651,052
2017-05-01 $54.75 $54.85 $54.59 $54.74 $50.00 607,749
2017-04-28 $54.87 $54.87 $54.55 $54.57 $49.85 509,270
2017-04-27 $54.83 $54.86 $54.62 $54.79 $50.05 480,255
2017-04-26 $54.75 $54.97 $54.70 $54.75 $50.01 519,716
2017-04-25 $54.59 $54.82 $54.54 $54.71 $49.98 621,611
2017-04-24 $54.39 $54.45 $54.21 $54.38 $49.67 443,696
2017-04-21 $53.96 $53.97 $53.70 $53.82 $49.16 487,213
2017-04-20 $53.71 $54.05 $53.61 $53.96 $49.29 588,471
2017-04-19 $53.74 $53.82 $53.46 $53.54 $48.91 710,253
2017-04-18 $53.55 $53.68 $53.36 $53.58 $48.94 585,461
2017-04-17 $53.37 $53.70 $53.29 $53.70 $49.05 582,543
2017-04-13 $53.52 $53.67 $53.21 $53.21 $48.61 760,648
2017-04-12 $53.83 $53.84 $53.53 $53.62 $48.98 589,694
2017-04-11 $53.81 $53.87 $53.45 $53.85 $49.19 694,618
2017-04-10 $53.90 $54.09 $53.73 $53.88 $49.22 468,133
2017-04-07 $53.82 $54.01 $53.70 $53.85 $49.19 571,890
2017-04-06 $53.74 $53.99 $53.61 $53.89 $49.23 504,964
2017-04-05 $54.10 $54.33 $53.63 $53.70 $49.05 4,099,084
2017-04-04 $53.79 $53.91 $53.70 $53.91 $49.24 476,746
2017-04-03 $54.09 $54.11 $53.58 $53.86 $49.20 607,836
2017-03-31 $54.06 $54.19 $53.98 $54.03 $49.35 934,768
2017-03-30 $53.94 $54.16 $53.90 $54.13 $49.45 634,488
2017-03-29 $53.84 $53.99 $53.71 $53.95 $49.28 708,546
2017-03-28 $53.43 $53.94 $53.35 $53.85 $49.19 741,742
2017-03-27 $53.07 $53.52 $52.93 $53.42 $48.80 4,081,246
2017-03-24 $53.64 $53.76 $53.28 $53.51 $48.88 870,050
2017-03-23 $53.71 $54.03 $53.63 $53.73 $48.88 522,536
2017-03-22 $53.62 $53.81 $53.47 $53.73 $48.88 733,148
2017-03-21 $54.62 $54.66 $53.61 $53.66 $48.81 1,340,361
2017-03-20 $54.56 $54.57 $54.34 $54.43 $49.51 790,181
2017-03-17 $54.72 $54.72 $54.50 $54.58 $49.65 674,887
2017-03-16 $54.74 $54.75 $54.50 $54.60 $49.67 887,192
2017-03-15 $54.27 $54.77 $54.25 $54.65 $49.71 842,365
2017-03-14 $54.23 $54.25 $53.96 $54.18 $49.29 511,094
2017-03-13 $54.33 $54.40 $54.24 $54.36 $49.45 592,646
2017-03-10 $54.40 $54.40 $54.06 $54.31 $49.40 611,727
2017-03-09 $54.15 $54.25 $53.86 $54.13 $49.24 558,004
2017-03-08 $54.33 $54.38 $54.06 $54.12 $49.23 845,133
2017-03-07 $54.38 $54.44 $54.21 $54.26 $49.36 859,101
2017-03-06 $54.48 $54.52 $54.26 $54.44 $49.52 1,661,552
2017-03-03 $54.58 $54.67 $54.45 $54.65 $49.71 980,153
2017-03-02 $54.95 $54.95 $54.58 $54.61 $49.68 1,362,211
2017-03-01 $54.65 $55.08 $54.64 $54.97 $50.01 1,400,729
2017-02-28 $54.40 $54.41 $54.12 $54.19 $49.30 666,917
2017-02-27 $54.29 $54.49 $54.20 $54.42 $49.50 901,490
2017-02-24 $54.03 $54.30 $53.96 $54.30 $49.40 568,438
2017-02-23 $54.42 $54.43 $54.02 $54.24 $49.34 1,044,275
2017-02-22 $54.26 $54.32 $54.17 $54.26 $49.36 956,287
2017-02-21 $54.14 $54.37 $53.98 $54.34 $49.43 916,005
2017-02-17 $53.76 $54.00 $53.70 $54.00 $49.12 993,342
2017-02-16 $53.99 $54.03 $53.71 $53.93 $49.06 617,153
2017-02-15 $53.65 $54.03 $53.60 $53.98 $49.10 1,384,064
2017-02-14 $53.47 $53.71 $53.29 $53.70 $48.85 2,014,191
