iShares Global Healthcare ETF (IXJ) Exchange: NYSE ARCA

Data as of April 26, 2024

$89.62 ($1.21) 1.37%

iShares Global Healthcare ETF - Daily Information
Click for more stock information on iShares Global Healthcare ETF.
Daily Information Data
Date April 26, 2024
Open $89.14
Previous Close $89.62
High $89.86
Low $88.98
Adjusted Open $89.14
Previous Adjusted Close $89.62
Adjusted High $89.86
Adjusted Low $88.98

About iShares Global Healthcare ETF (IXJ)

The Fund seeks to track the investment results of the S&P Global 1200 Health Care IndexTM (the “Underlying Index”), which measures the performance of companies that S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), a subsidiary of S&P Global, Inc., deems to be a part of the healthcare sector of the economy and that SPDJI believes are important to global markets. It is a subset of the S&P Global 1200TM. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the healthcare industry or sector. The components of the Underlying Index are likely to change over time. As of March 31, 2020, the Underlying Index was comprised of securities of companies in the following countries: Australia, Belgium, Canada, Denmark, France, Germany, Japan, the Netherlands, South Korea, Spain, Switzerland, the United Kingdom (the “U.K.”) and the U.S.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Global Healthcare ETF (IXJ)

Date Open High Low Close Adj.Close Volume
2024-04-23 $89.14 $89.86 $88.98 $89.62 $89.62 148,805
2024-04-22 $88.14 $89.05 $87.99 $88.41 $88.41 89,333
2024-04-19 $87.76 $87.97 $87.48 $87.75 $87.75 76,552
2024-04-18 $87.55 $87.92 $87.29 $87.41 $87.41 144,226
2024-04-17 $88.08 $88.18 $87.43 $87.64 $87.64 108,640
2024-04-16 $88.14 $88.16 $87.59 $87.64 $87.64 127,482
2024-04-15 $88.57 $88.96 $87.64 $87.81 $87.81 132,075
2024-04-12 $88.87 $89.04 $87.78 $87.98 $87.98 115,809
2024-04-11 $89.81 $89.97 $88.86 $89.23 $89.23 61,885
2024-04-10 $89.64 $89.80 $89.25 $89.52 $89.52 164,095
2024-04-09 $90.33 $90.49 $89.91 $90.43 $90.43 125,975
2024-04-08 $90.45 $90.49 $90.16 $90.30 $90.30 87,706
2024-04-05 $89.75 $90.66 $89.57 $90.47 $90.47 769,741
2024-04-04 $91.47 $91.52 $89.78 $89.86 $89.86 109,363
2024-04-03 $90.93 $91.42 $90.75 $90.97 $90.97 155,513
2024-04-02 $91.19 $91.27 $90.50 $90.95 $90.95 115,673
2024-04-01 $93.20 $93.20 $91.93 $92.28 $92.28 93,319
2024-03-28 $93.03 $93.37 $93.03 $93.15 $93.15 121,353
2024-03-27 $92.58 $93.09 $92.44 $93.06 $93.06 113,239
2024-03-26 $92.01 $92.12 $91.73 $92.05 $92.05 73,317
2024-03-25 $92.04 $92.08 $91.62 $91.70 $91.70 173,302
2024-03-22 $92.08 $92.31 $91.82 $91.98 $91.98 137,338
2024-03-21 $92.05 $92.32 $91.77 $91.98 $91.98 192,145
2024-03-20 $92.11 $92.11 $91.54 $91.99 $91.99 115,068
2024-03-19 $91.66 $92.21 $91.47 $92.17 $92.17 164,821
2024-03-18 $92.09 $92.27 $91.65 $91.70 $91.70 535,955
2024-03-15 $91.85 $92.12 $91.64 $91.87 $91.87 458,071
2024-03-14 $92.86 $92.86 $91.92 $92.32 $92.32 91,337
2024-03-13 $93.12 $93.26 $92.41 $92.68 $92.68 96,334
2024-03-12 $92.68 $93.27 $92.35 $93.20 $93.20 52,729
2024-03-11 $92.54 $92.78 $92.09 $92.69 $92.69 108,692
2024-03-08 $92.97 $93.14 $92.66 $92.71 $92.71 90,217
2024-03-07 $92.55 $93.13 $92.55 $92.91 $92.91 88,757
2024-03-06 $91.59 $92.24 $91.57 $91.95 $91.95 87,854
2024-03-05 $91.94 $92.13 $91.01 $91.28 $91.28 72,003
2024-03-04 $91.87 $92.12 $91.69 $91.88 $91.88 76,453
2024-03-01 $91.26 $92.00 $90.96 $91.98 $91.98 109,291
2024-02-29 $91.61 $91.68 $90.83 $90.96 $90.96 193,854
2024-02-28 $91.76 $91.87 $91.29 $91.59 $91.59 139,838
2024-02-27 $92.08 $92.35 $91.75 $92.14 $92.14 213,634
2024-02-26 $92.65 $92.85 $92.17 $92.28 $92.28 110,352
2024-02-23 $92.33 $92.79 $92.32 $92.66 $92.66 113,993
2024-02-22 $91.43 $92.34 $91.22 $92.20 $92.20 140,150
2024-02-21 $90.76 $91.26 $90.46 $91.26 $91.26 115,296
2024-02-20 $91.66 $91.66 $90.83 $91.01 $91.01 123,627
2024-02-16 $90.77 $91.72 $90.59 $91.14 $91.14 222,683
2024-02-15 $90.15 $90.87 $90.15 $90.76 $90.76 169,480
2024-02-14 $89.64 $90.25 $89.52 $90.15 $90.15 460,750
2024-02-13 $89.56 $89.89 $88.88 $89.30 $89.30 178,548
2024-02-12 $90.02 $90.19 $89.56 $90.15 $90.15 113,734
2024-02-09 $90.26 $90.31 $89.89 $90.19 $90.19 97,906
2024-02-08 $90.18 $90.18 $89.68 $90.10 $90.10 133,517
2024-02-07 $90.46 $90.89 $90.27 $90.48 $90.48 96,470
