iShares Russell Mid-Cap Value ETF (IWS) Exchange: NYSE ARCA

Data as of April 26, 2024

$120.92 ($0.14) 0.12%

iShares Russell Mid-Cap Value ETF - Daily Information
Click for more stock information on iShares Russell Mid-Cap Value ETF.
Daily Information Data
Date April 26, 2024
Open $120.24
Previous Close $120.92
High $121.32
Low $120.24
Adjusted Open $120.24
Previous Adjusted Close $120.92
Adjusted High $121.32
Adjusted Low $120.24

About iShares Russell Mid-Cap Value ETF (IWS)

The Fund seeks to track the investment results of the Russell Midcap Value Index (the “Underlying Index”), which measures the performance of the mid-capitalization value sector of the U.S. equity market, as defined by FTSE Russell (the “Index Provider” or “Russell”). The Underlying Index is a subset of the Russell Midcap® Index, which measures the performance of the mid-capitalization sector of the U.S. equity market, as defined by Russell. As of March 31, 2020, the Underlying Index represented approximately 58% of the total market value of the Russell Midcap Index. The Underlying Index measures the performance of equity securities of Russell Midcap Index issuers with relatively lower price-to-book ratios and lower forecasted growth relative to all securities included in the Russell Midcap Index. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Russell, which is part of the London Stock Exchange Group and is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Russell Mid-Cap Value ETF (IWS)

Date Open High Low Close Adj.Close Volume
2024-03-15 $120.24 $121.32 $120.24 $120.92 $120.92 334,642
2024-03-14 $121.97 $122.20 $119.97 $120.78 $120.78 1,060,881
2024-03-13 $121.92 $122.62 $121.81 $122.12 $122.12 257,854
2024-03-12 $121.91 $122.19 $121.27 $122.02 $122.02 278,558
2024-03-11 $121.41 $121.93 $120.97 $121.72 $121.72 313,874
2024-03-08 $122.31 $122.87 $121.51 $121.71 $121.71 774,564
2024-03-07 $121.56 $122.10 $121.53 $121.99 $121.99 428,060
2024-03-06 $120.99 $121.32 $120.52 $120.93 $120.93 813,038
2024-03-05 $120.44 $121.15 $119.78 $120.16 $120.16 826,393
2024-03-04 $120.49 $121.16 $120.48 $120.83 $120.83 1,185,211
2024-03-01 $119.68 $120.41 $119.18 $120.38 $120.38 434,322
2024-02-29 $119.64 $119.86 $118.88 $119.57 $119.57 350,414
2024-02-28 $118.48 $119.28 $118.28 $118.87 $118.87 523,158
2024-02-27 $118.67 $118.86 $118.40 $118.83 $118.83 280,680
2024-02-26 $118.34 $118.89 $118.01 $118.10 $118.10 724,938
2024-02-23 $118.25 $118.79 $118.10 $118.50 $118.50 959,732
2024-02-22 $117.55 $118.38 $117.43 $118.09 $118.09 520,676
2024-02-21 $116.40 $117.08 $116.27 $117.01 $117.01 408,006
2024-02-20 $116.42 $116.89 $116.34 $116.72 $116.72 656,342
2024-02-16 $117.25 $117.95 $117.01 $117.10 $117.10 591,986
2024-02-15 $116.75 $117.94 $116.75 $117.79 $117.79 441,390
2024-02-14 $115.61 $116.30 $115.14 $116.11 $116.11 499,653
2024-02-13 $114.99 $115.14 $113.80 $114.68 $114.68 404,093
2024-02-12 $116.15 $117.45 $116.07 $117.10 $117.10 547,492
2024-02-09 $115.81 $116.14 $115.33 $116.13 $116.13 457,452
2024-02-08 $115.37 $115.83 $115.07 $115.83 $115.83 248,945
2024-02-07 $115.32 $115.69 $114.57 $115.33 $115.33 246,000
2024-02-06 $114.20 $114.98 $113.91 $114.87 $114.87 273,595
2024-02-05 $114.61 $114.64 $113.55 $114.09 $114.09 686,147
2024-02-02 $114.86 $115.95 $114.17 $115.39 $115.39 976,130
2024-02-01 $114.64 $115.65 $113.56 $115.65 $115.65 376,194
2024-01-31 $115.75 $116.10 $114.16 $114.17 $114.17 775,945
2024-01-30 $115.68 $116.18 $115.45 $115.81 $115.81 421,106
2024-01-29 $115.12 $116.01 $114.78 $116.01 $116.01 1,051,843
2024-01-26 $115.23 $115.64 $114.93 $115.15 $115.15 254,950
2024-01-25 $114.98 $115.20 $114.23 $115.07 $115.07 337,062
2024-01-24 $115.47 $115.61 $113.83 $113.86 $113.86 470,389
2024-01-23 $115.18 $115.49 $114.30 $114.66 $114.66 296,420
2024-01-22 $114.34 $115.28 $114.34 $114.83 $114.83 414,974
2024-01-19 $113.26 $114.11 $112.45 $113.97 $113.97 302,063
2024-01-18 $112.81 $113.06 $111.92 $112.99 $112.99 500,010
2024-01-17 $112.42 $113.19 $111.93 $112.43 $112.43 258,880
2024-01-16 $113.72 $113.85 $113.12 $113.54 $113.54 1,010,967
2024-01-12 $115.30 $115.39 $114.09 $114.42 $114.42 364,785
2024-01-11 $114.91 $115.08 $113.70 $114.58 $114.58 815,180
2024-01-10 $114.75 $115.34 $114.42 $115.08 $115.08 352,767
2024-01-09 $114.88 $115.29 $114.50 $114.93 $114.93 453,749
2024-01-08 $114.37 $115.66 $113.98 $115.64 $115.64 912,726
2024-01-05 $113.57 $114.98 $113.40 $114.37 $114.37 479,961
2024-01-04 $114.11 $114.69 $113.88 $113.95 $113.95 490,120
2024-01-03 $115.18 $115.18 $113.98 $114.02 $114.02 484,126
2024-01-02 $115.69 $116.62 $115.40 $116.05 $116.05 555,996
2023-12-29 $116.96 $117.18 $116.09 $116.29 $116.29 297,485
2023-12-28 $116.56 $117.17 $116.56 $117.08 $117.08 448,525
2023-12-27 $116.96 $117.11 $116.39 $116.89 $116.89 362,580
2023-12-26 $116.10 $117.02 $115.91 $116.70 $116.70 229,851
2023-12-22 $115.85 $116.44 $115.42 $115.90 $115.90 359,509
2023-12-21 $115.15 $115.70 $114.46 $115.45 $115.45 853,090
2023-12-20 $115.80 $116.34 $114.02 $114.06 $114.06 417,168
2023-12-19 $115.85 $116.67 $115.83 $116.60 $116.00 367,594
2023-12-18 $115.65 $115.98 $115.15 $115.35 $114.76 618,318
2023-12-15 $115.92 $116.19 $115.00 $115.28 $114.69 544,677
2023-12-14 $115.44 $116.84 $115.28 $116.34 $115.74 819,895
2023-12-13 $111.48 $114.13 $111.23 $114.10 $113.52 472,130
2023-12-12 $111.37 $111.66 $110.83 $111.41 $110.84 368,347
2023-12-11 $110.57 $111.51 $110.57 $111.48 $110.91 1,144,564
2023-12-08 $110.07 $111.00 $110.07 $110.66 $110.09 618,342
2023-12-07 $109.73 $110.25 $109.52 $110.19 $109.63 375,862
2023-12-06 $110.11 $110.91 $109.46 $109.60 $109.04 460,719
2023-12-05 $110.28 $110.36 $109.38 $109.56 $109.00 406,077
2023-12-04 $109.88 $111.00 $109.71 $110.76 $110.19 619,711
2023-12-01 $108.34 $110.53 $108.11 $110.51 $109.94 589,059
2023-11-30 $107.89 $108.55 $107.47 $108.49 $107.93 751,070
2023-11-29 $107.69 $108.41 $107.44 $107.66 $107.11 1,088,070
2023-11-28 $107.19 $107.64 $106.72 $107.07 $106.52 924,947
2023-11-27 $106.96 $107.43 $106.71 $107.24 $106.69 569,191
2023-11-24 $106.84 $107.52 $106.73 $107.44 $106.89 239,065
2023-11-22 $106.76 $107.23 $106.50 $106.91 $106.36 473,386
2023-11-21 $106.46 $106.69 $106.25 $106.46 $105.92 591,294
2023-11-20 $106.33 $107.09 $105.96 $106.90 $106.35 429,653
2023-11-17 $106.40 $106.55 $106.05 $106.53 $105.98 561,392
2023-11-16 $106.17 $106.64 $105.46 $105.77 $105.23 564,747
2023-11-15 $105.98 $107.29 $105.98 $106.42 $105.88 740,185
2023-11-14 $104.31 $106.34 $104.31 $105.96 $105.42 537,422
2023-11-13 $102.35 $102.73 $102.01 $102.40 $101.88 438,492
2023-11-10 $101.90 $102.78 $101.45 $102.76 $102.23 284,324
2023-11-09 $102.94 $102.95 $101.41 $101.53 $101.01 448,639
2023-11-08 $102.72 $102.99 $102.03 $102.44 $101.92 652,888
2023-11-07 $102.69 $103.03 $102.37 $102.75 $102.22 299,305
2023-11-06 $103.91 $103.91 $102.70 $103.01 $102.48 649,748
2023-11-03 $103.28 $104.47 $103.20 $103.95 $103.42 794,595
2023-11-02 $100.86 $102.13 $100.52 $102.05 $101.53 437,043
2023-11-01 $99.19 $99.82 $98.59 $99.75 $99.24 391,027
2023-10-31 $98.43 $99.25 $98.21 $99.11 $98.60 444,403
2023-10-30 $98.30 $98.79 $97.40 $98.25 $97.75 529,609
2023-10-27 $99.11 $99.14 $97.45 $97.63 $97.13 461,874
2023-10-26 $98.82 $99.63 $98.61 $98.87 $98.36 478,085
2023-10-25 $99.36 $99.51 $98.47 $98.56 $98.06 409,582
2023-10-24 $99.91 $100.42 $99.44 $99.93 $99.42 328,203
2023-10-23 $99.50 $100.42 $99.12 $99.22 $98.71 517,860
2023-10-20 $101.16 $101.40 $99.98 $100.03 $100.03 571,748
2023-10-19 $102.66 $103.22 $101.07 $101.27 $101.27 525,795
2023-10-18 $104.25 $104.38 $102.67 $102.80 $102.80 525,982
2023-10-17 $103.47 $105.64 $103.47 $105.04 $105.04 1,121,306
2023-10-16 $103.50 $104.38 $103.16 $104.19 $104.19 960,628
2023-10-13 $103.56 $103.82 $102.36 $102.84 $102.84 405,910
2023-10-12 $104.95 $104.95 $102.63 $103.25 $103.25 790,241
2023-10-11 $104.58 $105.08 $104.09 $104.90 $104.90 357,263
2023-10-10 $103.76 $105.02 $103.76 $104.36 $104.36 198,369
2023-10-09 $102.21 $103.68 $102.08 $103.51 $103.51 531,063
2023-10-06 $101.18 $103.32 $100.72 $102.69 $102.69 1,700,933
2023-10-05 $101.84 $102.15 $101.20 $101.80 $101.80 504,250
2023-10-04 $101.60 $102.11 $100.62 $101.99 $101.99 663,611
2023-10-03 $102.12 $102.51 $100.93 $101.32 $101.32 552,062
2023-10-02 $104.19 $104.28 $102.30 $102.75 $102.75 795,694
2023-09-29 $105.43 $105.62 $104.07 $104.34 $104.34 433,573
2023-09-28 $103.95 $105.08 $103.80 $104.63 $104.63 512,117
2023-09-27 $104.03 $104.26 $103.06 $103.78 $103.78 582,142
2023-09-26 $104.55 $104.87 $103.38 $103.48 $103.48 421,708
2023-09-25 $104.82 $105.78 $104.69 $105.62 $105.03 674,283
2023-09-22 $105.98 $106.08 $105.25 $105.25 $105.25 346,929
2023-09-21 $107.11 $107.11 $105.61 $105.67 $105.67 487,597
2023-09-20 $108.68 $109.04 $107.58 $107.61 $107.61 338,884
2023-09-19 $108.35 $108.65 $107.64 $108.12 $108.12 247,404
2023-09-18 $108.58 $108.73 $108.05 $108.37 $108.37 184,304
2023-09-15 $108.93 $109.27 $108.41 $108.55 $108.55 818,796
2023-09-14 $109.05 $109.51 $108.84 $109.45 $109.45 338,019
2023-09-13 $108.96 $109.07 $107.76 $108.11 $108.11 507,411
2023-09-12 $108.72 $109.37 $108.65 $108.85 $108.85 388,756
2023-09-11 $109.33 $109.56 $108.68 $108.84 $108.84 197,099
2023-09-08 $108.84 $109.04 $108.45 $108.72 $108.72 166,634
2023-09-07 $108.81 $109.00 $108.19 $108.67 $108.67 223,941
2023-09-06 $109.43 $109.71 $108.57 $109.16 $109.16 481,893
2023-09-05 $110.88 $110.94 $109.38 $109.42 $109.42 305,177
2023-09-01 $111.46 $111.64 $110.95 $111.26 $111.26 381,584
2023-08-31 $110.89 $111.14 $110.53 $110.53 $110.53 229,337
2023-08-30 $110.43 $110.96 $110.33 $110.79 $110.79 246,825
2023-08-29 $109.08 $110.39 $108.81 $110.34 $110.34 299,963
2023-08-28 $108.68 $109.47 $108.65 $109.02 $109.02 357,753
2023-08-25 $108.20 $108.66 $107.25 $108.16 $108.16 352,309
2023-08-24 $108.67 $109.52 $107.81 $107.84 $107.84 1,039,614
2023-08-23 $107.93 $108.90 $107.74 $108.87 $108.87 251,687
2023-08-22 $108.58 $108.62 $107.73 $107.84 $107.84 199,251
2023-08-21 $108.58 $108.84 $107.48 $108.32 $108.32 604,901
2023-08-18 $107.43 $108.59 $107.30 $108.43 $108.43 229,667
2023-08-17 $109.57 $109.61 $108.12 $108.13 $108.13 260,858
2023-08-16 $109.93 $110.30 $109.10 $109.13 $109.13 326,062
2023-08-15 $110.94 $110.94 $109.89 $110.00 $110.00 384,885
2023-08-14 $111.34 $111.60 $110.89 $111.59 $111.59 289,704
2023-08-11 $111.35 $112.03 $111.27 $111.73 $111.73 236,349
2023-08-10 $112.76 $113.22 $111.43 $111.75 $111.75 303,401
2023-08-09 $112.62 $112.82 $111.90 $112.05 $112.05 237,794
2023-08-08 $112.04 $112.62 $111.31 $112.51 $112.51 234,950
2023-08-07 $112.72 $113.28 $112.55 $113.18 $113.18 298,974
2023-08-04 $112.79 $113.61 $112.12 $112.28 $112.28 507,891
2023-08-03 $112.83 $113.01 $112.00 $112.64 $112.64 274,341
2023-08-02 $113.42 $113.66 $112.75 $113.05 $113.05 291,799
2023-08-01 $114.18 $114.50 $113.84 $114.27 $114.27 500,959
2023-07-31 $114.33 $114.88 $114.29 $114.68 $114.68 358,226
2023-07-28 $114.46 $114.57 $113.56 $114.02 $114.02 513,352
2023-07-27 $115.02 $115.07 $113.11 $113.28 $113.28 415,839
2023-07-26 $113.92 $114.73 $113.86 $114.54 $114.54 252,771
2023-07-25 $113.91 $114.58 $113.83 $114.19 $114.19 157,218
2023-07-24 $114.03 $114.40 $113.73 $114.07 $114.07 148,145
2023-07-21 $114.23 $114.23 $113.40 $113.79 $113.79 181,648
2023-07-20 $113.98 $114.01 $113.27 $113.82 $113.82 470,784
2023-07-19 $113.77 $114.24 $113.54 $114.02 $114.02 242,254
2023-07-18 $112.72 $113.70 $112.70 $113.41 $113.41 698,843
2023-07-17 $112.04 $112.89 $111.74 $112.63 $112.63 184,860
2023-07-14 $113.35 $113.35 $111.90 $112.20 $112.20 450,164
2023-07-13 $112.97 $113.44 $112.64 $113.34 $113.34 335,320
2023-07-12 $113.19 $113.24 $112.56 $112.66 $112.66 227,052
2023-07-11 $110.93 $112.14 $110.83 $112.00 $112.00 178,925
2023-07-10 $109.44 $110.56 $109.35 $110.53 $110.53 194,412
2023-07-07 $108.73 $110.44 $108.56 $109.57 $109.57 175,528
2023-07-06 $108.71 $108.82 $107.78 $108.79 $108.79 214,983
2023-07-05 $109.95 $110.22 $109.42 $109.79 $109.79 403,266
2023-07-03 $109.79 $110.56 $109.67 $110.50 $110.50 224,980
2023-06-30 $109.62 $110.12 $109.38 $109.84 $109.84 348,788
2023-06-29 $108.12 $108.99 $107.83 $108.98 $108.98 264,267
2023-06-28 $108.07 $108.18 $107.47 $108.07 $108.07 191,257
2023-06-27 $106.88 $108.29 $106.45 $108.15 $108.15 194,953
2023-06-26 $105.86 $106.86 $105.86 $106.52 $106.52 319,034
2023-06-23 $105.80 $106.28 $105.46 $105.68 $105.68 196,119
2023-06-22 $107.37 $107.37 $106.26 $106.71 $106.71 321,726
2023-06-21 $107.17 $107.69 $106.66 $107.37 $107.37 210,671
2023-06-20 $107.93 $107.95 $107.02 $107.43 $107.43 275,678
2023-06-16 $109.01 $109.20 $108.21 $108.43 $108.43 148,040
2023-06-15 $107.15 $108.75 $107.15 $108.63 $108.63 293,626
2023-06-14 $108.25 $108.57 $106.92 $107.48 $107.48 236,803
2023-06-13 $107.05 $108.01 $106.85 $107.88 $107.88 460,523
2023-06-12 $106.29 $106.76 $105.92 $106.67 $106.67 224,343
2023-06-09 $106.54 $106.79 $105.94 $106.23 $106.23 226,981
2023-06-08 $106.50 $106.70 $105.85 $106.54 $106.54 171,561
2023-06-07 $105.57 $106.84 $105.31 $106.71 $106.71 438,160
2023-06-06 $104.25 $105.83 $104.06 $105.68 $105.30 304,837
2023-06-05 $104.85 $104.94 $104.12 $104.43 $104.05 271,256
2023-06-02 $103.20 $105.13 $103.19 $104.96 $104.58 282,848
2023-06-01 $101.57 $102.44 $100.98 $102.19 $101.82 467,881
2023-05-31 $102.05 $102.33 $100.90 $101.50 $101.14 450,061
2023-05-30 $102.92 $103.09 $102.13 $102.56 $102.19 237,078
2023-05-26 $102.06 $102.74 $101.85 $102.60 $102.23 408,970
2023-05-25 $102.21 $102.21 $101.12 $101.90 $101.53 632,805
2023-05-24 $103.07 $103.13 $102.01 $102.20 $101.83 1,109,763
2023-05-23 $104.19 $104.69 $103.40 $103.47 $103.10 500,810
2023-05-22 $104.35 $104.89 $103.66 $104.50 $104.12 405,619
2023-05-19 $104.96 $104.97 $103.69 $104.08 $104.08 349,965
2023-05-18 $103.53 $104.60 $103.20 $104.49 $104.49 224,600
2023-05-17 $103.09 $103.99 $102.57 $103.78 $103.78 294,701
2023-05-16 $103.71 $103.71 $102.37 $102.39 $102.39 334,788
2023-05-15 $103.61 $104.38 $103.38 $104.15 $104.15 328,269
2023-05-12 $103.96 $104.11 $102.81 $103.48 $103.48 346,099
2023-05-11 $103.55 $103.70 $102.99 $103.49 $103.49 262,373
2023-05-10 $105.07 $105.30 $103.09 $104.04 $104.04 353,092
2023-05-09 $103.92 $104.47 $103.63 $104.15 $104.15 190,780
2023-05-08 $104.97 $105.16 $104.27 $104.50 $104.50 188,797
2023-05-05 $103.79 $104.95 $103.79 $104.69 $104.69 453,854
2023-05-04 $103.41 $103.72 $102.16 $102.70 $102.70 444,617
2023-05-03 $104.68 $105.50 $103.71 $103.81 $103.81 227,210
2023-05-02 $105.65 $105.65 $103.22 $104.42 $104.42 318,258
2023-05-01 $105.97 $106.82 $105.94 $106.10 $106.10 236,524
2023-04-28 $104.91 $106.26 $104.87 $106.23 $106.23 220,924
2023-04-27 $103.78 $105.16 $103.50 $105.15 $105.15 349,200
2023-04-26 $104.12 $104.52 $103.20 $103.41 $103.41 195,423
2023-04-25 $105.55 $105.77 $104.44 $104.45 $104.45 192,092
2023-04-24 $106.10 $106.48 $105.82 $106.21 $106.21 245,711
2023-04-21 $106.46 $106.46 $105.60 $106.19 $106.19 169,221
2023-04-20 $106.15 $106.70 $105.93 $106.28 $106.28 164,162
2023-04-19 $106.19 $106.94 $106.01 $106.77 $106.77 220,408
2023-04-18 $106.91 $107.09 $106.24 $106.58 $106.58 541,603
2023-04-17 $105.76 $106.60 $105.65 $106.60 $106.60 705,440
2023-04-14 $106.36 $106.86 $105.23 $105.81 $105.81 177,230
2023-04-13 $105.89 $106.56 $105.40 $106.32 $106.32 197,742