2017-02-13 $53.40 $53.57 $53.34 $53.49 $48.66 697,012
2017-02-10 $53.13 $53.30 $53.07 $53.24 $48.43 1,029,792
2017-02-09 $52.76 $53.07 $52.73 $53.00 $48.21 1,076,718
2017-02-08 $52.50 $52.68 $52.39 $52.66 $47.90 953,062
2017-02-07 $52.74 $52.78 $52.52 $52.59 $47.84 751,185
2017-02-06 $52.71 $52.73 $52.52 $52.62 $47.87 971,959
2017-02-03 $52.55 $52.76 $52.47 $52.75 $47.99 876,946
2017-02-02 $52.19 $52.41 $52.13 $52.32 $47.59 852,129
2017-02-01 $52.47 $52.56 $52.13 $52.32 $47.59 831,265
2017-01-31 $52.07 $52.32 $51.98 $52.32 $47.59 819,868
2017-01-30 $52.43 $52.46 $51.94 $52.23 $47.51 1,135,796
2017-01-27 $52.75 $52.75 $52.55 $52.62 $47.87 743,592
2017-01-26 $52.77 $52.86 $52.64 $52.72 $47.96 908,357
2017-01-25 $52.58 $52.78 $52.51 $52.77 $48.00 1,227,894
2017-01-24 $52.12 $52.42 $51.99 $52.34 $47.61 1,298,320
2017-01-23 $52.02 $52.05 $51.72 $51.94 $47.25 1,705,123
2017-01-20 $52.03 $52.18 $51.90 $52.05 $47.35 636,013
2017-01-19 $52.11 $52.18 $51.75 $51.89 $47.20 920,255
2017-01-18 $52.02 $52.09 $51.86 $52.09 $47.39 849,283
2017-01-17 $52.08 $52.11 $51.85 $51.97 $47.28 1,268,787
2017-01-13 $52.12 $52.27 $52.08 $52.20 $47.49 982,346
2017-01-12 $52.09 $52.09 $51.64 $52.06 $47.36 830,751
2017-01-11 $52.04 $52.20 $51.86 $52.20 $47.49 822,177
2017-01-10 $52.04 $52.24 $51.90 $52.03 $47.33 527,633
2017-01-09 $52.16 $52.17 $51.95 $52.02 $47.32 630,561
2017-01-06 $52.10 $52.31 $51.89 $52.21 $47.49 728,248
2017-01-05 $52.10 $52.12 $51.80 $52.03 $47.33 855,335
2017-01-04 $51.83 $52.16 $51.83 $52.11 $47.41 1,016,576
2017-01-03 $51.70 $51.88 $51.40 $51.72 $47.05 1,117,035
2016-12-30 $51.57 $51.61 $51.17 $51.29 $46.66 813,507
2016-12-29 $51.59 $51.67 $51.38 $51.50 $46.85 664,570
2016-12-28 $52.06 $52.06 $51.49 $51.52 $46.87 537,725
2016-12-27 $51.90 $52.09 $51.88 $51.94 $47.25 714,822
2016-12-23 $51.65 $51.84 $51.65 $51.81 $47.13 524,605
2016-12-22 $51.86 $51.88 $51.61 $51.73 $47.06 964,663
2016-12-21 $52.02 $52.08 $51.88 $51.89 $47.20 743,727
2016-12-20 $52.22 $52.33 $52.10 $52.30 $47.33 1,288,131
2016-12-19 $52.01 $52.18 $51.95 $52.06 $47.11 831,685
2016-12-16 $52.17 $52.18 $51.84 $51.95 $47.01 726,234
2016-12-15 $51.89 $52.27 $51.81 $52.03 $47.08 1,556,257
2016-12-14 $52.20 $52.31 $51.67 $51.80 $46.87 1,416,930
2016-12-13 $52.16 $52.38 $52.03 $52.24 $47.27 858,607
2016-12-12 $52.12 $52.18 $51.85 $51.97 $47.03 1,543,458
2016-12-09 $51.94 $52.09 $51.87 $52.08 $47.13 1,175,924
2016-12-08 $51.68 $51.96 $51.55 $51.83 $46.90 917,689
2016-12-07 $50.95 $51.67 $50.91 $51.63 $46.72 714,498
2016-12-06 $50.84 $51.00 $50.70 $51.00 $46.15 751,216
2016-12-05 $50.65 $50.84 $50.56 $50.77 $45.94 825,346
2016-12-02 $50.35 $50.53 $50.30 $50.41 $45.62 504,667
2016-12-01 $50.70 $50.70 $50.27 $50.39 $45.60 817,607
2016-11-30 $50.91 $50.95 $50.54 $50.54 $45.73 1,614,642
2016-11-29 $50.66 $50.86 $50.54 $50.72 $45.90 519,491