2024-02-06 $90.01 $90.38 $89.62 $90.37 $90.37 91,268
2024-02-05 $89.48 $89.89 $89.18 $89.56 $89.56 114,174
2024-02-02 $89.32 $89.46 $88.90 $89.17 $89.17 83,950
2024-02-01 $88.86 $89.69 $88.39 $89.65 $89.65 178,768
2024-01-31 $89.39 $89.68 $88.76 $88.84 $88.84 198,103
2024-01-30 $88.82 $89.00 $88.44 $88.84 $88.84 119,245
2024-01-29 $88.17 $88.82 $88.16 $88.74 $88.74 207,368
2024-01-26 $88.23 $88.39 $88.02 $88.17 $88.17 136,867
2024-01-25 $87.41 $87.61 $86.86 $87.55 $87.55 162,869
2024-01-24 $88.65 $88.78 $87.69 $87.72 $87.72 82,448
2024-01-23 $88.12 $88.42 $87.73 $88.33 $88.33 187,765
2024-01-22 $88.32 $88.78 $88.20 $88.56 $88.56 89,368
2024-01-19 $88.08 $88.39 $87.76 $88.22 $88.22 70,386
2024-01-18 $87.64 $88.29 $87.19 $88.24 $88.24 256,162
2024-01-17 $88.16 $88.48 $87.90 $88.09 $88.09 91,404
2024-01-16 $88.96 $89.03 $88.38 $88.50 $88.50 105,581
2024-01-12 $89.35 $89.78 $89.19 $89.35 $89.35 102,009
2024-01-11 $89.72 $89.77 $88.97 $89.46 $89.46 115,684
2024-01-10 $89.46 $89.80 $89.14 $89.67 $89.67 546,782
2024-01-09 $89.00 $89.71 $88.80 $89.11 $89.11 143,818
2024-01-08 $88.40 $89.19 $88.21 $89.14 $89.14 157,022
2024-01-05 $88.27 $88.75 $88.00 $88.35 $88.35 176,491
2024-01-04 $88.12 $88.89 $88.12 $88.45 $88.45 176,031
2024-01-03 $87.87 $88.29 $87.64 $87.89 $87.89 254,585
2024-01-02 $86.30 $88.02 $86.30 $87.81 $87.81 229,268
2023-12-29 $86.61 $86.82 $86.44 $86.72 $86.72 181,245
2023-12-28 $86.47 $87.06 $86.47 $86.59 $86.59 111,013
2023-12-27 $85.96 $86.44 $85.90 $86.34 $86.34 236,675
2023-12-26 $85.74 $86.15 $85.52 $85.94 $85.94 87,021
2023-12-22 $85.56 $85.96 $85.41 $85.67 $85.67 201,164
2023-12-21 $84.80 $85.40 $84.80 $85.37 $85.37 204,623
2023-12-20 $85.29 $85.48 $84.20 $84.28 $84.28 366,224
2023-12-19 $85.49 $85.94 $85.41 $85.94 $85.38 156,211
2023-12-18 $85.49 $85.60 $85.16 $85.37 $84.81 232,270
2023-12-15 $85.51 $85.51 $84.90 $85.12 $84.56 204,843
2023-12-14 $86.46 $86.46 $85.61 $85.91 $85.35 132,272
2023-12-13 $84.60 $86.27 $84.37 $86.21 $85.64 68,254
2023-12-12 $84.35 $84.78 $84.07 $84.67 $84.11 114,274
2023-12-11 $84.08 $84.38 $83.87 $84.35 $83.80 73,588
2023-12-08 $83.74 $84.00 $83.41 $83.86 $83.31 76,642
2023-12-07 $83.73 $83.87 $83.22 $83.65 $83.10 130,039
2023-12-06 $83.92 $84.11 $83.67 $83.73 $83.18 978,218
2023-12-05 $83.87 $83.91 $83.47 $83.78 $83.23 100,575
2023-12-04 $83.90 $84.18 $83.77 $84.13 $83.58 204,135
2023-12-01 $83.58 $84.12 $83.40 $84.06 $83.51 93,711
2023-11-30 $82.88 $83.78 $82.64 $83.73 $83.18 171,853
2023-11-29 $82.68 $83.17 $82.68 $82.89 $82.35 337,412
2023-11-28 $82.90 $83.06 $82.63 $82.73 $82.19 125,888
2023-11-27 $83.59 $83.74 $83.13 $83.19 $82.64 77,518
2023-11-24 $83.45 $83.86 $83.45 $83.79 $83.24 48,016
2023-11-22 $83.13 $83.39 $82.92 $83.24 $82.69 81,953
2023-11-21 $82.80 $83.10 $82.75 $82.92 $82.38 147,815
2023-11-20 $81.84 $82.74 $81.72 $82.53 $81.99 133,713
2023-11-17 $82.27 $82.44 $81.96 $82.17 $81.63 95,911
2023-11-16 $81.74 $82.03 $81.57 $81.93 $81.39 82,741
2023-11-15 $81.65 $81.95 $81.51 $81.61 $81.07 95,533
2023-11-14 $81.51 $82.08 $81.47 $81.71 $81.17 124,323
2023-11-13 $80.54 $81.20 $80.19 $81.00 $80.47 94,505
2023-11-10 $80.45 $80.72 $79.58 $80.63 $80.10 87,090
2023-11-09 $81.83 $81.83 $80.22 $80.25 $79.72 59,729
2023-11-08 $81.85 $82.11 $81.24 $81.65 $81.11 82,487
2023-11-07 $81.49 $81.76 $81.36 $81.62 $81.08 88,691
2023-11-06 $81.34 $81.78 $81.27 $81.62 $81.08 155,350
2023-11-03 $81.22 $81.60 $81.01 $81.21 $80.68 149,802
2023-11-02 $80.16 $80.98 $80.13 $80.88 $80.35 104,669
2023-11-01 $79.29 $79.93 $79.15 $79.69 $79.17 176,555
2023-10-31 $79.03 $79.40 $78.74 $79.28 $78.76 257,682
2023-10-30 $78.89 $79.06 $78.42 $78.92 $78.40 128,428
2023-10-27 $79.38 $79.38 $77.96 $78.24 $77.73 109,042
2023-10-26 $80.12 $80.50 $79.66 $79.71 $79.19 154,965
2023-10-25 $80.99 $81.20 $80.06 $80.62 $80.09 110,192
2023-10-24 $80.83 $81.50 $80.79 $81.29 $80.76 127,987
2023-10-23 $81.15 $81.59 $80.94 $80.97 $80.44 310,384
2023-10-20 $81.41 $81.82 $81.26 $81.31 $80.78 325,309
2023-10-19 $82.27 $82.34 $81.07 $81.53 $81.00 445,030
2023-10-18 $83.44 $83.47 $82.45 $82.59 $82.05 195,712
2023-10-17 $83.39 $84.14 $83.34 $83.64 $83.09 294,367
2023-10-16 $83.40 $84.08 $83.34 $83.79 $83.24 60,736
2023-10-13 $83.20 $83.80 $82.94 $83.26 $82.71 84,421
