Vanguard S&P Mid-Cap 400 ETF (IVOO) Exchange: NYSE ARCA

Data as of March 29, 2024

$98.50 ($0.78) 0.80%

Vanguard S&P Mid-Cap 400 ETF - Daily Information
Click for more stock information on Vanguard S&P Mid-Cap 400 ETF.
Daily Information Data
Date March 29, 2024
Open $97.94
Previous Close $98.50
High $98.55
Low $97.54
Adjusted Open $97.94
Previous Adjusted Close $98.50
Adjusted High $98.55
Adjusted Low $97.54

About Vanguard S&P Mid-Cap 400 ETF (IVOO)

The Fund employs an indexing investment approach designed to track the performance of the S&P MidCap 400® Index. The Index measures the performance of mid-size companies in the United States. The Fund attempts to replicate the target index by investing all, or substantially all, of its assets in the stocks that make up the Index, holding each stock in approximately the same proportion as its weighting in the Index.

Historical Stock Data for Vanguard S&P Mid-Cap 400 ETF (IVOO)

Date Open High Low Close Adj.Close Volume
2024-03-01 $97.94 $98.55 $97.54 $98.50 $98.50 61,354
2024-02-29 $97.73 $98.00 $97.22 $97.72 $97.72 49,206
2024-02-28 $96.54 $97.27 $96.30 $97.00 $97.00 33,476
2024-02-27 $96.98 $97.07 $96.72 $97.00 $97.00 39,458
2024-02-26 $96.58 $97.00 $96.30 $96.59 $96.59 55,363
2024-02-23 $96.52 $96.97 $96.36 $96.70 $96.70 40,110
2024-02-22 $95.73 $96.63 $95.68 $96.54 $96.54 35,409
2024-02-21 $94.77 $95.16 $94.49 $95.15 $95.15 31,135
2024-02-20 $94.94 $95.07 $94.54 $94.97 $94.97 38,465
2024-02-16 $96.13 $96.65 $95.68 $95.68 $95.68 31,630
2024-02-15 $95.53 $96.60 $95.49 $96.57 $96.57 30,969
2024-02-14 $94.26 $95.00 $93.77 $94.86 $94.86 31,561
2024-02-13 $93.69 $94.30 $92.80 $93.51 $93.51 75,502
2024-02-12 $95.02 $96.15 $95.02 $95.84 $95.84 39,927
2024-02-09 $94.41 $94.96 $94.17 $94.95 $94.95 43,117
2024-02-08 $93.35 $94.26 $93.35 $94.21 $94.21 46,077
2024-02-07 $93.25 $93.77 $92.65 $93.36 $93.36 59,524
2024-02-06 $92.51 $93.01 $92.39 $92.91 $92.91 42,824
2024-02-05 $92.80 $92.84 $91.75 $92.47 $92.47 79,717
2024-02-02 $92.81 $93.88 $92.44 $93.49 $93.49 55,177
2024-02-01 $92.81 $93.57 $91.83 $93.47 $93.47 67,547
2024-01-31 $93.76 $94.25 $92.32 $92.35 $92.35 129,349
2024-01-30 $93.93 $94.32 $93.75 $94.05 $94.05 78,604
2024-01-29 $93.43 $94.26 $93.15 $94.20 $94.20 109,111
2024-01-26 $93.48 $93.84 $93.20 $93.31 $93.31 100,504
2024-01-25 $93.50 $93.77 $92.74 $93.28 $93.28 266,950
2024-01-24 $94.03 $94.09 $92.65 $92.67 $92.67 59,039
2024-01-23 $94.08 $94.35 $93.00 $93.31 $93.31 67,177
2024-01-22 $93.16 $93.81 $93.03 $93.63 $93.63 60,112
2024-01-19 $92.00 $92.66 $91.37 $92.58 $92.58 54,822
2024-01-18 $91.42 $91.69 $90.73 $91.69 $91.69 48,461
2024-01-17 $90.66 $91.10 $90.38 $90.90 $90.90 51,605
2024-01-16 $91.50 $91.83 $91.09 $91.61 $91.61 89,291
2024-01-12 $93.00 $93.32 $91.93 $92.15 $92.15 63,534
2024-01-11 $92.27 $92.36 $91.34 $92.28 $92.28 61,568
2024-01-10 $92.25 $92.55 $91.85 $92.46 $92.46 47,116
2024-01-09 $91.99 $92.52 $91.76 $92.23 $92.23 122,877
2024-01-08 $91.48 $92.87 $91.30 $92.87 $92.87 79,821
2024-01-05 $91.02 $92.23 $90.72 $91.62 $91.62 56,479
2024-01-04 $91.43 $91.89 $91.32 $91.35 $91.35 102,373
2024-01-03 $92.71 $92.71 $91.48 $91.51 $91.51 86,279
2024-01-02 $93.45 $94.17 $93.17 $93.65 $93.65 60,583
2023-12-29 $94.61 $94.80 $93.97 $93.97 $93.97 92,087
2023-12-28 $94.63 $95.03 $94.51 $94.83 $94.83 70,607
2023-12-27 $94.96 $95.13 $94.56 $94.86 $94.86 84,877
2023-12-26 $94.39 $95.13 $94.21 $94.88 $94.88 57,847
2023-12-22 $94.13 $94.56 $93.76 $94.13 $94.13 58,885
2023-12-21 $93.34 $93.80 $92.90 $93.71 $93.71 56,887
2023-12-20 $93.87 $94.48 $92.50 $92.52 $92.52 107,069
2023-12-19 $93.76 $94.50 $93.55 $94.44 $93.99 41,528
2023-12-18 $93.65 $93.65 $93.08 $93.18 $92.73 67,303
2023-12-15 $94.04 $94.04 $92.86 $93.09 $93.09 115,108
2023-12-14 $92.93 $94.22 $92.93 $94.00 $94.00 81,790
2023-12-13 $89.47 $91.79 $89.10 $91.79 $91.79 73,809
2023-12-12 $89.58 $89.85 $89.16 $89.50 $89.50 58,698
2023-12-11 $89.14 $89.76 $89.00 $89.63 $89.63 50,016
2023-12-08 $88.77 $89.53 $88.62 $89.15 $89.15 53,350
2023-12-07 $88.39 $88.82 $88.21 $88.76 $88.76 78,045
2023-12-06 $89.07 $89.75 $88.27 $88.27 $88.27 164,644
2023-12-05 $89.25 $89.25 $88.30 $88.46 $88.46 95,701
2023-12-04 $88.55 $89.69 $88.55 $89.61 $89.61 72,076
2023-12-01 $86.71 $88.96 $86.44 $88.88 $88.88 85,131
2023-11-30 $86.49 $86.92 $86.15 $86.85 $86.85 62,901
2023-11-29 $86.62 $87.20 $86.21 $86.33 $86.33 277,514
2023-11-28 $86.40 $86.65 $85.89 $86.02 $86.02 55,170
2023-11-27 $86.26 $86.73 $86.01 $86.58 $86.58 60,497
2023-11-24 $86.20 $86.79 $86.20 $86.76 $86.76 47,115
2023-11-22 $86.17 $86.63 $85.97 $86.30 $86.30 161,736
2023-11-21 $86.01 $86.06 $85.77 $85.81 $85.81 61,622
2023-11-20 $85.87 $86.38 $85.45 $86.19 $86.19 79,182
2023-11-17 $85.71 $86.00 $85.64 $85.83 $85.83 129,794
2023-11-16 $85.82 $86.05 $84.89 $85.18 $85.18 71,815
2023-11-15 $85.85 $86.88 $85.75 $86.05 $86.05 150,962
2023-11-14 $84.12 $85.81 $84.12 $85.61 $85.61 58,519
2023-11-13 $82.22 $82.67 $82.03 $82.45 $82.45 36,436
2023-11-10 $82.01 $82.58 $81.50 $82.52 $82.52 57,088
2023-11-09 $82.79 $82.79 $81.43 $81.54 $81.54 60,910
2023-11-08 $82.83 $83.14 $82.31 $82.45 $82.45 39,494
2023-11-07 $82.88 $83.00 $82.37 $82.78 $82.78 37,624
2023-11-06 $83.85 $83.92 $82.73 $83.06 $83.06 45,939
2023-11-03 $83.25 $84.25 $83.25 $83.85 $83.85 40,324
2023-11-02 $81.47 $82.24 $81.36 $82.22 $82.22 50,651
2023-11-01 $79.94 $80.51 $79.44 $80.49 $80.49 54,502
2023-10-31 $79.52 $80.14 $79.38 $79.99 $79.99 49,069
2023-10-30 $79.34 $79.51 $78.66 $79.31 $79.31 41,528
2023-10-27 $79.96 $79.96 $78.54 $78.64 $78.64 59,978
2023-10-26 $79.51 $80.26 $79.37 $79.75 $79.75 79,856
2023-10-25 $80.07 $80.26 $79.30 $79.36 $79.36 61,224
2023-10-24 $80.50 $81.01 $80.24 $80.57 $80.57 76,128
2023-10-23 $80.42 $81.07 $80.08 $80.13 $80.13 68,174
2023-10-20 $81.74 $81.96 $80.89 $80.89 $80.89 59,521
2023-10-19 $82.74 $83.34 $81.66 $81.78 $81.78 35,139
2023-10-18 $84.20 $84.20 $82.99 $83.05 $83.05 38,003
2023-10-17 $83.39 $85.44 $83.39 $84.92 $84.92 31,378
2023-10-16 $83.11 $84.04 $82.99 $83.85 $83.85 54,466
2023-10-13 $83.25 $83.39 $82.40 $82.56 $82.56 29,116
2023-10-12 $84.78 $84.78 $82.59 $83.02 $83.02 55,549
2023-10-11 $84.60 $85.02 $84.06 $84.70 $84.70 35,743
2023-10-10 $83.80 $84.94 $83.80 $84.39 $84.39 52,439
2023-10-09 $82.63 $83.86 $82.56 $83.58 $83.58 37,284
2023-10-06 $81.78 $83.44 $81.70 $83.02 $83.02 71,093
2023-10-05 $82.29 $82.60 $81.86 $82.37 $82.37 24,525
2023-10-04 $82.15 $82.53 $81.42 $82.48 $82.48 59,922
2023-10-03 $83.00 $83.22 $81.73 $82.07 $82.07 76,499
2023-10-02 $84.27 $84.49 $83.07 $83.44 $83.44 32,996
2023-09-29 $85.45 $85.55 $84.41 $84.53 $84.53 34,321
2023-09-28 $83.91 $85.15 $83.91 $84.84 $84.84 20,921
2023-09-27 $84.19 $84.52 $83.74 $84.22 $83.97 32,482
2023-09-26 $84.53 $84.75 $83.66 $83.66 $83.41 35,546
2023-09-25 $84.10 $85.15 $84.10 $85.06 $84.81 43,527
2023-09-22 $84.89 $85.05 $84.48 $84.51 $84.51 32,198
2023-09-21 $85.54 $85.66 $84.61 $84.64 $84.64 32,175
2023-09-20 $86.94 $87.44 $86.15 $86.15 $86.15 19,042
2023-09-19 $86.95 $87.10 $86.36 $86.64 $86.64 17,015
2023-09-18 $87.07 $87.22 $86.78 $86.85 $86.85 18,286
2023-09-15 $87.66 $87.66 $86.72 $86.92 $86.92 21,738
2023-09-14 $87.38 $87.92 $87.38 $87.90 $87.90 19,151
2023-09-13 $87.43 $87.43 $86.46 $86.81 $86.81 38,798
2023-09-12 $87.09 $87.65 $87.09 $87.28 $87.28 37,556
2023-09-11 $87.55 $87.81 $87.16 $87.28 $87.28 76,230
2023-09-08 $87.27 $87.46 $87.04 $87.15 $87.15 21,529
2023-09-07 $87.63 $87.69 $86.97 $87.24 $87.24 31,499
2023-09-06 $88.25 $88.71 $87.62 $87.98 $87.98 34,943
2023-09-05 $89.82 $89.82 $88.25 $88.30 $88.30 44,132
2023-09-01 $90.09 $90.52 $89.97 $90.37 $90.37 34,429
2023-08-31 $89.64 $89.93 $89.42 $89.44 $89.44 54,288
2023-08-30 $89.18 $89.75 $89.09 $89.45 $89.45 47,062
2023-08-29 $87.93 $89.28 $87.73 $89.28 $89.28 93,343
2023-08-28 $87.70 $88.50 $87.70 $87.98 $87.98 129,480
2023-08-25 $87.26 $87.56 $86.37 $87.27 $87.27 30,180
2023-08-24 $87.66 $88.29 $86.91 $86.91 $86.91 42,270
2023-08-23 $86.95 $87.87 $86.72 $87.87 $87.87 29,089
2023-08-22 $87.39 $87.51 $86.77 $86.91 $86.91 24,728
2023-08-21 $87.31 $87.57 $86.66 $87.31 $87.31 38,314
2023-08-18 $86.31 $87.35 $86.24 $87.19 $87.19 46,781
2023-08-17 $88.31 $88.43 $86.91 $86.96 $86.96 98,266
2023-08-16 $88.70 $89.17 $88.05 $88.09 $88.09 24,674
2023-08-15 $89.69 $89.69 $88.81 $88.83 $88.83 27,588
2023-08-14 $89.60 $90.07 $89.23 $90.07 $90.07 48,835
2023-08-11 $89.55 $90.19 $89.55 $89.89 $89.89 38,255
2023-08-10 $90.52 $90.95 $89.77 $89.95 $89.95 32,295
2023-08-09 $90.51 $90.60 $89.82 $90.05 $90.05 138,875
2023-08-08 $90.38 $90.61 $89.67 $90.49 $90.49 32,325
2023-08-07 $90.95 $91.36 $90.71 $91.30 $91.30 37,823
2023-08-04 $90.89 $91.53 $90.50 $90.56 $90.56 26,307
2023-08-03 $90.55 $90.98 $90.02 $90.65 $90.65 37,609
2023-08-02 $91.12 $91.32 $90.63 $90.98 $90.98 30,631
2023-08-01 $91.81 $92.07 $91.40 $91.99 $91.99 43,991
2023-07-31 $92.09 $92.36 $91.80 $92.16 $92.16 55,628
2023-07-28 $91.80 $92.01 $91.40 $91.82 $91.82 103,385
2023-07-27 $92.63 $92.63 $90.85 $90.99 $90.99 34,773
2023-07-26 $91.61 $92.40 $91.61 $92.13 $92.13 29,944
2023-07-25 $91.29 $92.06 $91.25 $91.63 $91.63 29,894
2023-07-24 $91.44 $92.00 $91.30 $91.47 $91.47 25,339
2023-07-21 $92.18 $92.18 $91.30 $91.36 $91.36 42,679
2023-07-20 $92.20 $92.20 $91.31 $91.65 $91.65 54,334
2023-07-19 $92.00 $92.25 $91.69 $92.06 $92.06 34,291
2023-07-18 $90.94 $91.80 $90.90 $91.72 $91.72 79,999
2023-07-17 $90.29 $91.12 $90.00 $90.92 $90.92 40,534
2023-07-14 $91.13 $91.13 $89.94 $90.29 $90.29 119,212
2023-07-13 $91.02 $91.26 $90.79 $91.20 $91.20 44,926
2023-07-12 $91.02 $91.17 $90.57 $90.66 $90.66 51,831
2023-07-11 $89.24 $90.12 $89.14 $89.97 $89.97 43,167
2023-07-10 $87.83 $89.03 $87.83 $89.01 $89.01 44,115
2023-07-07 $87.22 $88.59 $87.22 $87.95 $87.95 69,153
2023-07-06 $87.22 $87.29 $86.32 $87.09 $87.09 46,642
2023-07-05 $88.58 $88.58 $87.93 $88.06 $88.06 45,980
2023-07-03 $88.30 $89.01 $88.30 $88.87 $88.87 29,688
2023-06-30 $88.56 $88.88 $88.30 $88.56 $88.56 19,875
2023-06-29 $86.97 $87.98 $86.97 $87.94 $87.94 31,685
2023-06-28 $87.13 $87.17 $86.67 $87.17 $86.90 35,800
2023-06-27 $85.92 $87.31 $85.77 $87.19 $86.92 23,453
2023-06-26 $85.20 $86.23 $85.20 $85.77 $85.50 26,112
2023-06-23 $85.29 $85.70 $85.07 $85.14 $84.87 29,093
2023-06-22 $86.32 $86.32 $85.76 $86.10 $85.83 36,975
2023-06-21 $86.35 $86.93 $86.11 $86.62 $86.35 143,074
2023-06-20 $87.07 $87.07 $86.33 $86.73 $86.46 48,108
2023-06-16 $87.93 $88.09 $87.04 $87.35 $87.08 25,261
2023-06-15 $86.57 $87.68 $86.56 $87.68 $87.41 31,188
2023-06-14 $87.47 $88.00 $86.30 $86.85 $86.58 58,641
2023-06-13 $86.83 $87.67 $86.62 $87.36 $87.09 53,461
2023-06-12 $86.15 $86.56 $85.94 $86.41 $86.14 55,934
2023-06-09 $86.59 $86.59 $85.76 $85.97 $85.70 40,851
2023-06-08 $86.67 $86.67 $86.05 $86.48 $86.21 33,637
2023-06-07 $85.99 $87.00 $85.82 $86.89 $86.62 26,049
2023-06-06 $83.70 $85.74 $83.70 $85.59 $85.32 51,778
2023-06-05 $84.54 $84.54 $83.38 $83.81 $83.55 34,400
2023-06-02 $83.09 $84.78 $83.09 $84.78 $84.51 64,798
2023-06-01 $81.47 $82.19 $81.07 $82.02 $81.76 50,554
2023-05-31 $82.17 $82.17 $80.91 $81.37 $81.12 22,689
2023-05-30 $82.93 $83.18 $82.19 $82.53 $82.27 41,812
2023-05-26 $81.89 $82.67 $81.74 $82.62 $82.36 119,116
2023-05-25 $81.80 $81.98 $81.16 $81.74 $81.48 20,615
2023-05-24 $82.33 $82.33 $81.55 $81.82 $81.56 36,444
2023-05-23 $83.09 $83.77 $82.55 $82.55 $82.29 47,624
2023-05-22 $83.23 $83.74 $82.95 $83.38 $83.12 53,693
2023-05-19 $84.19 $84.19 $82.77 $82.96 $82.70 25,690
2023-05-18 $83.01 $83.86 $82.75 $83.71 $83.45 47,678
2023-05-17 $82.06 $83.15 $81.74 $83.08 $82.82 27,491
2023-05-16 $82.55 $82.55 $81.58 $81.58 $81.32 76,787
2023-05-15 $82.49 $83.07 $82.14 $82.80 $82.54 24,016
2023-05-12 $82.56 $82.56 $81.64 $82.13 $81.87 41,902
2023-05-11 $82.34 $82.37 $81.83 $82.17 $81.91 15,327
2023-05-10 $83.54 $83.54 $81.95 $82.68 $82.42 25,637
2023-05-09 $82.36 $82.81 $82.19 $82.56 $82.30 34,453
2023-05-08 $83.49 $83.59 $82.59 $82.84 $82.58 94,700
2023-05-05 $82.56 $83.30 $82.50 $83.04 $82.78 68,043
2023-05-04 $82.09 $82.27 $80.97 $81.39 $81.13 80,620
2023-05-03 $83.15 $84.26 $82.73 $82.77 $82.51 41,364
2023-05-02 $83.70 $83.70 $81.78 $82.83 $82.57 47,217
2023-05-01 $83.91 $84.66 $83.91 $84.01 $83.75 43,459
2023-04-28 $83.14 $84.13 $83.14 $84.07 $83.81 27,816
2023-04-27 $82.18 $83.31 $81.93 $83.23 $82.97 31,081
2023-04-26 $82.49 $82.81 $81.85 $81.94 $81.68 47,366
2023-04-25 $83.76 $83.90 $82.67 $82.67 $82.41 90,653
2023-04-24 $84.19 $84.67 $83.96 $84.30 $84.04 40,657
2023-04-21 $84.44 $84.44 $83.73 $84.31 $84.31 31,053
2023-04-20 $84.01 $84.70 $84.01 $84.38 $84.38 21,303
2023-04-19 $84.07 $84.80 $84.05 $84.62 $84.62 24,236
2023-04-18 $85.01 $85.01 $84.10 $84.46 $84.46 25,228
2023-04-17 $84.21 $84.61 $84.00 $84.61 $84.61 13,204
2023-04-14 $84.59 $84.98 $83.56 $83.99 $83.99 27,238
2023-04-13 $84.18 $84.61 $83.64 $84.46 $84.46 192,476
2023-04-12 $85.00 $85.00 $83.78 $83.82 $83.82 23,344
2023-04-11 $83.87 $84.65 $83.87 $84.35 $84.35 27,642
2023-04-10 $82.14 $83.59 $82.14 $83.59 $83.59 26,318
2023-04-06 $82.70 $82.77 $82.18 $82.54 $82.54 29,907
2023-04-05 $83.00 $83.00 $82.22 $82.70 $82.70 20,132
2023-04-04 $85.00 $85.00 $82.83 $83.27 $83.27 47,479
2023-04-03 $84.72 $85.06 $84.02 $84.66 $84.66 33,785
2023-03-31 $83.67 $84.73 $83.67 $84.68 $84.68 39,864
2023-03-30 $83.61 $83.93 $83.07 $83.28 $83.28 34,255
2023-03-29 $82.94 $83.05 $82.39 $82.98 $82.98 38,421
2023-03-28 $81.66 $82.28 $81.60 $82.03 $82.03 25,346
2023-03-27 $81.85 $82.18 $81.37 $81.82 $81.82 37,899
2023-03-24 $79.70 $81.05 $79.32 $81.05 $81.05 24,239
2023-03-23 $81.42 $82.40 $80.11 $80.70 $80.50 23,739
2023-03-22 $83.15 $83.22 $80.94 $80.95 $80.75 108,180
2023-03-21 $82.90 $83.44 $82.75 $83.11 $82.90 33,287
2023-03-20 $80.76 $82.16 $80.76 $81.57 $81.36 41,676
2023-03-17 $81.40 $81.49 $79.98 $80.26 $80.06 48,559
2023-03-16 $80.30 $82.28 $79.89 $82.08 $81.87 198,755
2023-03-15 $80.82 $81.18 $79.81 $80.97 $80.77 40,445
2023-03-14 $83.41 $83.76 $82.00 $82.86 $82.65 26,352
2023-03-13 $162.77 $164.44 $160.68 $162.44 $81.01 89,344
2023-03-10 $170.20 $170.20 $164.32 $165.64 $82.61 63,544
2023-03-09 $175.16 $175.16 $170.41 $170.43 $85.00 34,886
2023-03-08 $174.99 $175.24 $173.68 $174.62 $87.09 34,390
2023-03-07 $176.58 $177.00 $174.22 $174.52 $87.04 36,904
2023-03-06 $178.88 $178.88 $176.45 $176.62 $88.09 167,842
2023-03-03 $177.91 $178.82 $176.51 $178.73 $89.14 63,258
2023-03-02 $174.58 $176.83 $174.29 $176.83 $88.19 68,022
2023-03-01 $175.02 $176.31 $175.00 $175.98 $87.77 45,008
2023-02-28 $176.12 $177.01 $175.58 $175.58 $87.57 29,884
2023-02-27 $176.61 $177.04 $175.43 $175.83 $87.69 24,456
2023-02-24 $175.01 $175.78 $173.74 $175.49 $87.52 36,572
2023-02-23 $176.75 $177.47 $175.00 $176.45 $88.00 25,876
2023-02-22 $175.60 $176.94 $175.29 $175.68 $87.62 79,992
2023-02-21 $177.82 $178.33 $175.28 $175.55 $87.55 471,760
2023-02-17 $179.37 $180.00 $178.69 $179.83 $89.69 118,286
2023-02-16 $179.17 $182.00 $179.17 $180.20 $89.87 112,320
2023-02-15 $178.83 $181.39 $178.80 $181.39 $90.47 66,776
2023-02-14 $179.52 $181.17 $178.37 $180.17 $89.86 148,678
2023-02-13 $178.00 $180.10 $177.67 $180.03 $89.79 63,202
2023-02-10 $177.20 $178.03 $176.80 $177.93 $177.93 14,990
2023-02-09 $181.35 $181.35 $177.19 $177.57 $177.57 19,057
2023-02-08 $181.08 $181.33 $179.56 $179.74 $179.74 19,544
2023-02-07 $180.40 $182.13 $178.75 $181.91 $181.91 45,468
2023-02-06 $181.71 $181.98 $180.00 $180.50 $180.50 23,771
2023-02-03 $182.23 $183.94 $181.92 $182.66 $182.66 55,243