2023-04-12 $107.04 $107.06 $105.63 $105.73 $105.73 237,291
2023-04-11 $105.70 $106.67 $105.66 $106.30 $106.30 222,696
2023-04-10 $104.14 $105.42 $104.10 $105.42 $105.42 342,200
2023-04-06 $104.47 $104.70 $104.03 $104.59 $104.59 286,705
2023-04-05 $104.27 $104.73 $103.92 $104.51 $104.51 394,810
2023-04-04 $106.33 $106.47 $104.19 $104.73 $104.73 396,786
2023-04-03 $106.28 $106.74 $105.68 $106.16 $106.16 550,287
2023-03-31 $104.93 $106.26 $104.93 $106.20 $106.20 291,168
2023-03-30 $104.81 $105.16 $104.17 $104.53 $104.53 257,171
2023-03-29 $103.60 $104.13 $103.34 $104.09 $104.09 314,554
2023-03-28 $101.87 $102.76 $101.86 $102.49 $102.49 303,181
2023-03-27 $102.36 $102.61 $101.58 $102.16 $102.16 432,088
2023-03-24 $99.46 $101.28 $98.92 $101.21 $101.21 328,226
2023-03-23 $101.42 $102.36 $99.58 $100.22 $100.22 213,307
2023-03-22 $103.84 $104.09 $101.30 $101.30 $100.81 239,328
2023-03-21 $103.92 $104.20 $103.47 $103.96 $103.96 348,063
2023-03-20 $101.65 $102.94 $101.63 $102.44 $102.44 519,830
2023-03-17 $102.39 $102.42 $100.58 $100.92 $100.92 389,581
2023-03-16 $100.95 $103.40 $100.45 $103.06 $103.06 873,918
2023-03-15 $101.74 $102.04 $100.44 $101.79 $101.79 388,721
2023-03-14 $104.50 $105.00 $102.78 $103.85 $103.85 409,747
2023-03-13 $102.20 $103.82 $101.14 $102.31 $102.31 721,235
2023-03-10 $106.53 $106.58 $103.43 $104.13 $104.13 409,527
2023-03-09 $109.70 $109.97 $106.84 $107.01 $107.01 298,348
2023-03-08 $109.60 $110.14 $109.10 $109.65 $109.65 237,589
2023-03-07 $111.28 $111.47 $109.39 $109.53 $109.53 316,055
2023-03-06 $112.28 $112.56 $111.17 $111.35 $111.35 831,878
2023-03-03 $111.17 $112.35 $110.77 $112.21 $112.21 191,494
2023-03-02 $109.39 $110.89 $109.05 $110.73 $110.73 485,958
2023-03-01 $109.87 $110.41 $109.51 $109.99 $109.99 318,591
2023-02-28 $110.51 $111.06 $110.16 $110.16 $110.16 260,795
2023-02-27 $111.24 $111.69 $110.18 $110.48 $110.48 215,699
2023-02-24 $109.79 $110.54 $109.32 $110.32 $110.32 572,352
2023-02-23 $111.12 $111.64 $109.95 $110.99 $110.99 269,624
2023-02-22 $110.93 $111.49 $110.35 $110.72 $110.72 193,367
2023-02-21 $112.24 $112.47 $110.58 $110.75 $110.75 468,734
2023-02-17 $113.12 $113.48 $112.41 $113.35 $113.35 250,002
2023-02-16 $113.22 $114.60 $113.10 $113.55 $113.55 274,379
2023-02-15 $113.30 $114.67 $113.18 $114.64 $114.64 213,027
2023-02-14 $113.64 $114.78 $112.97 $113.91 $113.91 256,647
2023-02-13 $113.16 $114.23 $113.02 $114.23 $114.23 149,813
2023-02-10 $112.33 $113.15 $112.14 $113.04 $113.04 171,437
2023-02-09 $114.62 $114.87 $112.34 $112.60 $112.60 264,118
2023-02-08 $114.42 $114.83 $113.72 $113.90 $113.90 307,944
2023-02-07 $113.81 $115.27 $113.14 $114.94 $114.94 433,551
2023-02-06 $114.00 $114.45 $113.46 $114.09 $114.09 268,098
2023-02-03 $114.97 $115.72 $114.57 $114.92 $114.92 503,490
2023-02-02 $115.66 $116.73 $115.23 $116.23 $116.23 469,502
2023-02-01 $113.32 $115.65 $112.67 $114.91 $114.91 500,313
2023-01-31 $112.11 $113.90 $111.81 $113.85 $113.85 795,147
2023-01-30 $112.25 $113.14 $111.71 $111.81 $111.81 906,941
2023-01-27 $112.27 $113.48 $112.07 $112.97 $112.97 622,122
2023-01-26 $112.09 $112.62 $111.46 $112.57 $112.57 686,521
2023-01-25 $110.22 $111.67 $109.97 $111.62 $111.62 223,304
2023-01-24 $111.08 $111.65 $109.86 $111.26 $111.26 464,939
2023-01-23 $110.29 $111.86 $110.11 $111.38 $111.38 978,354
2023-01-20 $108.65 $110.24 $108.02 $110.24 $110.24 323,532
2023-01-19 $108.82 $108.89 $107.90 $108.26 $108.26 2,213,979
2023-01-18 $111.67 $112.04 $109.47 $109.48 $109.48 339,677
2023-01-17 $111.51 $112.00 $111.16 $111.27 $111.27 819,751
2023-01-13 $110.37 $111.67 $110.26 $111.50 $111.50 327,113
2023-01-12 $111.00 $111.61 $110.14 $111.25 $111.25 413,978
2023-01-11 $109.71 $110.68 $109.71 $110.65 $110.65 343,740
2023-01-10 $108.28 $109.27 $107.88 $109.27 $109.27 244,075
2023-01-09 $108.91 $109.69 $108.39 $108.42 $108.42 454,420
2023-01-06 $106.67 $108.62 $106.32 $108.33 $108.33 360,067
2023-01-05 $106.30 $106.30 $105.34 $105.72 $105.72 271,102
2023-01-04 $105.84 $107.25 $105.73 $106.83 $106.83 488,235
2023-01-03 $106.06 $106.41 $104.29 $105.01 $105.01 792,053
2022-12-30 $105.14 $105.44 $104.40 $105.34 $105.34 877,447
2022-12-29 $104.53 $106.06 $104.50 $105.75 $105.75 829,972
2022-12-28 $105.69 $105.91 $103.92 $103.97 $103.97 1,039,794
2022-12-27 $105.62 $105.89 $105.00 $105.57 $105.57 666,428
2022-12-23 $104.72 $105.51 $104.18 $105.51 $105.51 403,680
2022-12-22 $104.96 $105.05 $102.88 $104.63 $104.63 582,458
2022-12-21 $105.11 $106.08 $104.97 $105.71 $105.71 393,739
2022-12-20 $103.76 $104.60 $103.58 $104.16 $104.16 536,872
2022-12-19 $104.98 $105.06 $103.40 $103.86 $103.86 1,045,064
2022-12-16 $104.97 $105.45 $104.06 $104.84 $104.84 1,341,545
2022-12-15 $107.08 $107.29 $105.84 $106.16 $106.16 513,690
2022-12-14 $109.08 $109.88 $107.73 $108.35 $108.35 567,529
2022-12-13 $111.11 $111.44 $108.27 $109.06 $109.06 625,502
2022-12-12 $107.74 $109.03 $107.31 $109.03 $108.45 796,510
2022-12-09 $107.91 $108.59 $107.45 $107.51 $106.94 1,526,462
2022-12-08 $108.41 $108.99 $107.99 $108.30 $107.73 1,140,794
2022-12-07 $107.75 $108.71 $107.52 $107.68 $107.11 360,142
2022-12-06 $109.05 $109.29 $107.25 $107.99 $107.42 758,570
2022-12-05 $110.83 $110.83 $108.78 $109.19 $108.61 500,886
2022-12-02 $110.35 $111.95 $110.35 $111.60 $111.01 344,860
2022-12-01 $112.05 $112.67 $111.28 $111.69 $111.10 696,657
2022-11-30 $109.32 $111.62 $108.25 $111.60 $111.01 372,551
2022-11-29 $108.67 $109.38 $108.60 $109.10 $108.52 357,664
2022-11-28 $109.75 $110.03 $108.30 $108.51 $107.93 737,102
2022-11-25 $110.17 $110.72 $110.17 $110.60 $110.01 334,380
2022-11-23 $109.64 $110.40 $109.52 $110.23 $110.23 380,265
2022-11-22 $108.91 $109.93 $108.79 $109.89 $109.89 1,080,266
2022-11-21 $107.89 $108.47 $107.61 $108.39 $108.39 786,244
2022-11-18 $108.70 $108.78 $107.45 $108.37 $108.37 361,257
2022-11-17 $106.72 $107.60 $106.32 $107.59 $107.59 1,410,296
2022-11-16 $109.04 $109.08 $108.08 $108.28 $108.28 367,216
2022-11-15 $109.94 $110.36 $108.60 $109.52 $109.52 563,476
2022-11-14 $109.29 $110.10 $108.40 $108.45 $108.45 342,074
2022-11-11 $109.38 $110.18 $109.01 $109.83 $109.83 439,156
2022-11-10 $106.46 $108.91 $106.46 $108.77 $108.77 519,293
2022-11-09 $104.42 $105.04 $102.97 $103.17 $103.17 402,420
2022-11-08 $104.97 $106.18 $104.09 $105.14 $105.14 588,183
2022-11-07 $104.56 $104.90 $103.70 $104.71 $104.71 396,320
2022-11-04 $103.75 $104.71 $102.34 $104.05 $104.05 591,875
2022-11-03 $101.55 $103.13 $100.95 $102.39 $102.39 763,147
2022-11-02 $104.96 $106.36 $102.77 $102.84 $102.84 880,962
2022-11-01 $106.06 $106.17 $104.88 $105.36 $105.36 544,196
2022-10-31 $104.81 $105.61 $104.59 $105.04 $105.04 1,066,781
2022-10-28 $103.52 $105.45 $103.21 $105.39 $105.39 494,490
2022-10-27 $103.61 $104.51 $103.08 $103.21 $103.21 724,945
2022-10-26 $102.99 $104.16 $102.66 $102.96 $102.96 720,674
2022-10-25 $100.44 $102.88 $100.44 $102.77 $102.77 494,775
2022-10-24 $100.24 $100.82 $99.39 $100.53 $100.53 716,727
2022-10-21 $97.49 $99.84 $97.08 $99.65 $99.65 648,492
2022-10-20 $98.85 $99.82 $97.34 $97.60 $97.60 521,337
2022-10-19 $99.56 $100.11 $98.16 $98.98 $98.98 1,134,053
2022-10-18 $100.95 $101.39 $99.47 $100.46 $100.46 722,651
2022-10-17 $98.31 $99.40 $98.15 $98.86 $98.86 859,113
2022-10-14 $99.77 $100.31 $96.46 $96.57 $96.57 426,868
2022-10-13 $94.91 $99.51 $94.32 $99.01 $99.01 666,106
2022-10-12 $97.39 $97.63 $96.62 $96.79 $96.79 559,551
2022-10-11 $97.35 $98.67 $96.52 $97.49 $97.49 581,049
2022-10-10 $98.52 $98.81 $97.10 $97.71 $97.71 530,268
2022-10-07 $99.57 $99.62 $97.64 $98.20 $98.20 463,611
2022-10-06 $101.26 $102.10 $100.36 $100.58 $100.58 537,518
2022-10-05 $100.98 $102.34 $100.19 $101.68 $101.68 697,085
2022-10-04 $100.32 $102.48 $100.32 $102.48 $102.48 427,534
2022-10-03 $97.27 $99.36 $96.43 $98.75 $98.75 665,038
2022-09-30 $96.74 $97.79 $95.88 $96.05 $96.05 827,369
2022-09-29 $97.85 $97.85 $95.88 $96.69 $96.69 507,756
2022-09-28 $97.02 $99.29 $96.66 $98.83 $98.83 1,076,385
2022-09-27 $97.71 $98.22 $95.62 $96.32 $96.32 785,078
2022-09-26 $98.03 $98.82 $96.31 $96.71 $96.71 978,712
2022-09-23 $99.80 $99.80 $97.69 $99.03 $98.41 1,553,991
2022-09-22 $102.59 $102.85 $100.84 $100.98 $100.35 530,987
2022-09-21 $104.95 $105.65 $102.67 $102.67 $102.03 270,669
2022-09-20 $105.29 $105.29 $103.67 $104.34 $103.69 383,043
2022-09-19 $104.27 $106.26 $104.05 $106.19 $105.53 557,941
2022-09-16 $105.60 $105.60 $104.37 $105.12 $104.46 731,627
2022-09-15 $107.05 $108.24 $106.34 $106.69 $106.03 689,642
2022-09-14 $107.79 $107.84 $106.54 $107.55 $106.88 504,077
2022-09-13 $109.46 $109.89 $107.29 $107.68 $107.01 744,870
2022-09-12 $111.33 $112.09 $111.16 $111.75 $111.75 821,750
2022-09-09 $109.64 $110.88 $109.62 $110.58 $110.58 616,004
2022-09-08 $107.38 $108.95 $106.96 $108.94 $108.94 535,255
2022-09-07 $105.62 $108.23 $105.53 $108.05 $108.05 680,430
2022-09-06 $106.37 $106.67 $105.03 $105.64 $105.64 628,419
2022-09-02 $107.87 $108.39 $105.61 $106.03 $106.03 548,484
2022-09-01 $106.06 $106.71 $105.10 $106.67 $106.67 495,466
2022-08-31 $108.01 $108.24 $106.82 $106.91 $106.91 304,863
2022-08-30 $109.26 $109.26 $107.35 $107.67 $107.67 253,763
2022-08-29 $108.80 $109.91 $108.56 $108.94 $108.94 687,036
2022-08-26 $113.18 $113.18 $109.58 $109.64 $109.64 306,960
2022-08-25 $111.68 $112.98 $111.48 $112.95 $112.95 202,711
2022-08-24 $110.71 $111.59 $110.36 $111.29 $111.29 354,692
2022-08-23 $110.89 $111.71 $110.49 $110.66 $110.66 162,784
2022-08-22 $111.80 $111.82 $110.59 $110.75 $110.75 249,157
2022-08-19 $114.11 $114.20 $112.83 $113.08 $113.08 184,493
2022-08-18 $114.59 $114.96 $114.26 $114.80 $114.80 131,816
2022-08-17 $114.55 $115.10 $113.84 $114.47 $114.47 244,078
2022-08-16 $114.85 $116.21 $114.85 $115.74 $115.74 278,211
2022-08-15 $114.28 $115.28 $114.22 $115.13 $115.13 180,069
2022-08-12 $113.91 $115.14 $113.72 $115.11 $115.11 219,394
2022-08-11 $113.45 $114.66 $113.21 $113.37 $113.37 230,525
2022-08-10 $111.81 $112.78 $111.81 $112.62 $112.62 204,303
2022-08-09 $110.64 $110.72 $109.84 $110.23 $110.23 254,812
2022-08-08 $110.70 $111.79 $110.54 $110.71 $110.71 925,098
2022-08-05 $108.83 $110.09 $108.64 $110.02 $110.02 385,607
2022-08-04 $110.12 $110.22 $109.67 $109.71 $109.71 399,798
2022-08-03 $109.73 $110.46 $109.33 $110.16 $110.16 585,458
2022-08-02 $109.73 $110.41 $109.00 $109.17 $109.17 294,939
2022-08-01 $109.63 $110.36 $109.12 $109.97 $109.97 385,045
2022-07-29 $109.29 $110.63 $109.06 $110.37 $110.37 684,742
2022-07-28 $107.89 $109.27 $106.98 $109.23 $109.23 471,619
2022-07-27 $106.22 $107.95 $105.97 $107.56 $107.56 739,203
2022-07-26 $106.08 $106.24 $105.44 $105.76 $105.76 262,839
2022-07-25 $106.09 $106.71 $105.52 $106.45 $106.45 347,400
2022-07-22 $106.88 $107.30 $105.32 $105.91 $105.91 789,811
2022-07-21 $105.71 $106.66 $104.92 $106.63 $106.63 305,044
2022-07-20 $105.14 $106.28 $104.90 $106.02 $106.02 527,448
2022-07-19 $103.47 $105.50 $103.47 $105.39 $105.39 1,325,808
2022-07-18 $103.54 $103.87 $102.10 $102.46 $102.46 683,598
2022-07-15 $101.99 $102.70 $101.06 $102.70 $102.70 490,240
2022-07-14 $100.21 $100.87 $99.58 $100.72 $100.72 333,128
2022-07-13 $101.00 $102.40 $100.53 $101.85 $101.85 424,465
2022-07-12 $101.99 $103.52 $101.86 $102.31 $102.31 588,835
2022-07-11 $102.87 $103.18 $102.32 $102.54 $102.54 306,237
2022-07-08 $103.77 $104.22 $102.87 $103.51 $103.51 321,801
2022-07-07 $103.26 $104.23 $103.23 $103.99 $103.99 398,896
2022-07-06 $102.47 $103.24 $101.33 $102.36 $102.36 436,778
2022-07-05 $101.67 $102.63 $100.17 $102.61 $102.61 662,713
2022-07-01 $101.57 $103.29 $100.90 $103.03 $103.03 737,386
2022-06-30 $101.21 $102.65 $100.39 $101.57 $101.57 1,002,478
2022-06-29 $103.24 $103.34 $101.91 $102.50 $102.50 871,113
2022-06-28 $105.03 $106.07 $103.22 $103.30 $103.30 501,146
2022-06-27 $104.62 $105.06 $103.81 $104.50 $104.50 558,870
2022-06-24 $102.14 $104.49 $101.98 $104.41 $104.41 1,921,789
2022-06-23 $101.42 $101.71 $100.07 $101.30 $101.30 777,191
2022-06-22 $99.82 $101.85 $99.48 $101.00 $101.00 645,335
2022-06-21 $101.04 $101.85 $100.75 $101.27 $101.27 680,819
2022-06-17 $99.40 $100.64 $98.36 $99.58 $99.58 960,922
2022-06-16 $101.41 $101.47 $98.82 $99.42 $99.42 637,259
2022-06-15 $103.80 $104.92 $102.04 $103.64 $103.64 639,588
2022-06-14 $103.93 $104.28 $101.93 $102.84 $102.84 1,244,832
2022-06-13 $105.67 $105.75 $102.83 $103.32 $103.32 1,088,725
2022-06-10 $109.38 $109.44 $107.97 $108.08 $108.08 435,302
2022-06-09 $113.22 $113.25 $111.04 $111.04 $111.04 382,190
2022-06-08 $115.35 $115.45 $113.79 $114.06 $113.66 248,175
2022-06-07 $113.70 $115.95 $113.59 $115.93 $115.52 225,550
2022-06-06 $115.07 $115.33 $114.34 $114.55 $114.15 425,771
2022-06-03 $114.36 $114.81 $113.88 $114.14 $113.74 236,042
2022-06-02 $113.51 $115.32 $113.03 $115.27 $114.87 720,332
2022-06-01 $115.08 $115.30 $112.28 $113.61 $113.21 636,069
2022-05-31 $115.16 $115.51 $114.13 $114.58 $114.18 515,359
2022-05-27 $113.71 $115.66 $113.70 $115.64 $115.23 236,713
2022-05-26 $111.68 $113.63 $111.68 $113.14 $112.74 563,608
2022-05-25 $109.23 $111.38 $109.14 $110.99 $110.60 381,663
2022-05-24 $109.52 $109.85 $107.50 $109.54 $109.16 472,313
2022-05-23 $109.84 $110.61 $108.67 $110.29 $109.90 3,445,416
2022-05-20 $109.62 $109.89 $106.33 $108.65 $108.27 684,679
2022-05-19 $107.92 $109.92 $107.72 $108.66 $108.28 379,846
2022-05-18 $111.97 $111.97 $108.49 $108.92 $108.54 396,468
2022-05-17 $111.76 $112.87 $111.21 $112.83 $112.43 412,640
2022-05-16 $110.27 $111.08 $109.74 $110.27 $109.88 313,466
2022-05-13 $109.21 $111.07 $109.11 $110.56 $110.17 660,431
2022-05-12 $107.12 $108.72 $106.16 $107.94 $107.56 1,499,451
2022-05-11 $108.77 $110.81 $107.43 $107.54 $107.16 1,586,176
2022-05-10 $110.31 $110.61 $107.16 $108.71 $108.33 934,842
2022-05-09 $111.32 $111.52 $108.64 $109.00 $108.62 907,109
2022-05-06 $113.04 $113.37 $111.10 $112.62 $112.23 1,243,824
2022-05-05 $116.00 $116.28 $112.52 $113.52 $113.12 527,368
2022-05-04 $114.19 $117.10 $113.21 $116.97 $116.56 980,677
2022-05-03 $112.79 $114.63 $112.79 $113.96 $113.56 603,440
2022-05-02 $112.58 $113.46 $110.38 $112.72 $112.33 1,251,539
2022-04-29 $115.35 $116.05 $112.25 $112.41 $112.02 390,196
2022-04-28 $115.08 $116.24 $113.32 $115.90 $115.49 535,417
2022-04-27 $114.29 $115.44 $113.59 $114.28 $113.88 480,312
2022-04-26 $116.20 $116.45 $114.09 $114.09 $113.69 356,409
2022-04-25 $116.15 $116.90 $113.94 $116.68 $116.27 3,214,676
2022-04-22 $119.43 $119.43 $116.64 $116.69 $116.28 316,887
2022-04-21 $122.38 $122.68 $119.56 $119.81 $119.39 382,462
2022-04-20 $121.09 $122.17 $120.98 $121.64 $121.21 511,702
2022-04-19 $118.74 $120.76 $118.68 $120.56 $120.14 770,307
2022-04-18 $118.51 $119.14 $118.13 $118.62 $118.20 530,138
2022-04-14 $119.49 $120.05 $118.67 $118.71 $118.29 315,831
2022-04-13 $117.85 $119.41 $117.85 $119.29 $118.87 307,389
2022-04-12 $118.67 $119.53 $117.58 $117.86 $117.45 817,940
2022-04-11 $118.81 $119.40 $117.96 $118.12 $117.71 699,602
2022-04-08 $118.64 $119.63 $118.25 $119.01 $118.59 280,335
2022-04-07 $118.22 $118.98 $117.12 $118.52 $118.10 251,763
2022-04-06 $118.22 $118.81 $117.69 $118.49 $118.07 759,227
2022-04-05 $119.86 $120.74 $118.63 $118.92 $118.50 267,006
2022-04-04 $120.18 $120.30 $119.45 $120.15 $119.73 439,543
2022-04-01 $120.31 $120.49 $119.26 $120.25 $119.83 602,881
2022-03-31 $121.05 $121.52 $119.61 $119.64 $119.22 855,186