2023-10-12 $83.76 $83.84 $82.89 $82.99 $82.45 85,168
2023-10-11 $84.09 $84.13 $83.33 $83.72 $83.17 47,937
2023-10-10 $83.29 $84.10 $83.09 $83.73 $83.18 105,532
2023-10-09 $82.61 $83.23 $82.42 $83.19 $82.64 76,815
2023-10-06 $81.91 $83.23 $81.91 $82.95 $82.41 122,846
2023-10-05 $81.73 $82.21 $81.42 $82.12 $81.58 92,865
2023-10-04 $81.40 $81.68 $81.03 $81.62 $81.08 66,421
2023-10-03 $81.70 $81.71 $80.90 $81.19 $80.66 108,561
2023-10-02 $82.06 $82.14 $81.23 $82.10 $81.56 103,108
2023-09-29 $83.34 $83.34 $82.26 $82.42 $81.88 287,973
2023-09-28 $82.55 $83.14 $82.55 $82.89 $82.35 324,493
2023-09-27 $83.10 $83.15 $81.98 $82.55 $82.01 228,133
2023-09-26 $83.26 $83.50 $82.89 $82.89 $82.35 52,469
2023-09-25 $83.04 $83.67 $82.87 $83.62 $83.07 91,704
2023-09-22 $83.38 $83.67 $83.15 $83.20 $82.65 53,215
2023-09-21 $83.95 $84.04 $83.27 $83.30 $82.75 119,785
2023-09-20 $84.75 $85.11 $84.47 $84.47 $83.92 71,693
2023-09-19 $84.20 $84.55 $83.87 $84.40 $83.85 103,753
2023-09-18 $84.58 $84.71 $84.05 $84.32 $83.77 144,308
2023-09-15 $85.30 $85.71 $84.79 $84.82 $84.26 153,071
2023-09-14 $85.27 $85.47 $85.05 $85.24 $84.68 109,235
2023-09-13 $84.64 $85.10 $84.61 $84.82 $84.26 170,802
2023-09-12 $84.86 $85.25 $84.54 $84.99 $84.43 69,757
2023-09-11 $84.68 $85.28 $84.51 $85.11 $84.55 77,895
2023-09-08 $84.48 $84.73 $84.38 $84.50 $83.95 60,507
2023-09-07 $84.20 $84.85 $84.20 $84.55 $84.00 65,658
2023-09-06 $84.51 $84.51 $83.72 $84.09 $83.54 273,597
2023-09-05 $85.37 $85.41 $84.56 $84.56 $84.01 112,989
2023-09-01 $85.70 $85.85 $85.26 $85.41 $84.85 250,054
2023-08-31 $86.17 $86.17 $85.16 $85.20 $84.64 373,373
2023-08-30 $86.34 $86.67 $86.09 $86.10 $85.54 116,250
2023-08-29 $85.54 $86.32 $85.50 $86.27 $85.70 83,596
2023-08-28 $85.45 $85.71 $85.18 $85.49 $84.93 61,909
2023-08-25 $84.88 $85.44 $84.55 $85.19 $84.63 69,919
2023-08-24 $85.25 $85.78 $84.66 $84.68 $84.12 124,313
2023-08-23 $85.54 $85.69 $85.28 $85.49 $84.93 79,402
2023-08-22 $85.37 $85.37 $85.01 $85.05 $84.49 55,636
2023-08-21 $85.14 $85.43 $84.95 $85.35 $84.79 42,948
2023-08-18 $84.91 $85.25 $84.78 $85.13 $84.57 209,906
2023-08-17 $85.51 $85.75 $85.15 $85.21 $84.65 181,782
2023-08-16 $86.03 $86.36 $85.65 $85.72 $85.16 131,967
2023-08-15 $86.36 $86.61 $86.26 $86.36 $85.79 57,031
2023-08-14 $86.28 $86.89 $86.26 $86.66 $86.09 92,242
2023-08-11 $86.00 $86.61 $86.00 $86.46 $85.89 252,697
2023-08-10 $86.56 $87.30 $86.14 $86.19 $85.62 70,825
2023-08-09 $86.35 $86.73 $86.23 $86.45 $85.88 54,469
2023-08-08 $86.05 $86.45 $85.90 $86.37 $85.80 75,714
2023-08-07 $84.76 $85.47 $84.73 $85.40 $84.84 64,327
2023-08-04 $84.74 $85.16 $84.26 $84.44 $84.44 70,954
2023-08-03 $84.68 $84.88 $84.45 $84.70 $84.70 569,983
2023-08-02 $85.05 $85.53 $84.93 $85.11 $85.11 86,069
2023-08-01 $85.72 $86.01 $85.24 $85.38 $85.38 84,221
2023-07-31 $86.42 $86.42 $85.77 $85.96 $85.96 55,629
2023-07-28 $86.23 $86.42 $85.90 $86.25 $86.25 63,053
2023-07-27 $86.75 $86.98 $85.90 $86.01 $86.01 87,751
2023-07-26 $86.02 $86.72 $85.94 $86.40 $86.40 72,618
2023-07-25 $86.03 $86.86 $85.95 $86.60 $86.60 57,405
2023-07-24 $86.85 $87.10 $86.52 $86.56 $86.56 66,677
2023-07-21 $86.36 $87.20 $86.20 $86.96 $86.96 327,836
2023-07-20 $85.49 $86.50 $85.49 $86.33 $86.33 294,201
2023-07-19 $85.06 $85.61 $84.93 $85.04 $85.04 301,992
2023-07-18 $84.20 $85.07 $84.17 $84.75 $84.75 79,868
2023-07-17 $84.17 $84.22 $83.81 $84.01 $84.01 142,134
2023-07-14 $83.97 $84.58 $83.86 $84.36 $84.36 826,005
2023-07-13 $83.52 $83.59 $83.18 $83.33 $83.33 102,847
2023-07-12 $83.10 $83.29 $82.72 $82.88 $82.88 118,872
2023-07-11 $82.74 $82.96 $82.44 $82.77 $82.77 79,638
2023-07-10 $82.20 $82.87 $82.20 $82.78 $82.78 95,622
2023-07-07 $82.88 $82.88 $82.20 $82.27 $82.27 55,146
2023-07-06 $83.15 $83.31 $82.79 $83.03 $83.03 58,676
2023-07-05 $83.70 $84.09 $83.70 $83.89 $83.89 75,510
2023-07-03 $84.41 $84.41 $83.76 $84.00 $84.00 177,694
2023-06-30 $84.51 $85.07 $84.51 $84.99 $84.99 283,905
2023-06-29 $83.39 $84.06 $83.27 $84.01 $84.01 78,128
2023-06-28 $83.85 $83.88 $83.43 $83.69 $83.69 161,750
2023-06-27 $83.92 $84.08 $83.37 $83.85 $83.85 73,885
2023-06-26 $84.43 $84.43 $83.44 $84.06 $84.06 136,794
2023-06-23 $84.56 $84.84 $84.40 $84.57 $84.57 56,859
2023-06-22 $84.45 $85.02 $84.45 $84.91 $84.91 54,835
2023-06-21 $84.43 $84.82 $84.10 $84.59 $84.59 101,590