2023-02-02 $183.12 $184.62 $182.23 $183.76 $183.76 49,147
2023-02-01 $178.65 $182.86 $177.99 $181.62 $181.62 36,767
2023-01-31 $175.25 $178.90 $175.21 $178.90 $178.90 17,718
2023-01-30 $175.48 $176.91 $174.54 $174.63 $174.63 25,077
2023-01-27 $175.62 $177.21 $175.43 $176.39 $176.39 85,923
2023-01-26 $175.65 $176.00 $173.98 $175.81 $175.81 26,278
2023-01-25 $172.85 $174.48 $171.83 $174.39 $174.39 42,585
2023-01-24 $174.14 $174.73 $173.17 $174.01 $174.01 20,827
2023-01-23 $173.14 $175.07 $173.12 $174.56 $174.56 23,426
2023-01-20 $170.29 $172.45 $169.21 $172.45 $172.45 27,118
2023-01-19 $170.45 $170.62 $168.96 $169.62 $169.62 88,454
2023-01-18 $174.47 $175.20 $171.31 $171.31 $171.31 23,223
2023-01-17 $174.12 $174.50 $173.35 $173.52 $173.52 54,358
2023-01-13 $171.87 $174.02 $171.74 $173.94 $173.94 19,503
2023-01-12 $172.34 $173.26 $170.95 $173.00 $173.00 103,704
2023-01-11 $170.42 $171.55 $170.13 $171.55 $171.55 22,027
2023-01-10 $167.37 $169.48 $167.22 $169.48 $169.48 17,083
2023-01-09 $168.94 $169.55 $167.65 $167.83 $167.83 16,278
2023-01-06 $165.02 $167.90 $164.79 $167.70 $167.70 19,262
2023-01-05 $164.44 $164.44 $162.81 $163.71 $163.71 20,297
2023-01-04 $163.86 $166.08 $163.86 $165.33 $165.33 17,435
2023-01-03 $165.03 $165.45 $161.72 $162.88 $162.88 36,231
2022-12-30 $162.97 $163.76 $162.43 $163.57 $163.57 37,461
2022-12-29 $162.35 $164.89 $161.98 $164.31 $164.31 33,175
2022-12-28 $164.11 $164.43 $161.16 $161.16 $161.16 49,170
2022-12-27 $163.84 $164.52 $163.08 $164.19 $164.19 37,543
2022-12-23 $162.73 $163.92 $162.07 $163.82 $163.82 44,674
2022-12-22 $163.63 $163.63 $160.08 $162.73 $162.73 59,772
2022-12-21 $162.84 $164.96 $162.84 $164.55 $164.55 126,873
2022-12-20 $160.44 $162.39 $160.38 $161.54 $161.54 49,595
2022-12-19 $163.69 $163.69 $161.00 $161.56 $160.74 25,959
2022-12-16 $163.26 $164.19 $162.24 $163.42 $162.59 108,446
2022-12-15 $166.60 $166.60 $164.71 $165.19 $164.35 20,018
2022-12-14 $169.79 $171.04 $168.37 $168.98 $168.12 38,304
2022-12-13 $173.44 $173.44 $168.81 $169.76 $168.89 29,072
2022-12-12 $167.10 $168.69 $166.31 $168.68 $167.82 23,833
2022-12-09 $168.43 $168.62 $166.96 $166.96 $166.11 27,784
2022-12-08 $168.74 $169.79 $168.06 $168.67 $167.81 21,959
2022-12-07 $167.40 $168.72 $167.32 $167.42 $166.57 19,113
2022-12-06 $169.41 $169.96 $166.32 $167.68 $166.83 18,703
2022-12-05 $173.06 $173.06 $169.00 $169.61 $168.75 29,776
2022-12-02 $172.13 $174.64 $171.86 $173.93 $173.05 24,069
2022-12-01 $175.30 $175.68 $173.47 $173.81 $172.92 59,865
2022-11-30 $170.63 $174.30 $168.89 $174.30 $173.41 69,397
2022-11-29 $169.53 $171.00 $169.53 $170.18 $169.31 20,806
2022-11-28 $171.40 $171.82 $169.31 $169.66 $168.80 18,967
2022-11-25 $172.04 $173.15 $171.94 $172.80 $171.92 10,077
2022-11-23 $171.97 $172.93 $171.30 $172.20 $171.32 18,611
2022-11-22 $170.37 $171.99 $169.81 $171.97 $171.10 16,724
2022-11-21 $169.07 $169.38 $168.60 $169.13 $168.27 19,764
2022-11-18 $169.90 $170.47 $168.11 $169.52 $168.66 15,540
2022-11-17 $166.77 $168.53 $166.55 $168.42 $167.56 19,138
2022-11-16 $170.64 $170.80 $169.06 $169.53 $168.67 31,997
2022-11-15 $172.35 $173.10 $170.96 $171.84 $170.97 42,985
2022-11-14 $170.22 $171.50 $169.28 $169.36 $168.50 37,599
2022-11-11 $170.74 $172.26 $170.40 $170.90 $170.03 19,961
2022-11-10 $166.53 $169.88 $166.53 $169.88 $169.02 19,235
2022-11-09 $162.82 $163.75 $160.39 $160.73 $159.91 23,813
2022-11-08 $164.09 $165.76 $162.89 $164.13 $163.30 29,874
2022-11-07 $163.51 $163.85 $161.90 $163.74 $162.91 29,977
2022-11-04 $162.44 $163.14 $159.87 $162.33 $161.50 28,989
2022-11-03 $158.51 $160.66 $157.13 $159.62 $158.81 27,577
2022-11-02 $164.60 $165.54 $160.06 $160.07 $159.26 16,797
2022-11-01 $166.11 $166.11 $164.02 $164.87 $164.03 22,803
2022-10-31 $163.58 $164.99 $163.36 $164.18 $163.34 43,445
2022-10-28 $161.57 $164.26 $161.38 $164.20 $163.36 18,110
2022-10-27 $162.39 $163.28 $161.21 $161.44 $160.62 21,605
2022-10-26 $161.30 $163.73 $160.45 $161.25 $160.43 27,177
2022-10-25 $157.18 $161.07 $156.99 $160.85 $160.03 30,532
2022-10-24 $156.47 $157.41 $155.51 $156.99 $156.19 32,835
2022-10-21 $152.86 $156.15 $151.99 $155.89 $155.10 21,845
2022-10-20 $155.04 $156.42 $152.64 $152.95 $152.18 9,840
2022-10-19 $156.39 $157.03 $154.20 $155.07 $154.28 22,018
2022-10-18 $159.16 $159.62 $156.72 $157.89 $157.09 26,202
2022-10-17 $154.41 $156.05 $154.41 $155.63 $154.84 59,376
2022-10-14 $156.37 $156.50 $151.33 $151.42 $151.42 82,556
2022-10-13 $149.35 $155.75 $147.86 $155.18 $155.18 32,739
2022-10-12 $153.00 $153.00 $151.56 $151.96 $151.96 44,712
2022-10-11 $151.64 $154.59 $151.39 $152.68 $152.68 20,626
2022-10-10 $153.62 $153.78 $151.65 $152.54 $152.54 71,108
2022-10-07 $155.62 $155.62 $152.08 $152.85 $152.85 47,348
2022-10-06 $157.50 $158.45 $156.42 $156.78 $156.78 49,934
2022-10-05 $156.58 $158.68 $155.51 $158.00 $158.00 19,554
2022-10-04 $155.62 $158.85 $155.62 $158.79 $158.79 36,499
2022-10-03 $150.72 $153.66 $149.30 $152.90 $152.90 45,961
2022-09-30 $149.24 $151.83 $148.35 $148.60 $148.60 32,206
2022-09-29 $150.83 $150.83 $148.17 $149.54 $149.54 35,382
2022-09-28 $149.53 $153.33 $148.94 $152.58 $152.58 29,432
2022-09-27 $151.17 $151.90 $148.25 $149.43 $148.61 63,959
2022-09-26 $150.85 $152.49 $149.11 $149.33 $149.33 28,029
2022-09-23 $152.93 $152.99 $150.00 $151.66 $151.66 55,878
2022-09-22 $158.21 $158.35 $154.77 $154.99 $154.99 42,279
2022-09-21 $161.77 $162.24 $158.39 $158.39 $158.39 15,942
2022-09-20 $161.10 $161.20 $159.47 $160.55 $160.55 27,065
2022-09-19 $159.85 $163.33 $159.85 $163.16 $163.16 12,224
2022-09-16 $161.36 $161.36 $159.81 $161.22 $161.22 28,431
2022-09-15 $163.89 $165.59 $162.87 $163.42 $163.42 25,382
2022-09-14 $164.81 $164.81 $162.98 $164.38 $164.38 25,532
2022-09-13 $167.22 $167.44 $164.05 $164.47 $164.47 24,202
2022-09-12 $170.15 $170.96 $170.08 $170.84 $170.84 15,311
2022-09-09 $167.57 $169.36 $167.38 $169.17 $169.17 24,520
2022-09-08 $163.38 $166.13 $163.22 $166.13 $166.13 26,000
2022-09-07 $160.56 $164.70 $160.56 $164.63 $164.63 35,462
2022-09-06 $162.52 $162.52 $160.00 $161.00 $161.00 22,456
2022-09-02 $165.07 $165.62 $161.75 $162.00 $162.00 23,682
2022-09-01 $163.01 $163.20 $161.24 $163.12 $163.12 23,833
2022-08-31 $165.99 $165.99 $164.42 $164.53 $164.53 17,075
2022-08-30 $168.35 $168.35 $165.00 $165.63 $165.63 23,035
2022-08-29 $167.85 $169.14 $167.54 $167.99 $167.99 10,167
2022-08-26 $174.21 $174.21 $169.08 $169.11 $169.11 15,105
2022-08-25 $172.42 $174.25 $172.42 $174.25 $174.25 19,765
2022-08-24 $170.54 $171.99 $169.98 $171.52 $171.52 12,798
2022-08-23 $171.00 $172.37 $170.27 $170.54 $170.54 17,922
2022-08-22 $172.00 $172.00 $170.26 $170.57 $170.57 10,614
2022-08-19 $176.05 $176.05 $174.00 $174.31 $174.31 16,210
2022-08-18 $176.57 $177.37 $176.39 $177.19 $177.19 14,569
2022-08-17 $176.69 $176.69 $174.81 $175.83 $175.83 15,678
2022-08-16 $176.55 $178.86 $176.55 $178.25 $178.25 12,122
2022-08-15 $175.31 $177.30 $175.31 $177.06 $177.06 17,716
2022-08-12 $174.90 $176.88 $174.71 $176.88 $176.88 22,029
2022-08-11 $174.83 $176.01 $174.08 $174.23 $174.23 28,177
2022-08-10 $171.99 $173.28 $171.62 $173.04 $173.04 16,313
2022-08-09 $169.91 $170.00 $168.35 $168.88 $168.88 16,380
2022-08-08 $170.30 $171.81 $170.20 $170.33 $170.33 20,478
2022-08-05 $166.77 $169.44 $166.46 $169.13 $169.13 30,145
2022-08-04 $169.51 $169.51 $168.30 $168.36 $168.36 25,247
2022-08-03 $169.26 $170.02 $168.17 $169.62 $169.62 17,804
2022-08-02 $169.32 $169.86 $167.79 $168.17 $168.17 14,973
2022-08-01 $168.95 $170.44 $167.85 $169.86 $169.86 66,483
2022-07-29 $168.30 $170.35 $168.01 $169.90 $169.90 25,026
2022-07-28 $165.98 $167.66 $164.08 $167.51 $167.51 33,651
2022-07-27 $162.89 $165.49 $162.42 $165.04 $165.04 12,752
2022-07-26 $162.23 $162.69 $161.38 $161.91 $161.91 14,282
2022-07-25 $162.46 $162.97 $161.41 $162.93 $162.93 19,919
2022-07-22 $164.09 $164.11 $161.00 $161.85 $161.85 20,041
2022-07-21 $161.45 $163.32 $160.83 $163.30 $163.30 35,117
2022-07-20 $160.23 $162.31 $160.09 $162.07 $162.07 34,273
2022-07-19 $157.22 $160.50 $157.22 $160.42 $160.42 18,042
2022-07-18 $157.38 $157.88 $155.27 $155.32 $155.32 18,927
2022-07-15 $154.45 $155.60 $153.18 $155.55 $155.55 12,313
2022-07-14 $151.63 $152.86 $150.50 $152.69 $152.69 22,371
2022-07-13 $153.05 $155.01 $152.53 $154.21 $154.21 20,870
2022-07-12 $154.45 $156.42 $153.90 $154.62 $154.62 16,259
2022-07-11 $156.03 $156.03 $154.67 $154.85 $154.85 23,466
2022-07-08 $156.77 $157.73 $155.74 $156.71 $156.71 14,232
2022-07-07 $155.06 $157.45 $155.06 $157.20 $157.20 7,858
2022-07-06 $154.97 $154.97 $152.35 $153.91 $153.91 14,621
2022-07-05 $152.69 $154.80 $151.05 $154.80 $154.80 23,967
2022-07-01 $152.91 $155.13 $152.54 $154.97 $154.97 26,196
2022-06-30 $152.30 $154.56 $151.20 $153.13 $153.13 23,466
2022-06-29 $154.01 $155.16 $153.59 $154.62 $154.62 22,323
2022-06-28 $159.11 $160.15 $155.81 $155.81 $155.81 36,971
2022-06-27 $158.17 $158.95 $156.91 $158.06 $158.06 25,938
2022-06-24 $153.68 $157.52 $153.68 $157.48 $157.48 14,342
2022-06-23 $151.95 $152.22 $150.16 $152.07 $152.07 19,769
2022-06-22 $150.36 $152.77 $150.36 $151.77 $151.23 27,324
2022-06-21 $152.89 $153.59 $151.62 $152.20 $151.66 25,154
2022-06-17 $149.44 $151.54 $148.72 $150.35 $149.82 37,907
2022-06-16 $153.04 $153.04 $148.11 $148.96 $148.43 33,178
2022-06-15 $156.12 $157.74 $155.17 $156.33 $155.78 21,627
2022-06-14 $155.79 $156.14 $153.28 $154.55 $154.00 127,454
2022-06-13 $158.61 $158.82 $154.73 $155.22 $154.67 36,807
2022-06-10 $164.58 $164.85 $162.31 $162.62 $162.05 26,978
2022-06-09 $169.81 $169.87 $167.03 $167.03 $166.44 15,772
2022-06-08 $172.81 $172.99 $170.13 $170.56 $169.96 28,819
2022-06-07 $170.03 $173.71 $170.03 $173.69 $173.08 18,733
2022-06-06 $172.41 $172.44 $171.00 $171.53 $170.92 10,540
2022-06-03 $170.90 $171.25 $170.05 $170.54 $169.94 10,454
2022-06-02 $168.87 $172.49 $168.46 $172.49 $171.88 20,670
2022-06-01 $171.08 $171.08 $166.60 $168.66 $168.06 81,224
2022-05-31 $171.14 $171.14 $169.16 $170.12 $169.52 31,757
2022-05-27 $168.96 $171.71 $168.96 $171.71 $171.10 33,626
2022-05-26 $165.01 $168.36 $165.01 $167.88 $167.29 28,070
2022-05-25 $160.67 $164.62 $160.67 $164.06 $163.48 31,022
2022-05-24 $161.87 $161.87 $158.58 $160.89 $160.32 17,927
2022-05-23 $162.84 $163.58 $161.03 $162.89 $162.31 84,706
2022-05-20 $163.41 $163.61 $157.54 $161.15 $160.58 17,505
2022-05-19 $160.48 $163.50 $160.48 $161.63 $161.06 24,669
2022-05-18 $166.46 $166.46 $161.39 $161.83 $161.26 24,726
2022-05-17 $165.86 $168.22 $165.15 $168.22 $167.63 21,494
2022-05-16 $163.90 $164.45 $162.78 $163.35 $162.77 17,560
2022-05-13 $161.81 $165.24 $161.81 $164.23 $163.65 28,990
2022-05-12 $158.04 $160.63 $157.29 $160.07 $159.50 49,823
2022-05-11 $161.46 $164.03 $158.41 $158.53 $157.97 22,414
2022-05-10 $163.81 $163.94 $158.96 $161.43 $160.86 46,201
2022-05-09 $165.53 $165.84 $161.34 $161.86 $161.29 72,448
2022-05-06 $169.04 $169.04 $165.74 $167.42 $166.83 14,000
2022-05-05 $175.18 $175.18 $168.09 $169.75 $169.15 20,788
2022-05-04 $172.38 $176.32 $170.31 $176.22 $175.60 29,120
2022-05-03 $170.18 $172.26 $170.05 $171.54 $170.93 16,792
2022-05-02 $169.36 $169.85 $166.56 $169.85 $169.25 16,891
2022-04-29 $174.14 $174.14 $168.73 $168.78 $168.18 14,865
2022-04-28 $171.75 $174.04 $169.00 $173.41 $172.79 13,908
2022-04-27 $170.33 $172.09 $169.42 $170.40 $169.79 25,385
2022-04-26 $174.30 $174.30 $170.18 $170.20 $169.60 13,175
2022-04-25 $173.22 $175.31 $170.79 $175.31 $174.69 12,306
2022-04-22 $177.69 $177.69 $174.34 $174.37 $173.75 12,100
2022-04-21 $184.22 $184.22 $178.73 $179.10 $178.47 9,946
2022-04-20 $182.26 $183.34 $182.26 $182.52 $181.87 11,791
2022-04-19 $179.21 $181.22 $179.21 $181.11 $180.47 17,456
2022-04-18 $177.52 $177.91 $176.19 $177.04 $176.41 12,174
2022-04-14 $178.92 $179.85 $177.38 $177.40 $176.77 29,785
2022-04-13 $176.40 $178.52 $176.35 $178.42 $177.79 25,656
2022-04-12 $177.29 $179.14 $175.18 $175.62 $175.00 23,645
2022-04-11 $175.76 $177.36 $175.76 $175.90 $175.28 17,028
2022-04-08 $176.60 $178.19 $176.00 $176.70 $176.08 15,195
2022-04-07 $177.48 $177.48 $174.63 $176.84 $176.21 14,639
2022-04-06 $177.83 $178.08 $176.14 $177.16 $176.53 13,246
2022-04-05 $182.59 $182.59 $179.10 $179.17 $178.54 19,366
2022-04-04 $183.05 $183.05 $181.96 $182.45 $181.80 15,769
2022-04-01 $183.22 $183.72 $181.61 $182.93 $182.28 12,164
2022-03-31 $184.54 $184.78 $181.73 $181.81 $181.17 25,848
2022-03-30 $186.98 $186.98 $183.77 $184.34 $183.69 17,151
2022-03-29 $184.61 $187.58 $184.61 $187.15 $186.49 20,801
2022-03-28 $183.04 $183.32 $181.30 $183.24 $182.59 27,213
2022-03-25 $182.48 $183.04 $181.57 $182.95 $182.30 16,107
2022-03-24 $180.22 $181.72 $179.43 $181.65 $181.01 17,462
2022-03-23 $182.65 $182.66 $179.98 $179.98 $178.98 18,244
2022-03-22 $182.61 $184.68 $182.61 $183.39 $182.37 15,365
2022-03-21 $183.67 $183.83 $181.29 $182.21 $181.20 11,672
2022-03-18 $180.89 $182.96 $180.09 $182.86 $181.85 22,135
2022-03-17 $179.41 $181.47 $178.80 $181.37 $180.37 17,029
2022-03-16 $176.88 $179.67 $175.32 $179.60 $178.61 15,704
2022-03-15 $172.57 $174.73 $172.42 $174.65 $173.68 18,203
2022-03-14 $174.89 $174.89 $171.35 $172.11 $171.16 15,892
2022-03-11 $176.11 $176.91 $173.51 $173.67 $172.71 12,658
2022-03-10 $173.79 $175.57 $172.89 $175.43 $174.46 16,210
2022-03-09 $173.78 $176.17 $173.78 $175.42 $174.45 23,917
2022-03-08 $170.33 $174.50 $169.48 $170.49 $169.55 27,034
2022-03-07 $176.20 $176.20 $169.96 $169.99 $169.05 23,826
2022-03-04 $177.94 $178.00 $175.02 $176.66 $175.68 21,167
2022-03-03 $182.03 $182.03 $178.13 $179.22 $178.23 14,377
2022-03-02 $177.83 $181.59 $177.51 $180.94 $179.94 15,609
2022-03-01 $178.95 $178.95 $174.95 $176.15 $175.17 26,897
2022-02-28 $177.66 $180.35 $177.66 $179.80 $178.80 16,887
2022-02-25 $175.66 $179.70 $174.69 $179.70 $178.71 31,452
2022-02-24 $168.04 $174.88 $167.82 $174.88 $173.91 55,699
2022-02-23 $176.52 $176.85 $172.14 $172.25 $171.30 18,174
2022-02-22 $176.79 $177.79 $174.33 $175.25 $174.28 25,777
2022-02-18 $178.49 $179.83 $177.20 $177.72 $176.74 28,997
2022-02-17 $181.05 $181.05 $178.25 $178.49 $177.50 43,646
2022-02-16 $181.30 $182.89 $180.63 $182.44 $181.43 42,266
2022-02-15 $179.61 $181.93 $179.61 $181.76 $180.75 17,985
2022-02-14 $178.31 $180.15 $176.83 $178.01 $177.02 45,905
2022-02-11 $181.06 $182.48 $177.82 $178.62 $177.63 24,603
2022-02-10 $181.39 $184.93 $180.02 $180.97 $179.97 13,757
2022-02-09 $181.58 $183.55 $181.58 $183.49 $182.47 20,756
2022-02-08 $177.04 $180.34 $176.92 $180.18 $179.18 24,679
2022-02-07 $177.10 $178.15 $176.35 $176.85 $175.87 16,024
2022-02-04 $176.43 $178.00 $174.56 $177.00 $176.02 16,330
2022-02-03 $177.53 $179.18 $176.48 $176.67 $175.69 21,720
2022-02-02 $179.81 $180.26 $178.55 $179.59 $178.60 23,337
2022-02-01 $178.45 $179.73 $176.48 $179.53 $178.54 35,110
2022-01-31 $173.31 $177.78 $172.81 $177.78 $176.80 35,555
2022-01-28 $171.02 $173.80 $168.55 $173.80 $172.84 41,910
2022-01-27 $174.52 $176.28 $169.83 $170.53 $169.59 51,087
2022-01-26 $176.86 $178.61 $172.00 $173.05 $172.09 51,858
2022-01-25 $175.94 $177.00 $171.88 $175.10 $174.13 42,577
2022-01-24 $172.60 $178.34 $170.22 $178.14 $177.15 73,071
2022-01-21 $177.13 $178.82 $174.75 $174.82 $173.85 66,092
2022-01-20 $182.10 $184.20 $177.79 $177.92 $176.93 52,452
2022-01-19 $184.63 $184.63 $181.07 $181.14 $180.14 25,249
2022-01-18 $185.66 $185.78 $183.29 $183.45 $182.43 34,350
2022-01-14 $186.50 $187.57 $184.89 $187.50 $186.46 35,368
2022-01-13 $189.50 $190.59 $187.81 $188.18 $187.14 18,353
2022-01-12 $190.11 $190.59 $187.84 $188.62 $187.58 21,507