2016-11-28 $50.84 $50.87 $50.59 $50.66 $45.84 1,081,603
2016-11-25 $50.84 $50.91 $50.73 $50.90 $46.06 322,845
2016-11-23 $50.56 $50.74 $50.47 $50.74 $45.92 594,991
2016-11-22 $50.66 $50.70 $50.45 $50.67 $45.85 618,407
2016-11-21 $50.37 $50.53 $50.27 $50.51 $45.71 903,944
2016-11-18 $50.29 $50.30 $50.11 $50.16 $45.39 615,542
2016-11-17 $50.05 $50.27 $50.00 $50.24 $45.46 694,985
2016-11-16 $49.90 $50.03 $49.81 $49.97 $45.22 525,035
2016-11-15 $49.79 $50.06 $49.68 $50.05 $45.29 446,594
2016-11-14 $49.71 $49.84 $49.49 $49.69 $44.97 1,533,517
2016-11-11 $49.34 $49.60 $49.22 $49.57 $44.86 1,249,090
2016-11-10 $49.61 $49.86 $49.11 $49.52 $44.81 1,046,441
2016-11-09 $48.33 $49.51 $48.19 $49.36 $44.67 969,009
2016-11-08 $48.44 $48.91 $48.34 $48.76 $44.12 445,849
2016-11-07 $48.12 $48.54 $48.12 $48.54 $43.92 615,005
2016-11-04 $47.55 $47.80 $47.43 $47.46 $42.95 714,370
2016-11-03 $47.79 $47.85 $47.42 $47.50 $42.98 383,617
2016-11-02 $48.03 $48.06 $47.64 $47.73 $43.19 399,452
2016-11-01 $48.49 $48.53 $47.75 $48.06 $43.49 421,668
2016-10-31 $48.53 $48.55 $48.37 $48.40 $43.80 336,932
2016-10-28 $48.51 $48.78 $48.25 $48.43 $43.83 497,774
2016-10-27 $48.94 $48.98 $48.51 $48.55 $43.93 316,548
2016-10-26 $48.73 $48.92 $48.60 $48.71 $44.08 675,634
2016-10-25 $49.06 $49.09 $48.83 $48.89 $44.24 864,919
2016-10-24 $49.08 $49.19 $48.98 $49.09 $44.42 313,060
2016-10-21 $48.65 $48.88 $48.58 $48.86 $44.21 186,440
2016-10-20 $48.84 $49.00 $48.66 $48.86 $44.21 334,993
2016-10-19 $48.90 $49.04 $48.77 $48.98 $44.32 269,930
2016-10-18 $48.92 $48.95 $48.70 $48.81 $44.17 310,342
2016-10-17 $48.67 $48.70 $48.46 $48.51 $43.90 352,471
2016-10-14 $48.96 $49.04 $48.64 $48.67 $44.04 1,143,406
2016-10-13 $48.57 $48.80 $48.26 $48.68 $44.05 554,789
2016-10-12 $48.82 $48.98 $48.69 $48.85 $44.21 397,008
2016-10-11 $49.38 $49.38 $48.60 $48.81 $44.17 1,567,759
2016-10-10 $49.42 $49.58 $49.34 $49.45 $44.75 352,061
2016-10-07 $49.39 $49.49 $48.98 $49.17 $44.49 8,665,110
2016-10-06 $49.31 $49.45 $49.14 $49.35 $44.66 1,142,257
2016-10-05 $49.26 $49.48 $49.26 $49.37 $44.67 341,902
2016-10-04 $49.46 $49.47 $48.98 $49.16 $44.49 424,407
2016-10-03 $49.42 $49.52 $49.22 $49.39 $44.69 424,117
2016-09-30 $49.37 $49.69 $49.27 $49.53 $44.82 250,907
2016-09-29 $49.58 $49.66 $49.02 $49.13 $44.46 475,773
2016-09-28 $49.43 $49.64 $49.14 $49.62 $44.90 220,638
2016-09-27 $49.03 $49.35 $48.94 $49.31 $44.62 259,510
2016-09-26 $49.27 $49.31 $49.00 $49.03 $44.37 482,349
2016-09-23 $49.88 $49.92 $49.66 $49.67 $44.74 330,850
2016-09-22 $49.89 $50.01 $49.81 $49.97 $45.01 521,629
2016-09-21 $49.17 $49.62 $49.03 $49.58 $44.66 586,008
2016-09-20 $49.29 $49.31 $49.02 $49.03 $44.17 285,286
2016-09-19 $49.20 $49.39 $48.88 $49.06 $44.19 1,464,759
2016-09-16 $49.05 $49.14 $48.80 $48.97 $44.11 380,384
2016-09-15 $48.67 $49.28 $48.61 $49.18 $44.30 763,732
2016-09-14 $48.73 $49.01 $48.52 $48.69 $43.86 800,454