2023-06-20 $84.28 $84.91 $84.16 $84.60 $84.60 246,188
2023-06-16 $85.28 $85.67 $84.97 $85.07 $85.07 309,190
2023-06-15 $83.83 $85.05 $83.83 $85.02 $85.02 126,454
2023-06-14 $84.14 $84.22 $83.47 $83.77 $83.77 787,037
2023-06-13 $84.29 $84.66 $84.26 $84.56 $84.56 150,770
2023-06-12 $84.10 $84.25 $83.74 $84.24 $84.24 112,984
2023-06-09 $83.77 $84.15 $83.56 $83.99 $83.99 208,215
2023-06-08 $83.27 $83.98 $83.13 $83.89 $83.89 233,253
2023-06-07 $83.67 $83.80 $83.19 $83.28 $83.28 112,230
2023-06-06 $85.29 $85.29 $84.25 $84.56 $83.91 83,363
2023-06-05 $84.76 $85.10 $84.64 $84.82 $84.82 51,451
2023-06-02 $84.06 $84.75 $83.85 $84.62 $84.62 122,752
2023-06-01 $83.06 $83.70 $82.67 $83.60 $83.60 166,956
2023-05-31 $82.42 $83.18 $82.07 $83.06 $83.06 205,797
2023-05-30 $83.00 $83.18 $82.41 $82.57 $82.57 238,413
2023-05-26 $83.40 $83.90 $83.10 $83.26 $83.26 97,512
2023-05-25 $83.68 $83.76 $82.74 $83.21 $83.21 90,548
2023-05-24 $84.33 $84.33 $83.92 $83.98 $83.98 118,392
2023-05-23 $85.45 $85.52 $84.56 $84.67 $84.67 154,479
2023-05-22 $85.65 $86.04 $85.60 $85.64 $85.64 71,614
2023-05-19 $85.30 $86.00 $85.30 $85.61 $85.61 51,941
2023-05-18 $85.28 $85.28 $84.52 $85.12 $85.12 88,427
2023-05-17 $85.50 $85.51 $84.53 $85.30 $85.30 508,858
2023-05-16 $85.74 $85.74 $85.30 $85.32 $85.32 533,042
2023-05-15 $86.15 $86.15 $85.66 $85.97 $85.97 375,518
2023-05-12 $86.25 $86.43 $85.71 $85.99 $85.99 89,037
2023-05-11 $86.20 $86.20 $85.59 $86.14 $86.14 139,332
2023-05-10 $86.41 $86.55 $85.88 $86.40 $86.40 114,143
2023-05-09 $86.36 $86.62 $86.16 $86.23 $86.23 1,888,528
2023-05-08 $86.97 $86.97 $86.51 $86.75 $86.75 116,858
2023-05-05 $86.40 $87.05 $86.18 $86.83 $86.83 51,080
2023-05-04 $86.40 $86.40 $85.76 $86.07 $86.07 282,568
2023-05-03 $86.88 $87.60 $86.57 $86.61 $86.61 88,352
2023-05-02 $86.53 $86.96 $86.01 $86.49 $86.49 110,382
2023-05-01 $86.44 $87.05 $86.35 $86.82 $86.82 80,110
2023-04-28 $85.69 $86.64 $85.69 $86.35 $86.35 126,848
2023-04-27 $85.72 $86.05 $85.00 $85.94 $85.94 106,260
2023-04-26 $86.41 $86.43 $85.26 $85.66 $85.66 145,135
2023-04-25 $87.39 $87.75 $86.76 $86.78 $86.78 59,926
2023-04-24 $87.21 $87.55 $87.09 $87.55 $87.55 152,477
2023-04-21 $86.86 $87.24 $86.77 $87.24 $87.24 105,203
2023-04-20 $86.21 $86.48 $86.05 $86.33 $86.33 81,372
2023-04-19 $86.35 $86.66 $86.13 $86.53 $86.53 245,757
2023-04-18 $87.13 $87.13 $86.44 $86.58 $86.58 1,076,879
2023-04-17 $87.15 $87.15 $86.60 $87.03 $87.03 1,026,917
2023-04-14 $87.53 $87.68 $86.72 $87.00 $87.00 124,908
2023-04-13 $86.87 $87.78 $86.79 $87.62 $87.62 136,205
2023-04-12 $86.55 $86.92 $86.30 $86.37 $86.37 142,537
2023-04-11 $85.94 $86.33 $85.94 $86.08 $86.08 71,502
2023-04-10 $85.64 $85.96 $85.34 $85.87 $85.87 118,592
2023-04-06 $85.90 $86.22 $85.76 $86.01 $86.01 85,222
2023-04-05 $84.76 $85.66 $84.74 $85.58 $85.58 78,608
2023-04-04 $84.18 $84.67 $84.06 $84.28 $84.28 62,769
2023-04-03 $83.58 $84.22 $83.29 $84.21 $84.21 83,173
2023-03-31 $82.85 $83.51 $82.85 $83.36 $83.36 111,716
2023-03-30 $82.54 $82.67 $82.24 $82.64 $82.64 529,249
2023-03-29 $82.26 $82.26 $81.82 $82.10 $82.10 46,764
2023-03-28 $82.06 $82.33 $81.65 $81.81 $81.81 65,202
2023-03-27 $82.20 $82.54 $82.05 $82.27 $82.27 97,325
2023-03-24 $80.49 $81.65 $80.23 $81.58 $81.58 103,112
2023-03-23 $81.05 $81.53 $80.27 $80.67 $80.67 47,334
2023-03-22 $81.63 $81.93 $80.58 $80.66 $80.66 113,046
2023-03-21 $81.45 $81.69 $80.99 $81.60 $81.60 95,597
2023-03-20 $80.37 $81.14 $80.31 $81.03 $81.03 249,397
2023-03-17 $80.61 $80.71 $79.82 $80.01 $80.01 82,822
2023-03-16 $79.62 $80.87 $79.46 $80.76 $80.76 121,622
2023-03-15 $79.29 $79.97 $79.22 $79.92 $79.92 176,435
2023-03-14 $80.22 $80.48 $79.68 $80.38 $80.38 160,759
2023-03-13 $78.83 $80.43 $78.72 $79.66 $79.66 136,902
2023-03-10 $79.52 $80.07 $78.86 $79.07 $79.07 541,113
2023-03-09 $80.36 $80.57 $79.21 $79.48 $79.48 113,844
2023-03-08 $80.24 $80.53 $79.86 $80.13 $80.13 1,865,830
2023-03-07 $81.69 $81.83 $80.25 $80.38 $80.38 133,441
2023-03-06 $81.79 $81.99 $81.46 $81.68 $81.68 196,118
2023-03-03 $81.16 $81.79 $80.99 $81.79 $81.79 383,400
2023-03-02 $80.16 $81.01 $80.10 $80.81 $80.81 75,552
2023-03-01 $80.33 $80.65 $80.17 $80.43 $80.43 105,816
2023-02-28 $81.10 $81.10 $80.54 $80.60 $80.60 173,905
2023-02-27 $81.84 $82.15 $81.21 $81.35 $81.35 119,200