2022-03-30 $121.98 $122.05 $120.59 $121.17 $120.75 529,483
2022-03-29 $120.92 $122.17 $120.74 $122.06 $121.63 307,586
2022-03-28 $119.88 $120.12 $118.96 $120.12 $119.70 577,509
2022-03-25 $119.17 $120.26 $119.12 $120.26 $119.84 305,596
2022-03-24 $118.28 $119.15 $117.76 $119.15 $118.73 252,236
2022-03-23 $119.15 $119.36 $118.22 $118.25 $117.39 995,329
2022-03-22 $119.38 $120.09 $119.23 $119.67 $118.80 1,673,973
2022-03-21 $119.02 $119.74 $118.22 $118.97 $118.10 578,355
2022-03-18 $117.73 $118.99 $117.33 $118.83 $117.97 947,763
2022-03-17 $116.58 $118.16 $116.27 $118.16 $117.30 495,305
2022-03-16 $115.36 $116.90 $114.30 $116.74 $115.89 404,622
2022-03-15 $113.38 $114.68 $113.14 $114.55 $113.72 798,151
2022-03-14 $113.99 $114.58 $112.55 $113.02 $112.20 356,039
2022-03-11 $115.44 $115.66 $113.53 $113.59 $112.76 338,954
2022-03-10 $113.37 $114.77 $113.27 $114.65 $113.82 432,037
2022-03-09 $114.13 $115.18 $114.01 $114.60 $113.77 432,372
2022-03-08 $112.90 $114.66 $112.03 $112.23 $111.41 682,446
2022-03-07 $115.76 $115.76 $112.33 $112.41 $111.59 1,816,623
2022-03-04 $115.56 $115.89 $114.45 $115.86 $115.02 411,142
2022-03-03 $117.46 $117.80 $115.84 $116.84 $115.99 533,803
2022-03-02 $114.98 $117.41 $114.98 $116.94 $116.09 616,238
2022-03-01 $116.37 $116.70 $113.46 $114.19 $113.36 756,564
2022-02-28 $115.81 $117.06 $115.15 $116.46 $115.61 396,755
2022-02-25 $114.02 $117.01 $114.00 $116.98 $116.13 765,041
2022-02-24 $110.29 $113.91 $110.07 $113.65 $112.82 1,203,558
2022-02-23 $115.35 $115.78 $112.72 $112.89 $112.07 347,114
2022-02-22 $115.84 $116.31 $114.02 $114.70 $113.87 403,779
2022-02-18 $116.29 $117.22 $115.53 $115.96 $115.12 328,529
2022-02-17 $117.72 $117.88 $116.19 $116.40 $115.55 470,340
2022-02-16 $117.78 $118.93 $117.59 $118.60 $117.74 340,486
2022-02-15 $117.07 $118.37 $117.07 $118.23 $117.37 404,770
2022-02-14 $117.26 $117.82 $115.65 $116.31 $115.46 323,926
2022-02-11 $118.72 $119.63 $116.81 $117.41 $116.56 324,640
2022-02-10 $119.03 $121.10 $118.07 $118.52 $117.66 375,768
2022-02-09 $119.39 $120.57 $119.39 $120.40 $119.52 338,904
2022-02-08 $117.27 $118.71 $117.17 $118.58 $117.72 408,159
2022-02-07 $117.42 $118.16 $117.06 $117.33 $116.48 1,140,551
2022-02-04 $116.74 $118.07 $115.88 $117.17 $116.32 332,880
2022-02-03 $117.78 $118.61 $116.98 $117.15 $116.30 261,029
2022-02-02 $118.22 $118.95 $117.56 $118.81 $117.95 409,900
2022-02-01 $117.33 $118.19 $116.18 $118.09 $117.23 1,047,458
2022-01-31 $114.67 $117.13 $114.26 $117.00 $116.15 769,840
2022-01-28 $113.29 $115.08 $111.94 $115.08 $114.24 1,157,386
2022-01-27 $115.20 $116.41 $112.70 $113.26 $112.44 818,104
2022-01-26 $116.17 $117.11 $113.00 $114.15 $113.32 569,247
2022-01-25 $114.39 $116.02 $112.50 $114.98 $114.14 812,060
2022-01-24 $113.37 $116.22 $111.32 $115.88 $115.04 1,689,512
2022-01-21 $116.34 $117.25 $114.79 $115.10 $114.26 642,827
2022-01-20 $118.98 $120.17 $116.66 $116.80 $115.95 473,000
2022-01-19 $120.57 $120.64 $118.46 $118.57 $117.71 301,974
2022-01-18 $121.35 $121.35 $119.55 $120.01 $119.14 514,924
2022-01-14 $121.50 $122.16 $120.58 $122.11 $121.22 618,535
2022-01-13 $122.97 $123.73 $122.12 $122.47 $121.58 560,430
2022-01-12 $122.89 $123.45 $122.09 $122.79 $121.90 529,041
2022-01-11 $121.54 $122.69 $120.70 $122.69 $121.80 451,837
2022-01-10 $121.84 $121.90 $119.98 $121.45 $120.57 866,120
2022-01-07 $122.32 $122.77 $121.86 $122.16 $121.27 455,310
2022-01-06 $122.13 $122.91 $121.46 $122.21 $121.32 490,426
2022-01-05 $123.81 $124.28 $121.63 $121.67 $120.78 581,765
2022-01-04 $122.99 $123.96 $122.99 $123.59 $122.69 537,745
2022-01-03 $122.50 $122.92 $121.59 $122.34 $121.45 1,215,757
2021-12-31 $122.07 $122.90 $121.94 $122.38 $121.49 299,397
2021-12-30 $122.39 $123.04 $122.08 $122.19 $121.30 241,190
2021-12-29 $122.08 $122.50 $121.70 $122.39 $121.50 287,687
2021-12-28 $121.70 $122.42 $121.64 $121.99 $121.10 392,719
2021-12-27 $120.19 $121.72 $119.95 $121.72 $120.83 638,041
2021-12-23 $119.96 $120.46 $119.73 $120.11 $119.24 435,924
2021-12-22 $118.57 $119.44 $118.42 $119.44 $118.57 557,122
2021-12-21 $116.94 $118.65 $116.94 $118.47 $117.61 972,914
2021-12-20 $116.54 $116.54 $114.75 $116.07 $115.23 772,555
2021-12-17 $118.65 $119.09 $117.42 $117.82 $116.96 436,728
2021-12-16 $119.66 $120.33 $118.36 $118.80 $117.94 287,125
2021-12-15 $118.16 $119.28 $117.21 $119.28 $118.41 561,312
2021-12-14 $118.02 $119.13 $117.81 $118.03 $117.17 311,366
2021-12-13 $119.52 $119.54 $118.36 $118.71 $117.85 537,937
2021-12-10 $120.59 $120.61 $119.39 $120.21 $118.82 480,533
2021-12-09 $120.45 $120.60 $119.75 $119.75 $118.37 713,190
2021-12-08 $120.73 $121.15 $120.43 $120.97 $119.57 269,875
2021-12-07 $119.85 $121.19 $119.66 $120.44 $119.05 1,244,732
2021-12-06 $117.51 $119.44 $117.40 $118.61 $117.24 385,863
2021-12-03 $117.68 $118.14 $115.67 $116.56 $115.21 566,528
2021-12-02 $114.70 $117.70 $114.52 $117.21 $115.86 530,838
2021-12-01 $117.36 $118.31 $114.04 $114.04 $112.72 671,545
2021-11-30 $117.99 $118.11 $115.53 $115.60 $114.27 612,456
2021-11-29 $119.87 $119.87 $118.14 $118.94 $117.57 302,489
2021-11-26 $118.90 $118.98 $117.65 $118.14 $116.78 257,568
2021-11-24 $121.19 $121.75 $120.86 $121.61 $120.21 244,090
2021-11-23 $121.13 $121.61 $120.58 $121.54 $120.14 343,514
2021-11-22 $121.20 $122.03 $120.85 $121.05 $119.65 509,456
2021-11-19 $121.04 $121.29 $120.50 $120.68 $119.29 249,773
2021-11-18 $122.15 $122.28 $120.92 $121.62 $120.22 189,648
2021-11-17 $122.54 $122.74 $121.54 $122.02 $120.61 380,900
2021-11-16 $122.77 $123.29 $122.58 $122.75 $121.33 208,232
2021-11-15 $122.65 $122.82 $122.42 $122.70 $121.28 194,580
2021-11-12 $122.01 $122.46 $121.79 $122.39 $120.98 225,841
2021-11-11 $121.74 $121.97 $121.40 $121.83 $120.42 203,705
2021-11-10 $122.00 $122.38 $121.13 $121.44 $120.04 203,629
2021-11-09 $122.13 $122.24 $121.64 $122.24 $120.83 192,421
2021-11-08 $122.66 $122.89 $121.92 $122.18 $120.77 244,494
2021-11-05 $122.06 $122.82 $121.69 $122.09 $120.68 208,895
2021-11-04 $121.74 $122.15 $120.70 $121.18 $119.78 247,636
2021-11-03 $120.50 $121.91 $120.50 $121.74 $120.33 189,423
2021-11-02 $120.64 $120.92 $120.30 $120.78 $119.39 190,134
2021-11-01 $119.49 $120.64 $119.49 $120.61 $119.22 442,906
2021-10-29 $119.50 $119.93 $118.87 $119.28 $117.90 163,796
2021-10-28 $118.41 $119.73 $118.41 $119.70 $118.32 180,494
2021-10-27 $120.00 $120.06 $118.14 $118.14 $116.78 235,089
2021-10-26 $120.91 $120.99 $120.15 $120.19 $118.80 190,001
2021-10-25 $120.39 $120.98 $120.10 $120.58 $119.19 183,894
2021-10-22 $120.12 $120.78 $119.81 $120.34 $118.95 1,299,380
2021-10-21 $119.85 $120.05 $119.38 $120.01 $118.62 254,268
2021-10-20 $119.02 $120.12 $118.89 $120.06 $118.67 182,791
2021-10-19 $118.80 $119.08 $118.44 $118.97 $117.60 247,612
2021-10-18 $117.84 $118.60 $117.61 $118.38 $117.01 515,634
2021-10-15 $118.85 $119.14 $118.21 $118.28 $116.91 222,964
2021-10-14 $117.01 $118.10 $116.98 $118.08 $116.72 325,736
2021-10-13 $115.98 $116.39 $114.88 $116.12 $114.78 220,442
2021-10-12 $115.73 $116.42 $115.57 $115.89 $114.55 374,564
2021-10-11 $116.25 $117.01 $115.55 $115.59 $114.26 129,738
2021-10-08 $116.41 $116.82 $116.09 $116.17 $114.83 356,764
2021-10-07 $116.22 $117.19 $116.12 $116.39 $115.05 767,734
2021-10-06 $114.23 $115.42 $113.37 $115.42 $114.09 275,185
2021-10-05 $115.00 $115.82 $114.34 $115.21 $113.88 380,254
2021-10-04 $114.74 $115.63 $114.10 $114.45 $113.13 598,885
2021-10-01 $113.75 $115.57 $113.10 $114.97 $113.64 290,953
2021-09-30 $115.44 $115.44 $113.22 $113.25 $111.94 272,705
2021-09-29 $115.18 $115.57 $114.74 $115.10 $113.77 385,953
2021-09-28 $116.02 $116.22 $114.61 $114.81 $113.48 264,826
2021-09-27 $115.63 $116.90 $115.63 $116.18 $114.84 149,354
2021-09-24 $115.01 $115.86 $115.01 $115.58 $114.25 193,252
2021-09-23 $115.04 $116.74 $114.96 $116.03 $114.19 777,148
2021-09-22 $113.87 $115.20 $113.87 $114.41 $112.60 303,413
2021-09-21 $114.10 $114.26 $112.80 $113.09 $111.30 367,143
2021-09-20 $113.37 $113.79 $112.03 $113.42 $111.62 440,582
2021-09-17 $116.00 $116.42 $115.10 $115.19 $113.36 993,171
2021-09-16 $116.38 $116.79 $115.78 $116.28 $114.44 291,310
2021-09-15 $115.54 $116.74 $115.37 $116.57 $114.72 800,928
2021-09-14 $116.88 $116.88 $115.25 $115.49 $113.66 557,509
2021-09-13 $116.73 $116.97 $116.01 $116.58 $114.73 196,126
2021-09-10 $117.42 $117.42 $115.89 $115.93 $114.09 393,812
2021-09-09 $117.04 $117.87 $116.85 $116.85 $115.00 360,314
2021-09-08 $117.11 $117.55 $116.60 $117.14 $115.28 323,775
2021-09-07 $118.37 $118.37 $117.23 $117.29 $115.43 899,561
2021-09-03 $118.79 $118.96 $118.35 $118.52 $116.64 202,298
2021-09-02 $118.55 $119.21 $118.55 $119.04 $117.15 311,738
2021-09-01 $118.34 $118.55 $117.62 $118.26 $116.38 167,343
2021-08-31 $117.97 $118.35 $117.84 $118.15 $116.28 296,493
2021-08-30 $118.59 $118.71 $117.98 $118.04 $116.17 370,739
2021-08-27 $117.11 $118.71 $117.11 $118.47 $116.59 299,483
2021-08-26 $117.74 $117.82 $116.85 $116.97 $115.12 126,052
2021-08-25 $117.10 $118.35 $116.92 $117.92 $116.05 224,549
2021-08-24 $116.60 $117.37 $116.60 $117.18 $115.32 449,657
2021-08-23 $115.98 $116.57 $115.98 $116.38 $114.53 194,834
2021-08-20 $114.43 $115.53 $114.11 $115.44 $113.61 685,130
2021-08-19 $114.34 $115.19 $113.86 $114.54 $112.72 143,168
2021-08-18 $116.06 $116.51 $115.14 $115.14 $113.31 176,430
2021-08-17 $116.78 $116.78 $115.33 $116.24 $114.40 309,532
2021-08-16 $117.04 $117.49 $116.50 $117.43 $115.57 169,066
2021-08-13 $117.95 $117.95 $117.51 $117.67 $115.80 190,447
2021-08-12 $117.85 $117.96 $117.19 $117.79 $115.92 153,360
2021-08-11 $117.11 $117.94 $116.75 $117.94 $116.07 226,052
2021-08-10 $116.50 $117.28 $116.17 $116.91 $115.06 161,336
2021-08-09 $116.36 $116.59 $115.80 $116.28 $114.44 124,964
2021-08-06 $116.40 $116.89 $116.27 $116.63 $114.78 214,529
2021-08-05 $115.33 $115.97 $115.33 $115.95 $114.11 267,496
2021-08-04 $115.63 $116.03 $114.99 $114.99 $113.17 275,434
2021-08-03 $115.57 $116.22 $114.47 $116.21 $114.37 288,299
2021-08-02 $116.03 $117.25 $115.34 $115.37 $113.54 687,121
2021-07-30 $115.55 $116.64 $115.53 $115.67 $113.84 171,967
2021-07-29 $115.60 $116.56 $115.50 $116.04 $114.20 143,904
2021-07-28 $114.96 $115.54 $114.12 $115.09 $113.26 179,191
2021-07-27 $114.51 $114.89 $113.94 $114.87 $113.05 125,565
2021-07-26 $114.56 $115.29 $114.53 $114.93 $113.11 246,484
2021-07-23 $114.40 $114.73 $113.86 $114.60 $112.78 414,256
2021-07-22 $114.39 $114.39 $113.31 $113.83 $112.02 201,044
2021-07-21 $113.79 $114.92 $113.79 $114.45 $112.64 239,388
2021-07-20 $111.04 $113.71 $110.81 $113.25 $111.45 293,903
2021-07-19 $111.26 $111.32 $109.93 $110.67 $108.92 448,317
2021-07-16 $114.41 $114.49 $112.84 $112.88 $111.09 325,513
2021-07-15 $113.51 $114.35 $113.32 $113.96 $112.15 234,305
2021-07-14 $115.08 $115.48 $113.92 $114.26 $112.45 219,612
2021-07-13 $115.69 $115.85 $114.48 $114.52 $112.70 971,797
2021-07-12 $115.43 $116.19 $115.09 $116.08 $114.24 179,037
2021-07-09 $114.67 $115.83 $114.64 $115.82 $113.98 177,625
2021-07-08 $113.44 $114.40 $112.67 $113.69 $111.89 222,042
2021-07-07 $114.54 $115.17 $113.98 $114.94 $113.12 460,255
2021-07-06 $116.00 $116.00 $113.96 $114.78 $112.96 457,653
2021-07-02 $115.95 $116.19 $115.55 $115.96 $114.12 178,474
2021-07-01 $115.54 $116.16 $115.34 $115.88 $114.04 438,317
2021-06-30 $114.81 $115.08 $114.44 $114.98 $113.16 263,684
2021-06-29 $115.43 $115.66 $114.68 $114.80 $112.98 255,746
2021-06-28 $115.93 $115.93 $114.60 $115.03 $113.21 239,725
2021-06-25 $115.35 $116.11 $115.24 $115.90 $114.06 367,880
2021-06-24 $114.81 $115.16 $114.29 $115.02 $113.20 270,852
2021-06-23 $114.45 $114.72 $114.15 $114.16 $112.35 618,427
2021-06-22 $114.17 $114.56 $113.41 $114.12 $112.31 282,590
2021-06-21 $112.46 $114.16 $112.45 $114.07 $112.26 348,853
2021-06-18 $112.56 $112.78 $111.56 $111.56 $109.79 477,924
2021-06-17 $115.46 $115.73 $112.80 $113.69 $111.89 392,337
2021-06-16 $116.36 $116.38 $115.00 $115.50 $113.67 267,365
2021-06-15 $116.40 $116.67 $115.69 $116.31 $114.47 312,289
2021-06-14 $117.27 $117.30 $115.85 $116.31 $114.47 202,925
2021-06-11 $117.01 $117.20 $116.63 $117.11 $115.25 173,670
2021-06-10 $117.51 $117.66 $116.42 $116.56 $114.71 204,892
2021-06-09 $117.96 $118.05 $117.14 $117.14 $114.98 312,935
2021-06-08 $117.50 $118.04 $116.91 $117.85 $115.68 299,421
2021-06-07 $117.72 $117.90 $117.20 $117.40 $115.24 289,552
2021-06-04 $117.59 $117.81 $116.94 $117.65 $115.49 380,848
2021-06-03 $116.84 $117.44 $116.32 $117.20 $115.04 248,887
2021-06-02 $117.96 $117.96 $117.17 $117.44 $115.28 278,227
2021-06-01 $117.45 $117.86 $117.17 $117.62 $115.46 326,895
2021-05-28 $117.11 $117.11 $116.24 $116.71 $114.56 145,480
2021-05-27 $116.34 $116.74 $116.30 $116.62 $114.47 343,109
2021-05-26 $115.10 $115.83 $115.06 $115.75 $113.62 188,604
2021-05-25 $116.17 $116.42 $114.79 $114.88 $112.77 274,108
2021-05-24 $115.48 $116.11 $115.11 $115.64 $113.51 541,122
2021-05-21 $115.40 $115.89 $114.73 $115.02 $112.90 196,160
2021-05-20 $114.36 $115.11 $113.83 $114.69 $112.58 1,006,788
2021-05-19 $113.51 $114.14 $112.49 $114.12 $112.02 843,587
2021-05-18 $116.21 $116.41 $114.96 $115.00 $112.88 296,616
2021-05-17 $115.65 $116.21 $115.14 $116.11 $113.97 265,641
2021-05-14 $114.90 $116.25 $114.72 $115.98 $113.85 392,172
2021-05-13 $112.38 $114.58 $112.38 $114.17 $112.07 564,524
2021-05-12 $114.97 $115.40 $112.20 $112.23 $110.16 432,389
2021-05-11 $115.29 $116.10 $114.28 $115.33 $113.21 368,256
2021-05-10 $117.62 $118.33 $116.73 $116.73 $114.58 380,170
2021-05-07 $115.76 $117.31 $115.54 $117.29 $115.13 1,153,711
2021-05-06 $115.24 $115.91 $114.47 $115.88 $113.75 341,226
2021-05-05 $115.47 $115.56 $115.08 $115.28 $113.16 246,962
2021-05-04 $114.53 $115.07 $113.80 $115.07 $112.95 568,582
2021-05-03 $115.29 $115.74 $114.66 $115.10 $112.98 691,186
2021-04-30 $114.84 $115.11 $114.18 $114.46 $112.35 907,061
2021-04-29 $115.68 $115.89 $114.62 $115.55 $113.42 279,212
2021-04-28 $114.83 $115.20 $114.63 $114.93 $112.82 589,865
2021-04-27 $114.58 $114.93 $114.29 $114.80 $112.69 936,772
2021-04-26 $114.52 $114.95 $114.26 $114.54 $112.43 1,193,793
2021-04-23 $112.97 $114.35 $112.71 $113.97 $111.87 4,397,486
2021-04-22 $113.35 $113.81 $112.26 $112.51 $110.44 578,049
2021-04-21 $111.57 $113.30 $111.15 $113.29 $111.21 347,886
2021-04-20 $112.56 $112.70 $111.05 $111.64 $109.59 533,783
2021-04-19 $113.29 $113.46 $112.42 $112.92 $110.84 773,644
2021-04-16 $113.40 $113.71 $113.00 $113.36 $111.27 1,055,910
2021-04-15 $112.62 $112.84 $111.94 $112.84 $110.76 903,990
2021-04-14 $111.66 $112.84 $111.66 $112.09 $110.03 538,147
2021-04-13 $111.89 $111.89 $110.90 $111.70 $109.64 385,992
2021-04-12 $111.83 $112.10 $111.48 $112.09 $110.03 433,910
2021-04-09 $111.45 $111.74 $111.02 $111.71 $109.65 2,034,028
2021-04-08 $111.33 $111.33 $110.34 $111.23 $109.18 476,247
2021-04-07 $111.80 $111.82 $110.77 $111.14 $109.09 527,873
2021-04-06 $111.32 $112.00 $111.26 $111.56 $109.51 627,788
2021-04-05 $111.31 $111.54 $110.80 $111.32 $109.27 785,713
2021-04-01 $109.50 $110.52 $109.33 $110.51 $108.48 978,237
2021-03-31 $109.92 $110.09 $109.21 $109.30 $107.29 336,560
2021-03-30 $108.91 $109.81 $108.59 $109.68 $107.66 497,900
2021-03-29 $109.23 $109.93 $108.37 $108.84 $106.84 383,243
2021-03-26 $109.04 $109.96 $108.09 $109.87 $107.85 430,394
2021-03-25 $106.06 $108.51 $105.30 $108.27 $106.28 402,743
2021-03-24 $107.91 $108.89 $106.89 $106.93 $104.59 1,360,709
2021-03-23 $109.05 $109.16 $106.89 $107.33 $104.98 503,795