2016-09-13 $49.12 $49.14 $48.49 $48.68 $43.85 519,366
2016-09-12 $48.58 $49.51 $48.44 $49.40 $44.50 1,860,610
2016-09-09 $49.67 $49.69 $48.76 $48.76 $43.93 769,410
2016-09-08 $50.08 $50.12 $49.95 $50.03 $45.07 435,458
2016-09-07 $50.05 $50.17 $49.96 $50.15 $45.18 276,725
2016-09-06 $50.05 $50.09 $49.82 $50.08 $45.11 345,926
2016-09-02 $49.89 $50.05 $49.79 $49.96 $45.00 336,418
2016-09-01 $49.71 $49.77 $49.38 $49.68 $44.75 302,715
2016-08-31 $49.76 $49.77 $49.44 $49.66 $44.73 219,336
2016-08-30 $49.89 $49.96 $49.67 $49.79 $44.85 260,502
2016-08-29 $49.68 $49.97 $49.62 $49.89 $44.94 199,162
2016-08-26 $49.73 $50.02 $49.38 $49.59 $44.67 297,714
2016-08-25 $49.69 $49.85 $49.55 $49.66 $44.73 346,709
2016-08-24 $49.95 $50.08 $49.65 $49.75 $44.82 173,932
2016-08-23 $50.00 $50.16 $50.00 $50.02 $45.06 214,313
2016-08-22 $49.83 $49.94 $49.70 $49.90 $44.95 572,241
2016-08-19 $49.88 $49.93 $49.70 $49.88 $44.93 211,285
2016-08-18 $49.79 $49.94 $49.73 $49.92 $44.97 407,507
2016-08-17 $49.76 $49.83 $49.48 $49.78 $44.84 611,825
2016-08-16 $49.92 $49.99 $49.74 $49.74 $44.81 371,271
2016-08-15 $49.95 $50.09 $49.90 $50.00 $45.04 269,973
2016-08-12 $49.73 $49.90 $49.70 $49.82 $44.88 448,295
2016-08-11 $49.81 $49.90 $49.61 $49.86 $44.91 249,446
2016-08-10 $49.83 $49.83 $49.54 $49.62 $44.70 389,170
2016-08-09 $49.77 $49.90 $49.70 $49.77 $44.83 296,547
2016-08-08 $49.86 $49.87 $49.67 $49.73 $44.80 580,312
2016-08-05 $49.55 $49.78 $49.53 $49.77 $44.83 362,317
2016-08-04 $49.36 $49.48 $49.21 $49.35 $44.46 252,389
2016-08-03 $49.12 $49.29 $49.08 $49.26 $44.37 403,656
2016-08-02 $49.37 $49.46 $48.88 $49.13 $44.26 564,338
2016-08-01 $49.59 $49.67 $49.37 $49.48 $44.57 447,549
2016-07-29 $49.40 $49.62 $49.27 $49.51 $44.60 171,881
2016-07-28 $49.34 $49.51 $49.21 $49.45 $44.55 248,347
2016-07-27 $49.48 $49.52 $49.15 $49.34 $44.45 501,743
2016-07-26 $49.30 $49.50 $49.17 $49.39 $44.49 321,493
2016-07-25 $49.48 $49.54 $49.21 $49.35 $44.46 289,766
2016-07-22 $98.51 $99.00 $98.43 $99.00 $44.59 918,218
2016-07-21 $98.86 $98.98 $98.27 $98.52 $44.37 1,113,988
2016-07-20 $98.66 $98.99 $98.40 $98.87 $44.53 359,742
2016-07-19 $98.31 $98.47 $98.15 $98.40 $44.32 421,618
2016-07-18 $98.40 $98.65 $98.20 $98.57 $44.40 427,972
2016-07-15 $98.67 $98.75 $98.06 $98.30 $44.27 550,688
2016-07-14 $98.63 $98.69 $98.26 $98.38 $44.31 1,525,280
2016-07-13 $98.16 $98.20 $97.64 $97.93 $44.11 1,905,266
2016-07-12 $97.60 $98.18 $97.60 $97.96 $44.12 703,098
2016-07-11 $97.00 $97.48 $96.95 $97.23 $43.79 711,692
2016-07-08 $95.98 $96.92 $95.92 $96.79 $43.59 579,056
2016-07-07 $95.42 $95.81 $94.90 $95.31 $42.93 361,958
2016-07-06 $94.46 $95.33 $94.15 $95.28 $42.91 497,004
2016-07-05 $95.06 $95.18 $94.38 $94.71 $42.66 454,060
2016-07-01 $95.25 $95.78 $95.08 $95.54 $43.03 605,138
2016-06-30 $94.17 $95.25 $93.92 $95.25 $42.90 1,836,432
2016-06-29 $93.08 $94.07 $93.05 $93.94 $42.31 902,594