2023-02-24 $81.94 $81.96 $81.16 $81.48 $81.48 75,702
2023-02-23 $82.42 $82.90 $82.04 $82.60 $82.60 79,789
2023-02-22 $82.75 $82.91 $82.31 $82.39 $82.39 187,953
2023-02-21 $83.11 $83.34 $82.60 $82.62 $82.62 172,407
2023-02-17 $82.61 $83.68 $82.43 $83.64 $83.64 163,664
2023-02-16 $82.93 $83.43 $82.60 $82.83 $82.83 79,867
2023-02-15 $83.71 $83.82 $83.40 $83.68 $83.68 99,776
2023-02-14 $84.44 $84.80 $83.77 $84.15 $84.15 104,473
2023-02-13 $83.77 $84.51 $83.77 $84.49 $84.49 56,988
2023-02-10 $83.26 $83.89 $83.26 $83.80 $83.80 98,544
2023-02-09 $84.29 $84.52 $83.20 $83.35 $83.35 60,969
2023-02-08 $83.93 $84.29 $83.79 $83.88 $83.88 118,714
2023-02-07 $83.09 $84.17 $82.96 $83.98 $83.98 160,451
2023-02-06 $83.53 $83.75 $83.28 $83.39 $83.39 142,665
2023-02-03 $83.91 $84.28 $83.52 $83.78 $83.78 3,156,974
2023-02-02 $84.36 $84.36 $83.42 $83.95 $83.95 434,257
2023-02-01 $84.15 $84.97 $83.46 $84.55 $84.55 300,648
2023-01-31 $83.49 $84.45 $83.49 $84.42 $84.42 359,115
2023-01-30 $83.99 $84.49 $83.44 $83.51 $83.51 87,702
2023-01-27 $84.43 $84.57 $84.04 $84.13 $84.13 152,629
2023-01-26 $84.86 $84.90 $84.14 $84.70 $84.70 146,039
2023-01-25 $84.14 $84.75 $84.01 $84.74 $84.74 239,183
2023-01-24 $84.72 $84.94 $84.12 $84.55 $84.55 182,890
2023-01-23 $85.06 $85.53 $84.77 $85.22 $85.22 157,303
2023-01-20 $84.58 $84.97 $84.17 $84.95 $84.95 500,463
2023-01-19 $84.25 $84.94 $84.21 $84.61 $84.61 167,510
2023-01-18 $85.83 $85.86 $84.39 $84.48 $84.48 114,924
2023-01-17 $85.69 $85.78 $85.34 $85.36 $85.36 154,652
2023-01-13 $84.81 $85.62 $84.69 $85.50 $85.50 399,600
2023-01-12 $85.16 $85.25 $84.02 $84.89 $84.89 666,104
2023-01-11 $84.76 $84.97 $84.36 $84.94 $84.94 472,474
2023-01-10 $84.10 $84.74 $84.02 $84.71 $84.71 85,893
2023-01-09 $85.49 $85.56 $84.09 $84.15 $84.15 98,747
2023-01-06 $84.79 $85.48 $83.85 $85.26 $85.26 183,483
2023-01-05 $84.49 $84.67 $84.01 $84.31 $84.31 88,003
2023-01-04 $85.42 $85.52 $84.71 $85.18 $85.18 65,746
2023-01-03 $85.25 $85.43 $84.32 $84.92 $84.92 176,778
2022-12-30 $85.06 $85.06 $84.27 $84.88 $84.88 52,595
2022-12-29 $84.89 $85.70 $84.89 $85.28 $85.28 157,146
2022-12-28 $84.95 $85.43 $84.30 $84.30 $84.30 75,627
2022-12-27 $85.16 $85.19 $84.69 $84.85 $84.85 65,487
2022-12-23 $84.93 $85.18 $84.59 $85.11 $85.11 80,967
2022-12-22 $84.81 $85.12 $84.10 $85.08 $85.08 123,458
2022-12-21 $84.59 $85.44 $84.45 $85.21 $85.21 107,365
2022-12-20 $84.09 $84.48 $83.81 $84.25 $84.25 191,261
2022-12-19 $84.59 $84.63 $83.86 $84.22 $84.22 105,888
2022-12-16 $85.07 $85.14 $84.22 $84.63 $84.63 112,252
2022-12-15 $86.54 $86.70 $85.44 $85.79 $85.79 1,654,616
2022-12-14 $87.21 $88.05 $86.83 $87.41 $87.41 74,398
2022-12-13 $88.03 $88.18 $86.87 $87.17 $87.17 170,555
2022-12-12 $86.31 $87.08 $86.31 $87.00 $86.56 58,126
2022-12-09 $87.16 $87.45 $86.31 $86.39 $85.96 57,315
2022-12-08 $86.59 $87.21 $86.38 $87.13 $86.69 63,541
2022-12-07 $85.95 $86.74 $85.95 $86.56 $86.13 145,290
2022-12-06 $86.35 $86.36 $85.42 $85.98 $85.55 110,083
2022-12-05 $86.81 $86.95 $86.29 $86.46 $86.03 66,817
2022-12-02 $86.42 $87.41 $86.40 $87.31 $86.87 108,270
2022-12-01 $87.22 $87.55 $86.79 $87.16 $86.72 289,217
2022-11-30 $85.07 $86.77 $84.60 $86.69 $86.25 147,627
2022-11-29 $84.92 $85.09 $84.59 $84.89 $84.46 73,421
2022-11-28 $85.36 $85.91 $84.99 $85.07 $84.64 100,031
2022-11-25 $85.16 $85.72 $85.14 $85.65 $85.65 67,573
2022-11-23 $84.69 $85.25 $84.56 $85.13 $85.13 100,009
2022-11-22 $84.25 $84.75 $84.21 $84.72 $84.72 144,236
2022-11-21 $83.77 $84.23 $83.61 $83.93 $83.93 4,026,372
2022-11-18 $83.46 $83.96 $83.35 $83.85 $83.85 300,875
2022-11-17 $82.40 $83.11 $82.19 $82.91 $82.91 64,688
2022-11-16 $83.17 $83.73 $82.95 $83.05 $83.05 223,623
2022-11-15 $83.79 $83.97 $82.47 $83.14 $83.14 110,202
2022-11-14 $83.14 $84.08 $83.01 $83.10 $83.10 1,841,348
2022-11-11 $83.85 $83.95 $82.29 $83.14 $83.14 110,783
2022-11-10 $83.64 $84.06 $82.87 $83.96 $83.96 58,803
2022-11-09 $81.98 $82.67 $81.44 $81.44 $81.44 104,533
2022-11-08 $81.91 $82.82 $81.45 $82.25 $82.25 39,069
2022-11-07 $81.20 $82.00 $81.01 $81.75 $81.75 244,354
2022-11-04 $81.31 $81.41 $80.10 $81.15 $81.15 118,939
2022-11-03 $80.00 $80.82 $79.70 $80.44 $80.44 247,310
2022-11-02 $81.94 $82.80 $80.78 $80.78 $80.78 234,737
2022-11-01 $82.23 $82.43 $81.15 $81.85 $81.85 111,802
2022-10-31 $81.49 $82.10 $81.38 $81.92 $81.92 98,916