2022-01-11 $187.62 $189.30 $185.88 $189.30 $188.25 21,415
2022-01-10 $187.11 $187.61 $184.67 $187.52 $186.48 30,047
2022-01-07 $189.75 $190.30 $187.78 $188.26 $187.22 13,964
2022-01-06 $189.33 $190.79 $187.90 $189.60 $188.55 18,015
2022-01-05 $193.05 $193.62 $188.68 $188.71 $187.67 18,810
2022-01-04 $192.99 $193.81 $192.55 $193.12 $192.05 31,808
2022-01-03 $192.00 $193.40 $190.96 $192.05 $190.99 27,815
2021-12-31 $191.00 $192.45 $191.00 $191.50 $190.44 10,711
2021-12-30 $191.97 $193.03 $191.26 $191.28 $190.22 24,760
2021-12-29 $191.26 $192.09 $190.69 $191.90 $190.84 19,992
2021-12-28 $191.05 $192.25 $190.64 $190.88 $189.82 20,051
2021-12-27 $188.76 $190.93 $188.11 $190.88 $189.82 27,298
2021-12-23 $187.94 $188.74 $187.50 $188.39 $187.35 29,283
2021-12-22 $185.80 $187.14 $185.79 $187.13 $186.09 115,203
2021-12-21 $182.48 $185.32 $182.31 $185.32 $184.29 44,841
2021-12-20 $182.20 $182.20 $179.08 $181.33 $179.59 48,555
2021-12-17 $183.84 $186.02 $182.63 $184.46 $182.69 28,711
2021-12-16 $188.46 $188.46 $184.13 $184.77 $183.00 17,057
2021-12-15 $185.59 $187.22 $183.65 $187.15 $185.36 50,968
2021-12-14 $185.07 $186.67 $184.57 $185.23 $183.45 22,088
2021-12-13 $187.61 $187.79 $185.29 $185.93 $184.15 25,498
2021-12-10 $188.96 $188.96 $186.55 $187.95 $186.15 20,015
2021-12-09 $190.12 $190.12 $187.74 $187.80 $186.00 24,078
2021-12-08 $189.67 $190.90 $189.24 $190.59 $188.76 142,036
2021-12-07 $188.90 $190.75 $188.77 $189.50 $187.68 32,977
2021-12-06 $183.98 $187.05 $183.42 $186.39 $184.60 18,018
2021-12-03 $186.01 $186.01 $181.38 $182.60 $180.85 16,966
2021-12-02 $180.74 $185.56 $180.74 $185.08 $183.31 18,075
2021-12-01 $186.00 $187.66 $180.00 $180.05 $178.32 24,400
2021-11-30 $186.48 $186.72 $182.80 $183.04 $181.29 29,118
2021-11-29 $190.37 $190.37 $187.00 $187.96 $186.16 19,897
2021-11-26 $189.60 $189.60 $186.54 $187.82 $186.02 39,105
2021-11-24 $192.88 $194.06 $192.47 $193.90 $192.04 12,965
2021-11-23 $194.36 $194.70 $192.37 $194.05 $192.19 17,969
2021-11-22 $194.99 $196.14 $194.26 $194.29 $192.43 24,565
2021-11-19 $193.93 $194.80 $193.29 $193.87 $192.01 19,859
2021-11-18 $196.19 $196.19 $193.49 $194.82 $192.95 11,716
2021-11-17 $196.44 $196.44 $194.40 $195.15 $193.28 15,155
2021-11-16 $196.39 $197.56 $196.39 $196.68 $194.79 24,227
2021-11-15 $197.00 $197.00 $196.00 $196.28 $194.40 12,226
2021-11-12 $196.19 $196.19 $195.47 $196.01 $194.13 28,816
2021-11-11 $195.25 $195.88 $194.70 $195.41 $193.54 14,657
2021-11-10 $195.47 $196.46 $193.78 $194.23 $192.37 21,584
2021-11-09 $196.53 $196.72 $195.40 $196.12 $194.24 26,733
2021-11-08 $197.58 $197.76 $196.01 $196.33 $194.45 32,540
2021-11-05 $196.14 $197.36 $195.34 $196.16 $194.28 26,866
2021-11-04 $195.25 $196.06 $194.13 $194.46 $192.60 22,810
2021-11-03 $192.63 $195.77 $192.61 $195.11 $193.24 22,371
2021-11-02 $192.71 $193.31 $191.87 $192.86 $191.01 10,999
2021-11-01 $189.35 $192.57 $189.35 $192.54 $190.69 15,161
2021-10-29 $188.40 $189.13 $188.02 $188.69 $186.88 6,960
2021-10-28 $186.37 $188.52 $186.37 $188.49 $186.68 10,208
2021-10-27 $188.40 $188.55 $185.56 $185.56 $183.78 11,687
2021-10-26 $190.19 $190.27 $188.55 $188.55 $186.74 11,061
2021-10-25 $189.35 $190.29 $188.62 $189.65 $187.83 10,562
2021-10-22 $188.68 $189.70 $187.96 $188.74 $186.93 12,638
2021-10-21 $187.91 $188.46 $187.51 $188.46 $186.66 13,389
2021-10-20 $186.46 $188.25 $186.42 $187.83 $186.03 188,991
2021-10-19 $186.89 $186.96 $185.83 $186.44 $184.65 10,229
2021-10-18 $185.14 $186.27 $184.37 $185.93 $184.15 20,252
2021-10-15 $186.56 $187.45 $185.50 $185.50 $183.72 26,212
2021-10-14 $183.98 $185.37 $183.98 $185.35 $183.57 21,201
2021-10-13 $182.07 $182.36 $180.28 $182.20 $180.45 7,758
2021-10-12 $181.08 $182.37 $181.04 $181.57 $179.83 8,064
2021-10-11 $181.77 $182.98 $180.54 $180.55 $178.82 8,788
2021-10-08 $182.91 $183.11 $181.51 $181.51 $179.77 10,680
2021-10-07 $181.44 $183.71 $181.44 $182.54 $180.79 13,370
2021-10-06 $178.50 $180.00 $177.12 $179.93 $178.21 11,162
2021-10-05 $180.62 $181.96 $179.50 $180.25 $178.52 29,490
2021-10-04 $181.14 $181.62 $179.68 $180.00 $178.27 17,885
2021-10-01 $179.34 $182.04 $177.84 $181.11 $179.37 22,116
2021-09-30 $181.74 $181.74 $178.06 $178.13 $176.42 16,578
2021-09-29 $181.50 $181.67 $180.89 $180.89 $179.16 13,071
2021-09-28 $183.53 $183.56 $181.39 $181.47 $179.10 13,004
2021-09-27 $183.33 $185.01 $183.33 $184.27 $181.87 10,958
2021-09-24 $182.06 $183.21 $182.06 $182.68 $180.30 50,259
2021-09-23 $181.72 $183.96 $181.72 $182.93 $180.54 11,932
2021-09-22 $179.09 $181.52 $179.09 $180.47 $178.12 12,541
2021-09-21 $179.73 $179.90 $177.15 $178.11 $175.79 13,561
2021-09-20 $177.91 $178.47 $176.10 $178.40 $176.07 31,419
2021-09-17 $182.38 $182.38 $180.80 $181.16 $178.80 11,494
2021-09-16 $182.69 $183.39 $181.64 $182.53 $180.15 15,790
2021-09-15 $180.83 $182.90 $180.83 $182.86 $180.47 15,199
2021-09-14 $183.46 $183.46 $180.46 $180.75 $178.39 9,100
2021-09-13 $182.86 $183.31 $181.77 $182.84 $180.45 13,707
2021-09-10 $184.54 $184.54 $181.74 $181.74 $179.37 12,607
2021-09-09 $183.93 $185.11 $183.32 $183.60 $181.20 12,722
2021-09-08 $184.28 $184.31 $183.25 $183.88 $181.48 10,674
2021-09-07 $186.56 $186.56 $184.50 $184.54 $182.13 15,983
2021-09-03 $187.17 $187.24 $186.34 $186.63 $184.19 32,230
2021-09-02 $187.21 $187.95 $187.05 $187.54 $185.09 12,285
2021-09-01 $186.63 $187.27 $185.83 $186.70 $184.26 18,613
2021-08-31 $187.12 $187.12 $185.71 $186.20 $183.77 7,853
2021-08-30 $187.76 $187.76 $186.41 $186.75 $184.31 17,210
2021-08-27 $183.99 $187.47 $183.99 $187.18 $184.74 17,915
2021-08-26 $185.13 $185.25 $183.51 $183.57 $181.17 14,500
2021-08-25 $184.45 $186.18 $184.17 $185.39 $182.97 12,981
2021-08-24 $183.01 $184.59 $183.01 $184.24 $181.84 13,078
2021-08-23 $182.14 $182.78 $181.84 $182.52 $180.14 20,800
2021-08-20 $178.99 $180.98 $178.99 $180.94 $178.58 12,605
2021-08-19 $178.93 $179.80 $177.75 $178.66 $176.32 14,167
2021-08-18 $181.70 $182.60 $180.27 $180.27 $177.92 8,626
2021-08-17 $183.06 $183.06 $180.50 $181.99 $179.62 27,845
2021-08-16 $184.00 $184.51 $182.74 $184.23 $181.83 13,517
2021-08-13 $185.41 $185.41 $184.41 $184.61 $182.20 12,893
2021-08-12 $185.37 $185.38 $184.31 $185.00 $182.59 12,053
2021-08-11 $184.39 $185.32 $183.23 $185.24 $182.82 18,072
2021-08-10 $183.77 $184.29 $182.82 $183.79 $181.39 19,059
2021-08-09 $183.68 $183.74 $182.12 $183.09 $180.70 14,370
2021-08-06 $183.95 $184.76 $183.29 $183.67 $181.27 9,368
2021-08-05 $181.73 $183.06 $181.73 $182.79 $180.41 19,029
2021-08-04 $182.39 $182.54 $181.11 $181.11 $178.75 19,599
2021-08-03 $182.37 $183.01 $180.64 $182.83 $180.44 15,025
2021-08-02 $183.70 $184.65 $181.88 $181.88 $179.51 10,515
2021-07-30 $181.91 $184.03 $181.91 $182.57 $180.19 12,424
2021-07-29 $182.28 $183.79 $182.05 $182.79 $180.41 18,615
2021-07-28 $180.16 $181.89 $179.00 $181.10 $178.74 14,360
2021-07-27 $179.74 $179.81 $178.44 $179.70 $177.36 9,425
2021-07-26 $180.62 $181.35 $180.32 $180.79 $178.43 14,552
2021-07-23 $180.10 $180.60 $178.88 $180.52 $178.16 14,422
2021-07-22 $180.71 $180.71 $178.14 $178.96 $176.63 13,677
2021-07-21 $179.37 $181.28 $179.37 $180.72 $178.36 63,013
2021-07-20 $174.26 $179.30 $173.76 $178.48 $176.15 19,052
2021-07-19 $173.65 $175.00 $172.53 $173.66 $171.39 31,252
2021-07-16 $179.88 $179.88 $176.70 $176.71 $174.40 18,163
2021-07-15 $178.65 $179.30 $177.48 $178.88 $176.55 15,840
2021-07-14 $181.41 $182.26 $179.29 $179.48 $177.14 24,967
2021-07-13 $182.33 $182.54 $180.46 $180.46 $178.10 15,062
2021-07-12 $182.01 $183.35 $182.01 $183.12 $180.73 26,495
2021-07-09 $180.55 $182.83 $180.55 $182.72 $180.34 11,753
2021-07-08 $178.09 $180.40 $176.88 $178.92 $176.59 24,033
2021-07-07 $180.65 $181.58 $179.51 $181.13 $178.77 52,474
2021-07-06 $183.13 $183.13 $179.59 $180.92 $178.56 34,606
2021-07-02 $183.77 $183.77 $182.43 $182.95 $180.56 21,686
2021-07-01 $182.74 $183.95 $182.74 $183.56 $181.16 18,649
2021-06-30 $181.87 $182.32 $181.67 $181.99 $179.62 14,541
2021-06-29 $182.81 $183.28 $181.67 $181.89 $179.52 13,631
2021-06-28 $184.21 $184.21 $181.30 $182.16 $179.78 29,061
2021-06-25 $182.94 $184.18 $182.94 $184.11 $181.71 18,390
2021-06-24 $181.63 $182.51 $180.98 $182.37 $179.99 14,023
2021-06-23 $181.35 $181.92 $180.95 $181.18 $178.36 19,861
2021-06-22 $180.98 $181.31 $179.58 $181.00 $178.18 13,115
2021-06-21 $177.81 $180.81 $177.81 $180.81 $178.00 25,599
2021-06-18 $178.21 $178.84 $176.58 $176.63 $173.88 29,832
2021-06-17 $182.93 $183.06 $178.91 $180.21 $177.41 19,845
2021-06-16 $183.92 $183.99 $182.42 $183.04 $180.19 10,804
2021-06-15 $184.88 $184.88 $183.23 $184.31 $181.44 11,275
2021-06-14 $186.47 $186.47 $183.88 $184.45 $181.58 10,732
2021-06-11 $185.46 $186.13 $185.10 $186.12 $183.22 11,182
2021-06-10 $185.76 $185.76 $184.38 $184.76 $181.88 13,126
2021-06-09 $186.33 $186.33 $184.76 $184.76 $181.88 13,347
2021-06-08 $184.86 $186.16 $183.71 $185.89 $183.00 12,213
2021-06-07 $185.02 $185.02 $184.02 $184.29 $181.42 16,111
2021-06-04 $184.39 $184.56 $183.45 $184.47 $181.60 15,845
2021-06-03 $183.58 $183.86 $182.28 $183.50 $180.64 17,946
2021-06-02 $185.93 $185.93 $184.15 $184.54 $181.67 16,483
2021-06-01 $185.74 $185.74 $184.70 $185.52 $182.63 23,125
2021-05-28 $185.37 $185.37 $183.56 $184.46 $181.59 15,100
2021-05-27 $184.26 $184.66 $183.96 $184.27 $181.40 32,004
2021-05-26 $182.04 $183.13 $182.04 $183.03 $180.18 12,648
2021-05-25 $183.59 $183.85 $181.33 $181.33 $178.51 22,116
2021-05-24 $183.01 $183.28 $182.16 $182.66 $179.82 24,191
2021-05-21 $182.78 $182.96 $181.52 $181.78 $178.95 9,648
2021-05-20 $181.03 $181.78 $180.29 $181.38 $178.56 17,356
2021-05-19 $179.10 $180.65 $177.95 $180.60 $177.79 24,513
2021-05-18 $183.93 $183.96 $181.77 $181.80 $178.97 22,439
2021-05-17 $183.14 $183.86 $181.87 $183.76 $180.90 18,652
2021-05-14 $182.54 $184.24 $181.90 $183.93 $181.07 19,852
2021-05-13 $178.15 $181.72 $178.15 $180.92 $178.10 81,362
2021-05-12 $181.83 $182.82 $177.48 $177.49 $174.73 35,392
2021-05-11 $181.86 $183.92 $181.47 $183.20 $180.35 32,429
2021-05-10 $187.35 $187.80 $184.87 $184.87 $181.99 38,422
2021-05-07 $184.72 $187.11 $184.72 $187.04 $184.13 19,543
2021-05-06 $184.52 $185.05 $182.39 $185.05 $182.17 15,454
2021-05-05 $185.41 $185.41 $182.96 $184.07 $181.21 26,600
2021-05-04 $184.03 $184.45 $182.68 $184.45 $181.58 23,996
2021-05-03 $185.73 $186.13 $184.76 $185.11 $182.23 31,505
2021-04-30 $185.43 $185.57 $183.66 $184.03 $181.17 53,387
2021-04-29 $187.86 $187.86 $185.48 $186.54 $183.64 34,585
2021-04-28 $186.60 $187.02 $186.13 $186.49 $183.59 21,366
2021-04-27 $186.68 $186.95 $185.98 $186.59 $183.69 18,282
2021-04-26 $186.44 $186.73 $185.96 $186.25 $183.35 29,653
2021-04-23 $182.89 $186.06 $182.89 $185.45 $182.56 39,246
2021-04-22 $183.55 $184.54 $181.92 $182.32 $179.48 28,481
2021-04-21 $180.07 $183.11 $179.57 $183.10 $180.25 27,571
2021-04-20 $182.16 $182.50 $178.98 $179.95 $177.15 47,724
2021-04-19 $183.53 $183.65 $181.74 $182.68 $179.84 41,114
2021-04-16 $183.27 $184.13 $182.85 $183.70 $180.84 32,870
2021-04-15 $182.56 $182.56 $180.89 $182.35 $179.51 16,652
2021-04-14 $180.45 $182.50 $180.45 $181.03 $178.21 30,750
2021-04-13 $180.99 $180.99 $179.00 $180.02 $177.22 26,311
2021-04-12 $180.46 $181.07 $179.92 $180.79 $177.98 31,720
2021-04-09 $179.50 $180.38 $179.05 $180.25 $177.45 31,129
2021-04-08 $179.57 $179.57 $177.75 $179.44 $176.64 22,339
2021-04-07 $179.93 $180.09 $178.40 $178.62 $175.84 28,570
2021-04-06 $180.43 $181.25 $179.87 $180.03 $177.23 32,376
2021-04-05 $180.76 $180.95 $179.01 $179.90 $177.10 36,071
2021-04-01 $177.40 $178.73 $177.07 $178.64 $175.86 35,838
2021-03-31 $176.98 $177.55 $176.02 $176.45 $173.70 31,130
2021-03-30 $174.31 $176.49 $173.66 $176.09 $173.35 33,803
2021-03-29 $176.51 $177.66 $173.61 $174.02 $171.31 28,321
2021-03-26 $174.85 $177.26 $173.89 $177.26 $174.50 24,770
2021-03-25 $168.94 $174.05 $167.86 $173.55 $170.54 27,505
2021-03-24 $172.69 $174.10 $169.95 $169.95 $167.01 28,090
2021-03-23 $174.68 $174.81 $170.50 $170.99 $168.03 26,699
2021-03-22 $175.94 $176.42 $175.05 $175.59 $172.55 34,871
2021-03-19 $176.13 $178.17 $175.21 $176.55 $173.49 28,897
2021-03-18 $179.39 $180.94 $176.23 $176.64 $173.58 26,572
2021-03-17 $178.27 $180.18 $177.24 $180.11 $176.99 24,552
2021-03-16 $181.39 $181.39 $178.40 $178.95 $175.85 36,119
2021-03-15 $179.11 $181.31 $178.63 $181.25 $178.11 27,690
2021-03-12 $176.90 $178.91 $176.90 $178.80 $175.70 19,766
2021-03-11 $175.81 $177.58 $175.59 $177.17 $174.10 33,151
2021-03-10 $173.92 $175.08 $173.52 $174.46 $171.44 21,317
2021-03-09 $173.20 $173.63 $171.69 $172.20 $169.22 24,914
2021-03-08 $170.76 $173.19 $169.75 $170.95 $167.99 22,274
2021-03-05 $167.77 $169.94 $163.00 $169.67 $166.73 48,725
2021-03-04 $169.53 $170.00 $163.30 $165.69 $162.82 18,567
2021-03-03 $171.29 $172.04 $169.36 $169.36 $166.43 17,481
2021-03-02 $173.14 $173.14 $170.73 $170.89 $167.93 30,287
2021-03-01 $172.03 $173.94 $171.67 $173.23 $170.23 27,532
2021-02-26 $169.25 $170.36 $167.00 $168.48 $165.56 24,719
2021-02-25 $173.88 $173.99 $168.37 $168.88 $165.96 64,336
2021-02-24 $171.60 $174.21 $171.06 $174.20 $171.18 22,656
2021-02-23 $169.55 $171.25 $167.39 $170.84 $167.88 28,870
2021-02-22 $170.13 $172.03 $170.13 $170.62 $167.66 22,744
2021-02-19 $169.60 $171.44 $169.56 $171.18 $168.21 12,343
2021-02-18 $169.08 $169.65 $168.02 $168.67 $165.75 22,344
2021-02-17 $170.81 $170.98 $169.01 $170.52 $167.57 23,414
2021-02-16 $172.64 $172.83 $171.24 $171.35 $168.38 18,518
2021-02-12 $170.95 $171.82 $170.85 $171.74 $168.76 19,396
2021-02-11 $170.94 $171.62 $169.24 $171.12 $168.16 23,881
2021-02-10 $171.20 $171.45 $168.93 $170.05 $167.10 29,958
2021-02-09 $169.73 $170.74 $169.48 $170.25 $167.30 12,712
2021-02-08 $168.40 $169.80 $167.68 $169.77 $166.83 26,505
2021-02-05 $166.56 $167.16 $166.00 $167.15 $164.25 41,888
2021-02-04 $163.93 $165.58 $163.93 $165.45 $162.58 11,202
2021-02-03 $163.83 $163.83 $161.93 $163.06 $160.23 19,885
2021-02-02 $162.79 $163.31 $161.76 $163.02 $160.20 15,210
2021-02-01 $159.55 $161.12 $158.32 $161.04 $158.25 15,063
2021-01-29 $161.17 $161.17 $157.47 $157.72 $154.99 43,774
2021-01-28 $161.28 $162.00 $160.48 $160.84 $158.05 20,868
2021-01-27 $161.28 $162.00 $159.32 $159.74 $156.97 24,819
2021-01-26 $166.24 $166.24 $163.75 $163.78 $160.94 29,049
2021-01-25 $166.31 $167.33 $164.07 $165.45 $162.58 24,835
2021-01-22 $164.05 $166.16 $164.05 $165.98 $163.10 15,178
2021-01-21 $167.73 $167.77 $165.37 $165.37 $162.50 28,778
2021-01-20 $165.73 $166.59 $165.44 $166.57 $163.68 27,048
2021-01-19 $165.07 $165.23 $164.10 $164.81 $161.95 22,393
2021-01-15 $163.75 $164.08 $161.81 $163.44 $160.61 28,725
2021-01-14 $164.55 $166.09 $164.55 $165.23 $162.37 20,544
2021-01-13 $165.00 $165.07 $163.62 $163.64 $160.80 15,781
2021-01-12 $163.83 $165.26 $163.83 $165.22 $162.36 20,723
2021-01-11 $161.13 $163.73 $161.03 $163.29 $160.46 20,389
2021-01-08 $163.86 $164.11 $161.31 $162.95 $160.13 33,081
2021-01-07 $162.20 $163.57 $162.20 $163.21 $160.38 227,382
2021-01-06 $156.64 $162.35 $156.54 $161.38 $158.58 75,190
2021-01-05 $153.07 $155.88 $153.07 $155.27 $152.58 53,649
2021-01-04 $156.32 $156.45 $152.01 $153.07 $150.42 34,878
2020-12-31 $155.29 $156.12 $154.25 $155.55 $152.86 20,791
2020-12-30 $154.52 $156.23 $154.52 $155.29 $152.60 9,994
2020-12-29 $156.28 $156.28 $153.15 $153.99 $151.32 23,945
2020-12-28 $157.69 $157.95 $155.61 $155.61 $152.91 38,280
2020-12-24 $156.35 $156.35 $155.32 $156.17 $153.46 7,661
2020-12-23 $155.12 $156.31 $155.12 $155.88 $153.18 35,221
2020-12-22 $154.49 $154.82 $153.60 $154.55 $151.87 31,208