2021-03-22 $109.84 $110.26 $109.11 $109.59 $107.19 637,861
2021-03-19 $110.13 $110.71 $108.95 $109.91 $107.51 583,573
2021-03-18 $111.13 $112.23 $109.98 $110.17 $107.76 1,332,726
2021-03-17 $110.39 $111.41 $109.79 $111.40 $108.97 927,738
2021-03-16 $111.89 $111.89 $110.29 $110.58 $108.16 1,309,294
2021-03-15 $111.02 $112.00 $110.48 $111.97 $109.52 1,211,312
2021-03-12 $109.54 $110.79 $109.45 $110.79 $108.37 4,764,691
2021-03-11 $109.53 $110.34 $109.00 $109.76 $107.36 269,171
2021-03-10 $107.88 $109.28 $107.88 $108.72 $106.34 1,067,423
2021-03-09 $108.40 $108.53 $107.32 $107.39 $105.04 716,452
2021-03-08 $106.82 $108.79 $106.71 $107.60 $105.25 504,892
2021-03-05 $105.10 $106.78 $102.52 $106.43 $104.10 752,570
2021-03-04 $105.69 $106.10 $102.39 $104.08 $101.81 1,559,240
2021-03-03 $106.31 $107.11 $105.70 $105.81 $103.50 745,726
2021-03-02 $106.66 $106.83 $105.75 $106.02 $103.70 1,155,181
2021-03-01 $105.81 $107.20 $105.81 $106.56 $104.23 725,572
2021-02-26 $104.99 $105.38 $103.27 $104.14 $101.86 432,751
2021-02-25 $107.59 $107.67 $104.36 $104.77 $102.48 1,436,872
2021-02-24 $105.80 $107.74 $105.67 $107.42 $105.07 790,915
2021-02-23 $105.27 $106.08 $103.23 $105.82 $103.51 482,950
2021-02-22 $104.65 $106.07 $104.65 $105.42 $103.12 339,555
2021-02-19 $104.33 $105.33 $104.30 $105.15 $102.85 250,791
2021-02-18 $103.83 $104.09 $103.12 $103.59 $101.33 475,176
2021-02-17 $104.49 $104.66 $103.69 $104.50 $102.22 1,273,866
2021-02-16 $105.10 $105.37 $104.54 $104.71 $102.42 853,975
2021-02-12 $103.69 $104.59 $103.65 $104.59 $102.30 429,097
2021-02-11 $104.08 $104.35 $102.88 $103.91 $101.64 821,002
2021-02-10 $103.71 $104.16 $103.01 $103.68 $101.41 1,201,907
2021-02-09 $103.00 $103.47 $102.65 $103.14 $100.89 215,158
2021-02-08 $102.43 $103.11 $102.32 $103.05 $100.80 157,082
2021-02-05 $101.84 $102.14 $101.52 $101.78 $99.56 239,558
2021-02-04 $100.12 $101.17 $99.84 $101.11 $98.90 251,401
2021-02-03 $99.44 $100.01 $99.01 $99.85 $97.67 220,098
2021-02-02 $99.08 $99.81 $98.78 $99.31 $97.14 376,286
2021-02-01 $97.61 $98.39 $96.89 $98.17 $96.02 344,966
2021-01-29 $98.24 $98.58 $96.18 $96.73 $94.62 311,778
2021-01-28 $97.98 $99.08 $97.97 $98.35 $96.20 524,610
2021-01-27 $98.42 $98.69 $96.92 $97.38 $95.25 292,988
2021-01-26 $101.02 $101.13 $99.68 $99.80 $97.62 174,703
2021-01-25 $100.62 $101.11 $99.48 $100.56 $98.36 512,751
2021-01-22 $100.30 $100.92 $99.95 $100.70 $98.50 425,719
2021-01-21 $101.80 $101.80 $100.90 $101.02 $98.81 282,925
2021-01-20 $101.24 $101.73 $100.99 $101.64 $99.42 332,293
2021-01-19 $101.17 $101.26 $100.55 $100.96 $98.75 412,010
2021-01-15 $100.57 $100.86 $99.56 $100.52 $98.32 540,479
2021-01-14 $101.12 $101.97 $101.05 $101.38 $99.16 338,587
2021-01-13 $101.05 $101.29 $100.46 $100.77 $98.57 377,728
2021-01-12 $100.20 $101.20 $100.07 $101.14 $98.93 381,852
2021-01-11 $99.05 $100.28 $99.05 $100.11 $97.92 1,300,271
2021-01-08 $100.63 $100.65 $99.03 $100.13 $97.94 402,011
2021-01-07 $100.09 $100.52 $99.77 $100.21 $98.02 644,113
2021-01-06 $96.83 $100.04 $96.83 $99.45 $97.28 783,303
2021-01-05 $95.30 $96.84 $95.30 $96.36 $94.25 424,760
2021-01-04 $97.42 $97.44 $94.65 $95.27 $93.19 731,302
2020-12-31 $96.45 $97.07 $95.77 $96.96 $94.84 265,670
2020-12-30 $95.87 $96.72 $95.82 $96.48 $94.37 232,524
2020-12-29 $96.64 $96.78 $95.13 $95.44 $93.35 284,474
2020-12-28 $96.87 $96.94 $96.06 $96.19 $94.09 357,988
2020-12-24 $96.24 $96.24 $95.53 $96.08 $93.98 136,807
2020-12-23 $95.59 $96.39 $95.53 $96.01 $93.91 272,102
2020-12-22 $95.39 $95.57 $94.99 $95.09 $93.01 873,810
2020-12-21 $94.39 $95.50 $93.73 $95.34 $93.26 456,809
2020-12-18 $96.41 $96.61 $95.28 $95.73 $93.64 398,999
2020-12-17 $96.31 $96.46 $95.87 $96.46 $94.35 251,478
2020-12-16 $96.27 $96.27 $95.44 $95.79 $93.70 290,333
2020-12-15 $94.98 $96.01 $94.52 $96.01 $93.91 369,756
2020-12-14 $95.79 $96.12 $94.16 $94.17 $92.11 289,416
2020-12-11 $95.29 $95.81 $94.67 $95.36 $92.85 652,635
2020-12-10 $95.21 $96.00 $95.17 $95.89 $93.36 300,949
2020-12-09 $96.41 $96.58 $95.15 $95.84 $93.31 299,492
2020-12-08 $95.18 $96.13 $95.18 $95.97 $93.44 844,975
2020-12-07 $95.82 $96.14 $95.42 $95.78 $93.25 616,631
2020-12-04 $95.08 $96.25 $95.08 $96.22 $93.68 540,358
2020-12-03 $94.30 $95.30 $94.13 $94.74 $92.24 297,323
2020-12-02 $93.84 $94.38 $93.58 $94.28 $91.79 325,841
2020-12-01 $94.44 $94.76 $94.00 $94.21 $91.73 1,057,918
2020-11-30 $94.38 $94.38 $92.94 $93.14 $90.68 550,364
2020-11-27 $94.92 $94.92 $94.28 $94.42 $91.93 236,749
2020-11-25 $95.18 $95.18 $94.29 $94.77 $92.27 396,987
2020-11-24 $94.58 $95.75 $94.43 $95.53 $93.01 816,627
2020-11-23 $92.68 $93.82 $92.57 $93.55 $91.08 252,196
2020-11-20 $92.23 $92.54 $91.83 $92.07 $89.64 751,687
2020-11-19 $91.85 $92.43 $91.27 $92.37 $89.93 509,568
2020-11-18 $93.26 $93.63 $91.87 $91.87 $89.45 586,078
2020-11-17 $92.42 $93.32 $91.72 $93.08 $90.63 601,428
2020-11-16 $92.82 $93.37 $92.08 $93.28 $90.82 1,474,327
2020-11-13 $89.66 $91.39 $89.66 $91.18 $88.78 334,679
2020-11-12 $90.00 $90.20 $88.38 $88.97 $86.62 342,744
2020-11-11 $91.44 $91.44 $90.08 $90.52 $88.13 372,075
2020-11-10 $89.88 $91.08 $89.83 $90.91 $88.51 555,866
2020-11-09 $90.47 $92.98 $89.86 $89.86 $87.49 587,307
2020-11-06 $86.60 $86.85 $85.80 $86.04 $83.77 243,481
2020-11-05 $85.54 $86.91 $85.45 $86.40 $84.12 375,312
2020-11-04 $84.90 $86.04 $84.03 $84.61 $82.38 702,859
2020-11-03 $84.54 $85.70 $84.54 $85.23 $82.98 694,113
2020-11-02 $82.59 $83.60 $82.23 $83.59 $81.39 886,871
2020-10-30 $81.50 $81.94 $80.56 $81.60 $79.45 499,956
2020-10-29 $80.86 $82.61 $80.44 $81.98 $79.82 290,003
2020-10-28 $81.81 $82.43 $80.89 $80.93 $78.80 372,955
2020-10-27 $84.49 $84.73 $83.34 $83.34 $81.14 291,254
2020-10-26 $85.64 $85.64 $83.63 $84.45 $82.22 1,104,706
2020-10-23 $86.39 $86.70 $85.80 $86.49 $84.21 595,741
2020-10-22 $85.00 $86.08 $84.77 $85.99 $83.72 319,318
2020-10-21 $85.14 $85.55 $84.76 $84.76 $82.53 287,409
2020-10-20 $85.04 $85.94 $84.95 $85.07 $82.83 407,922
2020-10-19 $85.75 $86.03 $84.39 $84.51 $82.28 520,341
2020-10-16 $85.99 $86.09 $85.45 $85.49 $83.24 383,924
2020-10-15 $84.20 $85.77 $83.88 $85.72 $83.46 383,978
2020-10-14 $85.39 $85.95 $85.08 $85.11 $82.87 433,727
2020-10-13 $85.87 $86.07 $85.07 $85.26 $83.01 621,393
2020-10-12 $86.28 $86.56 $85.94 $86.36 $84.08 560,927
2020-10-09 $86.47 $86.64 $85.67 $85.87 $83.61 309,025
2020-10-08 $85.18 $85.97 $85.06 $85.90 $83.64 456,706
2020-10-07 $84.07 $84.87 $84.07 $84.67 $82.44 432,836
2020-10-06 $84.33 $85.18 $83.07 $83.22 $81.03 948,513
2020-10-05 $83.04 $83.98 $83.04 $83.86 $81.65 288,955
2020-10-02 $80.08 $82.62 $80.01 $82.28 $80.11 307,172
2020-10-01 $81.24 $81.75 $80.74 $81.44 $79.29 554,899
2020-09-30 $80.76 $81.69 $80.31 $80.84 $78.71 559,541
2020-09-29 $81.35 $81.35 $80.08 $80.47 $78.35 519,966
2020-09-28 $80.54 $81.55 $80.54 $81.18 $79.04 664,744
2020-09-25 $78.12 $79.80 $78.02 $79.54 $77.44 1,037,095
2020-09-24 $78.26 $79.46 $77.36 $78.50 $76.43 1,578,936
2020-09-23 $80.30 $80.84 $78.37 $78.38 $76.31 485,048
2020-09-22 $80.22 $80.96 $79.93 $80.60 $78.05 444,820
2020-09-21 $81.04 $81.08 $79.38 $80.09 $77.56 726,857
2020-09-18 $83.61 $83.68 $82.17 $82.49 $79.88 375,247
2020-09-17 $83.04 $83.91 $82.55 $83.53 $80.89 339,458
2020-09-16 $83.60 $84.91 $83.41 $83.96 $81.30 451,290
2020-09-15 $83.71 $83.93 $83.11 $83.29 $80.66 811,098
2020-09-14 $82.37 $83.47 $82.34 $83.25 $80.62 279,300
2020-09-11 $81.72 $82.13 $81.14 $81.82 $79.23 545,627
2020-09-10 $82.81 $83.22 $81.39 $81.41 $78.84 380,533
2020-09-09 $82.22 $83.11 $82.11 $82.57 $79.96 430,503
2020-09-08 $82.44 $82.66 $81.46 $81.62 $79.04 346,418
2020-09-04 $83.88 $84.26 $82.10 $83.27 $80.64 501,609
2020-09-03 $84.86 $85.60 $82.78 $83.38 $80.74 449,825
2020-09-02 $83.86 $85.27 $83.63 $85.06 $82.37 751,114
2020-09-01 $82.92 $83.65 $82.57 $83.63 $80.98 390,854
2020-08-31 $83.92 $83.92 $83.18 $83.18 $80.55 270,050
2020-08-28 $83.59 $84.15 $83.21 $84.15 $81.49 157,702
2020-08-27 $82.93 $83.71 $82.93 $83.31 $80.67 388,605
2020-08-26 $83.14 $83.14 $82.59 $82.80 $80.18 334,981
2020-08-25 $83.61 $83.74 $82.69 $83.21 $80.58 357,414
2020-08-24 $82.35 $83.36 $81.97 $83.34 $80.70 338,193
2020-08-21 $81.75 $82.04 $81.51 $81.90 $79.31 373,416
2020-08-20 $81.90 $82.37 $81.59 $82.03 $79.44 529,183
2020-08-19 $82.96 $83.27 $82.38 $82.54 $79.93 428,110
2020-08-18 $83.40 $83.50 $82.80 $82.94 $80.32 516,860
2020-08-17 $83.62 $83.65 $83.23 $83.49 $80.85 427,205
2020-08-14 $83.07 $83.98 $83.00 $83.63 $80.98 228,881
2020-08-13 $83.57 $84.01 $83.21 $83.46 $80.82 289,516
2020-08-12 $84.30 $84.49 $83.58 $83.99 $81.33 427,150
2020-08-11 $84.56 $85.11 $83.45 $83.67 $81.02 417,925
2020-08-10 $82.78 $83.80 $82.78 $83.74 $81.09 327,989
2020-08-07 $81.36 $82.62 $81.33 $82.62 $80.01 369,515
2020-08-06 $81.47 $81.82 $81.10 $81.56 $78.98 465,560
2020-08-05 $81.47 $81.69 $81.27 $81.59 $79.01 797,660
2020-08-04 $80.31 $80.99 $80.31 $80.93 $78.37 982,447
2020-08-03 $80.43 $80.75 $79.79 $80.55 $78.00 399,988
2020-07-31 $80.12 $80.19 $78.95 $80.06 $77.53 352,167
2020-07-30 $79.87 $80.39 $79.31 $80.30 $77.76 372,115
2020-07-29 $79.89 $81.09 $79.89 $80.97 $78.41 223,286
2020-07-28 $79.71 $80.16 $79.46 $79.49 $76.98 245,366
2020-07-27 $79.62 $80.01 $79.05 $79.96 $77.43 282,480
2020-07-24 $80.06 $80.29 $79.50 $79.64 $77.12 258,955
2020-07-23 $80.19 $81.03 $79.84 $80.32 $77.78 462,590
2020-07-22 $79.32 $80.29 $79.18 $80.24 $77.70 295,499
2020-07-21 $79.23 $80.07 $78.98 $79.58 $77.06 307,852
2020-07-20 $79.20 $79.39 $78.49 $78.63 $76.14 413,404
2020-07-17 $79.43 $79.77 $78.93 $79.36 $76.85 398,213
2020-07-16 $78.86 $79.65 $78.49 $79.15 $76.65 734,638
2020-07-15 $78.60 $79.47 $78.24 $79.24 $76.73 470,846
2020-07-14 $75.83 $77.21 $75.50 $77.18 $74.74 436,258
2020-07-13 $76.63 $77.54 $75.89 $75.90 $73.50 728,576
2020-07-10 $74.71 $76.17 $74.71 $76.13 $73.72 341,800
2020-07-09 $76.07 $76.21 $73.98 $74.79 $72.42 414,046
2020-07-08 $75.92 $76.43 $75.37 $76.11 $73.70 411,236
2020-07-07 $76.52 $76.78 $75.74 $75.83 $73.43 426,019
2020-07-06 $78.00 $78.22 $76.95 $77.31 $74.86 769,202
2020-07-02 $77.39 $78.05 $76.40 $76.61 $74.19 384,136
2020-07-01 $76.73 $77.22 $75.79 $76.20 $73.79 435,916
2020-06-30 $75.37 $76.83 $75.19 $76.53 $74.11 621,394
2020-06-29 $74.57 $75.68 $73.86 $75.60 $73.21 854,062
2020-06-26 $75.16 $75.28 $73.71 $74.00 $71.66 777,101
2020-06-25 $74.39 $75.57 $73.89 $75.53 $73.14 1,007,280
2020-06-24 $76.45 $76.45 $73.97 $74.77 $72.41 742,815
2020-06-23 $78.11 $78.21 $77.19 $77.21 $74.77 578,557
2020-06-22 $76.84 $77.50 $76.11 $77.22 $74.78 820,222
2020-06-19 $79.37 $79.37 $76.89 $77.17 $74.73 730,564
2020-06-18 $77.57 $78.67 $77.26 $78.18 $75.71 482,292
2020-06-17 $79.39 $79.55 $78.15 $78.32 $75.84 1,290,362
2020-06-16 $80.53 $80.72 $78.03 $79.32 $76.81 455,881
2020-06-15 $74.53 $78.18 $74.09 $77.80 $75.34 759,236
2020-06-12 $78.11 $78.38 $75.37 $77.20 $74.42 691,473
2020-06-11 $77.68 $78.27 $75.26 $75.57 $72.84 697,491
2020-06-10 $83.07 $83.07 $80.90 $81.01 $78.09 1,261,184
2020-06-09 $84.15 $84.15 $82.81 $83.25 $80.25 670,728
2020-06-08 $84.41 $85.51 $84.02 $85.49 $82.41 1,349,459
2020-06-05 $83.71 $84.57 $83.05 $83.29 $80.29 700,573
2020-06-04 $79.78 $80.84 $79.39 $80.69 $77.78 958,004
2020-06-03 $78.95 $80.46 $78.95 $80.23 $77.34 710,951
2020-06-02 $77.48 $78.10 $77.26 $77.92 $75.11 1,339,489
2020-06-01 $76.14 $77.36 $75.85 $77.11 $74.33 475,977
2020-05-29 $75.82 $76.43 $75.05 $76.04 $73.30 596,703
2020-05-28 $77.70 $78.02 $76.06 $76.28 $73.53 744,980
2020-05-27 $76.70 $77.14 $75.25 $76.99 $74.21 1,268,696
2020-05-26 $74.71 $75.68 $74.71 $75.11 $72.40 656,328
2020-05-22 $72.43 $72.55 $71.76 $72.42 $69.81 1,228,336
2020-05-21 $72.56 $73.00 $71.90 $72.36 $69.75 997,889
2020-05-20 $72.45 $73.07 $72.24 $72.65 $70.03 612,056
2020-05-19 $72.15 $72.62 $71.30 $71.30 $68.73 539,638
2020-05-18 $70.71 $72.72 $70.53 $72.32 $69.71 894,719
2020-05-15 $67.81 $68.43 $67.03 $68.29 $65.83 1,597,091
2020-05-14 $66.14 $68.19 $64.85 $68.15 $65.69 859,116
2020-05-13 $68.91 $68.98 $66.59 $67.15 $64.73 913,223
2020-05-12 $71.77 $71.91 $69.26 $69.26 $66.76 427,171
2020-05-11 $71.63 $72.08 $70.82 $71.43 $68.85 891,217
2020-05-08 $71.56 $72.62 $71.30 $72.45 $69.84 956,935
2020-05-07 $70.06 $71.37 $70.06 $70.33 $67.79 874,850
2020-05-06 $70.72 $70.94 $69.12 $69.12 $66.63 601,631
2020-05-05 $71.02 $71.67 $70.23 $70.30 $67.76 3,361,223
2020-05-04 $69.41 $70.07 $68.67 $70.00 $67.47 1,742,958
2020-05-01 $71.12 $71.12 $69.62 $70.02 $67.49 1,051,567
2020-04-30 $73.61 $73.61 $72.36 $72.64 $70.02 761,702
2020-04-29 $74.20 $75.30 $73.79 $74.72 $72.02 655,953
2020-04-28 $72.82 $73.65 $71.89 $72.42 $69.81 1,071,731
2020-04-27 $69.69 $71.58 $69.60 $71.26 $68.69 1,145,627
2020-04-24 $68.72 $69.44 $67.88 $69.16 $66.67 1,071,677
2020-04-23 $68.21 $69.43 $68.01 $68.24 $65.78 1,868,347
2020-04-22 $68.28 $68.50 $67.56 $67.92 $65.47 837,150
2020-04-21 $67.13 $67.95 $66.53 $66.99 $64.57 795,418
2020-04-20 $69.02 $70.03 $68.32 $68.57 $66.10 1,464,008
2020-04-17 $69.61 $70.60 $69.19 $70.34 $67.80 1,114,046
2020-04-16 $68.06 $68.25 $66.68 $67.44 $65.01 1,018,379
2020-04-15 $68.84 $68.90 $67.45 $67.97 $65.52 733,259
2020-04-14 $70.98 $71.64 $70.07 $70.90 $68.34 1,774,350
2020-04-13 $71.32 $71.52 $68.65 $69.44 $66.94 1,655,468
2020-04-09 $70.38 $72.64 $70.36 $71.50 $68.92 1,025,020
2020-04-08 $66.31 $69.28 $65.87 $68.92 $66.43 1,044,366
2020-04-07 $67.14 $68.41 $65.49 $65.57 $63.20 1,695,136
2020-04-06 $62.41 $65.05 $62.41 $64.64 $62.31 1,573,672
2020-04-03 $60.99 $61.65 $59.24 $59.90 $57.74 1,113,501
2020-04-02 $60.37 $62.78 $59.93 $61.23 $59.02 1,892,032
2020-04-01 $61.31 $61.67 $60.00 $60.65 $58.46 2,138,007
2020-03-31 $65.22 $65.35 $63.50 $64.09 $61.78 2,423,471
2020-03-30 $64.32 $65.48 $62.91 $65.26 $62.91 2,596,081
2020-03-27 $63.69 $65.85 $62.68 $64.09 $61.78 1,156,533
2020-03-26 $62.60 $66.13 $62.54 $65.82 $63.45 1,490,248
2020-03-25 $60.55 $64.82 $59.15 $62.21 $59.97 2,097,150
2020-03-24 $57.45 $60.68 $57.45 $60.53 $57.80 2,862,431
2020-03-23 $56.71 $56.91 $53.42 $54.38 $51.93 3,236,109
2020-03-20 $60.13 $61.26 $56.65 $56.83 $54.27 1,667,508
2020-03-19 $57.83 $60.71 $55.62 $59.44 $56.76 2,024,127
2020-03-18 $60.59 $61.37 $55.68 $58.79 $56.14 5,029,145
2020-03-17 $62.15 $65.00 $59.72 $64.62 $61.70 2,293,770
2020-03-16 $63.27 $66.11 $60.40 $61.30 $58.53 1,532,676
2020-03-13 $69.83 $70.87 $65.30 $70.72 $67.53 2,941,684
2020-03-12 $68.54 $70.20 $65.68 $65.68 $62.72 2,028,512
2020-03-11 $76.15 $76.30 $72.70 $73.54 $70.22 2,430,027
2020-03-10 $77.28 $78.18 $74.00 $78.15 $74.62 2,630,481
2020-03-09 $76.63 $77.30 $73.44 $74.81 $71.43 1,801,129
2020-03-06 $82.23 $83.57 $80.83 $82.67 $78.94 1,622,646
2020-03-05 $85.90 $86.22 $83.94 $84.68 $80.86 2,793,921
2020-03-04 $86.38 $87.85 $85.53 $87.85 $83.89 2,215,751
2020-03-03 $87.00 $88.29 $84.20 $85.00 $81.16 1,551,813
2020-03-02 $84.33 $86.83 $83.01 $86.83 $82.91 2,561,082
2020-02-28 $82.83 $84.10 $81.30 $83.83 $80.05 2,432,493
2020-02-27 $87.30 $88.63 $85.15 $85.16 $81.32 1,238,105
2020-02-26 $90.62 $91.24 $88.86 $88.90 $84.89 908,628
2020-02-25 $93.73 $93.75 $90.07 $90.19 $86.12 959,690
2020-02-24 $93.91 $93.99 $93.07 $93.42 $89.21 1,127,999
2020-02-21 $96.46 $96.60 $95.85 $96.09 $91.75 240,036
2020-02-20 $96.42 $96.96 $96.00 $96.81 $92.44 311,707
2020-02-19 $96.63 $96.71 $96.40 $96.43 $92.08 305,397
2020-02-18 $96.44 $96.53 $95.86 $96.36 $92.01 198,902