2022-10-28 $80.78 $81.96 $80.74 $81.89 $81.89 393,558
2022-10-27 $81.35 $81.35 $80.58 $80.65 $80.65 121,984
2022-10-26 $80.46 $81.85 $80.46 $81.25 $81.25 76,476
2022-10-25 $79.41 $80.30 $79.41 $80.23 $80.23 66,058
2022-10-24 $78.63 $79.66 $78.63 $79.41 $79.41 33,535
2022-10-21 $76.52 $78.41 $76.15 $78.26 $78.26 119,495
2022-10-20 $77.09 $77.67 $76.60 $76.70 $76.70 158,983
2022-10-19 $78.14 $78.14 $76.76 $77.27 $77.27 74,908
2022-10-18 $79.03 $79.11 $78.16 $78.45 $78.45 72,388
2022-10-17 $77.57 $78.25 $77.49 $78.07 $78.07 63,453
2022-10-14 $77.82 $78.30 $76.59 $76.73 $76.73 95,640
2022-10-13 $74.56 $77.56 $74.50 $77.22 $77.22 76,678
2022-10-12 $76.11 $76.58 $75.63 $75.71 $75.71 78,403
2022-10-11 $75.57 $76.85 $75.48 $76.09 $76.09 198,477
2022-10-10 $76.38 $76.38 $75.58 $75.80 $75.80 70,444
2022-10-07 $77.23 $77.32 $75.96 $76.35 $76.35 93,309
2022-10-06 $78.28 $78.52 $77.57 $77.71 $77.71 65,844
2022-10-05 $78.05 $79.23 $77.94 $78.84 $78.84 97,654
2022-10-04 $77.62 $78.82 $77.62 $78.80 $78.80 133,229
2022-10-03 $76.11 $77.10 $75.72 $76.80 $76.80 122,885
2022-09-30 $76.31 $76.85 $75.28 $75.35 $75.35 303,490
2022-09-29 $76.40 $76.60 $75.77 $76.35 $76.35 701,761
2022-09-28 $75.88 $77.25 $75.65 $76.96 $76.96 936,910
2022-09-27 $75.57 $76.08 $74.62 $74.91 $74.91 416,083
2022-09-26 $75.37 $75.69 $74.77 $75.05 $75.05 688,253
2022-09-23 $75.98 $76.13 $75.12 $75.98 $75.98 412,123
2022-09-22 $76.38 $77.12 $75.88 $76.65 $76.65 618,480
2022-09-21 $77.84 $78.20 $76.37 $76.41 $76.41 77,136
2022-09-20 $78.06 $78.17 $77.24 $77.74 $77.74 106,995
2022-09-19 $78.52 $78.78 $77.70 $78.78 $78.78 96,510
2022-09-16 $78.82 $79.19 $78.59 $79.13 $79.13 62,867
2022-09-15 $79.36 $79.97 $79.35 $79.44 $79.44 44,301
2022-09-14 $79.46 $79.83 $78.77 $79.23 $79.23 53,255
2022-09-13 $80.64 $80.76 $79.07 $79.23 $79.23 78,279
2022-09-12 $81.81 $82.36 $81.70 $81.99 $81.99 74,660
2022-09-09 $81.07 $81.58 $80.87 $81.39 $81.39 87,817
2022-09-08 $78.99 $80.58 $78.90 $80.46 $80.46 58,985
2022-09-07 $78.09 $79.40 $77.91 $79.37 $79.37 126,485
2022-09-06 $78.41 $79.11 $78.00 $78.22 $78.22 191,320
2022-09-02 $79.57 $79.74 $77.79 $78.13 $78.13 1,466,205
2022-09-01 $78.06 $79.24 $77.91 $79.19 $79.19 76,703
2022-08-31 $79.09 $79.44 $78.41 $78.41 $78.41 142,603
2022-08-30 $79.64 $79.64 $78.70 $78.80 $78.80 66,284
2022-08-29 $79.64 $79.88 $79.13 $79.44 $79.44 142,905
2022-08-26 $82.25 $82.25 $80.00 $80.10 $80.10 43,862
2022-08-25 $81.58 $82.21 $81.21 $82.17 $82.17 43,276
2022-08-24 $81.03 $81.61 $80.89 $81.33 $81.33 193,549
2022-08-23 $81.85 $81.85 $80.89 $81.09 $81.09 48,361
2022-08-22 $82.69 $82.92 $81.89 $82.07 $82.07 81,069
2022-08-19 $82.72 $83.39 $82.72 $83.06 $83.06 40,073
2022-08-18 $83.41 $83.41 $82.54 $82.95 $82.95 79,507
2022-08-17 $83.40 $83.68 $83.18 $83.27 $83.27 72,928
2022-08-16 $83.83 $84.15 $83.55 $83.87 $83.87 105,212
2022-08-15 $83.76 $84.30 $83.60 $84.22 $84.22 111,308
2022-08-12 $82.95 $83.96 $82.89 $83.93 $83.93 74,740
2022-08-11 $83.20 $83.85 $82.71 $82.79 $82.79 117,472
2022-08-10 $83.57 $83.58 $83.11 $83.55 $83.55 59,085
2022-08-09 $82.98 $83.38 $82.63 $82.71 $82.71 63,798
2022-08-08 $82.89 $83.42 $82.53 $82.87 $82.87 684,476
2022-08-05 $82.32 $82.79 $82.10 $82.76 $82.76 133,029
2022-08-04 $83.22 $83.44 $82.80 $82.91 $82.91 129,705
2022-08-03 $83.06 $83.28 $82.72 $83.03 $83.03 76,896
2022-08-02 $82.99 $83.85 $82.65 $82.66 $82.66 351,648
2022-08-01 $83.40 $83.67 $82.96 $83.13 $83.13 136,300
2022-07-29 $83.79 $83.84 $83.19 $83.74 $83.74 133,971
2022-07-28 $83.69 $84.54 $82.39 $84.11 $84.11 70,861
2022-07-27 $83.21 $84.09 $82.72 $83.80 $83.80 55,528
2022-07-26 $82.81 $83.56 $82.81 $83.16 $83.16 45,801
2022-07-25 $82.55 $82.87 $82.40 $82.82 $82.82 66,912
2022-07-22 $82.90 $83.17 $81.98 $82.37 $82.37 171,635
2022-07-21 $81.52 $82.70 $81.52 $82.70 $82.70 149,719
2022-07-20 $82.40 $82.40 $81.31 $81.60 $81.60 74,565
2022-07-19 $81.89 $82.63 $81.69 $82.53 $82.53 186,207
2022-07-18 $82.77 $82.77 $80.78 $80.95 $80.95 129,207
2022-07-15 $81.50 $82.60 $81.43 $82.52 $82.52 146,761
2022-07-14 $79.88 $80.65 $79.48 $80.59 $80.59 1,283,375
2022-07-13 $80.62 $81.35 $80.57 $80.85 $80.85 112,723
2022-07-12 $82.21 $82.58 $81.35 $81.43 $81.43 50,805
2022-07-11 $82.23 $82.79 $82.00 $82.27 $82.27 100,520