2020-12-21 $152.91 $154.68 $151.74 $154.52 $151.08 43,633
2020-12-18 $155.69 $156.39 $154.27 $154.74 $151.29 32,414
2020-12-17 $155.25 $155.64 $154.46 $155.64 $152.17 52,799
2020-12-16 $154.78 $154.90 $153.76 $154.38 $150.94 30,165
2020-12-15 $152.68 $154.82 $152.56 $154.82 $151.37 18,047
2020-12-14 $153.33 $153.67 $151.30 $151.30 $147.93 11,491
2020-12-11 $151.08 $152.70 $150.36 $151.75 $148.37 13,280
2020-12-10 $150.90 $152.18 $150.72 $152.00 $148.61 15,413
2020-12-09 $153.00 $153.21 $151.27 $151.61 $148.23 47,202
2020-12-08 $150.51 $152.39 $150.49 $152.24 $148.85 14,951
2020-12-07 $151.79 $151.79 $151.06 $151.36 $147.99 18,975
2020-12-04 $149.83 $151.93 $149.83 $151.93 $148.54 12,589
2020-12-03 $148.59 $150.05 $148.48 $149.18 $145.86 19,224
2020-12-02 $147.97 $148.59 $147.39 $148.28 $144.98 14,146
2020-12-01 $148.91 $149.19 $148.07 $148.56 $145.25 13,943
2020-11-30 $149.10 $149.10 $146.67 $146.76 $143.49 15,538
2020-11-27 $149.29 $149.48 $148.73 $149.25 $145.93 9,521
2020-11-25 $150.23 $150.23 $148.29 $148.97 $145.65 13,862
2020-11-24 $149.30 $150.39 $148.80 $150.07 $146.73 21,341
2020-11-23 $146.60 $148.21 $146.49 $147.57 $144.28 8,472
2020-11-20 $145.23 $145.49 $144.73 $145.34 $142.10 10,067
2020-11-19 $143.90 $145.37 $143.74 $145.37 $142.13 24,346
2020-11-18 $146.82 $146.82 $144.06 $144.06 $140.85 22,704
2020-11-17 $144.66 $146.45 $143.62 $146.14 $142.88 24,213
2020-11-16 $145.26 $145.80 $144.32 $145.80 $142.55 22,504
2020-11-13 $141.10 $143.09 $141.10 $142.97 $139.78 18,993
2020-11-12 $141.74 $141.74 $138.98 $139.92 $136.80 9,368
2020-11-11 $143.57 $143.57 $141.57 $142.46 $139.28 18,288
2020-11-10 $141.84 $143.04 $140.89 $142.63 $139.45 24,262
2020-11-09 $145.56 $146.89 $140.76 $140.88 $137.74 85,523
2020-11-06 $138.02 $138.09 $136.86 $137.06 $134.01 10,716
2020-11-05 $135.73 $138.14 $135.73 $137.69 $134.62 23,582
2020-11-04 $132.97 $135.54 $132.21 $133.90 $130.92 26,195
2020-11-03 $132.98 $134.22 $132.43 $133.92 $130.94 12,576
2020-11-02 $129.87 $131.05 $129.47 $130.90 $127.98 51,977
2020-10-30 $128.48 $129.26 $127.17 $128.51 $125.65 888,197
2020-10-29 $127.90 $129.90 $127.20 $129.55 $126.66 71,952
2020-10-28 $129.39 $129.90 $128.06 $128.12 $125.26 15,743
2020-10-27 $133.59 $133.59 $131.54 $131.55 $128.62 8,433
2020-10-26 $134.62 $134.62 $131.96 $133.33 $130.36 19,111
2020-10-23 $135.89 $136.51 $135.09 $136.22 $133.18 15,989
2020-10-22 $133.36 $135.43 $133.16 $135.38 $132.36 22,762
2020-10-21 $134.05 $134.70 $133.16 $133.19 $130.22 33,623
2020-10-20 $133.99 $135.40 $133.96 $134.06 $131.07 15,239
2020-10-19 $135.35 $136.00 $133.28 $133.42 $130.45 13,393
2020-10-16 $135.89 $135.89 $134.99 $134.99 $131.98 9,977
2020-10-15 $132.31 $135.39 $132.29 $135.27 $132.26 22,988
2020-10-14 $134.57 $135.61 $133.96 $133.99 $131.00 27,982
2020-10-13 $134.67 $135.30 $134.43 $134.67 $131.67 28,335
2020-10-12 $135.41 $135.90 $134.90 $135.70 $132.68 18,824
2020-10-09 $135.40 $135.66 $134.45 $134.91 $131.90 24,253
2020-10-08 $134.21 $134.53 $133.66 $134.40 $131.41 15,380
2020-10-07 $132.10 $133.47 $132.10 $133.11 $130.14 27,589
2020-10-06 $132.11 $133.90 $130.47 $130.75 $127.84 44,551
2020-10-05 $129.52 $131.45 $129.52 $131.40 $128.47 53,260
2020-10-02 $124.98 $128.88 $124.31 $128.48 $125.62 21,378
2020-10-01 $125.91 $127.20 $125.91 $127.11 $124.28 26,868
2020-09-30 $125.15 $126.83 $124.89 $125.54 $122.74 42,816
2020-09-29 $125.47 $125.88 $124.10 $124.88 $122.10 21,382
2020-09-28 $124.07 $125.83 $124.07 $125.54 $122.74 79,820
2020-09-25 $120.17 $122.95 $120.17 $122.69 $119.96 158,009
2020-09-24 $120.74 $122.30 $119.28 $120.95 $118.25 59,011
2020-09-23 $123.85 $124.62 $120.94 $120.94 $118.24 14,603
2020-09-22 $123.72 $123.86 $122.50 $123.75 $120.99 22,496
2020-09-21 $123.93 $123.93 $121.45 $122.97 $120.23 32,239
2020-09-18 $127.73 $127.99 $124.94 $126.01 $123.20 28,592
2020-09-17 $126.09 $127.79 $126.09 $127.44 $124.60 14,368
2020-09-16 $128.43 $129.68 $128.11 $128.14 $125.28 12,804
2020-09-15 $128.49 $128.72 $127.56 $127.75 $124.90 14,088
2020-09-14 $126.39 $127.83 $126.33 $127.58 $124.74 16,178
2020-09-11 $126.20 $126.20 $124.53 $125.18 $122.39 19,360
2020-09-10 $127.90 $128.58 $125.71 $125.71 $122.53 15,515
2020-09-09 $126.80 $127.72 $126.12 $127.16 $123.95 57,624
2020-09-08 $126.84 $127.25 $125.49 $125.51 $122.34 25,844
2020-09-04 $130.00 $130.15 $126.16 $128.40 $125.16 23,770
2020-09-03 $132.64 $132.64 $128.31 $128.81 $125.56 19,316
2020-09-02 $131.67 $133.14 $131.07 $133.00 $129.64 30,061
2020-09-01 $130.26 $131.28 $129.07 $131.23 $127.91 25,675
2020-08-31 $131.74 $131.74 $130.21 $130.21 $126.92 52,479
2020-08-28 $131.81 $131.81 $130.73 $131.56 $128.24 11,437
2020-08-27 $130.65 $131.49 $130.45 $130.94 $127.63 15,686
2020-08-26 $130.93 $130.93 $130.26 $130.37 $127.08 15,495
2020-08-25 $131.45 $131.45 $129.99 $130.86 $127.55 13,241
2020-08-24 $129.95 $131.04 $129.90 $131.04 $127.73 14,274
2020-08-21 $129.02 $129.30 $128.74 $129.13 $125.86 12,505
2020-08-20 $129.22 $130.15 $128.89 $129.58 $126.31 42,369
2020-08-19 $131.69 $131.69 $130.23 $130.32 $127.03 7,654
2020-08-18 $132.22 $132.22 $130.73 $130.99 $127.68 14,362
2020-08-17 $132.03 $132.50 $131.66 $132.13 $128.79 14,737
2020-08-14 $131.52 $132.35 $131.52 $131.76 $128.43 10,708
2020-08-13 $131.96 $132.69 $131.66 $132.02 $128.68 15,511
2020-08-12 $132.81 $132.85 $131.73 $132.36 $129.02 12,431
2020-08-11 $132.61 $133.49 $131.33 $131.46 $128.14 24,051
2020-08-10 $131.36 $132.17 $131.36 $131.51 $128.19 19,583
2020-08-07 $128.91 $131.02 $128.91 $131.02 $127.71 18,667
2020-08-06 $129.63 $130.00 $128.98 $129.44 $126.17 15,784
2020-08-05 $128.87 $129.79 $128.67 $129.74 $126.46 45,590
2020-08-04 $127.10 $127.93 $126.84 $127.87 $124.64 27,835
2020-08-03 $126.59 $127.50 $125.87 $127.35 $124.13 15,702
2020-07-31 $126.77 $126.77 $124.21 $125.87 $122.69 27,600
2020-07-30 $125.72 $126.90 $124.96 $126.76 $123.56 24,062
2020-07-29 $125.54 $127.76 $125.49 $127.36 $124.15 13,193
2020-07-28 $125.54 $126.17 $124.78 $124.78 $121.63 10,234
2020-07-27 $125.11 $126.09 $124.51 $126.09 $122.90 23,869
2020-07-24 $125.53 $125.72 $124.75 $124.92 $121.76 12,072
2020-07-23 $125.88 $127.40 $125.18 $125.93 $122.75 14,632
2020-07-22 $124.27 $125.77 $124.27 $125.74 $122.56 22,598
2020-07-21 $124.39 $125.58 $124.14 $124.86 $121.70 16,408
2020-07-20 $123.80 $123.87 $122.89 $123.25 $120.14 29,505
2020-07-17 $123.88 $124.27 $123.27 $123.99 $120.86 18,454
2020-07-16 $123.04 $123.93 $122.83 $123.50 $120.38 24,472
2020-07-15 $122.58 $124.11 $122.41 $123.99 $120.86 45,892
2020-07-14 $118.20 $120.29 $117.80 $120.29 $117.25 43,005
2020-07-13 $120.79 $121.82 $118.47 $118.56 $115.56 36,666
2020-07-10 $117.96 $119.73 $117.90 $119.73 $116.70 15,645
2020-07-09 $119.97 $119.97 $116.79 $118.05 $115.07 15,000
2020-07-08 $119.27 $120.37 $118.76 $119.86 $116.83 24,296
2020-07-07 $120.20 $120.97 $118.99 $118.99 $115.98 30,116
2020-07-06 $122.35 $122.61 $120.97 $121.23 $118.17 21,550
2020-07-02 $121.67 $122.31 $119.82 $120.11 $117.08 16,851
2020-07-01 $120.56 $121.14 $119.37 $119.43 $116.41 24,500
2020-06-30 $118.56 $120.55 $118.56 $120.23 $117.19 32,519
2020-06-29 $117.07 $119.03 $116.07 $118.90 $115.90 25,752
2020-06-26 $117.67 $117.70 $115.88 $116.05 $113.12 27,513
2020-06-25 $116.24 $118.39 $116.04 $118.39 $115.40 35,923
2020-06-24 $120.35 $120.35 $116.35 $117.31 $113.88 31,557
2020-06-23 $122.94 $122.94 $121.31 $121.53 $117.98 37,973
2020-06-22 $120.58 $121.44 $119.24 $121.29 $117.75 32,521
2020-06-19 $123.29 $123.29 $120.02 $120.88 $117.35 23,757
2020-06-18 $120.83 $122.60 $120.50 $121.43 $117.88 389,082
2020-06-17 $123.84 $123.84 $121.62 $121.90 $118.34 20,187
2020-06-16 $125.42 $125.42 $121.46 $123.61 $120.00 63,879
2020-06-15 $115.43 $121.55 $115.15 $121.05 $117.51 49,815
2020-06-12 $121.07 $121.31 $115.98 $119.21 $115.73 41,084
2020-06-11 $120.67 $121.27 $116.68 $116.68 $113.27 67,327
2020-06-10 $128.92 $128.92 $125.45 $125.71 $122.04 26,876
2020-06-09 $129.60 $129.90 $128.38 $129.05 $125.28 77,690
2020-06-08 $130.83 $131.73 $130.57 $131.67 $127.82 36,386
2020-06-05 $130.58 $131.23 $129.14 $129.29 $125.51 85,003
2020-06-04 $124.59 $125.87 $124.11 $125.29 $121.63 33,604
2020-06-03 $123.44 $125.60 $123.44 $125.28 $121.62 102,708
2020-06-02 $121.46 $122.11 $121.01 $121.84 $118.28 24,746
2020-06-01 $119.73 $121.42 $119.73 $120.76 $117.23 41,392
2020-05-29 $119.11 $119.90 $118.01 $119.28 $115.79 41,546
2020-05-28 $123.00 $123.00 $119.61 $120.05 $116.54 72,127
2020-05-27 $120.72 $121.84 $118.33 $121.84 $118.28 91,811
2020-05-26 $118.63 $119.47 $118.36 $118.64 $115.17 19,042
2020-05-22 $114.61 $114.75 $113.55 $114.61 $111.26 31,299
2020-05-21 $113.99 $115.02 $113.43 $114.71 $111.36 30,546
2020-05-20 $113.58 $114.86 $113.58 $114.18 $110.84 59,157
2020-05-19 $113.07 $114.21 $111.75 $111.75 $108.48 74,072
2020-05-18 $110.94 $113.76 $110.94 $113.31 $110.00 62,258
2020-05-15 $104.96 $107.02 $104.48 $106.77 $103.65 45,089
2020-05-14 $102.66 $105.90 $101.03 $105.90 $102.81 60,238
2020-05-13 $107.76 $107.99 $103.95 $104.88 $101.82 35,626
2020-05-12 $113.15 $113.15 $108.62 $108.62 $105.45 28,799
2020-05-11 $112.05 $113.40 $111.24 $112.64 $109.35 89,461
2020-05-08 $110.96 $113.56 $110.96 $113.35 $110.04 123,416
2020-05-07 $109.00 $110.59 $109.00 $109.48 $106.28 21,671
2020-05-06 $109.06 $109.18 $107.59 $107.64 $104.49 24,791
2020-05-05 $109.02 $110.42 $108.45 $108.63 $105.46 62,911
2020-05-04 $106.15 $107.67 $105.26 $107.59 $104.45 21,466
2020-05-01 $109.05 $109.05 $106.33 $107.49 $104.35 36,985
2020-04-30 $112.76 $112.79 $111.09 $111.27 $108.02 57,602
2020-04-29 $113.13 $115.53 $113.00 $114.85 $111.49 88,453
2020-04-28 $111.39 $112.23 $109.01 $110.04 $106.82 135,630
2020-04-27 $105.52 $109.51 $105.52 $109.10 $105.91 46,948
2020-04-24 $103.82 $105.19 $102.92 $104.64 $101.58 34,161
2020-04-23 $103.00 $104.79 $103.00 $103.32 $100.30 52,489
2020-04-22 $102.72 $102.79 $101.73 $102.08 $99.10 39,057
2020-04-21 $100.71 $102.00 $100.03 $100.74 $97.80 51,322
2020-04-20 $103.57 $105.39 $103.29 $103.48 $100.46 33,984
2020-04-17 $105.37 $106.23 $104.49 $105.52 $102.44 40,330
2020-04-16 $102.10 $102.10 $100.11 $101.85 $98.87 77,505
2020-04-15 $102.57 $102.88 $101.35 $101.96 $98.98 42,283
2020-04-14 $106.09 $107.21 $105.11 $106.12 $103.02 48,706
2020-04-13 $106.75 $106.75 $102.90 $103.95 $100.91 118,737
2020-04-09 $106.38 $108.78 $105.57 $107.01 $103.88 134,812
2020-04-08 $100.13 $104.02 $99.63 $103.68 $100.65 67,253
2020-04-07 $100.63 $103.00 $98.70 $98.70 $95.82 45,928
2020-04-06 $93.83 $97.74 $93.83 $97.35 $94.51 54,356
2020-04-03 $92.34 $93.25 $89.36 $90.31 $87.67 31,581
2020-04-02 $91.28 $94.86 $90.62 $92.88 $90.17 57,715
2020-04-01 $93.41 $94.00 $91.00 $91.84 $89.16 107,215
2020-03-31 $97.79 $98.79 $96.17 $97.30 $94.46 80,673
2020-03-30 $96.17 $98.58 $94.61 $98.50 $95.62 68,392
2020-03-27 $95.49 $98.35 $94.24 $95.78 $92.98 128,085
2020-03-26 $94.63 $99.33 $94.63 $99.33 $96.43 164,870
2020-03-25 $91.81 $97.36 $89.55 $93.93 $91.19 301,512
2020-03-24 $86.64 $91.00 $86.14 $90.94 $88.28 178,976
2020-03-23 $84.66 $84.66 $79.50 $81.79 $79.40 266,540
2020-03-20 $89.50 $91.59 $84.52 $85.16 $82.67 248,758
2020-03-19 $84.09 $89.88 $81.51 $88.48 $85.89 165,618
2020-03-18 $88.42 $91.39 $81.59 $85.37 $82.88 398,826
2020-03-17 $92.12 $94.85 $88.48 $94.79 $92.02 276,960
2020-03-16 $89.63 $96.26 $88.02 $89.05 $86.45 252,833
2020-03-13 $101.36 $104.49 $95.45 $104.09 $101.05 173,855
2020-03-12 $99.00 $101.60 $95.50 $95.76 $92.96 565,461
2020-03-11 $110.98 $111.34 $105.51 $106.65 $103.53 101,466
2020-03-10 $113.98 $114.43 $108.50 $114.43 $111.09 92,483
2020-03-09 $112.06 $114.02 $109.60 $110.07 $106.61 176,077
2020-03-06 $119.75 $122.18 $118.57 $121.48 $117.66 74,477
2020-03-05 $125.22 $125.53 $122.41 $123.65 $119.76 30,024
2020-03-04 $126.06 $128.34 $124.94 $128.34 $124.30 90,625
2020-03-03 $126.82 $128.64 $122.90 $123.99 $120.09 86,584
2020-03-02 $123.28 $126.68 $121.31 $126.68 $122.69 63,508
2020-02-28 $121.28 $123.41 $119.55 $122.60 $118.74 126,240
2020-02-27 $127.01 $129.50 $124.71 $125.00 $121.07 66,326
2020-02-26 $132.15 $133.15 $129.72 $129.73 $125.65 33,914
2020-02-25 $136.94 $136.94 $131.54 $131.73 $127.58 41,217
2020-02-24 $136.40 $137.25 $135.92 $136.52 $132.22 23,244
2020-02-21 $141.43 $141.43 $140.44 $140.64 $136.21 11,528
2020-02-20 $141.38 $142.27 $140.51 $142.17 $137.70 26,555
2020-02-19 $141.43 $142.10 $141.39 $141.58 $137.12 12,525
2020-02-18 $141.03 $141.34 $140.20 $141.02 $136.58 30,757
2020-02-14 $141.58 $141.61 $141.10 $141.39 $136.94 59,124
2020-02-13 $140.42 $141.70 $140.42 $141.45 $137.00 53,946
2020-02-12 $140.76 $141.06 $140.50 $141.01 $136.57 21,590
2020-02-11 $139.66 $140.59 $139.51 $140.16 $135.75 108,828
2020-02-10 $138.00 $138.93 $138.00 $138.93 $134.56 9,422
2020-02-07 $139.12 $139.12 $138.04 $138.21 $133.86 16,114
2020-02-06 $140.62 $140.62 $139.58 $139.58 $135.19 15,467
2020-02-05 $140.02 $140.33 $139.53 $140.20 $135.79 18,130
2020-02-04 $138.45 $139.20 $138.45 $138.61 $134.25 9,044
2020-02-03 $136.00 $137.21 $136.00 $136.79 $132.49 15,401
2020-01-31 $137.45 $137.45 $135.02 $135.35 $131.09 28,439
2020-01-30 $137.16 $138.08 $136.67 $138.08 $133.73 24,412
2020-01-29 $139.04 $139.16 $137.99 $137.99 $133.65 11,438
2020-01-28 $138.14 $138.97 $138.00 $138.64 $134.28 11,663
2020-01-27 $137.17 $138.04 $136.81 $137.26 $132.94 20,108
2020-01-24 $140.97 $140.97 $138.50 $139.18 $134.80 16,890
2020-01-23 $140.24 $140.71 $139.22 $140.67 $136.24 12,601
2020-01-22 $140.75 $141.21 $140.31 $140.36 $135.94 12,939
2020-01-21 $140.63 $140.85 $140.26 $140.39 $135.97 23,425
2020-01-17 $141.91 $141.91 $141.13 $141.19 $136.75 18,763
2020-01-16 $140.79 $141.49 $140.79 $141.43 $136.98 45,189
2020-01-15 $139.42 $140.38 $139.38 $139.88 $135.48 26,579
2020-01-14 $138.84 $140.11 $138.84 $139.66 $135.26 34,737
2020-01-13 $138.39 $139.36 $138.05 $139.31 $134.93 31,579
2020-01-10 $138.74 $138.75 $138.07 $138.21 $133.86 34,220
2020-01-09 $138.94 $138.94 $138.34 $138.62 $134.26 36,925
2020-01-08 $138.15 $138.78 $137.92 $138.33 $133.98 28,661
2020-01-07 $138.08 $138.40 $137.71 $138.07 $133.72 18,664
2020-01-06 $137.54 $138.45 $137.23 $138.41 $134.05 23,457
2020-01-03 $137.44 $138.76 $137.44 $138.47 $134.11 44,406
2020-01-02 $139.65 $139.65 $137.90 $139.16 $134.78 27,829
2019-12-31 $138.57 $139.42 $138.53 $138.94 $134.57 11,676
2019-12-30 $139.03 $139.23 $138.42 $138.82 $134.45 29,409
2019-12-27 $139.53 $139.53 $138.84 $138.99 $134.62 13,179
2019-12-26 $139.16 $139.30 $138.85 $139.26 $134.88 21,855
2019-12-24 $139.03 $139.07 $138.82 $138.95 $134.58 9,125
2019-12-23 $139.34 $139.34 $138.78 $138.98 $134.61 19,195
2019-12-20 $138.67 $139.38 $138.67 $139.10 $134.72 14,337
2019-12-19 $137.90 $138.36 $137.58 $138.32 $133.97 35,997
2019-12-18 $137.94 $137.94 $137.31 $137.75 $133.42 19,513
2019-12-17 $137.33 $137.73 $137.26 $137.72 $133.39 13,802
2019-12-16 $137.32 $137.79 $137.16 $137.23 $132.91 29,404
2019-12-13 $137.72 $138.22 $136.66 $137.03 $132.03 22,049
2019-12-12 $136.38 $138.11 $136.24 $137.83 $132.80 23,852
2019-12-11 $136.36 $136.50 $135.96 $136.34 $131.37 20,481
2019-12-10 $136.13 $136.40 $135.78 $136.07 $131.11 11,996
2019-12-09 $136.62 $136.73 $136.17 $136.17 $131.20 10,551
2019-12-06 $136.69 $137.24 $136.65 $136.82 $131.83 10,396
2019-12-05 $135.59 $135.66 $135.05 $135.46 $130.52 36,000
2019-12-04 $134.85 $135.63 $134.85 $135.25 $130.32 11,868
2019-12-03 $133.82 $134.22 $133.09 $134.14 $129.25 23,266
2019-12-02 $136.23 $136.23 $134.91 $134.91 $129.99 22,983