2020-02-14 $96.67 $96.67 $96.21 $96.60 $92.24 230,553
2020-02-13 $96.15 $96.65 $96.02 $96.54 $92.18 218,489
2020-02-12 $96.50 $96.67 $96.35 $96.52 $92.17 403,690
2020-02-11 $95.75 $96.34 $95.75 $95.97 $91.64 427,748
2020-02-10 $94.82 $95.34 $94.73 $95.34 $91.04 1,120,671
2020-02-07 $95.45 $95.59 $94.80 $94.94 $90.66 304,211
2020-02-06 $96.24 $96.34 $95.67 $95.67 $91.35 356,243
2020-02-05 $95.36 $96.04 $95.36 $96.00 $91.67 335,245
2020-02-04 $94.44 $94.92 $94.44 $94.54 $90.27 288,911
2020-02-03 $93.38 $94.11 $93.36 $93.57 $89.35 941,485
2020-01-31 $94.16 $94.16 $92.63 $92.93 $88.74 536,963
2020-01-30 $93.68 $94.53 $93.38 $94.47 $90.21 714,104
2020-01-29 $94.85 $94.94 $94.21 $94.22 $89.97 258,479
2020-01-28 $94.18 $94.85 $94.06 $94.56 $90.29 386,376
2020-01-27 $93.89 $94.17 $93.57 $93.78 $89.55 500,951
2020-01-24 $96.31 $96.31 $94.68 $95.19 $90.90 734,194
2020-01-23 $95.73 $96.32 $95.10 $96.20 $91.86 282,875
2020-01-22 $96.36 $96.50 $95.78 $95.91 $91.58 479,666
2020-01-21 $96.19 $96.35 $95.93 $96.12 $91.78 541,113
2020-01-17 $96.46 $96.65 $96.38 $96.51 $92.16 397,143
2020-01-16 $95.76 $96.32 $95.75 $96.32 $91.97 390,233
2020-01-15 $95.13 $95.69 $95.06 $95.33 $91.03 366,974
2020-01-14 $94.87 $95.34 $94.74 $95.20 $90.90 336,808
2020-01-13 $94.40 $94.93 $94.19 $94.93 $90.65 603,422
2020-01-10 $94.50 $94.71 $94.09 $94.23 $89.98 310,083
2020-01-09 $94.48 $94.48 $94.08 $94.36 $90.10 337,309
2020-01-08 $94.17 $94.48 $93.89 $94.12 $89.87 386,435
2020-01-07 $94.10 $94.28 $93.84 $94.08 $89.84 358,057
2020-01-06 $93.83 $94.27 $93.68 $94.26 $90.01 664,610
2020-01-03 $93.88 $94.39 $93.65 $94.23 $89.98 443,707
2020-01-02 $95.16 $95.21 $94.02 $94.57 $90.30 556,983
2019-12-31 $94.30 $94.81 $94.30 $94.77 $90.49 265,123
2019-12-30 $94.61 $94.67 $94.22 $94.39 $90.13 1,099,861
2019-12-27 $94.92 $94.92 $94.45 $94.60 $90.33 404,872
2019-12-26 $94.66 $94.74 $94.47 $94.70 $90.43 321,621
2019-12-24 $94.51 $94.62 $94.41 $94.48 $90.22 192,887
2019-12-23 $94.75 $94.75 $94.33 $94.42 $90.16 629,627
2019-12-20 $94.36 $94.63 $94.07 $94.52 $90.26 381,231
2019-12-19 $93.83 $94.08 $93.74 $93.99 $89.75 415,922
2019-12-18 $93.64 $93.79 $93.36 $93.68 $89.45 400,354
2019-12-17 $93.52 $93.62 $93.41 $93.44 $89.22 448,251
2019-12-16 $93.29 $93.54 $93.10 $93.34 $89.13 453,142
2019-12-13 $93.78 $94.01 $93.05 $93.29 $88.56 306,585
2019-12-12 $92.82 $93.94 $92.75 $93.68 $88.93 1,495,715
2019-12-11 $92.86 $93.04 $92.64 $92.83 $88.12 322,186
2019-12-10 $92.76 $93.15 $92.54 $92.72 $88.02 774,766
2019-12-09 $92.88 $93.00 $92.71 $92.73 $88.02 450,017
2019-12-06 $92.74 $93.11 $92.74 $92.88 $88.17 470,056
2019-12-05 $92.11 $92.18 $91.75 $92.15 $87.47 471,037
2019-12-04 $91.59 $92.27 $91.47 $91.86 $87.20 616,664
2019-12-03 $91.25 $91.31 $90.67 $91.24 $86.61 708,979
2019-12-02 $92.63 $92.63 $91.86 $91.89 $87.23 558,289
2019-11-29 $93.04 $93.05 $92.49 $92.56 $87.86 149,527
2019-11-27 $92.93 $93.16 $92.71 $93.15 $88.42 366,748
2019-11-26 $92.61 $92.75 $92.37 $92.72 $88.02 430,579
2019-11-25 $92.13 $92.61 $92.00 $92.56 $87.86 299,541
2019-11-22 $91.78 $91.89 $91.48 $91.80 $87.14 396,975
2019-11-21 $92.00 $92.01 $91.36 $91.55 $86.90 588,448
2019-11-20 $91.93 $92.19 $91.47 $91.89 $87.23 294,655
2019-11-19 $92.38 $92.38 $91.85 $92.17 $87.49 254,103
2019-11-18 $92.23 $92.28 $92.04 $92.16 $87.48 258,351
2019-11-15 $92.19 $92.32 $91.94 $92.31 $87.63 310,254
2019-11-14 $91.62 $91.90 $91.53 $91.81 $87.15 291,472
2019-11-13 $91.39 $91.78 $91.14 $91.64 $86.99 892,249
2019-11-12 $91.88 $92.16 $91.60 $91.65 $87.00 668,675
2019-11-11 $91.64 $91.83 $91.41 $91.74 $87.09 694,255
2019-11-08 $91.70 $91.98 $91.32 $91.98 $87.31 874,043
2019-11-07 $92.26 $92.40 $91.65 $91.82 $87.16 1,086,122
2019-11-06 $91.97 $91.97 $91.44 $91.73 $87.08 333,392
2019-11-05 $92.12 $92.45 $91.81 $91.92 $87.26 313,116
2019-11-04 $91.90 $91.97 $91.70 $91.92 $87.26 351,419
2019-11-01 $90.69 $91.39 $90.64 $91.35 $86.72 348,208
2019-10-31 $90.60 $90.60 $89.70 $90.20 $85.62 356,745
2019-10-30 $90.82 $90.82 $90.20 $90.72 $86.12 201,232
2019-10-29 $90.42 $90.99 $90.31 $90.74 $86.14 282,784
2019-10-28 $90.65 $90.98 $90.51 $90.54 $85.95 308,059
2019-10-25 $90.18 $90.56 $90.01 $90.34 $85.76 214,639
2019-10-24 $90.61 $90.61 $89.81 $90.23 $85.65 466,434
2019-10-23 $90.05 $90.34 $89.88 $90.33 $85.75 529,812
2019-10-22 $90.14 $90.52 $89.70 $90.12 $85.55 456,334
2019-10-21 $89.78 $90.02 $89.78 $89.95 $85.39 501,545
2019-10-18 $88.99 $89.47 $88.93 $89.29 $84.76 289,543
2019-10-17 $89.15 $89.39 $88.91 $89.11 $84.59 254,240
2019-10-16 $88.81 $89.14 $88.64 $88.80 $84.29 1,196,511
2019-10-15 $88.50 $89.13 $88.28 $88.87 $84.36 281,606
2019-10-14 $88.32 $88.38 $87.96 $88.25 $83.77 431,194
2019-10-11 $88.28 $89.14 $88.28 $88.48 $83.99 682,561
2019-10-10 $86.87 $87.64 $86.85 $87.35 $82.92 3,458,168
2019-10-09 $86.81 $87.17 $86.51 $86.83 $82.42 828,735
2019-10-08 $87.17 $87.17 $86.19 $86.25 $81.87 3,379,539
2019-10-07 $87.95 $88.42 $87.67 $87.72 $83.27 4,521,956
2019-10-04 $87.45 $88.18 $87.24 $88.11 $83.64 178,503
2019-10-03 $86.67 $87.30 $85.81 $87.29 $82.86 427,108
2019-10-02 $87.74 $87.74 $86.42 $86.76 $82.36 402,795
2019-10-01 $89.93 $90.09 $88.13 $88.21 $83.73 447,871
2019-09-30 $89.50 $89.91 $89.49 $89.70 $85.15 343,468
2019-09-27 $89.87 $90.09 $88.96 $89.40 $84.86 455,097
2019-09-26 $89.91 $89.91 $89.32 $89.67 $85.12 358,186
2019-09-25 $89.30 $90.03 $89.18 $89.90 $85.34 325,172
2019-09-24 $90.24 $90.28 $89.04 $89.34 $84.81 586,000
2019-09-23 $90.01 $90.71 $89.91 $90.42 $85.37 272,775
2019-09-20 $90.60 $90.96 $90.16 $90.31 $85.27 267,168
2019-09-19 $90.92 $91.11 $90.48 $90.55 $85.50 246,893
2019-09-18 $90.85 $90.85 $90.11 $90.79 $85.72 336,714
2019-09-17 $90.95 $90.99 $90.60 $90.96 $85.88 284,700
2019-09-16 $90.79 $91.21 $90.60 $91.13 $86.04 336,258
2019-09-13 $91.05 $91.41 $90.72 $90.80 $85.73 559,514
2019-09-12 $90.91 $91.00 $90.32 $90.79 $85.72 253,608
2019-09-11 $89.98 $90.78 $89.62 $90.78 $85.71 205,014
2019-09-10 $89.07 $89.88 $89.04 $89.88 $84.86 249,437
2019-09-09 $88.60 $89.27 $88.54 $89.26 $84.28 262,447
2019-09-06 $88.29 $88.54 $88.08 $88.36 $83.43 243,956
2019-09-05 $87.84 $88.48 $87.82 $88.21 $83.29 312,905
2019-09-04 $86.91 $87.18 $86.71 $87.13 $82.27 235,905
2019-09-03 $86.09 $86.26 $85.68 $86.20 $81.39 260,309
2019-08-30 $86.86 $87.06 $86.36 $86.62 $81.79 185,930
2019-08-29 $85.96 $86.54 $85.89 $86.45 $81.63 330,952
2019-08-28 $84.41 $85.32 $84.23 $85.24 $80.48 270,365
2019-08-27 $85.59 $85.68 $84.47 $84.50 $79.78 342,457
2019-08-26 $85.17 $85.24 $84.70 $85.19 $80.44 326,882
2019-08-23 $86.37 $86.76 $84.24 $84.51 $79.79 308,715
2019-08-22 $86.79 $87.07 $86.28 $86.73 $81.89 454,522
2019-08-21 $86.63 $86.75 $86.42 $86.64 $81.81 387,817
2019-08-20 $86.67 $86.71 $86.05 $86.06 $81.26 260,719
2019-08-19 $86.69 $87.03 $86.58 $86.85 $82.00 170,318
2019-08-16 $84.81 $86.00 $84.81 $85.89 $81.10 497,654
2019-08-15 $84.67 $84.86 $83.97 $84.50 $79.78 780,736
2019-08-14 $85.70 $85.72 $84.27 $84.39 $79.68 1,477,800
2019-08-13 $85.89 $87.53 $85.62 $86.90 $82.05 905,176
2019-08-12 $86.78 $86.89 $85.83 $86.06 $81.26 287,670
2019-08-09 $87.67 $87.82 $86.83 $87.18 $82.31 319,495
2019-08-08 $86.92 $88.10 $86.85 $88.09 $83.17 237,391
2019-08-07 $85.52 $86.83 $84.97 $86.60 $81.77 750,167
2019-08-06 $86.01 $86.44 $85.34 $86.33 $81.51 435,216
2019-08-05 $86.82 $86.82 $84.85 $85.60 $80.82 446,086
2019-08-02 $88.31 $88.45 $87.48 $87.91 $83.00 295,127
2019-08-01 $89.74 $90.15 $88.28 $88.57 $83.63 309,401
2019-07-31 $90.64 $90.80 $89.27 $89.87 $84.85 374,367
2019-07-30 $89.89 $90.65 $89.66 $90.64 $85.58 209,276
2019-07-29 $90.63 $90.67 $90.30 $90.37 $85.33 230,380
2019-07-26 $90.31 $90.67 $90.16 $90.64 $85.58 264,499
2019-07-25 $90.72 $90.72 $89.98 $90.14 $85.11 372,732
2019-07-24 $89.90 $90.82 $89.83 $90.80 $85.73 218,158
2019-07-23 $89.39 $90.02 $89.31 $89.96 $84.94 315,754
2019-07-22 $89.40 $89.40 $89.02 $89.13 $84.16 225,855
2019-07-19 $89.72 $89.93 $89.17 $89.20 $84.22 216,879
2019-07-18 $89.12 $89.67 $88.91 $89.57 $84.57 638,833
2019-07-17 $89.98 $89.98 $89.16 $89.17 $84.19 308,333
2019-07-16 $90.03 $90.25 $89.78 $89.95 $84.93 230,939
2019-07-15 $90.49 $90.49 $89.93 $90.11 $85.08 656,283
2019-07-12 $89.88 $90.46 $89.83 $90.38 $85.34 809,612
2019-07-11 $90.05 $90.05 $89.39 $89.83 $84.82 440,308
2019-07-10 $90.19 $90.24 $89.72 $89.91 $84.89 218,914
2019-07-09 $89.51 $89.90 $89.35 $89.83 $84.82 559,447
2019-07-08 $90.04 $90.24 $89.65 $89.82 $84.81 384,461
2019-07-05 $89.94 $90.34 $89.41 $90.34 $85.30 374,507
2019-07-03 $89.75 $90.32 $89.72 $90.30 $85.26 168,439
2019-07-02 $89.64 $89.71 $89.22 $89.52 $84.52 315,764
2019-07-01 $90.02 $90.20 $89.15 $89.63 $84.63 716,624
2019-06-28 $88.42 $89.18 $88.42 $89.13 $84.16 486,651
2019-06-27 $87.72 $88.19 $87.72 $88.14 $83.22 474,643
2019-06-26 $88.10 $88.16 $87.50 $87.50 $82.62 368,062
2019-06-25 $88.52 $88.52 $87.85 $87.85 $82.95 342,527
2019-06-24 $89.01 $89.01 $88.39 $88.43 $83.50 246,707
2019-06-21 $89.08 $89.11 $88.62 $88.84 $83.88 458,965
2019-06-20 $89.20 $89.25 $88.49 $89.16 $84.18 264,036
2019-06-19 $88.14 $88.61 $88.00 $88.45 $83.51 289,391
2019-06-18 $87.71 $88.55 $87.71 $88.06 $83.15 359,813
2019-06-17 $87.46 $87.64 $87.28 $87.32 $82.45 322,035
2019-06-14 $87.97 $88.00 $87.60 $87.84 $82.52 487,121
2019-06-13 $87.70 $88.05 $87.59 $87.99 $82.66 216,011
2019-06-12 $87.51 $87.66 $87.28 $87.40 $82.11 326,932
2019-06-11 $87.97 $88.19 $87.32 $87.54 $82.24 332,006
2019-06-10 $87.67 $87.92 $87.44 $87.51 $82.21 287,961
2019-06-07 $87.38 $87.82 $87.30 $87.34 $82.05 446,616
2019-06-06 $86.83 $87.30 $86.46 $87.13 $81.86 410,557
2019-06-05 $86.47 $86.79 $85.88 $86.76 $81.51 356,164
2019-06-04 $85.20 $86.15 $85.03 $86.12 $80.91 432,974
2019-06-03 $83.97 $84.72 $83.97 $84.55 $79.43 865,154
2019-05-31 $83.82 $84.17 $83.56 $83.93 $78.85 413,937
2019-05-30 $84.80 $85.26 $84.27 $84.57 $79.45 380,292
2019-05-29 $84.83 $84.89 $84.17 $84.59 $79.47 807,126
2019-05-28 $86.30 $86.42 $85.17 $85.17 $80.02 3,058,769
2019-05-24 $86.31 $86.58 $85.95 $86.17 $80.95 401,339
2019-05-23 $86.43 $86.43 $85.57 $86.00 $80.80 646,364
2019-05-22 $87.23 $87.28 $86.84 $87.01 $81.74 194,493
2019-05-21 $86.94 $87.61 $86.94 $87.47 $82.18 505,904
2019-05-20 $86.67 $87.04 $86.30 $86.56 $81.32 286,560
2019-05-17 $87.17 $87.85 $86.99 $87.09 $81.82 259,067
2019-05-16 $87.36 $88.16 $86.97 $87.75 $82.44 307,676
2019-05-15 $86.58 $87.36 $86.40 $87.18 $81.90 195,545
2019-05-14 $86.65 $87.45 $86.46 $87.05 $81.78 371,990
2019-05-13 $87.03 $87.03 $85.98 $86.36 $81.13 623,168
2019-05-10 $87.42 $88.39 $86.54 $88.20 $82.86 201,641
2019-05-09 $87.22 $87.80 $86.64 $87.72 $82.41 501,968
2019-05-08 $88.00 $88.39 $87.68 $87.71 $82.40 301,518
2019-05-07 $88.74 $88.81 $87.48 $88.05 $82.72 226,367
2019-05-06 $88.65 $89.52 $88.48 $89.35 $83.94 257,767
2019-05-03 $89.21 $89.81 $89.21 $89.74 $84.31 442,815
2019-05-02 $88.69 $89.21 $88.25 $88.85 $83.47 323,537
2019-05-01 $89.88 $89.88 $88.84 $88.84 $83.46 642,946
2019-04-30 $89.47 $89.77 $88.97 $89.70 $84.27 241,702
2019-04-29 $89.37 $89.63 $89.32 $89.32 $83.91 222,270
2019-04-26 $88.86 $89.34 $88.76 $89.34 $83.93 255,104
2019-04-25 $89.12 $89.23 $88.48 $88.80 $83.43 389,219
2019-04-24 $89.35 $89.63 $89.22 $89.36 $83.95 497,394
2019-04-23 $88.49 $89.30 $88.46 $89.24 $83.84 399,630
2019-04-22 $88.50 $88.66 $88.10 $88.38 $83.03 7,930,605
2019-04-18 $88.73 $88.92 $88.34 $88.74 $83.37 1,148,759
2019-04-17 $89.39 $89.39 $88.46 $88.58 $83.22 194,681
2019-04-16 $89.54 $89.66 $88.89 $89.10 $83.71 240,952
2019-04-15 $89.67 $89.70 $89.22 $89.29 $83.89 329,513
2019-04-12 $89.40 $89.63 $89.10 $89.61 $84.19 200,627
2019-04-11 $88.71 $88.96 $88.49 $88.81 $83.44 436,695
2019-04-10 $88.20 $88.64 $88.12 $88.62 $83.26 298,709
2019-04-09 $88.61 $88.61 $87.89 $88.01 $82.68 231,545
2019-04-08 $88.79 $88.85 $88.54 $88.83 $83.45 334,362
2019-04-05 $88.47 $88.90 $88.39 $88.89 $83.51 388,345
2019-04-04 $88.03 $88.29 $87.92 $88.28 $82.94 202,072
2019-04-03 $88.17 $88.33 $87.78 $87.96 $82.64 338,038
2019-04-02 $87.93 $87.96 $87.51 $87.78 $82.47 210,648
2019-04-01 $87.32 $87.91 $87.31 $87.86 $82.54 728,561
2019-03-29 $87.01 $87.04 $86.61 $86.86 $81.60 376,431
2019-03-28 $86.25 $86.57 $85.83 $86.53 $81.29 260,236
2019-03-27 $86.30 $86.48 $85.61 $86.10 $80.89 289,780
2019-03-26 $86.04 $86.45 $85.74 $86.29 $81.07 344,456
2019-03-25 $85.43 $85.87 $85.00 $85.52 $80.34 373,385
2019-03-22 $86.74 $86.82 $85.45 $85.49 $80.32 340,365
2019-03-21 $85.82 $87.30 $85.82 $87.13 $81.86 213,297
2019-03-20 $86.59 $86.77 $85.72 $86.04 $80.83 263,743
2019-03-19 $87.78 $87.82 $86.80 $87.04 $81.40 343,928
2019-03-18 $87.22 $87.61 $87.12 $87.47 $81.80 258,981
2019-03-15 $87.00 $87.43 $86.90 $87.04 $81.40 488,541
2019-03-14 $87.02 $87.09 $86.75 $86.94 $81.31 220,851
2019-03-13 $86.88 $87.28 $86.86 $87.05 $81.41 416,692
2019-03-12 $86.44 $86.79 $86.41 $86.60 $80.99 352,848
2019-03-11 $85.42 $86.28 $85.40 $86.28 $80.69 340,642
2019-03-08 $84.97 $85.21 $84.73 $85.20 $79.68 550,644
2019-03-07 $86.03 $86.04 $85.25 $85.47 $79.93 606,647
2019-03-06 $86.91 $86.92 $86.04 $86.08 $80.50 488,842
2019-03-05 $87.15 $87.20 $86.74 $86.91 $81.28 625,549
2019-03-04 $87.54 $87.70 $86.28 $87.13 $81.49 787,735
2019-03-01 $87.50 $87.62 $86.77 $87.38 $81.72 883,101
2019-02-28 $86.98 $87.13 $86.66 $86.84 $81.21 388,075
2019-02-27 $86.79 $87.14 $86.62 $87.01 $81.37 318,533
2019-02-26 $87.26 $87.42 $86.91 $86.93 $81.30 1,021,967
2019-02-25 $87.85 $87.87 $87.25 $87.32 $81.66 494,506
2019-02-22 $87.29 $87.57 $87.13 $87.45 $81.78 412,349
2019-02-21 $87.19 $87.22 $86.71 $87.06 $81.42 198,725
2019-02-20 $87.04 $87.52 $86.93 $87.36 $81.70 418,943
2019-02-19 $86.58 $87.21 $86.48 $87.03 $81.39 383,526
2019-02-15 $86.46 $86.72 $86.31 $86.71 $81.09 236,087
2019-02-14 $85.69 $86.21 $85.50 $85.82 $80.26 327,151
2019-02-13 $85.96 $86.21 $85.74 $86.07 $80.49 271,479
2019-02-12 $85.45 $85.93 $85.33 $85.72 $80.17 348,497
2019-02-11 $84.84 $84.98 $84.62 $84.93 $79.43 484,095
2019-02-08 $84.27 $84.66 $83.92 $84.64 $79.16 602,643
2019-02-07 $84.59 $84.88 $83.98 $84.62 $79.14 517,104
2019-02-06 $84.98 $85.01 $84.72 $84.89 $79.39 547,451
2019-02-05 $84.94 $85.05 $84.62 $85.01 $79.50 520,063
2019-02-04 $84.37 $84.83 $83.88 $84.83 $79.33 611,072
2019-02-01 $84.33 $84.45 $83.98 $84.33 $78.87 773,961
2019-01-31 $83.61 $84.23 $83.39 $84.15 $78.70 1,014,977
2019-01-30 $83.33 $84.07 $82.82 $83.75 $78.32 704,831
2019-01-29 $82.82 $83.14 $82.71 $82.97 $77.59 821,497
2019-01-28 $82.04 $82.67 $82.01 $82.64 $77.29 1,953,613
2019-01-25 $82.48 $82.88 $82.45 $82.71 $77.35 904,857
2019-01-24 $81.49 $82.00 $81.32 $81.93 $76.62 1,413,549
2019-01-23 $81.86 $82.05 $80.83 $81.49 $76.21 1,016,739
2019-01-22 $82.10 $82.21 $81.10 $81.53 $76.25 2,032,236
2019-01-18 $82.08 $82.69 $81.92 $82.60 $77.25 1,189,814
2019-01-17 $80.64 $81.82 $80.57 $81.59 $76.30 1,003,096
2019-01-16 $80.51 $81.13 $80.51 $80.87 $75.63 591,625
2019-01-15 $79.95 $80.48 $79.95 $80.39 $75.18 809,354
2019-01-14 $79.77 $80.16 $79.55 $79.87 $74.70 1,728,498
2019-01-11 $79.96 $80.46 $79.80 $80.37 $75.16 1,609,375
2019-01-10 $79.21 $80.32 $79.13 $80.29 $75.09 611,833
2019-01-09 $79.50 $79.89 $79.13 $79.68 $74.52 447,387
2019-01-08 $78.84 $79.17 $78.29 $79.13 $74.00 779,866
2019-01-07 $77.43 $78.79 $77.23 $78.19 $73.12 905,813
2019-01-04 $76.32 $77.69 $76.09 $77.47 $72.45 801,924
2019-01-03 $75.82 $76.34 $74.95 $75.30 $70.42 931,969