2016-06-28 $91.76 $92.31 $91.46 $92.31 $41.58 1,529,596
2016-06-27 $91.91 $91.91 $90.28 $90.68 $40.84 1,326,952
2016-06-24 $92.81 $94.20 $92.36 $92.60 $41.71 1,948,054
2016-06-23 $95.55 $96.05 $95.34 $96.03 $43.25 266,938
2016-06-22 $95.03 $95.37 $94.66 $94.69 $42.65 506,502
2016-06-21 $94.96 $95.10 $94.61 $94.90 $42.74 701,854
2016-06-20 $95.56 $95.98 $95.18 $95.22 $42.67 264,530
2016-06-17 $94.94 $94.94 $94.21 $94.55 $42.37 280,952
2016-06-16 $94.08 $94.89 $93.60 $94.81 $42.49 253,700
2016-06-15 $94.88 $95.27 $94.50 $94.61 $42.40 420,894
2016-06-14 $94.70 $95.02 $94.18 $94.67 $42.43 663,594
2016-06-13 $95.47 $95.85 $94.83 $94.92 $42.54 426,604
2016-06-10 $96.05 $96.08 $95.40 $95.68 $42.88 315,668
2016-06-09 $96.45 $96.77 $96.34 $96.67 $43.32 247,136
2016-06-08 $96.65 $96.95 $96.58 $96.87 $43.41 541,600
2016-06-07 $96.46 $96.84 $96.46 $96.54 $43.26 350,910
2016-06-06 $95.98 $96.52 $95.94 $96.34 $43.18 242,970
2016-06-03 $95.92 $96.06 $95.18 $95.83 $42.95 1,152,992
2016-06-02 $95.59 $96.10 $95.34 $96.10 $43.07 413,736
2016-06-01 $95.24 $95.82 $95.01 $95.71 $42.89 566,130
2016-05-31 $95.80 $95.94 $95.19 $95.58 $42.83 649,596
2016-05-27 $95.19 $95.61 $95.19 $95.61 $42.85 817,306
2016-05-26 $95.27 $95.41 $95.00 $95.14 $42.64 258,562
2016-05-25 $94.90 $95.33 $94.78 $95.17 $42.65 450,456
2016-05-24 $93.54 $94.67 $93.54 $94.50 $42.35 386,330
2016-05-23 $93.36 $93.52 $93.14 $93.17 $41.75 235,958
2016-05-20 $92.93 $93.58 $92.93 $93.36 $41.84 229,658
2016-05-19 $92.53 $92.83 $92.00 $92.64 $41.52 574,958
2016-05-18 $92.86 $93.66 $92.41 $93.03 $41.69 233,432
2016-05-17 $93.76 $93.84 $92.69 $92.98 $41.67 285,396
2016-05-16 $92.96 $94.08 $92.96 $93.85 $42.06 230,274
2016-05-13 $93.50 $93.83 $92.76 $92.93 $41.65 745,962
2016-05-12 $94.25 $94.25 $93.18 $93.72 $42.00 233,578
2016-05-11 $94.36 $94.62 $93.76 $93.78 $42.03 232,672
2016-05-10 $93.92 $94.70 $93.77 $94.66 $42.42 314,866
2016-05-09 $93.39 $93.77 $93.26 $93.52 $41.91 250,378
2016-05-06 $92.74 $93.44 $92.57 $93.39 $41.85 306,678
2016-05-05 $93.46 $93.57 $92.91 $93.06 $41.71 436,820
2016-05-04 $93.29 $93.62 $92.86 $93.14 $41.74 471,798
2016-05-03 $94.06 $94.06 $93.33 $93.72 $42.00 402,612
2016-05-02 $94.21 $94.71 $93.91 $94.60 $42.40 391,182
2016-04-29 $94.23 $94.30 $93.30 $93.90 $42.08 530,690
2016-04-28 $94.93 $95.50 $94.23 $94.42 $42.31 351,542
2016-04-27 $94.91 $95.50 $94.70 $95.30 $42.71 256,272
2016-04-26 $95.02 $95.28 $94.73 $95.09 $42.62 255,470
2016-04-25 $94.79 $94.94 $94.43 $94.80 $42.49 250,292
2016-04-22 $94.76 $95.15 $94.53 $95.09 $42.62 330,952
2016-04-21 $95.50 $95.57 $94.77 $94.93 $42.54 433,270
2016-04-20 $95.43 $95.83 $95.11 $95.42 $42.76 334,922
2016-04-19 $95.30 $95.52 $94.90 $95.30 $42.71 606,284
2016-04-18 $94.05 $95.05 $94.01 $95.03 $42.59 319,000
2016-04-15 $94.48 $94.52 $94.21 $94.43 $42.32 528,440
2016-04-14 $94.53 $94.71 $94.28 $94.48 $42.34 386,084