2019-11-29 $137.00 $137.08 $135.91 $135.91 $130.95 7,256
2019-11-27 $136.84 $137.28 $136.79 $137.28 $132.27 7,323
2019-11-26 $135.85 $136.48 $135.66 $136.39 $131.42 13,427
2019-11-25 $134.74 $136.00 $134.73 $135.84 $130.89 11,138
2019-11-22 $134.22 $134.37 $133.72 $134.20 $129.31 15,949
2019-11-21 $134.99 $134.99 $133.73 $133.82 $128.94 14,239
2019-11-20 $134.76 $135.45 $133.98 $134.82 $129.90 17,440
2019-11-19 $135.40 $135.51 $134.91 $135.27 $130.34 9,543
2019-11-18 $134.88 $135.02 $134.60 $134.93 $130.01 17,028
2019-11-15 $135.33 $135.34 $134.71 $135.13 $130.20 11,766
2019-11-14 $133.99 $134.68 $133.99 $134.53 $129.62 17,456
2019-11-13 $133.85 $134.43 $133.58 $134.19 $129.30 17,038
2019-11-12 $134.54 $135.19 $134.31 $134.47 $129.57 9,837
2019-11-11 $134.17 $134.95 $134.17 $134.59 $129.68 7,959
2019-11-08 $134.32 $134.92 $134.06 $134.92 $130.00 15,623
2019-11-07 $135.41 $135.47 $134.32 $134.57 $129.66 21,370
2019-11-06 $134.88 $134.88 $134.07 $134.34 $129.44 12,966
2019-11-05 $135.05 $135.64 $134.88 $134.93 $130.01 11,658
2019-11-04 $134.68 $134.76 $134.26 $134.64 $129.73 20,932
2019-11-01 $132.78 $133.92 $132.78 $133.92 $129.04 20,951
2019-10-31 $132.70 $132.70 $131.42 $131.94 $127.13 12,475
2019-10-30 $133.21 $133.21 $131.83 $132.89 $128.04 17,649
2019-10-29 $132.55 $133.58 $132.49 $133.23 $128.37 13,387
2019-10-28 $132.83 $133.59 $132.83 $133.00 $128.15 11,548
2019-10-25 $131.51 $132.53 $131.51 $132.21 $127.39 10,181
2019-10-24 $131.98 $131.98 $131.08 $131.55 $126.75 8,189
2019-10-23 $131.52 $131.59 $131.10 $131.51 $126.71 13,740
2019-10-22 $131.53 $132.04 $131.18 $131.30 $126.51 19,296
2019-10-21 $131.60 $131.91 $131.38 $131.40 $126.61 12,154
2019-10-18 $130.44 $130.90 $130.22 $130.60 $125.84 8,780
2019-10-17 $130.21 $130.95 $130.21 $130.74 $125.97 7,024
2019-10-16 $129.46 $130.15 $129.35 $129.62 $124.89 16,482
2019-10-15 $129.16 $130.14 $128.74 $129.71 $124.98 11,112
2019-10-14 $129.03 $129.03 $128.41 $128.77 $124.07 8,741
2019-10-11 $128.57 $130.30 $128.57 $129.20 $124.49 38,989
2019-10-10 $126.44 $127.54 $126.44 $127.08 $122.45 15,433
2019-10-09 $126.40 $126.83 $125.78 $126.36 $121.75 18,038
2019-10-08 $126.60 $126.60 $125.45 $125.55 $120.97 25,445
2019-10-07 $127.98 $128.54 $127.42 $127.87 $123.21 13,931
2019-10-04 $127.19 $128.40 $126.88 $128.32 $123.64 37,864
2019-10-03 $126.03 $127.18 $124.84 $127.18 $122.54 44,706
2019-10-02 $127.38 $127.38 $125.58 $126.44 $121.83 20,468
2019-10-01 $131.04 $131.49 $128.00 $128.10 $123.43 22,422
2019-09-30 $129.78 $130.84 $129.78 $130.51 $125.75 12,106
2019-09-27 $130.88 $131.34 $129.18 $129.62 $124.89 14,754
2019-09-26 $131.16 $131.16 $130.05 $130.50 $125.74 15,636
2019-09-25 $130.31 $132.07 $130.27 $131.87 $126.50 12,978
2019-09-24 $132.08 $132.32 $130.09 $130.33 $125.03 19,069
2019-09-23 $131.27 $132.29 $131.14 $131.85 $126.49 16,775
2019-09-20 $132.18 $132.71 $131.30 $131.54 $126.19 23,130
2019-09-19 $132.55 $133.07 $131.89 $131.95 $126.58 16,537
2019-09-18 $132.56 $132.56 $131.14 $132.21 $126.83 34,087
2019-09-17 $132.78 $132.78 $132.14 $132.53 $127.14 22,656
2019-09-16 $132.56 $133.46 $132.34 $133.15 $127.73 22,974
2019-09-13 $133.22 $133.76 $132.85 $132.88 $127.47 22,306
2019-09-12 $133.09 $133.17 $132.01 $132.75 $127.35 25,501
2019-09-11 $131.39 $132.88 $130.52 $132.88 $127.47 25,918
2019-09-10 $129.99 $131.10 $129.34 $131.10 $125.77 16,819
2019-09-09 $129.71 $130.30 $129.32 $130.30 $125.00 16,587
2019-09-06 $129.43 $129.83 $129.23 $129.26 $124.00 11,996
2019-09-05 $128.74 $129.84 $128.37 $129.35 $124.09 21,893
2019-09-04 $126.80 $127.21 $126.67 $127.15 $121.98 20,541
2019-09-03 $126.10 $126.44 $125.13 $125.52 $120.41 24,933
2019-08-30 $127.51 $127.51 $126.50 $127.21 $122.03 31,008
2019-08-29 $126.17 $127.08 $126.17 $126.75 $121.59 14,771
2019-08-28 $123.53 $125.26 $123.50 $124.94 $119.86 15,020
2019-08-27 $125.96 $125.96 $123.76 $123.78 $118.74 23,312
2019-08-26 $125.28 $125.31 $124.28 $125.21 $120.12 23,515
2019-08-23 $127.03 $127.42 $123.85 $124.17 $119.12 29,881
2019-08-22 $127.84 $128.16 $126.83 $127.63 $122.44 9,080
2019-08-21 $127.86 $127.87 $127.32 $127.51 $122.32 21,765
2019-08-20 $127.60 $127.60 $126.71 $126.71 $121.55 15,563
2019-08-19 $127.97 $128.17 $127.64 $127.82 $122.62 14,040
2019-08-16 $124.56 $126.67 $124.56 $126.61 $121.46 16,873
2019-08-15 $124.69 $124.69 $123.31 $123.93 $118.89 34,035
2019-08-14 $125.82 $125.82 $124.07 $124.22 $119.17 31,679
2019-08-13 $126.20 $129.07 $126.09 $127.88 $122.68 20,656
2019-08-12 $127.75 $127.75 $126.33 $126.43 $121.29 14,099
2019-08-09 $129.55 $129.57 $128.01 $128.36 $123.14 23,536
2019-08-08 $128.04 $130.08 $128.03 $130.07 $124.78 25,077
2019-08-07 $125.89 $127.61 $125.31 $127.43 $122.25 20,929
2019-08-06 $126.29 $127.18 $125.64 $127.12 $121.95 17,211
2019-08-05 $126.98 $127.01 $124.44 $125.61 $120.50 36,631
2019-08-02 $129.88 $130.08 $128.44 $129.17 $123.91 22,740
2019-08-01 $132.82 $133.46 $130.00 $130.59 $125.28 33,533
2019-07-31 $134.10 $134.42 $132.02 $132.61 $127.21 47,849
2019-07-30 $132.40 $134.12 $132.22 $134.12 $128.66 23,483
2019-07-29 $133.86 $133.96 $133.06 $133.26 $127.84 14,933
2019-07-26 $132.89 $133.98 $132.89 $133.85 $128.40 17,766
2019-07-25 $133.79 $133.79 $132.48 $132.59 $127.20 15,141
2019-07-24 $131.91 $133.90 $131.78 $133.89 $128.44 18,528
2019-07-23 $131.16 $132.02 $130.89 $132.02 $126.65 26,332
2019-07-22 $130.94 $131.26 $130.55 $130.59 $125.28 12,522
2019-07-19 $131.45 $131.85 $130.71 $130.71 $125.39 22,509
2019-07-18 $130.65 $131.26 $130.30 $131.14 $125.80 17,779
2019-07-17 $131.54 $131.63 $130.53 $130.66 $125.34 17,528
2019-07-16 $131.46 $132.07 $131.12 $131.67 $126.31 14,777
2019-07-15 $132.53 $132.54 $131.39 $131.56 $126.21 20,335
2019-07-12 $131.13 $132.43 $131.12 $132.33 $126.95 18,127
2019-07-11 $131.46 $131.46 $130.48 $130.96 $125.63 16,587
2019-07-10 $131.95 $131.99 $131.19 $131.20 $125.86 11,277
2019-07-09 $130.67 $131.36 $130.67 $131.36 $126.02 10,390
2019-07-08 $131.99 $132.22 $131.19 $131.29 $125.95 12,781
2019-07-05 $131.70 $132.54 $131.14 $132.54 $127.15 15,969
2019-07-03 $131.65 $132.44 $131.40 $132.44 $127.05 12,082
2019-07-02 $131.62 $131.62 $130.82 $131.23 $125.89 20,829
2019-07-01 $132.83 $133.01 $131.14 $131.60 $126.25 23,314
2019-06-28 $129.90 $131.36 $129.90 $131.27 $125.93 29,295
2019-06-27 $128.42 $129.67 $128.42 $129.63 $124.36 17,410
2019-06-26 $129.16 $129.37 $128.53 $128.56 $122.82 20,853
2019-06-25 $129.72 $129.72 $128.60 $128.69 $122.94 21,727
2019-06-24 $130.81 $130.81 $129.39 $129.39 $123.61 12,003
2019-06-21 $131.14 $131.25 $130.11 $130.42 $124.60 21,995
2019-06-20 $131.71 $131.74 $130.37 $131.31 $125.45 15,209
2019-06-19 $130.16 $130.48 $129.91 $130.35 $124.53 17,644
2019-06-18 $129.30 $130.76 $129.24 $129.98 $124.18 40,667
2019-06-17 $128.73 $129.13 $128.41 $128.57 $122.83 12,997
2019-06-14 $129.24 $129.24 $128.49 $128.49 $122.75 16,420
2019-06-13 $129.14 $129.60 $128.77 $129.40 $123.62 20,163
2019-06-12 $128.70 $128.73 $128.22 $128.53 $122.79 17,448
2019-06-11 $129.66 $130.02 $128.42 $128.73 $122.98 22,981
2019-06-10 $128.43 $129.41 $128.43 $128.58 $122.84 29,898
2019-06-07 $127.77 $128.46 $127.67 $127.85 $122.14 19,303
2019-06-06 $126.83 $127.46 $126.16 $127.23 $121.55 20,940
2019-06-05 $126.89 $126.98 $125.68 $126.70 $121.04 14,649
2019-06-04 $124.29 $126.33 $124.29 $126.33 $120.69 23,539
2019-06-03 $122.47 $123.64 $122.43 $123.10 $117.60 55,443
2019-05-31 $122.23 $122.89 $121.84 $122.28 $116.82 86,715
2019-05-30 $124.12 $124.75 $122.96 $123.55 $118.03 16,568
2019-05-29 $123.99 $124.08 $123.13 $123.81 $118.28 15,605
2019-05-28 $126.10 $126.24 $124.59 $124.59 $119.03 16,751
2019-05-24 $125.88 $126.14 $125.47 $125.87 $120.25 14,596
2019-05-23 $126.15 $126.15 $124.73 $125.27 $119.68 36,528
2019-05-22 $127.91 $127.95 $127.09 $127.37 $121.68 18,036
2019-05-21 $127.39 $128.45 $127.39 $128.33 $122.60 43,061
2019-05-20 $126.82 $127.40 $126.38 $126.79 $121.13 32,676
2019-05-17 $128.16 $129.26 $127.60 $127.60 $121.90 33,332
2019-05-16 $128.68 $129.85 $128.68 $129.12 $123.35 18,134
2019-05-15 $127.20 $128.55 $127.01 $128.32 $122.59 18,477
2019-05-14 $127.04 $128.50 $126.82 $128.01 $122.29 26,764
2019-05-13 $128.20 $128.34 $126.30 $126.76 $121.10 27,998
2019-05-10 $129.55 $130.75 $128.22 $130.50 $124.67 17,042
2019-05-09 $129.48 $130.35 $128.42 $130.10 $124.29 17,811
2019-05-08 $130.68 $131.36 $130.26 $130.47 $124.64 37,769
2019-05-07 $132.29 $132.44 $130.05 $130.88 $125.04 23,195
2019-05-06 $131.72 $133.66 $131.69 $133.44 $127.48 20,669
2019-05-03 $132.44 $133.76 $132.44 $133.75 $127.78 19,788
2019-05-02 $131.29 $132.02 $130.55 $131.78 $125.90 30,527
2019-05-01 $133.36 $133.36 $131.45 $131.45 $125.58 27,180
2019-04-30 $132.97 $133.10 $131.81 $133.01 $127.07 26,787
2019-04-29 $133.28 $133.63 $133.06 $133.27 $127.32 23,505
2019-04-26 $131.96 $133.27 $131.94 $133.15 $127.20 31,829
2019-04-25 $132.94 $132.94 $131.21 $131.90 $126.01 23,979
2019-04-24 $133.16 $133.85 $133.16 $133.41 $127.45 18,674
2019-04-23 $131.58 $133.08 $131.58 $132.96 $127.02 21,505
2019-04-22 $131.56 $131.57 $130.92 $131.36 $125.49 25,368
2019-04-18 $131.54 $131.95 $131.07 $131.81 $125.92 13,973
2019-04-17 $133.03 $133.03 $131.28 $131.50 $125.63 17,957
2019-04-16 $132.85 $132.89 $132.18 $132.49 $126.57 14,778
2019-04-15 $132.76 $132.76 $132.18 $132.34 $126.43 29,501
2019-04-12 $132.31 $132.75 $131.93 $132.57 $126.65 17,338
2019-04-11 $131.40 $131.65 $131.13 $131.57 $125.69 10,923
2019-04-10 $130.23 $131.29 $130.23 $131.23 $125.37 37,366
2019-04-09 $130.94 $130.94 $129.80 $129.99 $124.19 21,038
2019-04-08 $131.14 $131.44 $130.68 $131.43 $125.56 21,619
2019-04-05 $130.73 $131.46 $130.64 $131.44 $125.57 15,154
2019-04-04 $129.99 $130.43 $129.78 $130.43 $124.61 12,651
2019-04-03 $129.95 $130.35 $129.50 $129.86 $124.06 21,863
2019-04-02 $129.55 $129.56 $128.71 $129.13 $123.36 32,737
2019-04-01 $128.72 $129.62 $128.66 $129.62 $123.83 45,693
2019-03-29 $128.31 $128.50 $127.55 $127.87 $122.16 63,655
2019-03-28 $126.76 $127.48 $126.41 $127.45 $121.76 37,103
2019-03-27 $126.43 $126.85 $125.50 $126.33 $120.69 35,382
2019-03-26 $126.20 $127.03 $125.51 $126.45 $120.80 301,453
2019-03-25 $124.85 $125.78 $124.21 $125.23 $119.64 22,675
2019-03-22 $128.22 $128.24 $125.19 $125.19 $119.37 32,179
2019-03-21 $126.96 $129.25 $126.96 $128.92 $122.92 31,503
2019-03-20 $128.14 $128.50 $126.74 $127.19 $121.27 34,639
2019-03-19 $129.40 $129.40 $128.04 $128.28 $122.31 28,173
2019-03-18 $128.20 $129.15 $128.10 $128.89 $122.89 18,319
2019-03-15 $127.96 $128.84 $127.73 $127.94 $121.99 30,171
2019-03-14 $127.94 $128.06 $127.48 $127.78 $121.83 26,277
2019-03-13 $127.94 $128.38 $127.89 $128.00 $122.04 23,911
2019-03-12 $127.44 $127.71 $127.06 $127.43 $121.50 13,981
2019-03-11 $125.89 $127.19 $125.89 $127.19 $121.27 10,950
2019-03-08 $125.07 $125.61 $124.95 $125.57 $119.73 37,616
2019-03-07 $126.84 $126.84 $125.62 $125.88 $120.02 17,820
2019-03-06 $128.71 $128.71 $126.94 $126.96 $121.05 11,086
2019-03-05 $129.36 $129.39 $128.75 $128.78 $122.79 10,254
2019-03-04 $130.14 $130.32 $128.36 $129.22 $123.21 17,345
2019-03-01 $129.78 $130.29 $128.98 $129.86 $123.82 34,488
2019-02-28 $129.25 $129.51 $128.78 $128.91 $122.91 14,167
2019-02-27 $128.95 $129.61 $128.79 $129.43 $123.41 49,110
2019-02-26 $130.32 $130.41 $129.29 $129.31 $123.29 36,834
2019-02-25 $131.06 $131.28 $130.22 $130.41 $124.34 50,839
2019-02-22 $129.79 $130.43 $129.68 $130.38 $124.31 27,835
2019-02-21 $129.67 $129.67 $128.92 $129.43 $123.41 45,037
2019-02-20 $129.30 $129.98 $129.20 $129.77 $123.73 14,276
2019-02-19 $128.59 $129.56 $128.58 $129.24 $123.23 43,549
2019-02-15 $128.33 $129.07 $128.10 $129.07 $123.06 24,435
2019-02-14 $127.03 $128.07 $126.89 $127.55 $121.62 23,564
2019-02-13 $127.34 $127.81 $126.93 $127.59 $121.65 37,581
2019-02-12 $126.35 $127.11 $126.25 $126.99 $121.08 16,686
2019-02-11 $125.18 $125.66 $124.95 $125.66 $119.81 28,392
2019-02-08 $124.34 $125.03 $123.87 $124.85 $119.04 17,715
2019-02-07 $124.89 $125.08 $124.09 $124.94 $119.13 28,238
2019-02-06 $125.59 $125.69 $125.18 $125.50 $119.66 13,387
2019-02-05 $125.32 $125.78 $125.04 $125.69 $119.84 29,181
2019-02-04 $124.11 $125.13 $123.67 $125.13 $119.31 41,222
2019-02-01 $123.94 $124.22 $123.39 $123.92 $118.15 31,939
2019-01-31 $122.91 $123.73 $122.91 $123.59 $117.84 23,256
2019-01-30 $122.74 $123.53 $121.81 $123.07 $117.34 28,919
2019-01-29 $122.42 $122.69 $121.98 $122.32 $116.63 19,930
2019-01-28 $121.55 $122.40 $121.35 $122.28 $116.59 24,833
2019-01-25 $122.04 $122.74 $122.03 $122.43 $116.73 27,671
2019-01-24 $120.29 $121.42 $120.16 $121.16 $115.52 20,620
2019-01-23 $121.04 $121.25 $119.46 $120.40 $114.80 22,052
2019-01-22 $121.70 $121.70 $119.94 $120.51 $114.90 56,874
2019-01-18 $121.36 $122.64 $121.21 $122.35 $116.66 49,087
2019-01-17 $119.18 $121.20 $119.18 $120.74 $115.12 44,077
2019-01-16 $118.88 $119.90 $118.88 $119.58 $114.02 32,932
2019-01-15 $118.18 $118.78 $117.92 $118.71 $113.19 35,487
2019-01-14 $117.86 $118.60 $117.66 $118.14 $112.64 27,291
2019-01-11 $118.06 $118.77 $117.78 $118.73 $113.21 104,306
2019-01-10 $116.98 $118.59 $116.82 $118.59 $113.07 12,694
2019-01-09 $117.05 $117.98 $116.79 $117.63 $112.16 25,888
2019-01-08 $115.67 $116.57 $115.03 $116.55 $111.13 27,699
2019-01-07 $113.43 $115.48 $113.13 $114.53 $109.20 40,995
2019-01-04 $111.22 $113.75 $111.22 $113.33 $108.06 21,254
2019-01-03 $110.99 $111.58 $109.53 $109.76 $104.65 29,169
2019-01-02 $110.43 $112.06 $109.80 $111.58 $106.39 34,371
2018-12-31 $111.42 $111.86 $110.31 $111.86 $106.66 105,646
2018-12-28 $111.14 $112.23 $110.15 $110.82 $105.66 141,387
2018-12-27 $108.89 $110.87 $107.12 $110.85 $105.69 135,341
2018-12-26 $105.99 $110.31 $105.30 $110.31 $105.18 93,013
2018-12-24 $107.69 $107.92 $105.39 $105.39 $100.49 73,996
2018-12-21 $110.92 $112.03 $108.14 $108.37 $103.33 156,120
2018-12-20 $111.64 $112.45 $109.36 $110.50 $105.36 78,236
2018-12-19 $114.09 $115.32 $111.45 $112.06 $106.85 52,203
2018-12-18 $114.83 $115.62 $113.61 $114.01 $108.71 81,394
2018-12-17 $116.21 $116.76 $113.48 $114.00 $108.70 94,331
2018-12-14 $117.32 $118.25 $116.29 $116.58 $111.16 57,023
2018-12-13 $119.91 $120.04 $118.17 $118.26 $112.76 24,818
2018-12-12 $120.45 $121.32 $119.93 $119.93 $113.85 35,800
2018-12-11 $120.92 $121.42 $118.65 $119.06 $113.03 43,627
2018-12-10 $120.14 $120.42 $117.80 $119.56 $113.50 36,894
2018-12-07 $122.60 $123.18 $119.70 $120.29 $114.19 45,239
2018-12-06 $121.57 $122.74 $119.62 $122.64 $116.42 53,429
2018-12-04 $127.62 $127.75 $123.19 $123.29 $117.04 27,936
2018-12-03 $128.45 $128.45 $126.62 $127.85 $121.37 16,291
2018-11-30 $125.69 $127.00 $125.69 $126.73 $120.31 41,509
2018-11-29 $125.64 $126.68 $125.07 $125.97 $119.59 20,777
2018-11-28 $124.09 $126.10 $122.99 $126.10 $119.71 17,551
2018-11-27 $124.25 $124.34 $123.27 $123.61 $117.35 20,794
2018-11-26 $124.11 $124.92 $123.98 $124.62 $118.30 62,362
2018-11-23 $122.28 $123.92 $122.28 $123.02 $116.79 9,335
2018-11-21 $122.38 $124.15 $122.38 $123.22 $116.98 18,737
2018-11-20 $122.59 $123.36 $121.45 $121.98 $115.80 26,070
2018-11-19 $125.58 $125.93 $123.61 $124.08 $117.79 19,465
2018-11-16 $125.12 $126.09 $124.84 $125.74 $119.37 22,080
2018-11-15 $123.46 $125.69 $123.03 $125.61 $119.24 51,078
2018-11-14 $125.89 $126.29 $123.50 $124.13 $117.84 25,082
2018-11-13 $125.16 $126.36 $124.72 $124.93 $118.60 21,786
2018-11-12 $126.82 $126.84 $124.68 $124.82 $118.49 17,128
2018-11-09 $127.58 $127.58 $126.10 $126.99 $120.55 15,957
2018-11-08 $128.41 $128.88 $127.70 $128.23 $121.73 17,344