2019-01-02 $75.50 $76.42 $75.04 $76.17 $71.24 980,385
2018-12-31 $76.09 $76.35 $75.32 $76.35 $71.40 2,494,427
2018-12-28 $76.06 $76.64 $75.37 $75.69 $70.79 2,770,616
2018-12-27 $74.40 $75.81 $73.36 $75.81 $70.90 3,633,106
2018-12-26 $72.67 $75.32 $71.90 $75.27 $70.39 3,230,199
2018-12-24 $74.05 $78.12 $72.25 $72.26 $67.58 1,648,893
2018-12-21 $75.95 $76.96 $74.31 $74.50 $69.67 2,966,806
2018-12-20 $76.59 $77.09 $74.98 $75.72 $70.81 2,303,991
2018-12-19 $78.12 $79.01 $76.56 $76.94 $71.96 1,908,999
2018-12-18 $78.85 $79.16 $77.63 $78.04 $72.98 2,472,176
2018-12-17 $79.86 $80.10 $77.87 $78.23 $73.16 2,340,653
2018-12-14 $81.01 $81.48 $80.33 $80.54 $74.87 1,698,275
2018-12-13 $82.22 $82.36 $81.32 $81.52 $75.78 1,980,185
2018-12-12 $82.68 $82.98 $81.96 $81.98 $76.21 1,473,544
2018-12-11 $82.85 $83.06 $81.43 $81.76 $76.00 3,562,669
2018-12-10 $82.46 $82.58 $80.68 $81.93 $76.16 1,453,343
2018-12-07 $83.86 $84.35 $82.16 $82.46 $76.65 1,417,174
2018-12-06 $82.99 $83.88 $81.64 $83.88 $77.97 2,271,057
2018-12-04 $86.36 $86.57 $83.92 $84.05 $78.13 3,058,524
2018-12-03 $86.76 $86.81 $85.81 $86.52 $80.43 1,472,805
2018-11-30 $85.13 $85.81 $85.03 $85.75 $79.71 1,000,335
2018-11-29 $85.33 $85.74 $84.77 $85.24 $79.24 677,689
2018-11-28 $84.49 $85.43 $83.86 $85.43 $79.41 1,059,868
2018-11-27 $84.20 $84.47 $83.85 $84.29 $78.35 655,729
2018-11-26 $84.08 $84.55 $83.96 $84.47 $78.52 642,211
2018-11-23 $83.13 $83.91 $83.00 $83.49 $77.61 340,544
2018-11-21 $83.48 $84.32 $83.34 $83.68 $77.79 687,598
2018-11-20 $83.67 $83.90 $82.91 $83.15 $77.29 1,039,699
2018-11-19 $85.13 $85.44 $84.15 $84.45 $78.50 1,232,107
2018-11-16 $84.82 $85.52 $84.77 $85.31 $79.30 753,121
2018-11-15 $83.90 $85.08 $83.49 $84.92 $78.94 1,314,132
2018-11-14 $85.55 $85.69 $83.89 $84.40 $78.46 647,301
2018-11-13 $85.15 $85.75 $84.76 $84.98 $79.00 645,077
2018-11-12 $86.01 $86.11 $84.88 $84.98 $79.00 632,809
2018-11-09 $86.27 $86.53 $85.62 $86.12 $80.06 523,156
2018-11-08 $86.81 $87.19 $86.53 $86.86 $80.74 619,434
2018-11-07 $86.54 $87.09 $85.97 $87.06 $80.93 596,082
2018-11-06 $85.36 $86.03 $85.35 $86.00 $79.94 639,513
2018-11-05 $84.89 $85.55 $84.77 $85.38 $79.37 1,031,006
2018-11-02 $85.57 $85.59 $84.04 $84.71 $78.74 847,002
2018-11-01 $84.04 $85.09 $83.90 $85.03 $79.04 914,218
2018-10-31 $84.03 $84.55 $83.66 $83.71 $77.81 1,269,085
2018-10-30 $82.06 $83.39 $82.01 $83.29 $77.42 1,609,258
2018-10-29 $82.87 $83.52 $81.15 $81.97 $76.20 3,764,690
2018-10-26 $82.33 $82.88 $81.07 $82.00 $76.23 2,540,175
2018-10-25 $82.75 $83.81 $82.40 $83.28 $77.42 798,171
2018-10-24 $84.33 $84.49 $82.27 $82.35 $76.55 918,247
2018-10-23 $83.84 $84.75 $82.98 $84.34 $78.40 1,539,314
2018-10-22 $85.98 $85.98 $84.91 $84.93 $78.95 899,799
2018-10-19 $85.91 $86.53 $85.54 $85.75 $79.71 792,346
2018-10-18 $86.46 $86.85 $85.45 $85.79 $79.75 747,263
2018-10-17 $86.84 $87.02 $85.96 $86.72 $80.61 689,169
2018-10-16 $85.93 $87.03 $85.48 $86.94 $80.82 725,470
2018-10-15 $85.18 $86.08 $85.18 $85.46 $79.44 1,105,372
2018-10-12 $86.04 $86.04 $84.25 $85.25 $79.25 1,486,638
2018-10-11 $86.57 $86.87 $84.75 $84.96 $78.98 1,639,921
2018-10-10 $88.93 $89.03 $86.85 $86.89 $80.77 716,024
2018-10-09 $89.34 $89.47 $89.02 $89.08 $82.81 479,266
2018-10-08 $89.08 $89.63 $89.00 $89.51 $83.21 312,435
2018-10-05 $89.73 $89.91 $88.95 $89.26 $82.97 380,837
2018-10-04 $89.98 $90.09 $89.28 $89.68 $83.36 492,707
2018-10-03 $90.39 $90.56 $90.04 $90.19 $83.84 336,721
2018-10-02 $90.10 $90.41 $89.83 $90.07 $83.73 379,639
2018-10-01 $90.60 $90.70 $89.88 $90.06 $83.72 335,931
2018-09-28 $89.70 $90.42 $89.70 $90.26 $83.90 343,795
2018-09-27 $89.91 $90.30 $89.68 $89.90 $83.57 231,846
2018-09-26 $90.62 $90.63 $89.80 $89.86 $83.53 239,472
2018-09-25 $91.63 $91.63 $91.08 $91.13 $84.16 210,838
2018-09-24 $92.28 $92.30 $91.29 $91.43 $84.44 284,189
2018-09-21 $92.52 $92.54 $92.29 $92.33 $85.27 196,605
2018-09-20 $91.92 $92.32 $91.79 $92.26 $85.21 287,911
2018-09-19 $91.70 $92.14 $91.61 $91.65 $84.64 209,214
2018-09-18 $91.57 $91.85 $91.33 $91.75 $84.74 317,369
2018-09-17 $91.66 $91.78 $91.32 $91.43 $84.44 235,159
2018-09-14 $91.47 $91.72 $91.20 $91.64 $84.63 502,048
2018-09-13 $91.48 $91.58 $91.25 $91.45 $84.46 236,960
2018-09-12 $91.15 $91.33 $90.84 $91.22 $84.25 524,092
2018-09-11 $90.84 $91.31 $90.64 $91.13 $84.16 548,853
2018-09-10 $91.15 $91.37 $90.97 $91.04 $84.08 484,765
2018-09-07 $90.95 $91.07 $90.51 $90.74 $83.80 378,977
2018-09-06 $91.59 $91.78 $91.11 $91.21 $84.24 429,560
2018-09-05 $91.19 $91.65 $90.97 $91.57 $84.57 373,278
2018-09-04 $91.41 $91.67 $91.02 $91.27 $84.29 386,292
2018-08-31 $91.32 $91.63 $91.20 $91.53 $84.53 230,320
2018-08-30 $91.96 $91.99 $91.35 $91.50 $84.50 353,640
2018-08-29 $91.98 $92.27 $91.69 $92.15 $85.10 274,808
2018-08-28 $91.95 $92.07 $91.63 $91.88 $84.86 809,122
2018-08-27 $91.67 $92.01 $91.67 $91.78 $84.76 244,170
2018-08-24 $91.21 $91.46 $91.09 $91.40 $84.41 182,085
2018-08-23 $91.35 $91.41 $90.95 $91.00 $84.04 213,755
2018-08-22 $91.54 $91.67 $91.36 $91.41 $84.42 351,913
2018-08-21 $91.39 $91.81 $91.39 $91.60 $84.60 314,537
2018-08-20 $91.12 $91.40 $91.04 $91.33 $84.35 262,965
2018-08-17 $90.24 $91.04 $90.24 $90.90 $83.95 410,040
2018-08-16 $89.94 $90.60 $89.94 $90.35 $83.44 340,291
2018-08-15 $89.79 $89.79 $89.08 $89.57 $82.72 264,557
2018-08-14 $89.80 $90.36 $89.80 $90.24 $83.34 315,674
2018-08-13 $90.00 $90.09 $89.31 $89.51 $82.67 307,724
2018-08-10 $90.13 $90.30 $89.88 $89.95 $83.07 263,777
2018-08-09 $90.69 $90.92 $90.53 $90.58 $83.65 248,456
2018-08-08 $90.82 $90.95 $90.40 $90.65 $83.72 370,567
2018-08-07 $90.89 $91.08 $90.78 $90.87 $83.92 341,316
2018-08-06 $90.55 $90.86 $90.46 $90.72 $83.78 316,351
2018-08-03 $90.07 $90.54 $90.07 $90.53 $83.61 289,248
2018-08-02 $89.24 $90.13 $89.07 $90.07 $83.18 273,983
2018-08-01 $90.13 $90.14 $89.60 $89.75 $82.89 428,821
2018-07-31 $89.97 $90.50 $89.84 $90.36 $83.45 335,786
2018-07-30 $89.86 $90.09 $89.63 $89.69 $82.83 350,636
2018-07-27 $90.34 $90.55 $89.64 $89.85 $82.98 253,431
2018-07-26 $89.84 $90.54 $89.84 $90.34 $83.43 477,983
2018-07-25 $89.31 $89.87 $89.21 $89.82 $82.95 277,510
2018-07-24 $89.81 $89.81 $89.05 $89.31 $82.48 476,814
2018-07-23 $89.42 $89.61 $89.18 $89.54 $82.69 751,143
2018-07-20 $89.69 $89.73 $89.35 $89.46 $82.62 362,203
2018-07-19 $89.55 $90.07 $89.29 $89.85 $82.98 913,868
2018-07-18 $89.45 $89.76 $89.26 $89.70 $82.84 382,276
2018-07-17 $89.20 $89.58 $89.14 $89.44 $82.60 144,242
2018-07-16 $89.59 $89.59 $89.08 $89.25 $82.43 197,151
2018-07-13 $89.50 $89.83 $89.50 $89.55 $82.70 538,475
2018-07-12 $89.79 $89.97 $89.25 $89.57 $82.72 424,067
2018-07-11 $89.62 $89.84 $89.25 $89.38 $82.55 378,414
2018-07-10 $90.16 $90.22 $89.83 $90.14 $83.25 358,180
2018-07-09 $89.75 $90.10 $89.60 $90.00 $83.12 219,976
2018-07-06 $88.72 $89.51 $88.55 $89.36 $82.53 218,219
2018-07-05 $88.46 $88.71 $88.09 $88.70 $81.92 212,587
2018-07-03 $88.24 $88.58 $87.94 $88.08 $81.35 373,984
2018-07-02 $88.00 $88.43 $87.82 $88.41 $81.19 937,511
2018-06-29 $88.70 $89.22 $88.49 $88.49 $81.27 437,723
2018-06-28 $88.02 $88.55 $87.66 $88.37 $81.16 488,426
2018-06-27 $88.82 $89.27 $88.05 $88.05 $80.86 462,551
2018-06-26 $88.69 $88.96 $88.40 $88.71 $81.47 412,446
2018-06-25 $89.09 $89.28 $88.18 $88.57 $81.34 465,135
2018-06-22 $89.63 $89.78 $89.41 $89.41 $82.11 322,668
2018-06-21 $89.57 $89.60 $88.92 $89.09 $81.82 324,949
2018-06-20 $89.62 $89.71 $89.30 $89.64 $82.32 975,280
2018-06-19 $88.88 $89.36 $88.69 $89.28 $81.99 227,071
2018-06-18 $88.92 $89.62 $88.91 $89.49 $82.18 664,274
2018-06-15 $89.26 $89.49 $88.84 $89.41 $82.11 334,340
2018-06-14 $89.62 $89.76 $89.35 $89.58 $82.27 510,224
2018-06-13 $90.13 $90.13 $89.34 $89.36 $82.07 424,154
2018-06-12 $89.90 $90.16 $89.76 $90.01 $82.66 598,779
2018-06-11 $89.76 $89.97 $89.74 $89.79 $82.46 348,182
2018-06-08 $89.26 $89.69 $89.17 $89.66 $82.34 287,398
2018-06-07 $89.30 $89.57 $89.05 $89.32 $82.03 462,974
2018-06-06 $88.81 $89.19 $88.55 $89.19 $81.91 424,305
2018-06-05 $88.56 $88.75 $88.38 $88.62 $81.39 566,977
2018-06-04 $88.53 $88.80 $88.23 $88.57 $81.34 703,486
2018-06-01 $88.37 $88.56 $88.15 $88.33 $81.12 1,022,429
2018-05-31 $88.49 $88.49 $87.64 $87.83 $80.66 487,807
2018-05-30 $87.90 $88.82 $87.76 $88.63 $81.40 492,402
2018-05-29 $87.81 $88.04 $87.10 $87.39 $80.26 889,895
2018-05-25 $88.33 $88.40 $88.04 $88.27 $81.06 250,256
2018-05-24 $88.41 $88.54 $87.95 $88.50 $81.28 204,179
2018-05-23 $88.19 $88.63 $88.15 $88.60 $81.37 205,067
2018-05-22 $88.90 $89.12 $88.41 $88.46 $81.24 655,775
2018-05-21 $88.51 $88.85 $88.39 $88.74 $81.50 543,018
2018-05-18 $88.38 $88.38 $88.08 $88.17 $80.97 185,307
2018-05-17 $88.06 $88.63 $88.04 $88.35 $81.14 233,194
2018-05-16 $87.83 $88.31 $87.77 $88.13 $80.94 629,833
2018-05-15 $87.75 $87.92 $87.50 $87.75 $80.59 281,261
2018-05-14 $88.48 $88.56 $87.97 $88.14 $80.95 368,828
2018-05-11 $88.36 $88.57 $88.10 $88.24 $81.04 401,218
2018-05-10 $87.85 $88.42 $87.73 $88.23 $81.03 270,088
2018-05-09 $87.29 $87.78 $87.17 $87.59 $80.44 183,006
2018-05-08 $87.05 $87.15 $86.55 $87.01 $79.91 323,900
2018-05-07 $87.11 $87.48 $86.93 $87.11 $80.00 454,374
2018-05-04 $85.61 $87.17 $85.47 $86.89 $79.80 528,982
2018-05-03 $86.01 $86.16 $85.07 $85.93 $78.92 425,445
2018-05-02 $86.66 $87.06 $86.22 $86.31 $79.26 457,055
2018-05-01 $86.65 $86.76 $85.96 $86.73 $79.65 1,129,919
2018-04-30 $87.73 $87.94 $86.83 $86.83 $79.74 372,555
2018-04-27 $87.42 $87.79 $87.26 $87.63 $80.48 449,162
2018-04-26 $87.18 $87.67 $86.83 $87.42 $80.28 401,674
2018-04-25 $86.85 $87.25 $86.33 $87.06 $79.95 317,838
2018-04-24 $87.84 $88.05 $86.35 $86.88 $79.79 529,279
2018-04-23 $87.52 $87.81 $87.09 $87.47 $80.33 187,758
2018-04-20 $87.90 $88.00 $87.13 $87.37 $80.24 200,262
2018-04-19 $88.11 $88.30 $87.51 $87.90 $80.72 284,787
2018-04-18 $88.30 $88.71 $88.21 $88.21 $81.01 161,598
2018-04-17 $87.86 $88.15 $87.53 $87.90 $80.72 266,695
2018-04-16 $87.03 $87.56 $86.74 $87.32 $80.19 670,102
2018-04-13 $87.07 $87.14 $86.23 $86.50 $79.44 251,481
2018-04-12 $86.83 $87.00 $86.46 $86.67 $79.60 356,628
2018-04-11 $86.28 $86.92 $86.13 $86.44 $79.38 339,359
2018-04-10 $86.50 $86.95 $86.20 $86.62 $79.55 307,880
2018-04-09 $85.98 $86.65 $85.44 $85.50 $78.52 456,497
2018-04-06 $86.67 $87.01 $84.85 $85.45 $78.47 1,117,445
2018-04-05 $86.94 $87.39 $86.49 $87.17 $80.05 487,666
2018-04-04 $84.60 $86.60 $84.53 $86.52 $79.46 385,436
2018-04-03 $85.10 $85.85 $84.59 $85.66 $78.67 581,132
2018-04-02 $86.20 $86.35 $83.91 $84.61 $77.70 1,283,481
2018-03-29 $85.83 $86.75 $85.58 $86.43 $79.37 284,794
2018-03-28 $85.40 $85.84 $85.12 $85.37 $78.40 522,539
2018-03-27 $86.40 $86.64 $84.90 $85.24 $78.28 1,326,686
2018-03-26 $85.51 $86.17 $84.68 $86.09 $79.06 1,431,653
2018-03-23 $86.05 $86.20 $84.26 $84.34 $77.46 438,977
2018-03-22 $87.33 $87.63 $85.97 $86.01 $78.99 243,674
2018-03-21 $88.08 $88.86 $87.92 $88.26 $80.71 155,694
2018-03-20 $88.29 $88.42 $87.82 $88.00 $80.47 182,023
2018-03-19 $88.68 $88.74 $87.53 $88.09 $80.55 319,957
2018-03-16 $88.45 $89.16 $88.45 $88.97 $81.36 198,539
2018-03-15 $88.91 $89.10 $88.16 $88.39 $80.83 650,075
2018-03-14 $89.51 $89.57 $88.57 $88.74 $81.15 385,927
2018-03-13 $89.96 $90.00 $88.99 $89.17 $81.54 607,730
2018-03-12 $89.59 $89.78 $89.32 $89.48 $81.82 309,036
2018-03-09 $88.83 $89.51 $88.60 $89.50 $81.84 248,762
2018-03-08 $88.46 $88.46 $87.82 $88.33 $80.77 183,376
2018-03-07 $87.53 $88.29 $87.53 $88.21 $80.66 904,243
2018-03-06 $88.05 $88.25 $87.43 $88.17 $80.63 427,703
2018-03-05 $86.24 $87.91 $86.02 $87.72 $80.21 531,979
2018-03-02 $85.57 $86.72 $85.19 $86.60 $79.19 651,312
2018-03-01 $86.56 $87.32 $85.52 $86.06 $78.70 628,621
2018-02-28 $87.89 $87.99 $86.58 $86.58 $79.17 258,529
2018-02-27 $88.85 $89.18 $87.51 $87.51 $80.02 243,530
2018-02-26 $88.71 $88.88 $88.05 $88.80 $81.20 244,499
2018-02-23 $87.56 $88.40 $87.41 $88.37 $80.81 208,735
2018-02-22 $87.54 $88.07 $86.91 $87.05 $79.60 341,116
2018-02-21 $87.83 $88.70 $87.20 $87.20 $79.74 504,437
2018-02-20 $88.17 $88.47 $87.52 $87.75 $80.24 236,786
2018-02-16 $88.02 $88.96 $87.99 $88.41 $80.84 257,173
2018-02-15 $88.00 $88.22 $87.14 $88.22 $80.67 341,654
2018-02-14 $85.60 $87.45 $85.54 $87.35 $79.88 359,141
2018-02-13 $85.53 $86.26 $85.21 $86.13 $78.76 918,688
2018-02-12 $85.36 $86.34 $84.66 $85.82 $78.48 340,909
2018-02-09 $84.76 $85.47 $82.40 $84.93 $77.66 852,706
2018-02-08 $86.95 $86.95 $83.89 $83.92 $76.74 851,241
2018-02-07 $86.77 $87.91 $86.56 $86.67 $79.25 776,129
2018-02-06 $84.50 $87.17 $83.80 $86.83 $79.40 1,206,474
2018-02-05 $88.38 $89.13 $85.94 $85.94 $78.59 550,220
2018-02-02 $90.29 $90.35 $89.01 $89.11 $81.48 457,378
2018-02-01 $90.88 $91.21 $90.60 $90.92 $83.14 276,051
2018-01-31 $91.33 $91.54 $90.66 $91.12 $83.32 214,934
2018-01-30 $91.49 $91.60 $90.95 $91.10 $83.30 372,721
2018-01-29 $92.65 $92.71 $91.99 $92.04 $84.16 641,497
2018-01-26 $92.51 $92.84 $92.20 $92.83 $84.89 515,486
2018-01-25 $92.68 $92.68 $91.95 $92.26 $84.37 326,970
2018-01-24 $92.70 $92.95 $92.09 $92.40 $84.49 351,376
2018-01-23 $92.22 $92.60 $92.03 $92.51 $84.59 273,588
2018-01-22 $91.53 $92.20 $91.50 $92.20 $84.31 720,349
2018-01-19 $91.01 $91.50 $90.91 $91.47 $83.64 363,491
2018-01-18 $91.23 $91.23 $90.74 $90.85 $83.08 288,382
2018-01-17 $90.95 $91.54 $90.78 $91.35 $83.53 452,657
2018-01-16 $91.71 $91.82 $90.51 $90.67 $82.91 802,683
2018-01-12 $91.14 $91.46 $91.08 $91.44 $83.62 1,411,735
2018-01-11 $90.31 $91.05 $90.25 $91.01 $83.22 410,908
2018-01-10 $90.17 $90.33 $89.84 $90.09 $82.38 302,478
2018-01-09 $90.61 $90.65 $90.26 $90.31 $82.58 241,947
2018-01-08 $90.17 $90.47 $90.00 $90.41 $82.67 547,328
2018-01-05 $90.15 $90.20 $89.86 $90.15 $82.44 476,368
2018-01-04 $90.09 $90.19 $89.90 $89.93 $82.23 615,363
2018-01-03 $89.66 $89.94 $89.66 $89.86 $82.17 438,754
2018-01-02 $89.45 $89.65 $89.11 $89.65 $81.98 751,610
2017-12-29 $89.71 $89.80 $89.10 $89.15 $81.52 358,237
2017-12-28 $89.33 $89.51 $89.01 $89.49 $81.83 374,393
2017-12-27 $89.19 $89.32 $89.01 $89.10 $81.48 433,154
2017-12-26 $89.11 $89.33 $88.97 $89.19 $81.56 280,832
2017-12-22 $88.79 $89.04 $88.75 $89.03 $81.41 295,044
2017-12-21 $88.78 $89.03 $88.55 $88.85 $81.25 894,428
2017-12-20 $89.32 $89.49 $88.88 $89.02 $80.95 673,837
2017-12-19 $89.73 $89.73 $88.98 $89.00 $80.93 321,016
2017-12-18 $89.29 $89.59 $89.19 $89.50 $81.38 521,377
2017-12-15 $88.46 $89.00 $88.31 $88.68 $80.64 618,666
2017-12-14 $88.57 $88.64 $87.92 $87.92 $79.95 443,697
2017-12-13 $88.74 $88.92 $88.50 $88.54 $80.51 861,886
2017-12-12 $89.01 $89.01 $88.67 $88.69 $80.65 331,766
2017-12-11 $88.83 $88.97 $88.67 $88.83 $80.77 354,358
2017-12-08 $88.54 $88.79 $88.27 $88.79 $80.74 336,860
2017-12-07 $87.73 $88.26 $87.58 $88.22 $80.22 281,371
2017-12-06 $87.88 $87.99 $87.65 $87.71 $79.76 423,546
2017-12-05 $88.96 $88.96 $87.94 $87.97 $79.99 1,058,403
2017-12-04 $89.29 $89.57 $88.82 $88.82 $80.76 770,779
2017-12-01 $88.58 $88.75 $87.16 $88.54 $80.51 425,070
2017-11-30 $88.33 $88.94 $88.14 $88.51 $80.48 659,028
2017-11-29 $87.52 $88.12 $87.52 $88.05 $80.06 422,005
2017-11-28 $86.65 $87.46 $86.52 $87.43 $79.50 339,286
2017-11-27 $86.73 $86.74 $86.43 $86.53 $78.68 362,229
2017-11-24 $86.94 $86.94 $86.66 $86.69 $78.83 121,881
2017-11-22 $86.71 $86.87 $86.64 $86.69 $78.83 346,731
2017-11-21 $86.65 $86.70 $86.53 $86.66 $78.80 460,833
2017-11-20 $86.28 $86.40 $86.08 $86.35 $78.52 316,211
2017-11-17 $85.90 $86.34 $85.86 $86.21 $78.39 393,061