2016-04-13 $93.87 $94.53 $93.84 $94.46 $42.33 312,956
2016-04-12 $92.67 $93.54 $92.36 $93.40 $41.86 313,182
2016-04-11 $93.10 $93.53 $92.51 $92.51 $41.46 447,148
2016-04-08 $93.13 $93.38 $92.47 $92.73 $41.56 356,854
2016-04-07 $93.10 $93.23 $92.09 $92.45 $41.43 461,154
2016-04-06 $92.67 $93.65 $92.49 $93.61 $41.95 472,292
2016-04-05 $92.89 $93.01 $92.46 $92.57 $41.49 325,784
2016-04-04 $93.89 $94.00 $93.38 $93.48 $41.89 496,680
2016-04-01 $92.79 $93.97 $92.50 $93.85 $42.06 374,144
2016-03-31 $93.44 $93.69 $93.19 $93.36 $41.84 593,038
2016-03-30 $93.50 $93.80 $93.24 $93.44 $41.88 748,632
2016-03-29 $91.87 $93.10 $91.63 $93.06 $41.71 747,294
2016-03-28 $92.24 $92.29 $91.80 $92.02 $41.24 480,984
2016-03-24 $91.49 $91.98 $91.29 $91.98 $41.22 769,582
2016-03-23 $92.62 $92.62 $91.97 $91.99 $41.23 1,647,224
2016-03-22 $92.73 $93.47 $92.65 $93.16 $41.57 378,390
2016-03-21 $92.98 $93.40 $92.83 $93.18 $41.57 396,662
2016-03-18 $93.00 $93.21 $92.83 $93.09 $41.53 778,000
2016-03-17 $91.97 $92.91 $91.73 $92.68 $41.35 898,054
2016-03-16 $91.20 $92.17 $91.16 $91.97 $41.04 810,796
2016-03-15 $91.21 $91.41 $91.00 $91.36 $40.76 638,494
2016-03-14 $91.57 $91.94 $91.34 $91.73 $40.93 1,133,186
2016-03-11 $91.01 $91.87 $91.01 $91.81 $40.96 633,026
2016-03-10 $90.59 $91.04 $89.39 $90.20 $40.25 991,050
2016-03-09 $90.33 $90.46 $89.93 $90.35 $40.31 680,242
2016-03-08 $90.53 $90.62 $89.84 $89.90 $40.11 485,678
2016-03-07 $90.45 $91.24 $90.45 $91.03 $40.62 4,793,032
2016-03-04 $90.68 $91.30 $90.21 $90.88 $40.55 356,002
2016-03-03 $89.93 $90.55 $89.76 $90.52 $40.39 408,386
2016-03-02 $89.43 $90.13 $89.26 $90.10 $40.20 2,231,534
2016-03-01 $88.18 $89.58 $87.91 $89.58 $39.97 519,286
2016-02-29 $88.22 $88.65 $87.51 $87.51 $39.05 327,930
2016-02-26 $88.68 $88.79 $88.08 $88.21 $39.36 447,854
2016-02-25 $87.45 $88.25 $87.06 $88.25 $39.38 208,258
2016-02-24 $85.90 $87.31 $85.40 $87.31 $38.95 534,838
2016-02-23 $87.53 $87.63 $86.75 $86.79 $38.72 322,638
2016-02-22 $87.38 $87.96 $87.38 $87.83 $39.19 442,222
2016-02-19 $86.18 $86.63 $85.84 $86.59 $38.63 403,972
2016-02-18 $87.10 $87.25 $86.41 $86.56 $38.62 559,530
2016-02-17 $86.08 $87.14 $86.08 $86.90 $38.77 572,120
2016-02-16 $84.89 $85.53 $84.49 $85.43 $38.12 470,138
2016-02-12 $83.11 $84.00 $82.80 $83.90 $37.43 341,708
2016-02-11 $82.14 $82.83 $81.51 $82.32 $36.73 2,192,814
2016-02-10 $83.81 $84.67 $83.32 $83.36 $37.19 429,750
2016-02-09 $82.59 $84.02 $82.53 $83.31 $37.17 536,528
2016-02-08 $83.82 $83.82 $82.29 $83.47 $37.24 690,300
2016-02-05 $86.27 $86.27 $84.52 $84.78 $37.83 344,308
2016-02-04 $86.14 $87.12 $86.00 $86.53 $38.61 260,786
2016-02-03 $86.42 $86.58 $84.46 $86.28 $38.50 355,588
2016-02-02 $86.83 $86.83 $85.57 $85.86 $38.31 849,836
2016-02-01 $87.00 $87.89 $86.61 $87.50 $39.04 1,094,780
2016-01-29 $85.72 $87.50 $85.72 $87.41 $39.00 451,502
2016-01-28 $85.75 $85.98 $84.59 $85.39 $38.10 392,504