2018-11-07 $127.69 $128.80 $127.00 $128.67 $122.15 42,920
2018-11-06 $125.97 $126.85 $125.97 $126.84 $120.41 25,187
2018-11-05 $125.74 $126.39 $125.36 $126.03 $119.64 29,538
2018-11-02 $126.02 $126.22 $124.53 $125.50 $119.14 35,211
2018-11-01 $123.45 $125.49 $123.20 $125.34 $118.99 39,070
2018-10-31 $123.42 $124.03 $122.87 $122.94 $116.71 36,113
2018-10-30 $120.43 $122.56 $120.37 $122.56 $116.35 53,491
2018-10-29 $122.28 $123.23 $119.11 $120.37 $114.27 77,165
2018-10-26 $121.00 $122.24 $119.10 $120.90 $114.77 106,948
2018-10-25 $121.05 $122.79 $120.92 $122.21 $116.02 56,674
2018-10-24 $124.13 $124.34 $120.40 $120.41 $114.31 55,058
2018-10-23 $123.67 $124.97 $122.12 $124.20 $117.91 41,533
2018-10-22 $126.30 $126.51 $125.34 $125.49 $119.13 23,542
2018-10-19 $127.25 $127.67 $125.76 $126.13 $119.74 25,346
2018-10-18 $128.41 $128.61 $126.63 $126.94 $120.51 26,202
2018-10-17 $129.00 $129.14 $127.37 $128.85 $122.32 23,754
2018-10-16 $127.26 $129.21 $126.43 $129.17 $122.62 31,081
2018-10-15 $125.79 $127.31 $125.72 $126.50 $120.09 45,741
2018-10-12 $127.33 $127.39 $124.29 $125.92 $119.54 61,299
2018-10-11 $127.75 $128.30 $125.69 $125.69 $119.32 95,612
2018-10-10 $131.59 $131.59 $128.23 $128.32 $121.82 45,985
2018-10-09 $132.20 $132.60 $131.67 $131.77 $125.09 32,777
2018-10-08 $132.12 $132.70 $131.56 $132.46 $125.75 15,170
2018-10-05 $133.49 $133.62 $131.77 $132.49 $125.78 27,623
2018-10-04 $134.56 $134.59 $132.98 $133.41 $126.65 22,555
2018-10-03 $134.90 $135.48 $134.47 $134.90 $128.06 20,670
2018-10-02 $134.94 $135.27 $134.20 $134.40 $127.59 40,711
2018-10-01 $136.61 $136.61 $134.62 $134.94 $128.10 31,021
2018-09-28 $135.21 $136.31 $135.21 $135.94 $129.05 18,552
2018-09-27 $135.60 $136.12 $135.32 $135.49 $128.62 15,316
2018-09-26 $136.69 $136.70 $135.35 $135.38 $128.52 13,486
2018-09-25 $137.56 $137.56 $137.10 $137.17 $129.70 23,852
2018-09-24 $137.81 $137.87 $136.66 $137.32 $129.84 24,252
2018-09-21 $138.53 $138.74 $137.80 $137.80 $130.29 40,977
2018-09-20 $137.81 $138.29 $137.50 $138.21 $130.68 18,732
2018-09-19 $137.64 $138.20 $136.96 $137.23 $129.75 18,734
2018-09-18 $137.28 $137.89 $136.85 $137.68 $130.18 16,409
2018-09-17 $138.26 $138.26 $136.98 $136.99 $129.53 21,340
2018-09-14 $137.82 $138.49 $137.82 $138.32 $130.78 17,060
2018-09-13 $137.91 $138.08 $137.56 $137.83 $130.32 17,276
2018-09-12 $137.34 $137.66 $136.60 $137.57 $130.07 25,750
2018-09-11 $136.95 $137.69 $136.76 $137.39 $129.90 16,006
2018-09-10 $137.47 $137.69 $137.04 $137.19 $129.72 11,754
2018-09-07 $136.82 $137.60 $136.47 $136.93 $129.47 15,195
2018-09-06 $137.71 $137.93 $137.08 $137.21 $129.73 18,196
2018-09-05 $137.65 $137.74 $136.72 $137.68 $130.18 17,580
2018-09-04 $137.84 $138.27 $137.19 $137.70 $130.20 29,857
2018-08-31 $137.46 $138.10 $137.45 $138.08 $130.56 12,269
2018-08-30 $138.23 $138.31 $137.56 $137.67 $130.17 12,271
2018-08-29 $138.17 $138.61 $137.56 $138.42 $130.88 23,022
2018-08-28 $138.21 $138.26 $137.47 $138.00 $130.48 91,426
2018-08-27 $137.96 $138.49 $137.88 $137.98 $130.46 21,831
2018-08-24 $137.13 $137.54 $137.04 $137.35 $129.87 12,629
2018-08-23 $137.35 $137.35 $136.59 $136.82 $129.37 16,590
2018-08-22 $137.25 $137.57 $137.20 $137.30 $129.82 10,633
2018-08-21 $136.38 $137.61 $136.38 $137.35 $129.87 29,750
2018-08-20 $135.95 $136.38 $135.75 $136.22 $128.80 11,997
2018-08-17 $134.84 $135.76 $134.59 $135.69 $128.30 15,180
2018-08-16 $134.51 $135.64 $134.47 $134.97 $127.62 28,917
2018-08-15 $134.64 $134.64 $132.99 $133.88 $126.59 28,219
2018-08-14 $134.33 $135.53 $134.33 $135.14 $127.78 19,758
2018-08-13 $134.66 $134.97 $133.60 $133.86 $126.57 22,476
2018-08-10 $134.53 $135.24 $134.36 $134.64 $127.30 21,836
2018-08-09 $135.60 $136.01 $135.32 $135.38 $128.00 16,002
2018-08-08 $135.80 $135.80 $135.03 $135.49 $128.11 20,146
2018-08-07 $135.82 $136.38 $135.82 $135.84 $128.44 14,148
2018-08-06 $134.88 $135.63 $134.83 $135.47 $128.09 19,248
2018-08-03 $132.79 $135.09 $132.79 $134.86 $127.51 23,345
2018-08-02 $132.79 $134.60 $132.75 $134.50 $127.17 16,331
2018-08-01 $133.62 $133.74 $132.65 $133.41 $126.14 20,477
2018-07-31 $132.98 $134.17 $132.76 $133.76 $126.47 24,969
2018-07-30 $133.15 $133.62 $132.50 $132.53 $125.31 16,709
2018-07-27 $134.67 $134.87 $132.74 $133.15 $125.90 23,387
2018-07-26 $134.13 $135.09 $134.13 $134.69 $127.35 24,458
2018-07-25 $133.62 $133.99 $133.14 $133.99 $126.69 21,596
2018-07-24 $135.24 $135.24 $133.20 $133.66 $126.38 25,224
2018-07-23 $134.58 $134.90 $134.12 $134.63 $127.30 22,535
2018-07-20 $135.27 $135.27 $134.62 $134.65 $127.31 17,359
2018-07-19 $134.63 $135.66 $134.36 $135.43 $128.05 19,619
2018-07-18 $134.45 $134.92 $133.95 $134.88 $127.53 12,229
2018-07-17 $133.64 $134.61 $133.64 $134.46 $127.13 17,275
2018-07-16 $134.58 $134.69 $133.58 $133.83 $126.54 23,913
2018-07-13 $134.56 $135.20 $134.46 $134.49 $127.16 12,381
2018-07-12 $134.95 $134.95 $133.86 $134.51 $127.18 10,706
2018-07-11 $134.59 $134.99 $134.10 $134.17 $126.86 30,224
2018-07-10 $135.69 $135.82 $134.92 $135.37 $127.99 18,471
2018-07-09 $134.63 $135.38 $134.53 $135.34 $127.97 19,895
2018-07-06 $132.94 $134.30 $132.89 $134.04 $126.74 17,978
2018-07-05 $132.58 $132.99 $131.89 $132.99 $125.74 19,443
2018-07-03 $132.00 $132.70 $131.78 $131.84 $124.66 14,501
2018-07-02 $130.65 $131.57 $130.54 $131.55 $124.38 22,882
2018-06-29 $131.96 $132.55 $131.54 $131.54 $124.37 28,312
2018-06-28 $130.82 $131.41 $130.23 $131.34 $124.18 34,997
2018-06-27 $132.91 $133.45 $131.26 $131.27 $123.69 16,817
2018-06-26 $132.73 $133.19 $132.14 $132.71 $125.05 24,472
2018-06-25 $133.96 $134.01 $131.94 $132.50 $124.85 43,047
2018-06-22 $135.01 $135.22 $134.38 $134.42 $126.66 19,045
2018-06-21 $135.26 $135.26 $133.98 $134.32 $126.56 14,617
2018-06-20 $135.00 $135.39 $134.61 $135.30 $127.49 14,380
2018-06-19 $133.84 $134.62 $133.10 $134.57 $126.80 27,345
2018-06-18 $133.94 $134.90 $133.87 $134.80 $127.02 16,791
2018-06-15 $134.42 $134.78 $133.69 $134.51 $126.74 29,183
2018-06-14 $134.96 $135.01 $134.15 $134.83 $127.05 23,021
2018-06-13 $135.55 $135.55 $134.52 $134.52 $126.75 22,243
2018-06-12 $135.27 $135.68 $135.02 $135.38 $127.56 15,546
2018-06-11 $135.26 $135.49 $135.06 $135.18 $127.38 35,536
2018-06-08 $134.37 $135.17 $134.18 $135.16 $127.36 14,314
2018-06-07 $134.56 $134.85 $133.95 $134.38 $126.62 16,185
2018-06-06 $133.45 $134.34 $133.18 $134.34 $126.58 16,653
2018-06-05 $133.09 $133.33 $132.63 $133.25 $125.56 12,858
2018-06-04 $132.49 $132.85 $132.10 $132.85 $125.18 24,521
2018-06-01 $132.23 $132.47 $132.04 $132.19 $124.56 15,058
2018-05-31 $132.82 $132.98 $131.30 $131.40 $123.81 23,167
2018-05-30 $131.54 $133.19 $131.47 $132.86 $125.19 15,758
2018-05-29 $130.56 $131.61 $130.10 $130.88 $123.32 21,670
2018-05-25 $131.33 $131.76 $131.15 $131.40 $123.81 10,572
2018-05-24 $131.49 $131.83 $130.68 $131.71 $124.11 24,835
2018-05-23 $131.07 $131.57 $131.01 $131.54 $123.95 13,587
2018-05-22 $132.60 $132.68 $131.49 $131.49 $123.90 35,298
2018-05-21 $131.73 $132.44 $131.73 $132.44 $124.79 14,949
2018-05-18 $131.48 $131.59 $131.20 $131.21 $123.63 11,019
2018-05-17 $131.11 $131.80 $131.11 $131.40 $123.81 13,166
2018-05-16 $130.29 $131.50 $130.29 $131.02 $123.46 12,037
2018-05-15 $130.10 $130.52 $129.72 $130.16 $122.64 13,330
2018-05-14 $131.02 $131.24 $130.38 $130.52 $122.98 16,979
2018-05-11 $130.83 $131.14 $130.46 $130.68 $123.13 23,621
2018-05-10 $129.99 $131.00 $129.99 $130.68 $123.13 13,849
2018-05-09 $129.26 $130.00 $128.93 $129.66 $122.17 25,239
2018-05-08 $128.49 $129.11 $128.43 $128.97 $121.52 19,359
2018-05-07 $128.25 $129.20 $128.13 $128.59 $121.17 22,900
2018-05-04 $125.78 $128.32 $125.75 $127.88 $120.50 20,303
2018-05-03 $126.02 $126.63 $124.76 $126.19 $118.90 29,578
2018-05-02 $126.48 $127.43 $126.34 $126.39 $119.09 19,730
2018-05-01 $125.85 $126.72 $125.20 $126.72 $119.40 22,260
2018-04-30 $127.87 $128.22 $126.16 $126.16 $118.88 17,473
2018-04-27 $127.56 $127.85 $126.90 $127.50 $120.14 20,750
2018-04-26 $127.42 $128.04 $126.99 $127.64 $120.27 9,539
2018-04-25 $126.92 $127.70 $126.19 $127.18 $119.84 35,780
2018-04-24 $128.59 $128.89 $126.21 $127.12 $119.78 36,108
2018-04-23 $128.23 $128.62 $127.49 $128.03 $120.64 15,562
2018-04-20 $128.75 $128.75 $127.75 $128.04 $120.65 16,615
2018-04-19 $129.31 $129.45 $128.42 $128.97 $121.52 19,187
2018-04-18 $129.49 $130.16 $129.42 $129.51 $122.03 18,742
2018-04-17 $128.88 $129.47 $128.51 $129.15 $121.69 19,170
2018-04-16 $127.60 $128.42 $127.43 $128.12 $120.72 13,930
2018-04-13 $127.85 $127.85 $126.41 $126.82 $119.50 39,086
2018-04-12 $127.29 $127.69 $126.96 $127.27 $119.92 17,821
2018-04-11 $126.31 $127.30 $126.26 $126.71 $119.39 20,298
2018-04-10 $126.41 $127.33 $126.15 $126.88 $119.55 18,637
2018-04-09 $125.66 $126.58 $124.83 $124.83 $117.62 23,402
2018-04-06 $126.27 $127.00 $123.91 $124.81 $117.60 60,656
2018-04-05 $127.07 $127.62 $126.82 $127.31 $119.96 17,460
2018-04-04 $123.65 $126.50 $123.65 $126.40 $119.10 24,208
2018-04-03 $124.25 $125.59 $123.76 $125.32 $118.08 28,647
2018-04-02 $126.23 $126.37 $122.75 $123.62 $116.48 65,268
2018-03-29 $125.35 $127.19 $125.35 $126.71 $119.39 18,909
2018-03-28 $124.93 $125.41 $124.19 $124.95 $117.74 33,533
2018-03-27 $126.99 $126.99 $124.14 $124.65 $117.45 128,521
2018-03-26 $125.47 $126.57 $124.37 $126.57 $119.26 37,957
2018-03-23 $126.54 $126.82 $124.02 $124.06 $116.68 37,477
2018-03-22 $128.78 $129.19 $126.49 $126.50 $118.98 26,299
2018-03-21 $129.57 $130.69 $129.57 $129.96 $122.23 27,171
2018-03-20 $129.66 $129.95 $129.27 $129.40 $121.70 14,794
2018-03-19 $130.07 $130.07 $128.20 $129.36 $121.67 28,899
2018-03-16 $129.92 $130.86 $129.89 $130.44 $122.68 24,892
2018-03-15 $130.32 $130.41 $129.39 $129.63 $121.92 24,686
2018-03-14 $131.38 $131.40 $130.03 $130.10 $122.36 15,530
2018-03-13 $132.10 $132.10 $130.58 $130.82 $123.04 24,711
2018-03-12 $131.54 $131.89 $131.27 $131.53 $123.71 15,020
2018-03-09 $129.98 $131.42 $129.83 $131.42 $123.60 31,140
2018-03-08 $129.73 $129.79 $128.46 $129.15 $121.47 19,819
2018-03-07 $128.32 $129.61 $128.21 $129.45 $121.75 23,076
2018-03-06 $128.38 $129.16 $127.59 $129.06 $121.38 23,720
2018-03-05 $126.01 $128.18 $126.01 $127.86 $120.26 17,749
2018-03-02 $124.29 $126.77 $124.04 $126.57 $119.04 21,033
2018-03-01 $125.57 $126.27 $124.30 $125.24 $117.79 34,867
2018-02-28 $127.58 $127.79 $125.58 $125.58 $118.11 28,269
2018-02-27 $129.01 $129.41 $127.19 $127.19 $119.63 18,770
2018-02-26 $128.69 $128.99 $127.80 $128.99 $121.32 25,789
2018-02-23 $127.48 $128.25 $126.96 $128.25 $120.62 13,203
2018-02-22 $127.46 $128.03 $126.68 $126.71 $119.17 18,614
2018-02-21 $127.34 $128.62 $126.85 $126.85 $119.31 25,721
2018-02-20 $127.57 $128.32 $126.82 $127.13 $119.57 24,550
2018-02-16 $127.44 $128.51 $127.41 $128.07 $120.45 22,831
2018-02-15 $127.27 $127.79 $126.06 $127.79 $120.19 29,111
2018-02-14 $123.34 $126.50 $123.34 $126.44 $118.92 28,019
2018-02-13 $123.22 $124.17 $122.66 $124.11 $116.73 28,023
2018-02-12 $123.02 $124.41 $122.18 $123.77 $116.41 30,073
2018-02-09 $122.46 $123.11 $119.17 $122.59 $115.30 40,768
2018-02-08 $125.55 $125.55 $121.17 $121.17 $113.96 24,399
2018-02-07 $125.31 $126.38 $124.58 $125.31 $117.86 37,804
2018-02-06 $121.92 $125.96 $120.62 $125.41 $117.95 86,524
2018-02-05 $128.01 $128.86 $124.14 $124.14 $116.76 110,618
2018-02-02 $131.03 $131.03 $128.93 $129.03 $121.36 37,493
2018-02-01 $131.24 $131.81 $131.04 $131.72 $123.89 24,386
2018-01-31 $132.27 $132.70 $131.00 $131.43 $123.61 22,977
2018-01-30 $132.44 $132.44 $131.62 $131.72 $123.89 26,662
2018-01-29 $133.92 $134.13 $133.13 $133.16 $125.24 32,595
2018-01-26 $134.03 $134.17 $133.35 $134.14 $126.16 28,784
2018-01-25 $134.14 $134.31 $133.12 $133.65 $125.70 32,328
2018-01-24 $134.52 $134.59 $133.44 $133.73 $125.78 35,655
2018-01-23 $133.95 $134.18 $133.51 $134.12 $126.14 26,419
2018-01-22 $133.32 $133.82 $133.05 $133.82 $125.86 20,377
2018-01-19 $131.87 $133.16 $131.87 $133.16 $125.24 18,072
2018-01-18 $132.15 $132.26 $131.63 $131.63 $123.80 43,087
2018-01-17 $131.84 $132.56 $131.53 $132.28 $124.41 25,809
2018-01-16 $132.86 $132.94 $131.37 $131.37 $123.56 30,557
2018-01-12 $132.06 $132.39 $131.83 $132.29 $124.42 24,106
2018-01-11 $130.33 $131.88 $130.23 $131.88 $124.04 28,699
2018-01-10 $130.37 $130.42 $129.75 $130.05 $122.32 37,860
2018-01-09 $131.18 $131.19 $130.64 $130.64 $122.87 18,229
2018-01-08 $130.24 $130.95 $130.00 $130.84 $123.06 24,952
2018-01-05 $130.05 $130.24 $129.72 $130.24 $122.49 37,571
2018-01-04 $129.79 $130.13 $129.68 $129.69 $121.98 28,496
2018-01-03 $129.19 $129.54 $128.89 $129.31 $121.62 27,907
2018-01-02 $128.34 $129.06 $128.09 $129.06 $121.38 66,954
2017-12-29 $128.88 $128.88 $127.83 $127.89 $120.28 18,081
2017-12-28 $128.36 $128.55 $127.95 $128.55 $120.90 14,885
2017-12-27 $128.20 $128.47 $128.07 $128.07 $120.45 20,773
2017-12-26 $128.03 $128.34 $128.03 $128.10 $120.48 24,540
2017-12-22 $128.22 $128.22 $127.74 $128.08 $120.46 30,457
2017-12-21 $128.11 $128.34 $127.78 $128.11 $120.49 27,006
2017-12-20 $128.11 $128.11 $127.41 $127.76 $120.16 27,277
2017-12-19 $128.30 $128.30 $127.50 $127.52 $119.94 18,430
2017-12-18 $128.39 $128.84 $128.15 $128.67 $120.46 26,158
2017-12-15 $126.92 $128.05 $126.64 $127.38 $119.25 19,979
2017-12-14 $127.40 $127.40 $126.03 $126.09 $118.04 23,585
2017-12-13 $127.22 $127.84 $127.11 $127.16 $119.04 18,004
2017-12-12 $127.64 $127.64 $127.10 $127.14 $119.02 12,868
2017-12-11 $127.71 $127.73 $127.27 $127.42 $119.29 15,497
2017-12-08 $127.67 $127.86 $127.21 $127.55 $119.41 13,738
2017-12-07 $126.15 $127.33 $126.15 $127.19 $119.07 29,148
2017-12-06 $126.74 $126.80 $126.23 $126.23 $118.17 19,315
2017-12-05 $127.82 $127.82 $126.78 $126.78 $118.69 13,273
2017-12-04 $129.07 $129.32 $127.76 $127.76 $119.60 24,421
2017-12-01 $128.23 $128.23 $125.12 $127.86 $119.70 28,525
2017-11-30 $127.84 $128.62 $127.74 $128.29 $120.10 24,530
2017-11-29 $127.09 $127.74 $127.09 $127.43 $119.30 41,875
2017-11-28 $125.60 $126.88 $125.41 $126.88 $118.78 26,600
2017-11-27 $125.54 $125.59 $125.25 $125.30 $117.30 14,463
2017-11-24 $125.66 $125.66 $125.32 $125.38 $117.38 9,841
2017-11-22 $125.53 $125.66 $125.30 $125.30 $117.30 20,611
2017-11-21 $125.07 $125.37 $125.01 $125.34 $117.34 27,891
2017-11-20 $124.29 $124.58 $124.08 $124.58 $116.63 14,304
2017-11-17 $123.57 $124.21 $123.41 $124.10 $116.18 15,931
2017-11-16 $123.09 $124.11 $122.99 $123.77 $115.87 17,889
2017-11-15 $122.47 $122.97 $121.70 $122.53 $114.71 22,543
2017-11-14 $122.88 $123.17 $122.77 $123.11 $115.25 9,917
2017-11-13 $122.66 $123.28 $122.37 $123.27 $115.40 14,696
2017-11-10 $122.96 $123.20 $122.78 $123.02 $115.17 17,207
2017-11-09 $122.99 $123.52 $122.28 $123.04 $115.19 18,485
2017-11-08 $123.30 $123.77 $123.00 $123.74 $115.84 31,111
2017-11-07 $124.17 $124.24 $122.93 $123.32 $115.45 20,722
2017-11-06 $123.78 $124.25 $123.72 $124.23 $116.30 13,599
2017-11-03 $123.26 $123.69 $123.13 $123.67 $115.78 12,337
2017-11-02 $123.24 $123.71 $123.00 $123.33 $115.46 17,884
2017-11-01 $124.41 $124.41 $122.87 $123.24 $115.37 17,259
2017-10-31 $123.13 $123.77 $123.07 $123.55 $115.66 13,284
2017-10-30 $123.69 $123.69 $122.79 $122.91 $115.06 22,491
2017-10-27 $123.17 $123.81 $122.83 $123.81 $115.91 17,390
2017-10-26 $122.98 $123.29 $122.76 $123.21 $115.34 17,760
2017-10-25 $123.16 $123.16 $121.87 $122.58 $114.76 17,301
2017-10-24 $123.12 $123.53 $123.12 $123.31 $115.44 14,816
2017-10-23 $123.76 $123.76 $122.89 $122.89 $115.05 20,165
2017-10-20 $123.43 $123.50 $123.27 $123.50 $115.62 13,193