2017-11-16 $85.76 $86.18 $85.70 $86.04 $78.24 380,745
2017-11-15 $85.51 $85.78 $85.07 $85.51 $77.75 374,500
2017-11-14 $85.74 $85.96 $85.62 $85.94 $78.15 308,800
2017-11-13 $85.52 $86.05 $85.52 $85.96 $78.16 251,804
2017-11-10 $85.74 $85.91 $85.64 $85.73 $77.95 245,996
2017-11-09 $85.52 $86.02 $85.37 $85.82 $78.04 427,484
2017-11-08 $85.83 $86.07 $85.64 $86.02 $78.22 256,364
2017-11-07 $86.26 $86.48 $85.80 $85.96 $78.16 369,154
2017-11-06 $85.80 $86.31 $85.80 $86.21 $78.39 190,136
2017-11-03 $85.54 $85.86 $85.47 $85.80 $78.02 248,146
2017-11-02 $85.58 $85.86 $85.37 $85.63 $77.86 211,237
2017-11-01 $85.98 $86.26 $85.64 $85.72 $77.95 333,014
2017-10-31 $85.52 $85.74 $85.41 $85.64 $77.87 196,385
2017-10-30 $85.48 $85.80 $85.36 $85.45 $77.70 397,900
2017-10-27 $85.48 $85.83 $85.12 $85.82 $78.04 303,100
2017-10-26 $85.65 $85.70 $85.40 $85.58 $77.82 195,126
2017-10-25 $85.85 $85.85 $84.89 $85.41 $77.66 239,942
2017-10-24 $86.14 $86.18 $85.88 $85.99 $78.19 330,621
2017-10-23 $86.48 $86.48 $85.90 $85.95 $78.15 290,742
2017-10-20 $86.33 $86.33 $86.10 $86.30 $78.47 314,220
2017-10-19 $85.37 $85.85 $85.22 $85.85 $78.06 402,768
2017-10-18 $85.88 $85.93 $85.66 $85.75 $77.97 623,846
2017-10-17 $85.80 $85.81 $85.57 $85.72 $77.95 194,986
2017-10-16 $85.93 $85.99 $85.73 $85.81 $78.03 249,740
2017-10-13 $85.92 $86.14 $85.72 $85.82 $78.04 466,804
2017-10-12 $85.58 $85.87 $85.40 $85.78 $78.00 545,703
2017-10-11 $85.75 $85.76 $85.55 $85.75 $77.97 158,193
2017-10-10 $85.75 $86.00 $85.63 $85.71 $77.94 298,374
2017-10-09 $85.86 $85.88 $85.42 $85.49 $77.74 1,162,266
2017-10-06 $85.71 $85.83 $85.57 $85.72 $77.95 357,090
2017-10-05 $85.87 $86.15 $85.73 $85.99 $78.19 199,390
2017-10-04 $85.49 $85.80 $85.37 $85.71 $77.94 279,498
2017-10-03 $85.37 $85.48 $85.17 $85.45 $77.70 375,924
2017-10-02 $84.94 $85.33 $84.78 $85.33 $77.59 413,988
2017-09-29 $84.74 $85.00 $84.69 $84.93 $77.23 487,783
2017-09-28 $84.56 $84.74 $84.32 $84.74 $77.05 301,233
2017-09-27 $84.68 $84.71 $84.13 $84.58 $76.91 202,555
2017-09-26 $84.32 $84.55 $84.20 $84.38 $76.73 300,753
2017-09-25 $84.31 $84.76 $84.31 $84.74 $76.65 207,739
2017-09-22 $84.24 $84.41 $84.24 $84.33 $76.28 173,322
2017-09-21 $84.46 $84.53 $84.32 $84.33 $76.28 207,191
2017-09-20 $84.47 $84.54 $84.23 $84.48 $76.42 213,876
2017-09-19 $84.60 $84.60 $84.30 $84.36 $76.31 216,354
2017-09-18 $84.57 $84.70 $84.36 $84.56 $76.49 6,259,683
2017-09-15 $84.13 $84.39 $83.91 $84.37 $76.32 321,138
2017-09-14 $84.07 $84.24 $84.00 $84.18 $76.15 194,102
2017-09-13 $84.09 $84.22 $84.05 $84.14 $76.11 221,812
2017-09-12 $83.99 $84.25 $83.94 $84.18 $76.15 392,440
2017-09-11 $83.28 $83.95 $83.28 $83.85 $75.85 200,577
2017-09-08 $82.56 $83.02 $82.46 $82.86 $74.95 233,196
2017-09-07 $83.01 $83.04 $82.48 $82.70 $74.81 189,308
2017-09-06 $82.93 $83.12 $82.85 $82.94 $75.03 248,154
2017-09-05 $83.56 $83.56 $82.44 $82.75 $74.85 241,026
2017-09-01 $83.33 $83.70 $83.30 $83.57 $75.60 153,586
2017-08-31 $82.93 $83.25 $82.88 $83.15 $75.22 215,405
2017-08-30 $82.32 $82.71 $82.10 $82.66 $74.77 152,260
2017-08-29 $82.08 $82.46 $82.05 $82.36 $74.50 181,452
2017-08-28 $83.01 $83.01 $82.37 $82.59 $74.71 195,824
2017-08-25 $82.74 $83.02 $82.69 $82.81 $74.91 303,266
2017-08-24 $82.69 $82.75 $82.41 $82.44 $74.57 270,212
2017-08-23 $82.12 $82.68 $82.12 $82.47 $74.60 173,159
2017-08-22 $82.05 $82.56 $82.05 $82.47 $74.60 191,022
2017-08-21 $81.76 $82.00 $81.59 $81.89 $74.08 226,473
2017-08-18 $81.73 $82.22 $81.56 $81.79 $73.99 283,245
2017-08-17 $83.00 $83.27 $81.97 $81.97 $74.15 266,198
2017-08-16 $83.31 $83.56 $83.19 $83.26 $75.31 227,821
2017-08-15 $83.36 $83.36 $82.99 $83.06 $75.13 222,014
2017-08-14 $83.06 $83.58 $82.78 $83.29 $75.34 203,310
2017-08-11 $82.60 $82.81 $82.43 $82.59 $74.71 312,934
2017-08-10 $83.53 $83.59 $82.69 $82.71 $74.82 325,023
2017-08-09 $83.89 $84.02 $83.54 $83.79 $75.79 284,033
2017-08-08 $84.27 $84.80 $84.04 $84.20 $76.17 431,451
2017-08-07 $84.40 $84.51 $84.18 $84.33 $76.28 192,922
2017-08-04 $84.37 $84.51 $84.21 $84.38 $76.33 335,009
2017-08-03 $84.45 $84.49 $84.13 $84.23 $76.19 227,567
2017-08-02 $84.68 $84.77 $84.23 $84.49 $76.43 293,465
2017-08-01 $84.95 $85.02 $84.55 $84.83 $76.74 447,678
2017-07-31 $84.81 $84.89 $84.52 $84.75 $76.66 292,917
2017-07-28 $84.71 $84.84 $84.47 $84.73 $76.64 193,891
2017-07-27 $84.98 $85.02 $84.53 $84.91 $76.81 168,114
2017-07-26 $85.36 $85.37 $84.95 $85.03 $76.92 196,935
2017-07-25 $85.37 $85.51 $85.04 $85.31 $77.17 258,546
2017-07-24 $84.84 $85.08 $84.70 $84.79 $76.70 435,538
2017-07-21 $84.71 $84.88 $84.57 $84.85 $76.75 225,034
2017-07-20 $85.11 $85.18 $84.72 $84.86 $76.76 500,981
2017-07-19 $84.48 $85.01 $84.43 $85.01 $76.90 174,443
2017-07-18 $84.50 $84.50 $84.20 $84.37 $76.32 218,091
2017-07-17 $84.39 $84.79 $84.22 $84.62 $76.55 345,516
2017-07-14 $84.01 $84.54 $83.86 $84.37 $76.32 209,135
2017-07-13 $83.78 $84.06 $83.68 $84.02 $76.00 316,070
2017-07-12 $83.66 $84.00 $83.60 $83.73 $75.74 213,288
2017-07-11 $83.20 $83.30 $82.80 $83.16 $75.22 215,750
2017-07-10 $83.18 $83.47 $83.00 $83.18 $75.24 563,166
2017-07-07 $82.91 $83.35 $82.74 $83.28 $75.33 1,054,772
2017-07-06 $83.57 $83.74 $82.75 $82.84 $74.94 365,082
2017-07-05 $84.66 $84.66 $84.13 $84.29 $75.85 694,936
2017-07-03 $84.44 $84.95 $84.43 $84.75 $76.26 255,630
2017-06-30 $84.14 $84.39 $83.89 $84.09 $75.67 639,378
2017-06-29 $84.55 $84.69 $83.42 $83.89 $75.49 746,477
2017-06-28 $83.99 $84.58 $83.99 $84.32 $75.87 451,524
2017-06-27 $84.09 $84.38 $83.66 $83.69 $75.31 342,272
2017-06-26 $83.89 $84.30 $83.89 $84.12 $75.69 162,900
2017-06-23 $83.54 $83.83 $83.40 $83.69 $75.31 179,621
2017-06-22 $83.47 $83.67 $83.26 $83.42 $75.06 1,574,792
2017-06-21 $84.08 $84.08 $83.24 $83.44 $75.08 189,633
2017-06-20 $84.47 $84.47 $83.89 $83.92 $75.51 270,805
2017-06-19 $84.48 $84.74 $84.47 $84.65 $76.17 346,287
2017-06-16 $84.13 $84.48 $83.98 $84.28 $75.84 373,291
2017-06-15 $83.85 $84.30 $83.71 $84.18 $75.75 619,565
2017-06-14 $84.81 $84.87 $84.09 $84.39 $75.94 475,383
2017-06-13 $84.32 $84.74 $84.23 $84.73 $76.24 378,123
2017-06-12 $84.01 $84.31 $83.90 $84.16 $75.73 287,053
2017-06-09 $83.60 $84.20 $83.60 $84.00 $75.58 1,170,463
2017-06-08 $83.31 $83.70 $83.10 $83.51 $75.14 207,107
2017-06-07 $83.42 $83.57 $83.10 $83.27 $74.93 369,741
2017-06-06 $83.21 $83.54 $83.04 $83.30 $74.96 206,794
2017-06-05 $83.75 $83.81 $83.45 $83.47 $75.11 315,948
2017-06-02 $83.93 $84.13 $83.58 $83.78 $75.39 283,251
2017-06-01 $83.09 $83.83 $82.85 $83.82 $75.42 413,813
2017-05-31 $82.98 $82.98 $82.30 $82.86 $74.56 295,491
2017-05-30 $82.92 $83.01 $82.65 $82.82 $74.52 189,342
2017-05-26 $83.09 $83.15 $82.96 $83.09 $74.77 175,711
2017-05-25 $83.21 $83.53 $83.04 $83.13 $74.80 240,145
2017-05-24 $82.93 $83.12 $82.79 $83.01 $74.69 490,236
2017-05-23 $82.80 $83.01 $82.54 $82.86 $74.56 241,633
2017-05-22 $82.50 $82.75 $82.42 $82.68 $74.40 348,815
2017-05-19 $81.74 $82.57 $81.67 $82.26 $74.02 190,084
2017-05-18 $81.27 $81.80 $81.00 $81.50 $73.34 357,129
2017-05-17 $81.91 $82.26 $81.37 $81.41 $73.25 497,487
2017-05-16 $83.04 $83.11 $82.52 $82.73 $74.44 282,310
2017-05-15 $82.68 $83.21 $82.48 $82.94 $74.63 262,553
2017-05-12 $82.58 $82.67 $82.24 $82.36 $74.11 209,445
2017-05-11 $82.94 $83.00 $82.24 $82.73 $74.44 363,782
2017-05-10 $82.76 $83.29 $82.76 $83.19 $74.86 249,194
2017-05-09 $83.07 $83.11 $82.60 $82.76 $74.47 541,245
2017-05-08 $83.10 $83.22 $82.71 $82.96 $74.65 218,397
2017-05-05 $82.68 $83.17 $82.63 $83.14 $74.81 271,293
2017-05-04 $82.77 $82.81 $81.99 $82.44 $74.18 697,052
2017-05-03 $82.89 $83.02 $82.58 $82.79 $74.50 381,283
2017-05-02 $83.31 $83.51 $82.96 $83.16 $74.83 464,199
2017-05-01 $83.37 $83.46 $82.96 $83.20 $74.87 709,938
2017-04-28 $83.84 $83.84 $83.08 $83.12 $74.79 803,375
2017-04-27 $83.99 $84.00 $83.48 $83.84 $75.44 228,376
2017-04-26 $83.95 $84.45 $83.87 $83.92 $75.51 721,639
2017-04-25 $83.90 $84.15 $83.81 $84.02 $75.60 415,816
2017-04-24 $83.67 $83.85 $83.31 $83.55 $75.18 755,051
2017-04-21 $82.92 $83.08 $82.65 $82.79 $74.50 399,401
2017-04-20 $82.65 $83.14 $82.50 $83.00 $74.69 335,473
2017-04-19 $82.70 $82.91 $82.20 $82.33 $74.08 456,151
2017-04-18 $82.42 $82.69 $82.09 $82.48 $74.22 477,715
2017-04-17 $82.05 $82.69 $81.94 $82.69 $74.41 676,992
2017-04-13 $82.42 $82.64 $81.82 $81.84 $73.64 500,770
2017-04-12 $83.14 $83.34 $82.50 $82.58 $74.31 486,629
2017-04-11 $82.96 $83.23 $82.50 $83.22 $74.88 645,063
2017-04-10 $82.90 $83.36 $82.79 $83.08 $74.76 546,242
2017-04-07 $82.87 $83.18 $82.66 $82.81 $74.51 553,348
2017-04-06 $82.47 $83.12 $82.20 $82.94 $74.63 752,472
2017-04-05 $83.16 $83.49 $82.24 $82.33 $74.08 504,113
2017-04-04 $82.55 $82.83 $82.44 $82.77 $74.48 318,448
2017-04-03 $83.09 $83.11 $82.15 $82.66 $74.38 1,720,785
2017-03-31 $82.97 $83.29 $82.83 $82.99 $74.68 612,710
2017-03-30 $82.67 $83.12 $82.61 $83.03 $74.71 398,645
2017-03-29 $82.20 $82.74 $82.12 $82.69 $74.41 509,630
2017-03-28 $81.47 $82.49 $81.43 $82.36 $74.11 289,299
2017-03-27 $81.04 $81.71 $80.79 $81.58 $73.41 959,620
2017-03-24 $82.15 $82.29 $81.51 $81.82 $73.62 932,701
2017-03-23 $82.07 $82.73 $81.81 $82.18 $73.62 477,694
2017-03-22 $81.80 $82.17 $81.59 $82.06 $73.51 550,149
2017-03-21 $83.56 $83.56 $81.86 $81.92 $73.38 686,872
2017-03-20 $83.50 $83.50 $83.07 $83.22 $74.55 272,415
2017-03-17 $83.73 $83.73 $83.40 $83.54 $74.84 295,554
2017-03-16 $83.89 $83.89 $83.41 $83.48 $74.78 354,464
2017-03-15 $82.85 $83.92 $82.74 $83.72 $75.00 763,435
2017-03-14 $82.63 $82.63 $82.05 $82.52 $73.92 886,148
2017-03-13 $82.80 $83.12 $82.74 $82.96 $74.32 344,424
2017-03-10 $82.96 $83.10 $82.31 $82.76 $74.14 339,473
2017-03-09 $82.82 $83.07 $82.09 $82.45 $73.86 685,079
2017-03-08 $83.50 $83.59 $82.76 $82.77 $74.15 541,048
2017-03-07 $83.82 $83.83 $83.39 $83.44 $74.75 338,216
2017-03-06 $83.94 $84.00 $83.57 $83.89 $75.15 363,014
2017-03-03 $84.24 $84.44 $84.01 $84.32 $75.53 412,635
2017-03-02 $85.00 $85.00 $84.21 $84.26 $75.48 399,476
2017-03-01 $84.81 $85.33 $84.67 $85.07 $76.21 751,995
2017-02-28 $84.18 $84.29 $83.90 $84.01 $75.26 583,582
2017-02-27 $84.08 $84.52 $83.95 $84.45 $75.65 611,457
2017-02-24 $83.19 $84.09 $83.16 $84.08 $75.32 519,888
2017-02-23 $84.46 $84.56 $83.69 $84.01 $75.26 380,795
2017-02-22 $84.36 $84.40 $84.00 $84.16 $75.39 312,795
2017-02-21 $84.04 $84.59 $83.97 $84.54 $75.73 327,935
2017-02-17 $83.59 $83.86 $83.40 $83.86 $75.12 553,239
2017-02-16 $83.90 $84.18 $83.64 $83.88 $75.14 311,106
2017-02-15 $83.64 $84.08 $83.53 $83.98 $75.23 348,364
2017-02-14 $83.40 $83.72 $83.11 $83.69 $74.97 576,266
2017-02-13 $83.40 $83.67 $83.33 $83.51 $74.81 394,122
2017-02-10 $82.91 $83.16 $82.82 $83.08 $74.42 491,843
2017-02-09 $82.14 $82.67 $82.14 $82.61 $74.00 558,696
2017-02-08 $81.67 $82.05 $81.46 $82.00 $73.46 338,706
2017-02-07 $82.36 $82.45 $81.77 $81.90 $73.37 279,808
2017-02-06 $82.35 $82.55 $82.06 $82.19 $73.63 511,341
2017-02-03 $82.28 $82.60 $82.07 $82.50 $73.90 438,504
2017-02-02 $81.47 $81.91 $81.31 $81.74 $73.22 727,043
2017-02-01 $82.15 $82.26 $81.24 $81.50 $73.01 1,121,416
2017-01-31 $81.35 $81.80 $81.06 $81.76 $73.24 791,386
2017-01-30 $81.73 $81.73 $80.88 $81.47 $72.98 1,497,403
2017-01-27 $82.71 $82.73 $82.06 $82.16 $73.60 451,788
2017-01-26 $82.78 $82.97 $82.52 $82.70 $74.08 412,223
2017-01-25 $82.41 $82.73 $82.39 $82.70 $74.08 1,173,156
2017-01-24 $81.42 $82.21 $81.38 $82.09 $73.54 559,639
2017-01-23 $81.10 $81.32 $80.74 $81.13 $72.68 495,029
2017-01-20 $81.19 $81.45 $81.00 $81.29 $72.82 460,216
2017-01-19 $81.37 $81.55 $80.65 $80.88 $72.45 2,256,033
2017-01-18 $81.12 $81.44 $80.86 $81.42 $72.94 370,918
2017-01-17 $81.24 $81.51 $80.92 $81.10 $72.65 576,197
2017-01-13 $81.33 $81.71 $81.27 $81.41 $72.93 491,340
2017-01-12 $81.45 $81.45 $80.56 $81.25 $72.78 605,990
2017-01-11 $81.31 $81.61 $81.05 $81.61 $73.11 633,393
2017-01-10 $81.32 $81.55 $81.09 $81.25 $72.78 958,456
2017-01-09 $81.67 $81.67 $81.10 $81.13 $72.68 652,369
2017-01-06 $81.82 $82.10 $81.55 $81.83 $73.30 814,555
2017-01-05 $81.87 $82.03 $81.34 $81.72 $73.21 686,926
2017-01-04 $81.45 $82.14 $81.45 $82.09 $73.54 517,827
2017-01-03 $81.22 $81.50 $80.54 $81.07 $72.62 1,312,217
2016-12-30 $80.77 $80.79 $80.23 $80.43 $72.05 647,119
2016-12-29 $80.59 $80.81 $80.38 $80.63 $72.23 405,374
2016-12-28 $81.47 $81.60 $80.42 $80.49 $72.10 448,817
2016-12-27 $81.24 $81.48 $81.24 $81.38 $72.90 312,643
2016-12-23 $81.10 $81.14 $80.95 $81.14 $72.69 332,508
2016-12-22 $81.31 $81.31 $80.79 $81.00 $72.56 394,693
2016-12-21 $82.11 $82.19 $81.80 $81.82 $72.78 608,154
2016-12-20 $82.00 $82.23 $81.90 $82.06 $72.99 498,576
2016-12-19 $81.49 $81.82 $81.40 $81.70 $72.67 596,911
2016-12-16 $81.54 $81.91 $81.23 $81.42 $72.42 2,164,546
2016-12-15 $81.33 $81.89 $80.89 $81.44 $72.44 598,643
2016-12-14 $82.26 $82.40 $81.10 $81.19 $72.22 580,576
2016-12-13 $82.48 $82.62 $81.96 $82.40 $73.30 529,877
2016-12-12 $82.67 $82.86 $82.01 $82.21 $73.13 887,868
2016-12-09 $82.66 $82.72 $82.30 $82.59 $73.47 352,698
2016-12-08 $82.19 $82.76 $81.94 $82.51 $73.39 511,050
2016-12-07 $80.94 $82.12 $80.94 $82.05 $72.99 498,783
2016-12-06 $80.35 $80.87 $80.20 $80.86 $71.93 514,915
2016-12-05 $80.13 $80.40 $80.01 $80.29 $71.42 505,568
2016-12-02 $79.56 $79.89 $79.48 $79.65 $70.85 434,317
2016-12-01 $79.97 $80.01 $79.28 $79.42 $70.65 1,269,248
2016-11-30 $79.75 $79.95 $79.58 $79.60 $70.81 636,028
2016-11-29 $79.11 $79.48 $78.93 $79.25 $70.49 710,234
2016-11-28 $79.73 $79.80 $79.17 $79.21 $70.46 414,121
2016-11-25 $79.61 $79.77 $79.56 $79.73 $70.92 159,324
2016-11-23 $79.08 $79.52 $78.94 $79.48 $70.70 373,588
2016-11-22 $79.12 $79.38 $78.91 $79.29 $70.53 1,010,107
2016-11-21 $78.54 $78.86 $78.46 $78.80 $70.09 738,808
2016-11-18 $78.24 $78.28 $78.04 $78.13 $69.50 626,010
2016-11-17 $78.04 $78.29 $77.96 $78.13 $69.50 591,532
2016-11-16 $78.05 $78.08 $77.60 $77.83 $69.23 267,022
2016-11-15 $77.69 $78.29 $77.66 $78.26 $69.61 370,786
2016-11-14 $76.97 $77.67 $76.73 $77.61 $69.04 488,040
2016-11-11 $76.20 $76.54 $75.78 $76.47 $68.02 512,485
2016-11-10 $76.36 $76.76 $75.84 $76.33 $67.90 561,107
2016-11-09 $74.55 $76.27 $74.28 $75.95 $67.56 585,021
2016-11-08 $74.59 $75.28 $74.41 $75.09 $66.79 337,982
2016-11-07 $74.44 $74.85 $74.33 $74.82 $66.55 408,363
2016-11-04 $73.32 $73.89 $73.15 $73.33 $65.23 690,048
2016-11-03 $73.47 $73.80 $73.16 $73.29 $65.19 557,736
2016-11-02 $74.04 $74.07 $73.26 $73.35 $65.25 538,372
2016-11-01 $75.01 $75.20 $73.70 $74.16 $65.97 534,565
2016-10-31 $74.79 $75.04 $74.70 $74.92 $66.64 587,585
2016-10-28 $74.75 $75.21 $74.38 $74.63 $66.38 772,715
2016-10-27 $75.36 $75.36 $74.47 $74.61 $66.37 340,422
2016-10-26 $74.96 $75.23 $74.69 $75.11 $66.81 395,395
2016-10-25 $75.59 $75.61 $75.12 $75.22 $66.91 580,012
2016-10-24 $75.84 $76.07 $75.39 $75.56 $67.21 615,269
2016-10-21 $75.30 $75.53 $74.99 $75.46 $67.12 370,991
2016-10-20 $75.60 $75.84 $75.29 $75.66 $67.30 319,864
2016-10-19 $75.37 $75.95 $75.23 $75.81 $67.43 501,492
2016-10-18 $75.51 $75.60 $75.07 $75.33 $67.01 357,855
2016-10-17 $75.02 $75.17 $74.75 $74.80 $66.54 660,526
2016-10-14 $75.42 $75.70 $74.95 $74.95 $66.67 467,950
2016-10-13 $74.79 $75.27 $74.30 $75.09 $66.79 442,518
2016-10-12 $75.21 $75.41 $74.92 $75.24 $66.93 260,300
2016-10-11 $75.94 $76.00 $74.78 $75.08 $66.79 581,764
2016-10-10 $76.18 $76.51 $76.09 $76.15 $67.74 858,895
2016-10-07 $76.26 $76.28 $75.43 $75.73 $67.36 373,576
2016-10-06 $75.98 $76.22 $75.67 $76.11 $67.70 306,801