2016-01-27 $85.75 $86.56 $84.60 $85.04 $37.94 1,083,908
2016-01-26 $85.05 $86.13 $85.00 $85.95 $38.35 364,220
2016-01-25 $85.89 $85.99 $84.66 $84.75 $37.81 372,214
2016-01-22 $85.63 $86.22 $85.47 $86.07 $38.40 628,766
2016-01-21 $84.13 $85.38 $83.48 $84.33 $37.63 396,646
2016-01-20 $83.49 $84.79 $81.67 $84.01 $37.48 2,185,516
2016-01-19 $85.94 $86.14 $84.11 $84.84 $37.85 672,146
2016-01-15 $84.56 $85.27 $83.85 $84.98 $37.92 754,910
2016-01-14 $85.78 $87.36 $84.87 $86.75 $38.71 580,442
2016-01-13 $88.12 $88.33 $85.23 $85.42 $38.11 527,018
2016-01-12 $87.80 $88.24 $86.59 $87.73 $39.14 412,210
2016-01-11 $87.74 $87.75 $86.15 $87.11 $38.87 740,094
2016-01-08 $88.76 $88.94 $87.01 $87.13 $38.88 831,082
2016-01-07 $88.82 $89.68 $87.95 $88.17 $39.34 647,122
2016-01-06 $90.41 $90.94 $89.85 $90.34 $40.31 702,236
2016-01-05 $91.66 $91.83 $91.06 $91.64 $40.89 371,516
2016-01-04 $91.22 $91.48 $90.39 $91.48 $40.82 844,214
2015-12-31 $93.46 $93.68 $92.80 $92.86 $41.43 526,664
2015-12-30 $94.29 $94.35 $93.65 $93.71 $41.81 552,042
2015-12-29 $94.07 $94.53 $94.00 $94.37 $42.11 1,266,326
2015-12-28 $93.46 $93.50 $92.88 $93.50 $41.68 490,642
2015-12-24 $93.74 $94.04 $93.61 $93.77 $41.80 948,820
2015-12-23 $93.80 $94.40 $93.67 $94.37 $41.84 1,262,962
2015-12-22 $92.75 $93.36 $92.36 $93.22 $41.33 525,232
2015-12-21 $92.25 $92.48 $91.69 $92.38 $40.96 479,984
2015-12-18 $93.00 $93.00 $91.66 $91.71 $40.66 715,550
2015-12-17 $94.87 $94.87 $93.28 $93.33 $41.38 519,494
2015-12-16 $93.97 $94.84 $93.32 $94.79 $42.03 410,332
2015-12-15 $93.19 $93.77 $93.14 $93.32 $41.38 279,522
2015-12-14 $92.12 $92.39 $91.16 $92.38 $40.96 830,242
2015-12-11 $92.85 $92.95 $91.81 $92.00 $40.79 962,244
2015-12-10 $93.70 $94.45 $93.49 $93.82 $41.60 180,246
2015-12-09 $94.03 $95.09 $93.12 $93.57 $41.49 364,720
2015-12-08 $94.01 $94.79 $93.79 $94.36 $41.84 285,208
2015-12-07 $95.61 $95.61 $94.50 $94.92 $42.08 1,196,704
2015-12-04 $93.99 $95.76 $93.99 $95.60 $42.39 411,248
2015-12-03 $95.48 $95.48 $93.48 $93.87 $41.62 515,438
2015-12-02 $96.13 $96.30 $95.09 $95.23 $42.22 339,848
2015-12-01 $95.84 $96.25 $95.54 $96.25 $42.67 324,742
2015-11-30 $95.83 $95.87 $95.22 $95.22 $42.22 193,242
2015-11-27 $95.75 $95.80 $95.39 $95.68 $42.42 129,438
2015-11-25 $95.55 $95.77 $95.44 $95.59 $42.38 1,046,372
2015-11-24 $95.00 $95.77 $94.61 $95.55 $42.36 564,080
2015-11-23 $95.50 $95.75 $95.12 $95.38 $42.29 825,352
2015-11-20 $95.48 $95.77 $95.22 $95.46 $42.32 252,752
2015-11-19 $95.21 $95.28 $94.96 $95.07 $42.15 178,576
2015-11-18 $93.89 $95.21 $93.89 $95.11 $42.17 459,536
2015-11-17 $94.00 $94.39 $93.48 $93.66 $41.53 343,530
2015-11-16 $92.16 $93.75 $92.15 $93.73 $41.56 362,464
2015-11-13 $93.35 $93.35 $92.33 $92.36 $40.95 402,518
2015-11-12 $94.33 $94.41 $93.40 $93.40 $41.41 473,850
2015-11-11 $95.34 $95.34 $94.77 $94.77 $42.02 209,936
2015-11-10 $94.79 $95.15 $94.54 $95.11 $42.17 370,590