2017-10-19 $122.30 $122.82 $121.95 $122.82 $114.98 19,734
2017-10-18 $122.76 $122.94 $122.39 $122.71 $114.88 28,572
2017-10-17 $122.45 $122.64 $122.23 $122.28 $114.47 11,423
2017-10-16 $122.65 $122.90 $122.45 $122.49 $114.67 10,376
2017-10-13 $122.75 $122.93 $122.43 $122.45 $114.63 13,776
2017-10-12 $122.36 $122.69 $122.10 $122.43 $114.61 15,433
2017-10-11 $122.50 $122.58 $122.31 $122.53 $114.71 20,863
2017-10-10 $122.59 $122.59 $122.20 $122.41 $114.60 21,524
2017-10-09 $122.60 $122.68 $121.96 $122.07 $114.28 14,438
2017-10-06 $122.31 $122.44 $122.19 $122.42 $114.61 22,008
2017-10-05 $122.33 $122.77 $122.25 $122.55 $114.73 14,364
2017-10-04 $122.16 $122.32 $121.88 $122.19 $114.39 161,829
2017-10-03 $122.10 $122.24 $121.65 $122.19 $114.39 30,327
2017-10-02 $120.99 $121.94 $120.90 $121.94 $114.16 30,851
2017-09-29 $120.81 $121.06 $120.71 $120.82 $113.11 15,392
2017-09-28 $120.20 $120.70 $119.99 $120.70 $113.00 15,251
2017-09-27 $119.84 $120.51 $119.28 $120.44 $112.75 14,273
2017-09-26 $119.79 $120.02 $119.71 $119.77 $111.73 9,942
2017-09-25 $119.38 $119.72 $119.20 $119.62 $111.59 17,056
2017-09-22 $118.92 $119.46 $118.88 $119.39 $111.38 14,944
2017-09-21 $119.48 $119.48 $118.99 $119.04 $111.05 14,560
2017-09-20 $119.05 $119.29 $118.94 $119.25 $111.25 13,985
2017-09-19 $119.10 $119.10 $118.88 $118.91 $110.93 11,008
2017-09-18 $118.70 $119.08 $118.70 $118.95 $110.97 17,625
2017-09-15 $117.95 $118.41 $117.83 $118.41 $110.46 13,742
2017-09-14 $117.97 $118.09 $117.67 $117.98 $110.06 22,200
2017-09-13 $118.05 $118.23 $117.92 $118.00 $110.08 10,903
2017-09-12 $117.62 $118.16 $117.55 $118.05 $110.13 12,787
2017-09-11 $116.70 $117.49 $116.70 $117.34 $109.46 16,664
2017-09-08 $115.35 $116.14 $115.21 $115.93 $108.15 17,776
2017-09-07 $116.26 $116.26 $115.27 $115.63 $107.87 18,989
2017-09-06 $116.29 $116.33 $115.82 $116.01 $108.22 23,684
2017-09-05 $117.24 $117.34 $115.55 $115.88 $108.10 47,278
2017-09-01 $116.92 $117.36 $116.92 $117.28 $109.40 10,572
2017-08-31 $116.07 $116.74 $116.06 $116.69 $108.86 16,274
2017-08-30 $115.11 $115.86 $114.91 $115.79 $108.02 11,798
2017-08-29 $114.42 $115.20 $114.37 $115.07 $107.35 29,892
2017-08-28 $115.49 $115.55 $114.84 $115.14 $107.41 12,550
2017-08-25 $115.11 $115.49 $115.02 $115.37 $107.63 19,404
2017-08-24 $115.22 $115.22 $114.69 $114.69 $106.99 11,203
2017-08-23 $114.61 $115.10 $114.36 $114.91 $107.20 19,366
2017-08-22 $114.27 $115.15 $114.19 $115.08 $107.36 78,800
2017-08-21 $114.00 $114.18 $113.66 $114.03 $106.38 16,071
2017-08-18 $114.06 $114.57 $113.71 $114.06 $106.40 26,988
2017-08-17 $115.86 $116.17 $114.27 $114.27 $106.60 29,490
2017-08-16 $116.29 $116.70 $116.18 $116.30 $108.49 31,632
2017-08-15 $116.77 $116.77 $115.98 $116.00 $108.21 18,765
2017-08-14 $116.08 $116.83 $115.96 $116.58 $108.75 20,198
2017-08-11 $114.94 $115.37 $114.55 $115.24 $107.50 28,541
2017-08-10 $116.51 $116.51 $115.06 $115.06 $107.34 28,506
2017-08-09 $116.98 $117.21 $116.50 $116.86 $109.02 105,455
2017-08-08 $118.01 $118.74 $117.66 $117.77 $109.86 21,300
2017-08-07 $118.09 $118.30 $117.66 $118.10 $110.17 31,499
2017-08-04 $117.99 $118.10 $117.79 $117.97 $110.05 15,688
2017-08-03 $118.05 $118.14 $117.49 $117.65 $109.75 36,547
2017-08-02 $118.65 $118.75 $117.60 $117.99 $110.07 24,509
2017-08-01 $119.13 $119.13 $118.52 $118.79 $110.82 21,830
2017-07-31 $119.04 $119.09 $118.23 $118.61 $110.65 51,837
2017-07-28 $119.06 $119.06 $118.43 $118.66 $110.69 32,383
2017-07-27 $119.86 $119.86 $118.90 $119.29 $111.28 15,825
2017-07-26 $120.82 $120.82 $119.59 $119.59 $111.56 11,736
2017-07-25 $120.49 $120.85 $120.07 $120.73 $112.63 17,467
2017-07-24 $119.45 $119.69 $119.33 $119.67 $111.64 106,583
2017-07-21 $119.78 $119.78 $119.05 $119.46 $111.44 13,171
2017-07-20 $120.00 $120.00 $119.57 $119.78 $111.74 12,610
2017-07-19 $118.93 $119.91 $118.82 $119.79 $111.75 16,013
2017-07-18 $118.79 $118.88 $118.27 $118.66 $110.69 19,729
2017-07-17 $118.86 $119.27 $118.63 $119.04 $111.05 17,538
2017-07-14 $118.42 $119.23 $118.42 $118.85 $110.87 37,784
2017-07-13 $118.39 $118.46 $117.76 $118.41 $110.46 16,837
2017-07-12 $118.14 $118.85 $118.14 $118.33 $110.39 18,380
2017-07-11 $117.37 $117.65 $116.85 $117.45 $109.57 22,649
2017-07-10 $117.41 $117.81 $117.25 $117.41 $109.53 25,545
2017-07-07 $116.73 $117.68 $116.64 $117.68 $109.78 18,849
2017-07-06 $117.50 $117.50 $116.39 $116.48 $108.66 20,614
2017-07-05 $118.20 $118.32 $117.55 $117.94 $110.02 37,973
2017-07-03 $118.02 $118.72 $117.93 $118.34 $110.40 33,283
2017-06-30 $117.62 $117.92 $117.41 $117.48 $109.59 22,382
2017-06-29 $118.32 $118.40 $116.54 $117.39 $109.51 30,297
2017-06-28 $117.49 $118.46 $117.46 $118.15 $110.22 30,362
2017-06-27 $118.16 $118.35 $117.23 $117.24 $108.99 25,427
2017-06-26 $118.11 $118.44 $117.74 $118.15 $109.84 36,028
2017-06-23 $117.33 $117.96 $117.14 $117.74 $109.46 25,321
2017-06-22 $117.15 $117.46 $116.69 $117.26 $109.01 24,500
2017-06-21 $118.05 $118.10 $116.99 $117.10 $108.86 29,391
2017-06-20 $118.80 $118.80 $117.78 $117.78 $109.49 14,413
2017-06-19 $118.76 $119.22 $118.65 $119.10 $110.72 11,706
2017-06-16 $118.18 $118.35 $117.68 $118.33 $110.00 140,597
2017-06-15 $117.97 $118.50 $117.81 $118.34 $110.02 26,920
2017-06-14 $119.60 $119.60 $118.41 $118.90 $110.53 24,576
2017-06-13 $119.00 $119.50 $118.82 $119.46 $111.05 36,758
2017-06-12 $118.52 $118.84 $118.18 $118.65 $110.30 30,125
2017-06-09 $118.36 $119.27 $117.99 $118.56 $110.22 73,834
2017-06-08 $117.13 $118.36 $116.89 $118.13 $109.82 30,237
2017-06-07 $117.31 $117.56 $116.89 $117.11 $108.87 24,954
2017-06-06 $117.09 $117.53 $116.77 $117.19 $108.94 16,099
2017-06-05 $118.02 $118.17 $117.55 $117.56 $109.29 33,125
2017-06-02 $118.01 $118.59 $117.70 $118.00 $109.70 37,926
2017-06-01 $116.42 $117.89 $116.13 $117.89 $109.60 22,454
2017-05-31 $116.26 $116.33 $114.90 $116.05 $107.88 37,940
2017-05-30 $116.09 $116.27 $115.87 $116.00 $107.84 16,716
2017-05-26 $116.58 $116.64 $116.17 $116.40 $108.21 18,273
2017-05-25 $116.83 $117.21 $116.60 $116.68 $108.47 31,857
2017-05-24 $116.29 $116.67 $116.10 $116.49 $108.29 20,354
2017-05-23 $116.21 $116.42 $115.52 $116.15 $107.98 32,167
2017-05-22 $115.69 $116.06 $115.64 $115.95 $107.79 18,624
2017-05-19 $114.50 $115.84 $114.45 $115.35 $107.23 29,504
2017-05-18 $113.85 $114.52 $113.41 $114.18 $106.15 29,344
2017-05-17 $115.21 $115.47 $114.06 $114.13 $106.10 59,091
2017-05-16 $116.82 $116.82 $115.90 $116.49 $108.29 29,941
2017-05-15 $116.10 $117.04 $116.01 $116.59 $108.39 61,847
2017-05-12 $116.17 $116.17 $115.62 $115.84 $107.69 41,858
2017-05-11 $116.72 $116.72 $115.50 $116.39 $108.20 28,292
2017-05-10 $116.27 $117.18 $116.27 $117.08 $108.84 25,516
2017-05-09 $116.70 $116.80 $116.09 $116.31 $108.13 65,449
2017-05-08 $116.97 $117.08 $116.20 $116.64 $108.43 27,065
2017-05-05 $116.46 $117.03 $116.11 $117.03 $108.80 34,978
2017-05-04 $116.30 $116.30 $115.58 $115.97 $107.81 59,424
2017-05-03 $116.53 $116.54 $115.84 $116.29 $108.11 26,142
2017-05-02 $117.01 $117.24 $116.48 $116.76 $108.54 37,050
2017-05-01 $116.75 $117.34 $116.27 $117.01 $108.78 56,029
2017-04-28 $117.76 $117.85 $116.57 $116.57 $108.37 99,870
2017-04-27 $117.91 $118.08 $117.43 $117.76 $109.47 33,441
2017-04-26 $117.61 $118.25 $117.39 $117.68 $109.40 85,674
2017-04-25 $117.72 $118.07 $117.55 $117.63 $109.35 16,467
2017-04-24 $117.01 $117.13 $116.62 $116.92 $108.69 23,071
2017-04-21 $115.75 $115.85 $115.40 $115.59 $107.46 132,678
2017-04-20 $115.19 $115.98 $114.93 $115.82 $107.67 37,539
2017-04-19 $114.92 $115.25 $114.68 $114.73 $106.66 10,266
2017-04-18 $114.04 $114.56 $113.75 $114.46 $106.41 19,165
2017-04-17 $113.44 $114.47 $113.13 $114.45 $106.40 33,907
2017-04-13 $114.24 $114.42 $113.13 $113.13 $105.17 28,992
2017-04-12 $115.78 $115.78 $114.35 $114.47 $106.42 17,147
2017-04-11 $114.89 $115.83 $114.50 $115.83 $107.68 39,691
2017-04-10 $114.90 $115.62 $114.65 $115.12 $107.02 76,138
2017-04-07 $114.85 $115.15 $114.51 $114.80 $106.72 19,465
2017-04-06 $114.26 $115.10 $114.08 $114.94 $106.85 23,679
2017-04-05 $115.47 $115.71 $113.93 $114.09 $106.06 17,278
2017-04-04 $114.90 $115.12 $114.65 $114.83 $106.75 28,791
2017-04-03 $115.96 $116.00 $114.56 $115.04 $106.95 41,941
2017-03-31 $115.60 $116.11 $115.48 $115.68 $107.54 25,611
2017-03-30 $115.04 $115.71 $115.04 $115.64 $107.50 17,621
2017-03-29 $114.73 $115.10 $114.44 $114.94 $106.85 16,507
2017-03-28 $113.57 $114.83 $113.44 $114.68 $106.61 21,904
2017-03-27 $112.99 $113.84 $112.59 $113.73 $105.73 35,051
2017-03-24 $114.42 $114.71 $113.64 $113.91 $105.90 30,610
2017-03-23 $113.89 $114.74 $113.67 $114.04 $106.02 134,143
2017-03-22 $113.41 $113.86 $113.11 $113.83 $105.82 37,867
2017-03-21 $116.46 $116.46 $113.65 $113.72 $105.60 44,854
2017-03-20 $116.56 $116.56 $115.85 $115.94 $107.66 23,401
2017-03-17 $116.60 $116.76 $116.27 $116.50 $108.18 32,094
2017-03-16 $116.78 $116.86 $116.21 $116.39 $108.08 28,104
2017-03-15 $115.47 $116.71 $115.37 $116.44 $108.13 22,192
2017-03-14 $114.99 $115.10 $114.30 $114.95 $106.74 22,596
2017-03-13 $115.19 $115.61 $115.17 $115.39 $107.15 21,074
2017-03-10 $115.44 $115.46 $114.52 $115.21 $106.98 30,532
2017-03-09 $115.09 $115.36 $114.23 $114.62 $106.44 31,667
2017-03-08 $115.82 $115.96 $115.08 $115.08 $106.86 26,761
2017-03-07 $116.15 $116.21 $115.58 $115.63 $107.37 37,707
2017-03-06 $116.48 $116.50 $115.93 $116.30 $108.00 27,613
2017-03-03 $116.91 $117.10 $116.55 $116.99 $108.64 39,698
2017-03-02 $118.23 $118.23 $116.93 $116.93 $108.58 37,350
2017-03-01 $117.58 $118.45 $117.46 $118.30 $109.85 44,135
2017-02-28 $117.45 $117.45 $116.28 $116.31 $108.01 33,219
2017-02-27 $116.77 $117.59 $116.62 $117.59 $109.19 22,918
2017-02-24 $115.99 $116.74 $115.68 $116.74 $108.40 27,030
2017-02-23 $117.55 $117.55 $116.17 $116.64 $108.31 33,966
2017-02-22 $117.57 $117.57 $116.94 $117.24 $108.87 74,511
2017-02-21 $116.97 $117.64 $116.80 $117.61 $109.21 49,619
2017-02-17 $116.17 $116.61 $116.04 $116.56 $108.23 25,225
2017-02-16 $116.70 $116.81 $116.00 $116.52 $108.20 23,444
2017-02-15 $116.06 $116.74 $115.89 $116.65 $108.32 40,402
2017-02-14 $115.85 $116.34 $115.54 $116.31 $108.01 37,305
2017-02-13 $116.24 $116.38 $115.93 $115.95 $107.67 36,480
2017-02-10 $115.50 $115.82 $115.20 $115.64 $107.38 27,030
2017-02-09 $114.17 $115.12 $114.17 $115.04 $106.82 17,373
2017-02-08 $113.62 $113.94 $113.10 $113.89 $105.76 21,506
2017-02-07 $114.20 $114.50 $113.59 $113.83 $105.70 45,180
2017-02-06 $114.42 $114.56 $113.93 $114.19 $106.04 45,389
2017-02-03 $113.92 $114.71 $113.92 $114.64 $106.46 30,985
2017-02-02 $113.23 $113.61 $112.74 $113.18 $105.10 36,820
2017-02-01 $114.13 $114.33 $112.66 $113.09 $105.02 30,279
2017-01-31 $112.88 $113.53 $112.50 $113.36 $105.27 30,555
2017-01-30 $113.38 $113.38 $112.00 $113.10 $105.02 66,553
2017-01-27 $114.65 $114.83 $113.75 $113.98 $105.84 29,812
2017-01-26 $115.10 $115.21 $114.43 $114.46 $106.29 27,950
2017-01-25 $114.43 $114.99 $114.43 $114.90 $106.69 33,385
2017-01-24 $112.75 $114.28 $112.75 $113.98 $105.84 40,962
2017-01-23 $112.53 $112.64 $111.74 $112.31 $104.29 35,576
2017-01-20 $112.52 $112.79 $112.33 $112.57 $104.53 41,385
2017-01-19 $112.98 $113.20 $111.64 $112.03 $104.03 48,455
2017-01-18 $112.59 $112.88 $112.08 $112.86 $104.80 32,385
2017-01-17 $113.14 $113.24 $112.18 $112.34 $104.32 57,503
2017-01-13 $113.06 $113.75 $113.06 $113.32 $105.23 126,263
2017-01-12 $113.21 $113.21 $111.61 $112.78 $104.73 38,625
2017-01-11 $112.95 $113.35 $112.83 $113.31 $105.22 35,185
2017-01-10 $112.50 $113.31 $112.32 $112.91 $104.85 38,393
2017-01-09 $112.93 $112.93 $112.12 $112.23 $104.22 33,334
2017-01-06 $113.17 $113.47 $112.80 $112.95 $104.89 33,471
2017-01-05 $113.72 $113.85 $112.62 $113.08 $105.01 40,779
2017-01-04 $112.42 $114.01 $112.42 $113.94 $105.81 30,903
2017-01-03 $112.61 $112.81 $111.48 $112.12 $104.11 47,145
2016-12-30 $112.19 $112.23 $111.30 $111.31 $103.36 29,825
2016-12-29 $111.71 $112.19 $111.61 $111.93 $103.94 25,805
2016-12-28 $113.00 $113.06 $111.48 $111.66 $103.69 42,530
2016-12-27 $112.43 $113.00 $112.43 $112.76 $104.71 66,742
2016-12-23 $112.20 $112.36 $112.09 $112.35 $104.33 17,505
2016-12-22 $112.81 $112.81 $111.79 $112.10 $104.10 28,217
2016-12-21 $113.15 $113.23 $112.74 $112.74 $104.69 33,535
2016-12-20 $112.97 $113.34 $112.78 $113.20 $105.12 27,272
2016-12-19 $112.73 $113.18 $112.62 $113.14 $104.55 36,021
2016-12-16 $112.79 $113.53 $112.37 $112.45 $103.91 30,784
2016-12-15 $112.50 $113.42 $112.10 $112.71 $104.15 27,006
2016-12-14 $113.58 $113.70 $112.22 $112.22 $103.70 29,126
2016-12-13 $113.93 $114.10 $113.12 $113.71 $105.07 35,165
2016-12-12 $114.10 $114.27 $113.20 $113.42 $104.81 35,953
2016-12-09 $114.48 $114.51 $113.92 $114.11 $105.44 54,794
2016-12-08 $113.52 $114.52 $113.16 $114.35 $105.66 34,830
2016-12-07 $111.74 $113.24 $111.74 $113.06 $104.47 45,655
2016-12-06 $111.00 $111.84 $110.70 $111.80 $103.31 100,135
2016-12-05 $110.14 $110.78 $110.14 $110.68 $102.27 22,760
2016-12-02 $109.63 $109.87 $109.29 $109.50 $101.18 28,209
2016-12-01 $110.09 $110.20 $109.12 $109.41 $101.10 26,029
2016-11-30 $110.33 $110.46 $109.77 $109.78 $101.44 22,412
2016-11-29 $109.73 $110.31 $109.65 $109.94 $101.59 31,646
2016-11-28 $110.49 $110.49 $109.64 $109.73 $101.40 33,740
2016-11-25 $110.32 $110.51 $110.32 $110.51 $102.12 18,987
2016-11-23 $109.59 $110.21 $109.42 $110.21 $101.84 45,558
2016-11-22 $109.28 $109.79 $109.06 $109.73 $101.40 27,010
2016-11-21 $108.55 $108.94 $108.34 $108.88 $100.61 26,186
2016-11-18 $108.36 $108.36 $108.06 $108.34 $100.11 20,737
2016-11-17 $107.76 $108.19 $107.76 $108.12 $99.91 23,514
2016-11-16 $107.09 $107.51 $107.03 $107.44 $99.28 23,752
2016-11-15 $107.00 $107.49 $106.73 $107.43 $99.27 24,571
2016-11-14 $105.83 $106.93 $105.83 $106.92 $98.80 22,141
2016-11-11 $104.29 $105.29 $104.14 $105.23 $97.24 24,524
2016-11-10 $104.34 $104.98 $103.66 $104.22 $96.30 14,757
2016-11-09 $100.77 $103.98 $100.77 $103.68 $95.81 38,030
2016-11-08 $101.28 $102.30 $101.14 $101.80 $94.07 81,949
2016-11-07 $101.20 $101.59 $100.95 $101.57 $93.86 12,115
2016-11-04 $99.50 $100.37 $99.35 $99.47 $91.92 17,590
2016-11-03 $99.60 $99.93 $99.26 $99.33 $91.79 16,155
2016-11-02 $100.20 $100.43 $99.54 $99.54 $91.98 79,241
2016-11-01 $101.76 $101.76 $99.98 $100.64 $93.00 21,152
2016-10-31 $101.15 $101.78 $101.07 $101.57 $93.86 11,380
2016-10-28 $101.11 $101.66 $100.81 $100.89 $93.22 9,361
2016-10-27 $102.22 $102.22 $100.78 $100.94 $93.27 16,971
2016-10-26 $101.95 $102.26 $101.73 $101.90 $94.16 19,497
2016-10-25 $103.00 $103.04 $102.33 $102.40 $94.62 24,865
2016-10-24 $103.33 $103.74 $102.94 $103.19 $95.35 12,912
2016-10-21 $102.15 $102.74 $101.99 $102.62 $94.83 20,688
2016-10-20 $102.78 $103.06 $102.56 $102.83 $95.02 7,520
2016-10-19 $102.93 $103.37 $102.51 $103.14 $95.31 9,487
2016-10-18 $103.18 $103.18 $102.65 $102.71 $94.91 60,333
2016-10-17 $102.45 $102.45 $102.09 $102.16 $94.40 16,137
2016-10-14 $102.66 $103.02 $102.25 $102.33 $94.56 9,623
2016-10-13 $101.91 $102.48 $101.36 $102.12 $94.36 11,791
2016-10-12 $102.47 $102.93 $102.39 $102.65 $94.85 13,322
2016-10-11 $103.72 $103.72 $101.86 $102.33 $94.56 62,433
2016-10-10 $103.67 $104.41 $103.67 $103.97 $96.07 14,700
2016-10-07 $103.51 $103.63 $102.80 $103.10 $95.27 9,186
2016-10-06 $103.48 $103.89 $103.18 $103.87 $95.98 10,357
2016-10-05 $103.68 $104.14 $103.67 $103.71 $95.83 18,657
2016-10-04 $103.89 $103.89 $102.76 $103.13 $95.30 67,038
2016-10-03 $103.91 $104.12 $103.52 $103.59 $95.72 11,098
2016-09-30 $104.09 $104.73 $103.81 $104.56 $96.62 12,648
2016-09-29 $104.61 $104.64 $103.30 $103.53 $95.67 12,037