2016-10-05 $76.07 $76.37 $76.00 $76.12 $67.71 522,867
2016-10-04 $76.44 $76.44 $75.42 $75.75 $67.38 595,494
2016-10-03 $76.53 $76.58 $76.08 $76.27 $67.84 1,111,810
2016-09-30 $76.72 $77.06 $76.36 $76.77 $68.29 688,696
2016-09-29 $76.90 $77.09 $75.98 $76.22 $67.80 438,122
2016-09-28 $76.25 $76.98 $75.77 $76.94 $68.44 359,097
2016-09-27 $76.01 $76.21 $75.77 $76.05 $67.65 485,489
2016-09-26 $76.18 $76.49 $76.05 $76.10 $67.69 4,079,923
2016-09-23 $77.04 $77.32 $76.81 $76.82 $68.06 385,385
2016-09-22 $77.11 $77.37 $77.00 $77.28 $68.47 267,965
2016-09-21 $75.57 $76.56 $75.38 $76.49 $67.77 882,579
2016-09-20 $75.88 $75.88 $75.28 $75.28 $66.70 423,746
2016-09-19 $75.55 $75.98 $75.33 $75.56 $66.95 290,223
2016-09-16 $75.10 $75.27 $74.80 $75.18 $66.61 391,795
2016-09-15 $74.75 $75.57 $74.58 $75.45 $66.85 598,558
2016-09-14 $74.95 $75.36 $74.47 $74.74 $66.22 445,157
2016-09-13 $75.90 $75.91 $74.61 $74.93 $66.39 2,031,330
2016-09-12 $75.01 $76.66 $74.87 $76.46 $67.75 460,803
2016-09-09 $77.27 $77.27 $75.36 $75.36 $66.77 450,464
2016-09-08 $77.60 $77.93 $77.55 $77.76 $68.90 336,822
2016-09-07 $77.50 $77.88 $77.43 $77.88 $69.00 296,616
2016-09-06 $77.38 $77.50 $77.00 $77.50 $68.67 236,788
2016-09-02 $77.09 $77.43 $77.00 $77.28 $68.47 641,538
2016-09-01 $76.81 $76.88 $76.15 $76.64 $67.91 773,220
2016-08-31 $76.95 $76.95 $76.34 $76.78 $68.03 367,606
2016-08-30 $77.14 $77.27 $76.72 $77.03 $68.25 1,834,715
2016-08-29 $76.61 $77.26 $76.61 $77.11 $68.32 473,730
2016-08-26 $77.09 $77.57 $76.16 $76.50 $67.78 354,937
2016-08-25 $76.61 $77.20 $76.59 $76.91 $68.14 243,246
2016-08-24 $77.25 $77.30 $76.62 $76.78 $68.03 426,401
2016-08-23 $77.27 $77.60 $77.15 $77.30 $68.49 449,473
2016-08-22 $76.94 $77.05 $76.71 $77.00 $68.22 398,080
2016-08-19 $77.14 $77.19 $76.80 $77.12 $68.33 240,037
2016-08-18 $76.78 $77.34 $76.78 $77.34 $68.53 291,243
2016-08-17 $76.65 $76.79 $76.14 $76.76 $68.01 402,905
2016-08-16 $77.03 $77.04 $76.65 $76.65 $67.91 397,720
2016-08-15 $76.98 $77.43 $76.92 $77.22 $68.42 447,468
2016-08-12 $76.77 $77.06 $76.61 $76.77 $68.02 413,732
2016-08-11 $76.74 $76.92 $76.51 $76.84 $68.08 488,718
2016-08-10 $76.77 $76.92 $76.36 $76.45 $67.74 427,644
2016-08-09 $76.92 $77.02 $76.64 $76.78 $68.03 647,031
2016-08-08 $76.85 $77.14 $76.80 $76.89 $68.13 536,396
2016-08-05 $76.48 $76.77 $76.39 $76.72 $67.98 337,017
2016-08-04 $76.17 $76.44 $75.99 $76.19 $67.51 332,228
2016-08-03 $75.62 $76.15 $75.52 $76.15 $67.47 372,554
2016-08-02 $76.35 $76.62 $75.34 $75.68 $67.05 478,895
2016-08-01 $76.93 $76.95 $76.32 $76.48 $67.76 552,047
2016-07-29 $76.48 $77.07 $76.32 $76.93 $68.16 427,048
2016-07-28 $76.16 $76.71 $75.97 $76.59 $67.86 387,684
2016-07-27 $76.81 $76.91 $75.91 $76.26 $67.57 524,689
2016-07-26 $76.36 $76.81 $76.22 $76.81 $68.06 509,292
2016-07-25 $76.55 $76.57 $76.13 $76.37 $67.67 333,236
2016-07-22 $76.20 $76.69 $76.10 $76.63 $67.90 1,217,434
2016-07-21 $76.27 $76.53 $75.95 $76.08 $67.41 2,596,460
2016-07-20 $76.12 $76.40 $75.72 $76.27 $67.58 401,252
2016-07-19 $76.19 $76.20 $75.86 $76.06 $67.39 415,557
2016-07-18 $76.08 $76.36 $75.89 $76.32 $67.62 499,592
2016-07-15 $76.46 $76.51 $75.92 $76.11 $67.44 698,779
2016-07-14 $76.47 $76.51 $76.01 $76.14 $67.46 796,912
2016-07-13 $76.22 $76.23 $75.53 $75.90 $67.25 476,322
2016-07-12 $75.56 $76.07 $75.45 $75.92 $67.27 685,418
2016-07-11 $74.93 $75.14 $74.70 $74.96 $66.42 689,019
2016-07-08 $73.97 $74.69 $73.92 $74.61 $66.11 1,031,455
2016-07-07 $73.55 $73.89 $72.91 $73.26 $64.91 771,467
2016-07-06 $72.75 $73.42 $72.37 $73.41 $65.04 1,352,666
2016-07-05 $74.12 $74.16 $73.11 $73.50 $64.75 643,632
2016-07-01 $74.14 $74.73 $74.14 $74.49 $65.63 485,333
2016-06-30 $73.20 $74.29 $72.88 $74.29 $65.45 665,617
2016-06-29 $72.54 $73.15 $72.35 $73.03 $64.34 503,567
2016-06-28 $71.08 $71.74 $70.89 $71.73 $63.20 792,989
2016-06-27 $71.49 $71.49 $69.96 $70.18 $61.83 533,500
2016-06-24 $72.29 $73.56 $72.01 $72.27 $63.67 1,954,344
2016-06-23 $74.65 $75.06 $74.56 $75.06 $66.13 390,499
2016-06-22 $74.17 $74.38 $73.91 $73.93 $65.13 310,194
2016-06-21 $73.94 $74.28 $73.68 $74.06 $65.25 378,598
2016-06-20 $74.32 $74.46 $73.84 $73.86 $65.07 274,069
2016-06-17 $73.14 $73.48 $72.95 $73.32 $64.60 301,194
2016-06-16 $72.69 $73.11 $72.20 $73.10 $64.40 313,595
2016-06-15 $73.13 $73.59 $73.01 $73.10 $64.40 384,397
2016-06-14 $73.05 $73.26 $72.56 $72.97 $64.29 268,017
2016-06-13 $73.70 $74.10 $73.25 $73.28 $64.56 507,000
2016-06-10 $74.26 $74.35 $73.66 $73.91 $65.12 313,460
2016-06-09 $74.65 $74.95 $74.48 $74.90 $65.99 484,319
2016-06-08 $74.81 $75.09 $74.79 $75.02 $66.09 175,325
2016-06-07 $74.48 $74.91 $74.28 $74.70 $65.81 504,197
2016-06-06 $74.09 $74.50 $73.99 $74.36 $65.51 238,293
2016-06-03 $73.97 $74.11 $73.46 $73.95 $65.15 397,841
2016-06-02 $73.53 $74.08 $73.45 $74.08 $65.27 487,553
2016-06-01 $73.27 $73.78 $73.12 $73.77 $64.99 639,285
2016-05-31 $73.68 $73.89 $73.34 $73.65 $64.89 1,365,585
2016-05-27 $73.15 $73.51 $73.11 $73.51 $64.76 667,695
2016-05-26 $73.31 $73.42 $73.06 $73.16 $64.46 295,952
2016-05-25 $72.90 $73.31 $72.66 $73.18 $64.47 916,542
2016-05-24 $72.16 $72.71 $72.12 $72.63 $63.99 358,037
2016-05-23 $71.79 $71.95 $71.61 $71.74 $63.20 216,610
2016-05-20 $71.56 $71.91 $71.54 $71.85 $63.30 427,168
2016-05-19 $71.00 $71.27 $70.60 $71.20 $62.73 769,850
2016-05-18 $71.56 $72.12 $71.01 $71.47 $62.97 493,175
2016-05-17 $72.10 $72.43 $71.51 $71.79 $63.25 1,298,681
2016-05-16 $71.83 $72.51 $71.64 $72.32 $63.72 235,905
2016-05-13 $71.99 $72.33 $71.47 $71.66 $63.13 349,475
2016-05-12 $72.49 $72.72 $71.80 $72.26 $63.66 1,114,595
2016-05-11 $72.58 $72.68 $72.22 $72.24 $63.64 333,211
2016-05-10 $72.13 $72.76 $72.09 $72.75 $64.09 621,384
2016-05-09 $71.98 $72.09 $71.60 $71.92 $63.36 309,791
2016-05-06 $71.49 $72.09 $71.44 $72.03 $63.46 237,280
2016-05-05 $72.07 $72.28 $71.59 $71.80 $63.26 302,723
2016-05-04 $71.74 $72.21 $71.61 $71.83 $63.28 782,785
2016-05-03 $72.39 $72.39 $71.71 $72.08 $63.50 1,090,862
2016-05-02 $72.65 $73.05 $72.35 $72.99 $64.31 482,285
2016-04-29 $72.42 $72.65 $71.81 $72.42 $63.80 788,380
2016-04-28 $72.93 $73.41 $72.53 $72.67 $64.02 736,620
2016-04-27 $72.74 $73.45 $72.74 $73.34 $64.61 489,290
2016-04-26 $72.33 $72.69 $72.24 $72.67 $64.02 312,893
2016-04-25 $72.10 $72.19 $71.75 $72.06 $63.49 869,574
2016-04-22 $71.87 $72.48 $71.87 $72.37 $63.76 969,201
2016-04-21 $72.54 $72.56 $71.65 $71.73 $63.20 515,565
2016-04-20 $72.72 $72.85 $72.34 $72.48 $63.86 357,794
2016-04-19 $72.31 $72.75 $72.28 $72.65 $64.01 854,847
2016-04-18 $71.17 $72.05 $71.09 $72.05 $63.48 459,091
2016-04-15 $71.49 $71.68 $71.34 $71.61 $63.09 456,019
2016-04-14 $71.70 $71.70 $71.38 $71.49 $62.98 540,386
2016-04-13 $71.35 $71.72 $71.15 $71.72 $63.19 327,518
2016-04-12 $70.30 $71.11 $70.11 $70.96 $62.52 563,396
2016-04-11 $70.46 $70.79 $70.08 $70.12 $61.78 604,098
2016-04-08 $70.20 $70.57 $69.96 $70.16 $61.81 453,848
2016-04-07 $69.89 $70.23 $69.30 $69.62 $61.34 308,790
2016-04-06 $69.80 $70.36 $69.58 $70.35 $61.98 467,474
2016-04-05 $70.10 $70.19 $69.76 $69.84 $61.53 373,573
2016-04-04 $71.12 $71.19 $70.48 $70.61 $62.21 397,956
2016-04-01 $70.66 $71.21 $70.22 $71.15 $62.68 832,314
2016-03-31 $70.85 $71.08 $70.79 $70.93 $62.49 563,600
2016-03-30 $71.19 $71.22 $70.64 $70.83 $62.40 413,491
2016-03-29 $69.57 $70.73 $69.37 $70.73 $62.31 376,862
2016-03-28 $69.88 $69.94 $69.43 $69.86 $61.55 363,095
2016-03-24 $69.18 $69.69 $68.96 $69.67 $61.38 492,093
2016-03-23 $70.22 $70.25 $69.67 $69.67 $61.38 393,644
2016-03-22 $70.49 $71.04 $70.31 $70.84 $62.06 333,086
2016-03-21 $70.78 $71.01 $70.58 $70.84 $62.06 246,807
2016-03-18 $71.04 $71.28 $70.76 $70.92 $62.13 559,329
2016-03-17 $69.98 $70.98 $69.74 $70.80 $62.02 510,488
2016-03-16 $68.95 $70.04 $68.95 $69.97 $61.29 218,119
2016-03-15 $69.11 $69.22 $68.51 $69.17 $60.59 409,040
2016-03-14 $69.51 $69.77 $69.28 $69.62 $60.99 392,453
2016-03-11 $69.03 $69.79 $68.98 $69.75 $61.10 215,880
2016-03-10 $68.53 $68.74 $67.61 $68.37 $59.89 247,285
2016-03-09 $68.21 $68.48 $67.94 $68.25 $59.79 220,219
2016-03-08 $68.80 $68.80 $67.79 $67.85 $59.44 306,971
2016-03-07 $68.38 $69.23 $68.38 $69.13 $60.56 453,819
2016-03-04 $68.34 $69.03 $68.08 $68.67 $60.16 347,834
2016-03-03 $67.51 $68.26 $67.36 $68.24 $59.78 364,052
2016-03-02 $66.51 $67.53 $66.44 $67.49 $59.12 783,267
2016-03-01 $65.88 $66.64 $65.56 $66.62 $58.36 412,428
2016-02-29 $65.72 $66.04 $65.32 $65.32 $57.22 389,783
2016-02-26 $65.96 $66.08 $65.54 $65.69 $57.55 363,862
2016-02-25 $65.01 $65.60 $64.76 $65.60 $57.47 279,859
2016-02-24 $63.86 $64.92 $63.49 $64.88 $56.84 541,801
2016-02-23 $64.93 $65.12 $64.39 $64.42 $56.43 541,928
2016-02-22 $64.80 $65.20 $64.69 $65.20 $57.12 348,696
2016-02-19 $63.88 $64.16 $63.51 $64.11 $56.16 391,348
2016-02-18 $64.37 $64.42 $63.89 $64.26 $56.29 393,756
2016-02-17 $63.60 $64.36 $63.60 $64.20 $56.24 597,080
2016-02-16 $62.76 $63.15 $62.26 $63.12 $55.29 746,811
2016-02-12 $61.35 $62.00 $61.07 $61.94 $54.26 925,107
2016-02-11 $60.94 $61.24 $60.24 $60.76 $53.23 863,382
2016-02-10 $62.17 $62.72 $61.82 $61.84 $54.17 833,577
2016-02-09 $61.59 $62.33 $61.38 $61.84 $54.17 912,810
2016-02-08 $62.94 $63.00 $61.46 $62.25 $54.53 1,332,097
2016-02-05 $64.35 $64.56 $63.52 $63.63 $55.74 1,273,737
2016-02-04 $64.20 $65.19 $64.20 $64.61 $56.60 499,186
2016-02-03 $64.07 $64.47 $62.77 $64.38 $56.40 1,017,092
2016-02-02 $64.26 $64.27 $63.39 $63.56 $55.68 830,469
2016-02-01 $64.41 $65.16 $64.22 $64.84 $56.80 964,616
2016-01-29 $63.47 $64.92 $63.47 $64.90 $56.85 876,465
2016-01-28 $63.67 $63.67 $62.73 $63.11 $55.29 864,970
2016-01-27 $63.04 $63.97 $62.56 $62.95 $55.15 846,757
2016-01-26 $62.26 $63.32 $62.24 $63.32 $55.47 969,705
2016-01-25 $62.92 $63.10 $61.85 $61.92 $54.24 918,524
2016-01-22 $62.90 $63.42 $62.66 $63.23 $55.39 2,353,267
2016-01-21 $61.57 $62.58 $61.20 $61.84 $54.17 2,309,920
2016-01-20 $61.56 $62.06 $59.69 $61.49 $53.87 1,377,436
2016-01-19 $63.32 $63.36 $61.85 $62.34 $54.61 1,836,773
2016-01-15 $62.17 $62.89 $61.77 $62.76 $54.98 2,025,018
2016-01-14 $63.39 $64.20 $62.65 $63.85 $55.93 1,488,806
2016-01-13 $64.83 $65.04 $62.98 $63.12 $55.29 940,611
2016-01-12 $65.09 $65.17 $63.76 $64.56 $56.56 1,177,915
2016-01-11 $65.07 $65.25 $63.99 $64.53 $56.53 1,283,911
2016-01-08 $65.95 $66.05 $64.67 $64.77 $56.74 1,232,895
2016-01-07 $65.93 $66.53 $65.41 $65.55 $57.42 983,054
2016-01-06 $67.29 $67.49 $66.66 $67.02 $58.71 838,408
2016-01-05 $68.24 $68.29 $67.69 $68.20 $59.74 665,407
2016-01-04 $67.62 $68.04 $67.22 $68.04 $59.60 1,600,853
2015-12-31 $68.91 $69.26 $68.64 $68.66 $60.15 1,104,050
2015-12-30 $69.53 $69.68 $69.10 $69.16 $60.59 779,960
2015-12-29 $69.46 $69.76 $69.31 $69.69 $61.05 978,017
2015-12-28 $68.97 $69.05 $68.48 $69.05 $60.49 763,594
2015-12-24 $69.27 $69.58 $69.10 $69.35 $60.75 422,378
2015-12-23 $69.01 $69.85 $68.97 $69.83 $60.73 753,798
2015-12-22 $68.09 $68.71 $67.79 $68.53 $59.60 773,705
2015-12-21 $67.80 $68.06 $67.40 $67.86 $59.02 1,216,394
2015-12-18 $68.18 $68.19 $67.45 $67.45 $58.66 957,239
2015-12-17 $69.65 $69.65 $68.46 $68.46 $59.54 859,282
2015-12-16 $68.97 $69.59 $68.67 $69.48 $60.43 753,045
2015-12-15 $68.24 $68.86 $68.23 $68.65 $59.71 1,172,659
2015-12-14 $67.95 $68.25 $67.07 $67.69 $58.87 1,362,231
2015-12-11 $68.45 $68.69 $67.78 $67.96 $59.11 1,112,735
2015-12-10 $69.05 $69.66 $68.95 $69.19 $60.18 918,916
2015-12-09 $69.45 $70.35 $68.80 $69.12 $60.12 611,358
2015-12-08 $69.53 $69.98 $69.25 $69.65 $60.58 603,726
2015-12-07 $70.90 $70.90 $69.90 $70.15 $61.01 453,785
2015-12-04 $70.20 $71.15 $70.13 $71.05 $61.80 520,807
2015-12-03 $71.17 $71.28 $69.83 $70.09 $60.96 489,405
2015-12-02 $72.04 $72.16 $70.95 $71.05 $61.80 375,212
2015-12-01 $71.72 $72.15 $71.66 $72.14 $62.74 872,108
2015-11-30 $71.70 $71.80 $71.34 $71.42 $62.12 530,139
2015-11-27 $71.51 $71.63 $71.26 $71.51 $62.20 227,944
2015-11-25 $71.52 $71.61 $71.25 $71.50 $62.19 379,843
2015-11-24 $70.96 $71.67 $70.77 $71.51 $62.20 535,706
2015-11-23 $71.03 $71.53 $71.03 $71.21 $61.93 733,299
2015-11-20 $71.23 $71.42 $70.93 $71.13 $61.86 552,377
2015-11-19 $71.00 $71.11 $70.80 $70.97 $61.73 771,903
2015-11-18 $70.15 $71.10 $70.11 $71.09 $61.83 1,123,732
2015-11-17 $70.27 $70.59 $69.80 $69.88 $60.78 883,930
2015-11-16 $69.07 $70.19 $69.00 $70.17 $61.03 677,150
2015-11-13 $69.43 $69.67 $68.98 $69.11 $60.11 752,602
2015-11-12 $70.35 $70.44 $69.59 $69.61 $60.54 384,056
2015-11-11 $71.33 $71.33 $70.72 $70.80 $61.58 304,938
2015-11-10 $70.75 $71.19 $70.70 $71.19 $61.92 581,233
2015-11-09 $71.51 $71.51 $70.48 $70.94 $61.70 492,489
2015-11-06 $71.99 $71.99 $71.23 $71.66 $62.33 296,872
2015-11-05 $72.18 $72.29 $71.62 $72.10 $62.71 1,028,243
2015-11-04 $72.52 $72.56 $71.92 $72.12 $62.73 671,537
2015-11-03 $72.08 $72.62 $71.97 $72.32 $62.90 545,206
2015-11-02 $71.23 $72.33 $71.20 $72.24 $62.83 322,036
2015-10-30 $71.35 $71.60 $71.03 $71.23 $61.95 369,103
2015-10-29 $71.30 $71.51 $71.03 $71.33 $62.04 305,110
2015-10-28 $70.56 $71.49 $70.47 $71.49 $62.18 685,275
2015-10-27 $70.61 $70.62 $70.09 $70.36 $61.19 316,643
2015-10-26 $71.27 $71.28 $70.82 $70.89 $61.66 744,847
2015-10-23 $71.56 $71.57 $70.91 $71.30 $62.01 617,247
2015-10-22 $70.74 $71.42 $70.71 $71.13 $61.86 292,381
2015-10-21 $71.29 $71.33 $70.34 $70.42 $61.25 338,452
2015-10-20 $70.78 $71.39 $70.77 $71.13 $61.86 296,853
2015-10-19 $70.74 $70.96 $70.55 $70.90 $61.66 410,017
2015-10-16 $71.14 $71.17 $70.60 $71.01 $61.76 531,004
2015-10-15 $70.23 $70.98 $69.98 $70.98 $61.73 353,752
2015-10-14 $70.40 $70.61 $69.99 $70.09 $60.96 421,473
2015-10-13 $70.56 $71.14 $70.30 $70.38 $61.21 510,995
2015-10-12 $71.12 $71.13 $70.70 $70.89 $61.66 277,051
2015-10-09 $71.35 $71.43 $70.86 $71.06 $61.80 527,056
2015-10-08 $70.27 $71.38 $70.15 $71.22 $61.94 527,409
2015-10-07 $70.02 $70.46 $69.55 $70.34 $61.18 680,062
2015-10-06 $69.51 $69.82 $69.34 $69.62 $60.55 416,547
2015-10-05 $68.59 $69.63 $68.55 $69.53 $60.47 803,796
2015-10-02 $66.38 $68.07 $66.20 $68.07 $59.20 540,381
2015-10-01 $67.24 $67.43 $66.36 $67.01 $58.28 769,110
2015-09-30 $66.65 $67.15 $66.30 $67.09 $58.35 431,354
2015-09-29 $66.00 $66.37 $65.61 $65.98 $57.39 1,196,928
2015-09-28 $67.31 $67.44 $65.74 $65.87 $57.29 693,960
2015-09-25 $68.06 $68.17 $67.31 $67.64 $58.83 514,134
2015-09-24 $67.49 $68.01 $67.06 $67.84 $58.76 409,143
2015-09-23 $68.24 $68.45 $67.77 $67.94 $58.85 370,258
2015-09-22 $68.40 $68.65 $67.81 $68.21 $59.08 328,286
2015-09-21 $69.26 $69.82 $69.11 $69.25 $59.98 586,505
2015-09-18 $69.40 $69.75 $68.85 $69.02 $59.78 549,099
2015-09-17 $70.14 $71.23 $69.99 $70.18 $60.79 900,865
2015-09-16 $69.45 $70.28 $69.44 $70.24 $60.84 530,334
2015-09-15 $68.82 $69.47 $68.69 $69.38 $60.10 700,059
2015-09-14 $68.86 $68.86 $68.36 $68.59 $59.41 517,433
2015-09-11 $68.30 $68.81 $68.02 $68.81 $59.60 270,172
2015-09-10 $68.30 $69.08 $68.19 $68.56 $59.39 590,708
2015-09-09 $69.85 $69.87 $68.28 $68.41 $59.26 637,990
2015-09-08 $68.69 $69.34 $68.54 $69.30 $60.03 432,973
2015-09-04 $68.19 $68.22 $67.50 $67.79 $58.72 770,369
2015-09-03 $68.72 $69.59 $68.62 $68.87 $59.65 715,571
2015-09-02 $68.32 $68.54 $67.49 $68.50 $59.33 794,600
2015-09-01 $69.07 $69.07 $67.35 $67.65 $58.60 1,279,748

iShares Russell Mid-Cap Value ETF (IWS) News Headlines

Recent iShares Russell Mid-Cap Value ETF (IWS) News
Similar Companies to iShares Russell Mid-Cap Value ETF (IWS) 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.