2022-07-08 $82.13 $83.14 $82.00 $82.59 $82.59 180,907
2022-07-07 $82.30 $82.51 $81.95 $82.50 $82.50 50,028
2022-07-06 $81.60 $82.46 $81.60 $82.14 $82.14 55,731
2022-07-05 $81.05 $81.65 $80.07 $81.56 $81.56 78,181
2022-07-01 $80.95 $82.10 $80.42 $81.97 $81.97 150,590
2022-06-30 $80.66 $81.58 $80.41 $81.14 $81.14 429,780
2022-06-29 $81.02 $81.76 $80.51 $81.35 $81.35 67,498
2022-06-28 $82.39 $82.50 $80.66 $80.75 $80.75 45,625
2022-06-27 $81.98 $82.51 $81.63 $82.15 $82.15 288,109
2022-06-24 $81.15 $81.92 $80.74 $81.87 $81.87 120,411
2022-06-23 $78.90 $80.30 $78.90 $80.22 $80.22 287,597
2022-06-22 $77.28 $79.42 $77.28 $78.65 $78.65 84,576
2022-06-21 $77.02 $78.04 $76.82 $77.72 $77.72 336,156
2022-06-17 $76.11 $76.92 $75.95 $75.99 $75.99 101,070
2022-06-16 $75.72 $76.17 $75.33 $76.08 $76.08 203,546
2022-06-15 $76.82 $77.73 $75.86 $77.12 $77.12 73,748
2022-06-14 $76.99 $76.99 $75.71 $76.31 $76.31 186,400
2022-06-13 $78.10 $78.38 $76.90 $77.12 $77.12 125,231
2022-06-10 $79.86 $80.19 $79.30 $79.61 $79.61 94,982
2022-06-09 $82.53 $82.74 $80.95 $80.97 $80.97 142,822
2022-06-08 $83.47 $83.96 $83.10 $83.24 $82.68 52,060
2022-06-07 $82.58 $83.88 $82.58 $83.76 $83.19 190,693
2022-06-06 $83.63 $83.63 $82.69 $82.89 $82.33 82,546
2022-06-03 $83.45 $83.64 $82.88 $83.01 $82.45 71,784
2022-06-02 $83.40 $84.00 $82.18 $84.00 $83.43 56,367
2022-06-01 $84.71 $84.75 $82.67 $83.26 $82.70 94,296
2022-05-31 $84.92 $84.96 $83.94 $84.48 $83.91 154,519
2022-05-27 $84.41 $85.51 $84.25 $85.44 $84.86 91,782
2022-05-26 $84.03 $84.54 $83.89 $84.28 $83.71 110,832
2022-05-25 $83.76 $84.40 $83.27 $83.87 $83.30 191,880
2022-05-24 $83.54 $84.17 $83.24 $84.07 $83.50 263,624
2022-05-23 $83.70 $84.01 $83.43 $83.79 $83.22 74,477
2022-05-20 $82.39 $83.14 $81.61 $83.02 $82.46 159,900
2022-05-19 $80.99 $82.30 $80.82 $81.92 $81.37 567,338
2022-05-18 $82.80 $82.92 $81.16 $81.44 $80.89 94,568
2022-05-17 $83.17 $83.41 $82.65 $83.40 $82.84 90,849
2022-05-16 $81.52 $82.70 $81.52 $82.30 $81.74 106,299
2022-05-13 $81.00 $81.93 $81.00 $81.80 $81.25 128,424
2022-05-12 $79.80 $80.70 $79.57 $80.59 $80.05 230,945
2022-05-11 $80.60 $81.92 $79.91 $79.95 $79.41 256,890
2022-05-10 $81.34 $81.69 $80.40 $81.08 $80.53 100,387
2022-05-09 $81.78 $81.78 $80.20 $80.47 $79.93 135,829
2022-05-06 $82.44 $82.92 $81.95 $82.71 $82.15 84,450
2022-05-05 $84.22 $84.38 $82.52 $83.09 $82.53 140,883
2022-05-04 $83.48 $85.10 $82.56 $84.83 $84.26 119,374
2022-05-03 $83.24 $84.05 $83.13 $83.46 $82.90 183,948
2022-05-02 $83.42 $83.87 $81.98 $83.02 $82.46 204,974
2022-04-29 $84.81 $85.37 $83.45 $83.58 $83.02 903,463
2022-04-28 $84.74 $85.55 $84.10 $85.25 $84.67 75,089
2022-04-27 $84.51 $85.05 $83.98 $84.44 $83.87 77,675
2022-04-26 $85.56 $85.78 $84.26 $84.29 $83.72 211,760
2022-04-25 $85.14 $86.19 $84.51 $86.14 $85.56 333,277
2022-04-22 $87.88 $87.88 $85.56 $85.58 $85.00 115,967
2022-04-21 $89.60 $89.60 $88.17 $88.22 $87.62 52,448
2022-04-20 $88.71 $89.70 $88.56 $89.39 $88.79 206,641
2022-04-19 $87.77 $88.67 $87.70 $88.39 $87.79 302,857
2022-04-18 $88.57 $88.97 $87.56 $87.89 $87.30 91,945
2022-04-14 $89.40 $89.82 $88.84 $88.98 $88.38 98,301
2022-04-13 $88.94 $89.49 $88.61 $89.43 $88.83 73,907
2022-04-12 $89.86 $89.98 $88.56 $88.91 $88.31 140,345
2022-04-11 $91.33 $91.59 $89.82 $90.03 $89.42 357,932
2022-04-08 $91.02 $91.78 $90.88 $91.39 $90.77 430,388
2022-04-07 $89.42 $91.23 $89.39 $91.04 $90.43 486,781
2022-04-06 $87.87 $89.55 $87.87 $89.41 $88.81 135,545
2022-04-05 $87.95 $89.09 $87.95 $88.19 $87.59 150,858
2022-04-04 $88.40 $88.44 $87.80 $88.13 $87.53 121,951
2022-04-01 $87.76 $88.39 $87.43 $88.34 $87.74 118,385
2022-03-31 $88.44 $88.63 $87.59 $87.62 $87.03 161,618
2022-03-30 $88.20 $88.79 $88.16 $88.43 $87.83 219,151
2022-03-29 $88.30 $88.71 $87.74 $88.29 $87.69 71,691
2022-03-28 $86.90 $87.49 $86.75 $87.43 $86.84 54,593
2022-03-25 $86.88 $87.14 $86.40 $87.00 $86.41 420,622
2022-03-24 $85.97 $86.74 $85.85 $86.74 $86.15 44,195
2022-03-23 $86.61 $86.61 $85.68 $85.79 $85.21 36,231
2022-03-22 $86.92 $87.10 $86.58 $86.94 $86.35 56,981
2022-03-21 $86.99 $87.61 $86.53 $86.90 $86.31 53,919
2022-03-18 $86.29 $87.16 $86.22 $87.12 $86.53 300,771
2022-03-17 $84.98 $86.61 $84.98 $86.47 $85.89 125,038
2022-03-16 $84.48 $85.13 $83.66 $85.13 $84.56 84,527
2022-03-15 $82.74 $83.90 $82.74 $83.76 $83.19 101,609