2015-11-09 $95.53 $95.58 $94.45 $94.95 $42.10 540,094
2015-11-06 $95.68 $95.94 $95.16 $95.84 $42.49 224,582
2015-11-05 $96.06 $96.22 $95.40 $95.85 $42.50 191,438
2015-11-04 $96.38 $96.46 $95.69 $95.94 $42.54 645,608
2015-11-03 $95.90 $96.54 $95.67 $96.20 $42.65 259,782
2015-11-02 $95.02 $96.08 $94.94 $95.99 $42.56 372,658
2015-10-30 $95.37 $95.46 $94.81 $94.81 $42.04 270,000
2015-10-29 $95.02 $95.37 $94.96 $95.24 $42.23 183,544
2015-10-28 $94.34 $95.31 $94.05 $95.31 $42.26 318,646
2015-10-27 $94.08 $94.33 $93.78 $94.09 $41.72 295,936
2015-10-26 $94.54 $94.57 $94.19 $94.39 $41.85 331,286
2015-10-23 $94.69 $94.79 $94.06 $94.59 $41.94 494,882
2015-10-22 $92.54 $93.75 $92.54 $93.59 $41.49 187,474
2015-10-21 $93.00 $93.07 $92.12 $92.16 $40.86 268,218
2015-10-20 $92.71 $93.13 $92.58 $92.77 $41.13 198,792
2015-10-19 $92.50 $92.90 $92.35 $92.89 $41.18 211,112
2015-10-16 $92.73 $92.82 $92.23 $92.81 $41.15 342,082
2015-10-15 $91.44 $92.44 $91.18 $92.41 $40.97 242,450
2015-10-14 $91.49 $91.80 $90.94 $91.02 $40.36 331,060
2015-10-13 $91.80 $92.40 $91.49 $91.49 $40.56 187,538
2015-10-12 $92.22 $92.22 $91.91 $92.13 $40.85 143,202
2015-10-09 $92.13 $92.33 $91.76 $92.09 $40.83 220,692
2015-10-08 $91.03 $92.15 $90.84 $91.99 $40.79 207,622
2015-10-07 $90.93 $91.31 $90.35 $91.17 $40.42 223,054
2015-10-06 $90.63 $90.88 $90.09 $90.39 $40.08 483,938
2015-10-05 $89.80 $90.78 $89.67 $90.70 $40.21 236,564
2015-10-02 $86.93 $89.06 $86.43 $89.06 $39.49 293,086
2015-10-01 $87.89 $87.91 $86.79 $87.80 $38.93 346,404
2015-09-30 $87.09 $87.69 $86.63 $87.60 $38.84 466,442
2015-09-29 $86.24 $86.73 $85.54 $86.04 $38.15 372,982
2015-09-28 $87.84 $87.84 $85.85 $86.01 $38.13 722,498
2015-09-25 $89.08 $89.20 $87.75 $88.24 $39.12 432,876
2015-09-24 $88.49 $89.00 $87.70 $88.80 $39.17 1,513,510
2015-09-23 $89.26 $89.56 $88.78 $89.06 $39.28 349,138
2015-09-22 $89.10 $89.50 $88.63 $89.22 $39.35 367,518
2015-09-21 $90.49 $90.93 $89.90 $90.31 $39.83 216,490
2015-09-18 $90.16 $90.84 $89.72 $89.94 $39.67 285,844
2015-09-17 $91.50 $92.79 $91.20 $91.44 $40.33 339,150
2015-09-16 $90.99 $91.68 $90.80 $91.60 $40.40 204,106
2015-09-15 $89.98 $91.00 $89.76 $90.81 $40.06 346,862
2015-09-14 $90.06 $90.06 $89.48 $89.61 $39.53 272,214
2015-09-11 $89.29 $90.00 $89.01 $90.00 $39.70 163,376
2015-09-10 $89.12 $90.19 $88.99 $89.59 $39.52 337,268
2015-09-09 $91.18 $91.22 $89.00 $89.12 $39.31 247,022
2015-09-08 $89.41 $90.41 $89.33 $90.37 $39.86 284,248
2015-09-04 $88.60 $88.72 $87.72 $88.18 $38.90 815,990
2015-09-03 $89.70 $90.52 $89.21 $89.49 $39.47 383,154
2015-09-02 $88.60 $89.29 $88.06 $89.29 $39.38 437,100

iShares Core S&P Total U.S. Stock Market ETF (ITOT) News Headlines

Recent iShares Core S&P Total U.S. Stock Market ETF (ITOT) News
Similar Companies to iShares Core S&P Total U.S. Stock Market ETF (ITOT) 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.