2016-09-28 $103.92 $104.73 $103.40 $104.70 $96.75 15,926
2016-09-27 $103.67 $103.94 $103.40 $103.77 $95.88 8,283
2016-09-26 $103.67 $104.04 $103.66 $103.70 $95.82 17,754
2016-09-23 $104.89 $104.89 $104.20 $104.20 $96.29 10,084
2016-09-22 $104.48 $105.15 $104.48 $105.04 $97.06 24,422
2016-09-21 $102.95 $103.80 $102.50 $103.80 $95.92 5,142
2016-09-20 $103.42 $103.42 $102.49 $102.52 $94.73 14,774
2016-09-19 $103.01 $104.02 $103.00 $103.42 $95.12 9,439
2016-09-16 $102.78 $102.82 $102.42 $102.67 $94.43 11,074
2016-09-15 $102.36 $103.34 $102.35 $103.14 $94.86 5,630
2016-09-14 $102.55 $102.55 $102.03 $102.15 $93.95 11,063
2016-09-13 $103.44 $103.48 $101.99 $102.58 $94.35 16,358
2016-09-12 $102.54 $104.38 $102.52 $104.30 $95.93 11,842
2016-09-09 $105.41 $105.41 $103.10 $103.10 $94.83 23,024
2016-09-08 $106.34 $106.46 $106.21 $106.24 $97.72 37,596
2016-09-07 $106.19 $106.63 $106.11 $106.63 $98.07 7,996
2016-09-06 $106.64 $106.64 $105.90 $106.27 $97.74 9,694
2016-09-02 $105.91 $106.52 $105.91 $106.51 $97.96 31,974
2016-09-01 $105.60 $105.75 $104.86 $105.44 $96.98 13,022
2016-08-31 $105.75 $105.78 $105.00 $105.48 $97.02 15,674
2016-08-30 $105.97 $106.11 $105.55 $105.82 $97.33 17,315
2016-08-29 $105.24 $106.21 $105.23 $105.92 $97.42 22,999
2016-08-26 $105.63 $106.23 $104.76 $105.14 $96.70 10,712
2016-08-25 $105.01 $105.68 $105.01 $105.46 $97.00 14,562
2016-08-24 $105.89 $105.89 $105.11 $105.12 $96.69 12,677
2016-08-23 $105.75 $106.15 $105.75 $105.93 $97.43 15,881
2016-08-22 $105.25 $105.42 $104.98 $105.42 $96.96 6,807
2016-08-19 $105.12 $105.39 $104.85 $105.31 $96.86 12,706
2016-08-18 $104.67 $105.26 $104.67 $105.25 $96.81 14,166
2016-08-17 $104.74 $104.83 $104.00 $104.51 $96.12 19,429
2016-08-16 $105.41 $105.41 $104.83 $104.83 $96.42 24,619
2016-08-15 $105.25 $105.95 $105.25 $105.76 $97.27 15,061
2016-08-12 $104.97 $105.20 $104.79 $104.94 $96.52 5,789
2016-08-11 $105.14 $105.29 $104.85 $105.22 $96.78 7,349
2016-08-10 $105.30 $105.30 $104.75 $104.89 $96.47 14,298
2016-08-09 $105.24 $105.44 $105.15 $105.25 $96.80 16,344
2016-08-08 $105.33 $105.54 $105.15 $105.25 $96.80 15,278
2016-08-05 $104.80 $105.34 $104.66 $105.22 $96.78 11,127
2016-08-04 $104.32 $104.51 $104.14 $104.22 $95.86 12,154
2016-08-03 $103.45 $104.10 $103.24 $104.05 $95.70 7,782
2016-08-02 $104.81 $104.81 $103.28 $103.50 $95.20 12,549
2016-08-01 $105.18 $105.19 $104.57 $104.60 $96.21 36,968
2016-07-29 $104.55 $105.25 $104.44 $105.00 $96.57 7,755
2016-07-28 $104.15 $104.73 $104.15 $104.66 $96.26 18,960
2016-07-27 $104.79 $104.84 $103.99 $104.31 $95.94 8,335
2016-07-26 $104.61 $104.78 $104.27 $104.68 $96.28 12,705
2016-07-25 $104.44 $104.44 $103.92 $104.16 $95.80 19,595
2016-07-22 $103.84 $104.57 $103.68 $104.52 $96.13 9,130
2016-07-21 $104.30 $104.45 $103.64 $103.81 $95.48 19,016
2016-07-20 $103.84 $104.47 $103.60 $104.34 $95.97 24,144
2016-07-19 $103.86 $103.98 $103.51 $103.83 $95.50 11,909
2016-07-18 $103.86 $104.09 $103.86 $104.04 $95.69 12,949
2016-07-15 $104.21 $104.27 $103.77 $103.98 $95.64 17,586
2016-07-14 $104.37 $104.46 $103.92 $103.92 $95.58 37,037
2016-07-13 $104.42 $104.42 $103.49 $103.72 $95.40 7,383
2016-07-12 $103.50 $104.13 $103.48 $103.88 $95.54 25,737
2016-07-11 $102.73 $103.06 $102.73 $102.89 $94.63 45,829
2016-07-08 $101.37 $102.38 $101.37 $102.30 $94.09 33,560
2016-07-07 $100.59 $101.18 $100.10 $100.46 $92.40 57,027
2016-07-06 $99.43 $100.29 $99.20 $100.25 $92.21 37,194
2016-07-05 $100.50 $100.50 $99.21 $99.76 $91.76 26,560
2016-07-01 $100.66 $101.34 $100.64 $100.95 $92.85 18,885
2016-06-30 $99.05 $100.44 $98.81 $100.31 $92.26 16,153
2016-06-29 $98.19 $98.90 $98.13 $98.83 $90.90 90,183
2016-06-28 $96.25 $97.16 $96.07 $97.08 $89.29 30,757
2016-06-27 $97.41 $97.41 $94.90 $95.30 $87.65 44,755
2016-06-24 $97.74 $99.45 $96.98 $98.07 $90.20 31,694
2016-06-23 $101.34 $102.08 $101.34 $102.08 $93.89 8,676
2016-06-22 $100.77 $101.15 $100.30 $100.34 $92.29 11,626
2016-06-21 $100.70 $100.86 $100.24 $100.64 $92.56 14,800
2016-06-20 $101.27 $101.46 $100.78 $100.81 $92.50 9,497
2016-06-17 $99.74 $99.95 $99.46 $99.76 $91.54 8,438
2016-06-16 $99.28 $99.72 $98.50 $99.67 $91.46 12,546
2016-06-15 $100.01 $100.34 $99.75 $99.79 $91.57 10,681
2016-06-14 $99.68 $100.00 $99.16 $99.65 $91.44 11,856
2016-06-13 $100.63 $100.95 $99.87 $99.93 $91.70 14,617
2016-06-10 $101.56 $101.67 $100.83 $101.01 $92.69 13,725
2016-06-09 $102.42 $102.60 $102.08 $102.51 $94.06 13,605
2016-06-08 $102.40 $102.85 $102.40 $102.75 $94.29 16,304
2016-06-07 $101.94 $102.53 $101.91 $102.29 $93.86 15,447
2016-06-06 $101.31 $102.10 $101.31 $101.93 $93.53 19,611
2016-06-03 $101.25 $101.25 $100.50 $101.14 $92.81 12,133
2016-06-02 $100.85 $101.50 $100.62 $101.50 $93.14 16,640
2016-06-01 $100.13 $100.95 $100.00 $100.95 $92.63 10,040
2016-05-31 $100.88 $100.94 $100.27 $100.52 $92.24 13,357
2016-05-27 $99.78 $100.46 $99.78 $100.46 $92.18 7,213
2016-05-26 $99.92 $100.00 $99.58 $99.74 $91.52 21,799
2016-05-25 $99.32 $99.80 $99.32 $99.78 $91.56 15,537
2016-05-24 $98.02 $99.11 $97.93 $99.03 $90.87 11,289
2016-05-23 $97.61 $97.71 $97.33 $97.40 $89.38 9,937
2016-05-20 $96.76 $97.69 $96.76 $97.63 $89.59 6,685
2016-05-19 $96.04 $96.41 $95.56 $96.27 $88.34 13,386
2016-05-18 $96.68 $97.55 $96.15 $96.62 $88.66 18,785
2016-05-17 $97.71 $98.02 $96.45 $96.91 $88.93 21,678
2016-05-16 $97.14 $98.21 $97.12 $97.93 $89.86 12,015
2016-05-13 $97.61 $97.64 $96.64 $96.98 $88.99 17,223
2016-05-12 $98.25 $98.48 $97.37 $97.75 $89.70 8,036
2016-05-11 $98.59 $98.68 $97.85 $97.87 $89.81 9,815
2016-05-10 $98.04 $98.83 $98.04 $98.83 $90.69 8,704
2016-05-09 $97.66 $97.99 $97.42 $97.78 $89.73 6,183
2016-05-06 $97.06 $97.73 $96.73 $97.72 $89.67 27,760
2016-05-05 $97.73 $97.77 $97.11 $97.26 $89.25 12,569
2016-05-04 $97.35 $98.06 $97.15 $97.35 $89.33 29,034
2016-05-03 $98.53 $98.53 $97.45 $97.78 $89.72 28,951
2016-05-02 $98.65 $99.13 $98.29 $99.10 $90.94 21,590
2016-04-29 $98.50 $98.67 $97.64 $98.32 $90.22 32,168
2016-04-28 $99.54 $99.98 $98.62 $98.84 $90.70 17,961
2016-04-27 $99.61 $100.17 $99.38 $100.07 $91.83 9,075
2016-04-26 $98.99 $99.66 $98.92 $99.61 $91.40 17,371
2016-04-25 $99.07 $99.07 $98.47 $98.80 $90.66 9,718
2016-04-22 $98.63 $99.38 $98.62 $99.22 $91.05 10,438
2016-04-21 $99.49 $99.53 $98.51 $98.52 $90.40 12,580
2016-04-20 $99.42 $99.80 $99.11 $99.31 $91.13 16,608
2016-04-19 $99.26 $99.42 $99.19 $99.23 $91.06 8,756
2016-04-18 $98.06 $98.93 $97.90 $98.88 $90.73 5,528
2016-04-15 $97.85 $98.43 $97.85 $98.43 $90.32 6,263
2016-04-14 $98.42 $98.43 $98.05 $98.08 $90.00 14,148
2016-04-13 $97.26 $98.41 $97.26 $98.38 $90.28 15,590
2016-04-12 $95.97 $96.83 $95.72 $96.76 $88.79 8,121
2016-04-11 $96.48 $96.93 $95.77 $95.77 $87.88 9,198
2016-04-08 $96.04 $96.47 $95.69 $95.85 $87.95 10,243
2016-04-07 $95.96 $96.10 $94.96 $95.35 $87.49 10,413
2016-04-06 $95.72 $96.53 $95.56 $96.52 $88.57 15,885
2016-04-05 $96.04 $96.19 $95.54 $95.65 $87.77 14,260
2016-04-04 $97.52 $97.52 $96.51 $96.63 $88.67 83,629
2016-04-01 $96.31 $97.56 $96.31 $97.55 $89.51 12,303
2016-03-31 $97.02 $97.34 $96.91 $97.12 $89.12 12,233
2016-03-30 $97.55 $97.55 $96.85 $97.04 $89.05 19,848
2016-03-29 $95.07 $96.95 $94.89 $96.95 $88.96 10,925
2016-03-28 $95.31 $95.47 $94.74 $95.29 $87.44 136,919
2016-03-24 $94.41 $94.91 $93.99 $94.90 $87.08 8,432
2016-03-23 $95.74 $95.74 $94.85 $94.86 $87.05 75,709
2016-03-22 $95.52 $96.29 $95.52 $96.03 $88.12 24,347
2016-03-21 $95.97 $96.14 $95.67 $95.99 $88.08 10,884
2016-03-18 $95.77 $96.49 $95.63 $96.21 $88.05 11,543
2016-03-17 $94.67 $95.87 $94.50 $95.65 $87.54 9,746
2016-03-16 $93.43 $94.82 $93.43 $94.68 $86.65 7,024
2016-03-15 $93.80 $93.94 $93.44 $93.69 $85.75 28,389
2016-03-14 $94.46 $94.54 $94.03 $94.30 $86.31 15,430
2016-03-11 $93.77 $94.69 $93.77 $94.69 $86.66 22,923
2016-03-10 $93.59 $93.59 $92.06 $92.88 $85.01 8,964
2016-03-09 $93.29 $93.31 $92.68 $93.19 $85.29 47,651
2016-03-08 $94.08 $94.08 $92.80 $92.80 $84.93 12,345
2016-03-07 $93.78 $94.62 $93.66 $94.59 $86.57 12,086
2016-03-04 $93.69 $94.48 $93.49 $94.07 $86.10 20,075
2016-03-03 $92.42 $93.46 $92.36 $93.46 $85.54 11,637
2016-03-02 $91.54 $92.33 $91.39 $92.33 $84.50 9,044
2016-03-01 $90.36 $91.54 $90.08 $91.54 $83.78 11,896
2016-02-29 $90.18 $90.50 $89.64 $89.64 $82.04 35,677
2016-02-26 $90.16 $90.39 $89.92 $90.18 $82.54 21,652
2016-02-25 $88.96 $89.69 $88.76 $89.69 $82.09 8,387
2016-02-24 $87.26 $88.82 $86.94 $88.70 $81.18 16,685
2016-02-23 $88.63 $88.74 $88.08 $88.13 $80.66 7,578
2016-02-22 $88.53 $89.07 $88.53 $88.90 $81.36 8,119
2016-02-19 $87.40 $87.75 $87.10 $87.75 $80.31 5,318
2016-02-18 $88.10 $88.10 $87.50 $87.71 $80.28 19,676
2016-02-17 $87.16 $88.14 $87.16 $87.98 $80.52 11,352
2016-02-16 $85.72 $86.63 $85.27 $86.62 $79.28 20,399
2016-02-12 $84.03 $84.84 $83.76 $84.77 $77.58 66,019
2016-02-11 $83.15 $83.64 $82.59 $83.16 $76.11 17,171
2016-02-10 $84.64 $85.67 $84.36 $84.37 $77.22 14,461
2016-02-09 $83.37 $84.74 $83.36 $84.17 $77.04 18,670
2016-02-08 $84.95 $84.95 $83.24 $84.40 $77.25 17,014
2016-02-05 $87.38 $87.38 $85.80 $85.86 $78.58 10,975
2016-02-04 $86.86 $88.19 $86.86 $87.73 $80.29 12,348
2016-02-03 $87.20 $87.25 $85.30 $87.07 $79.69 13,124
2016-02-02 $87.53 $87.53 $86.45 $86.55 $79.21 12,026
2016-02-01 $87.85 $88.72 $87.51 $88.62 $81.11 18,422
2016-01-29 $86.05 $88.49 $86.05 $88.46 $80.96 28,763
2016-01-28 $86.43 $86.49 $85.33 $85.71 $78.44 16,304
2016-01-27 $86.23 $87.00 $85.25 $85.66 $78.40 18,673
2016-01-26 $85.04 $86.60 $85.04 $86.56 $79.22 13,407
2016-01-25 $86.05 $86.13 $84.60 $84.60 $77.43 20,620
2016-01-22 $85.58 $86.44 $85.55 $86.39 $79.07 41,562
2016-01-21 $84.49 $85.62 $83.99 $84.45 $77.29 32,057
2016-01-20 $83.58 $84.74 $81.54 $84.30 $77.16 67,372
2016-01-19 $86.03 $86.04 $84.16 $84.77 $77.58 55,589
2016-01-15 $84.60 $85.29 $83.66 $85.18 $77.96 48,596
2016-01-14 $85.93 $86.98 $85.00 $86.47 $79.14 15,195
2016-01-13 $88.22 $88.32 $85.24 $85.47 $78.22 60,455
2016-01-12 $88.32 $88.32 $86.75 $87.84 $80.39 61,773
2016-01-11 $88.17 $88.37 $86.77 $87.57 $80.15 60,049
2016-01-08 $89.47 $89.53 $87.73 $87.78 $80.34 36,298
2016-01-07 $89.78 $90.37 $88.90 $88.95 $81.41 21,117
2016-01-06 $91.49 $91.82 $90.83 $91.29 $83.55 16,922
2016-01-05 $92.72 $92.79 $92.25 $92.62 $84.77 10,753
2016-01-04 $92.42 $92.50 $91.65 $92.50 $84.66 20,594
2015-12-31 $94.45 $94.98 $93.83 $93.83 $85.88 19,047
2015-12-30 $95.37 $95.61 $94.78 $94.78 $86.75 33,050
2015-12-29 $95.34 $95.70 $95.13 $95.49 $87.40 21,233
2015-12-28 $94.54 $94.77 $94.01 $94.77 $86.74 30,988
2015-12-24 $94.94 $95.25 $94.59 $95.16 $87.09 11,602
2015-12-23 $94.27 $94.95 $94.16 $94.93 $86.88 21,699
2015-12-22 $93.11 $93.85 $92.60 $93.68 $85.74 15,773
2015-12-21 $92.71 $92.94 $92.24 $92.60 $84.75 14,183
2015-12-18 $93.22 $93.22 $92.32 $92.32 $84.49 22,853
2015-12-17 $94.89 $94.89 $93.49 $93.49 $85.57 7,835
2015-12-16 $94.47 $95.24 $93.92 $95.21 $86.73 49,348
2015-12-15 $93.64 $94.26 $93.64 $93.97 $85.60 19,556
2015-12-14 $93.53 $93.96 $92.61 $93.05 $84.76 18,755
2015-12-11 $94.05 $94.27 $93.37 $93.57 $85.23 20,548
2015-12-10 $94.80 $95.50 $94.59 $95.01 $86.54 18,499
2015-12-09 $95.59 $96.52 $94.56 $94.75 $86.31 14,648
2015-12-08 $95.67 $95.91 $95.67 $95.91 $87.37 9,666
2015-12-07 $97.08 $97.08 $96.17 $96.37 $87.79 5,537
2015-12-04 $96.45 $97.59 $96.45 $97.52 $88.83 6,980
2015-12-03 $98.36 $98.36 $95.96 $96.34 $87.76 10,416
2015-12-02 $99.01 $99.11 $97.92 $98.06 $89.32 12,382
2015-12-01 $99.11 $99.11 $98.54 $99.08 $90.25 5,207
2015-11-30 $99.00 $99.00 $98.21 $98.34 $89.58 14,961
2015-11-27 $98.50 $98.96 $98.14 $98.81 $90.01 5,708
2015-11-25 $98.20 $98.62 $98.17 $98.52 $89.74 11,252
2015-11-24 $97.22 $98.29 $97.03 $98.29 $89.53 4,951
2015-11-23 $97.33 $98.00 $97.33 $97.56 $88.87 11,404
2015-11-20 $97.11 $97.63 $97.11 $97.27 $88.60 12,413
2015-11-19 $96.92 $97.10 $96.68 $96.88 $88.25 9,328
2015-11-18 $95.71 $97.02 $95.53 $97.01 $88.37 5,751
2015-11-17 $95.89 $96.28 $95.29 $95.29 $86.80 18,946
2015-11-16 $94.57 $95.67 $94.51 $95.64 $87.12 8,668
2015-11-13 $95.16 $95.17 $94.41 $94.57 $86.14 10,085
2015-11-12 $96.79 $96.79 $95.39 $95.39 $86.89 11,759
2015-11-11 $98.16 $98.16 $97.46 $97.46 $88.78 2,845
2015-11-10 $97.29 $97.89 $97.12 $97.87 $89.15 5,598
2015-11-09 $98.21 $98.21 $96.88 $97.52 $88.83 11,465
2015-11-06 $98.23 $98.37 $97.87 $98.37 $89.60 9,631
2015-11-05 $98.43 $98.55 $97.78 $98.47 $89.70 20,966
2015-11-04 $98.85 $98.85 $98.25 $98.35 $89.59 20,060
2015-11-03 $98.41 $99.01 $98.13 $98.61 $89.82 6,749
2015-11-02 $97.11 $98.57 $97.11 $98.45 $89.68 10,917
2015-10-30 $97.22 $97.50 $96.97 $97.00 $88.36 26,323
2015-10-29 $97.31 $97.53 $96.89 $97.13 $88.48 38,390
2015-10-28 $95.94 $97.62 $95.87 $97.62 $88.92 21,173
2015-10-27 $96.18 $96.27 $95.28 $95.69 $87.16 17,216
2015-10-26 $96.64 $96.64 $96.24 $96.48 $87.88 13,980
2015-10-23 $96.84 $96.84 $96.11 $96.70 $88.08 30,666
2015-10-22 $95.94 $96.57 $95.67 $96.11 $87.55 12,535
2015-10-21 $96.81 $96.86 $95.51 $95.54 $87.03 30,072
2015-10-20 $96.43 $97.06 $96.35 $96.58 $87.97 12,376
2015-10-19 $95.96 $96.78 $95.91 $96.53 $87.93 19,951
2015-10-16 $96.53 $96.53 $95.98 $96.34 $87.76 16,939
2015-10-15 $95.43 $96.17 $94.87 $96.17 $87.60 7,397
2015-10-14 $95.91 $96.31 $95.09 $95.12 $86.64 46,407
2015-10-13 $96.31 $97.14 $95.82 $95.87 $87.33 15,948
2015-10-12 $96.83 $96.94 $96.58 $96.81 $88.18 5,702
2015-10-09 $96.83 $96.99 $96.44 $96.90 $88.27 16,781
2015-10-08 $95.54 $96.84 $95.47 $96.73 $88.11 15,570
2015-10-07 $94.99 $95.67 $94.54 $95.64 $87.12 15,582
2015-10-06 $94.64 $94.84 $94.29 $94.41 $86.00 8,592
2015-10-05 $93.57 $94.95 $93.57 $94.90 $86.44 7,480
2015-10-02 $90.68 $92.99 $90.56 $92.99 $84.70 100,331
2015-10-01 $91.80 $91.80 $91.00 $91.73 $83.56 6,615
2015-09-30 $91.55 $91.96 $91.11 $91.96 $83.77 16,925
2015-09-29 $90.71 $91.26 $90.29 $90.76 $82.67 17,912
2015-09-28 $92.71 $92.89 $90.54 $90.82 $82.73 32,598
2015-09-25 $94.06 $94.06 $92.88 $93.14 $84.84 21,205
2015-09-24 $93.18 $93.41 $92.45 $93.20 $84.90 20,580
2015-09-23 $94.03 $94.37 $93.56 $93.75 $85.40 7,946
2015-09-22 $94.18 $94.45 $93.54 $93.97 $85.60 8,987
2015-09-21 $95.22 $96.25 $95.07 $95.20 $86.72 39,715
2015-09-18 $95.98 $96.70 $95.56 $95.70 $86.34 17,380
2015-09-17 $97.38 $98.51 $97.10 $97.27 $87.76 55,136
2015-09-16 $96.43 $97.38 $96.32 $97.37 $87.85 99,643
2015-09-15 $95.52 $96.53 $95.37 $96.40 $86.98 135,780
2015-09-14 $95.96 $95.99 $95.24 $95.38 $86.06 16,469
2015-09-11 $94.82 $95.62 $94.79 $95.61 $86.26 9,341
2015-09-10 $94.93 $96.15 $94.86 $95.22 $85.91 12,159
2015-09-09 $96.86 $96.86 $95.04 $95.04 $85.75 14,518
2015-09-08 $95.10 $96.12 $94.97 $96.08 $86.69 10,046
2015-09-04 $94.11 $94.36 $93.52 $93.99 $84.80 5,614
2015-09-03 $95.20 $95.75 $94.78 $95.00 $85.71 22,816
2015-09-02 $94.24 $94.24 $93.38 $94.17 $84.96 8,112
2015-09-01 $94.50 $94.60 $93.12 $93.12 $84.02 22,095
2015-08-31 $96.07 $96.59 $95.78 $95.87 $86.50 12,727
2015-08-28 $95.83 $96.62 $95.83 $96.51 $87.07 13,636
2015-08-27 $94.77 $96.20 $94.49 $96.08 $86.69 31,392
2015-08-26 $92.53 $93.86 $91.53 $93.80 $84.63 27,401
2015-08-25 $93.38 $95.12 $91.50 $91.50 $82.55 32,579
2015-08-24 $95.18 $95.21 $81.24 $92.32 $83.29 49,715
2015-08-21 $97.58 $97.83 $96.14 $96.14 $86.74 31,737
2015-08-20 $100.08 $100.12 $98.94 $98.94 $89.27 9,311
2015-08-19 $101.46 $101.55 $100.53 $101.08 $91.20 20,095
2015-08-18 $102.37 $102.39 $101.85 $101.98 $92.01 8,661

Vanguard S&P Mid-Cap 400 ETF (IVOO) News Headlines

Recent Vanguard S&P Mid-Cap 400 ETF (IVOO) News
Similar Companies to Vanguard S&P Mid-Cap 400 ETF (IVOO) 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.