2022-03-14 $82.28 $83.54 $82.20 $82.33 $81.77 72,703
2022-03-11 $82.76 $83.14 $81.70 $81.74 $81.19 124,206
2022-03-10 $81.93 $82.61 $81.73 $82.53 $81.97 97,938
2022-03-09 $82.21 $83.17 $81.85 $82.80 $82.24 66,876
2022-03-08 $81.93 $82.60 $80.70 $80.95 $80.40 132,666
2022-03-07 $83.21 $83.21 $81.69 $82.08 $81.53 212,359
2022-03-04 $82.75 $83.67 $82.39 $83.57 $83.01 128,430
2022-03-03 $84.06 $84.37 $83.16 $83.76 $83.19 209,981
2022-03-02 $83.16 $84.24 $82.98 $83.82 $83.25 65,614
2022-03-01 $83.24 $83.67 $82.33 $82.96 $82.40 110,549
2022-02-28 $82.97 $83.48 $82.54 $83.42 $82.86 278,522
2022-02-25 $82.04 $84.09 $81.88 $83.99 $83.42 204,892
2022-02-24 $79.76 $81.67 $79.59 $81.47 $80.92 87,029
2022-02-23 $82.32 $82.41 $81.31 $81.49 $80.94 63,887
2022-02-22 $81.67 $82.32 $81.23 $81.75 $81.20 99,206
2022-02-18 $82.50 $82.73 $81.59 $81.94 $81.39 172,801
2022-02-17 $83.40 $83.52 $82.51 $82.51 $81.95 48,081
2022-02-16 $83.33 $84.00 $83.00 $83.80 $83.23 87,519
2022-02-15 $82.87 $83.49 $82.87 $83.38 $82.82 86,605
2022-02-14 $82.73 $82.89 $81.52 $82.07 $81.52 199,438
2022-02-11 $84.09 $84.55 $82.91 $83.06 $82.50 177,474
2022-02-10 $84.65 $85.37 $84.01 $84.31 $83.74 116,732
2022-02-09 $85.16 $85.62 $85.16 $85.47 $84.89 68,739
2022-02-08 $83.85 $84.81 $83.63 $84.63 $84.06 96,325
2022-02-07 $84.27 $84.69 $84.04 $84.20 $83.63 868,562
2022-02-04 $84.11 $84.71 $83.70 $84.19 $83.62 127,059
2022-02-03 $84.88 $84.93 $84.50 $84.62 $84.05 83,887
2022-02-02 $84.52 $85.41 $84.19 $85.26 $84.68 132,408
2022-02-01 $84.33 $84.38 $83.71 $84.38 $83.81 162,251
2022-01-31 $83.19 $84.11 $83.02 $84.09 $83.52 107,457
2022-01-28 $81.89 $83.44 $81.42 $83.39 $82.83 70,108
2022-01-27 $82.07 $83.04 $81.81 $82.01 $81.46 161,376
2022-01-26 $82.52 $82.97 $81.20 $81.81 $81.26 82,285
2022-01-25 $81.99 $82.79 $81.07 $82.10 $81.55 290,612
2022-01-24 $82.16 $82.73 $80.22 $82.51 $81.95 136,236
2022-01-21 $84.07 $84.67 $83.17 $83.33 $82.77 347,285
2022-01-20 $84.84 $85.47 $84.00 $84.07 $83.50 731,810
2022-01-19 $85.07 $85.50 $84.49 $84.65 $84.08 634,921
2022-01-18 $85.31 $85.31 $84.66 $84.89 $84.32 141,708
2022-01-14 $85.70 $86.06 $85.15 $85.92 $85.34 126,108
2022-01-13 $87.34 $87.34 $85.81 $85.98 $85.40 260,992
2022-01-12 $87.38 $87.45 $87.02 $87.38 $86.79 265,116
2022-01-11 $87.01 $87.68 $86.64 $87.64 $87.05 56,881
2022-01-10 $85.81 $86.93 $85.57 $86.90 $86.31 83,708
2022-01-07 $86.44 $86.61 $86.10 $86.41 $85.83 53,693
2022-01-06 $87.06 $87.35 $86.35 $86.53 $85.95 99,257
2022-01-05 $88.30 $88.82 $87.51 $87.55 $86.96 156,866
2022-01-04 $89.19 $89.19 $87.93 $88.31 $87.71 146,687
2022-01-03 $90.20 $90.20 $88.78 $89.40 $88.80 174,676
2021-12-31 $90.45 $90.82 $90.27 $90.34 $89.73 99,023
2021-12-30 $90.56 $90.91 $90.40 $90.47 $89.86 180,027
2021-12-29 $89.96 $90.68 $89.96 $90.54 $89.93 83,268
2021-12-28 $90.38 $90.56 $89.96 $90.10 $89.49 53,151
2021-12-27 $89.60 $90.30 $89.60 $90.30 $89.69 123,008
2021-12-23 $89.17 $89.55 $88.86 $89.34 $88.74 59,390
2021-12-22 $88.01 $89.10 $87.82 $89.08 $88.48 85,699
2021-12-21 $87.85 $88.07 $87.20 $88.05 $87.46 161,090
2021-12-20 $87.64 $87.94 $86.85 $87.54 $86.95 100,555
2021-12-17 $88.24 $88.56 $87.75 $87.92 $87.33 162,712
2021-12-16 $88.40 $89.14 $88.35 $88.83 $88.23 130,590
2021-12-15 $86.58 $88.17 $86.57 $88.12 $87.52 129,254
2021-12-14 $86.69 $86.93 $86.19 $86.45 $85.87 54,659
2021-12-13 $86.39 $87.28 $86.39 $87.08 $86.49 150,266
2021-12-10 $86.81 $87.17 $86.67 $86.96 $85.90 69,010
2021-12-09 $86.72 $87.08 $86.65 $86.85 $85.79 55,763
2021-12-08 $86.46 $86.90 $86.07 $86.82 $85.76 75,129
2021-12-07 $85.33 $86.03 $85.07 $85.99 $84.94 240,545
2021-12-06 $84.70 $85.22 $84.51 $84.82 $83.78 62,965
2021-12-03 $84.94 $85.30 $83.94 $84.58 $83.55 64,405
2021-12-02 $84.16 $84.71 $83.76 $84.39 $83.36 71,936
2021-12-01 $84.85 $85.62 $84.04 $84.13 $83.10 109,369
2021-11-30 $85.40 $85.62 $84.24 $84.33 $83.30 128,715
2021-11-29 $85.94 $86.20 $85.51 $85.68 $84.63 342,617
2021-11-26 $85.99 $86.65 $85.29 $85.67 $84.62 91,634
2021-11-24 $85.70 $86.00 $85.46 $85.97 $84.92 49,173
2021-11-23 $85.83 $86.18 $85.58 $86.16 $85.11 73,025
2021-11-22 $86.83 $86.96 $86.25 $86.27 $85.22 48,717
2021-11-19 $87.57 $87.76 $86.76 $86.86 $85.80 86,105
2021-11-18 $87.25 $87.49 $86.96 $87.20 $86.13 52,154
2021-11-17 $87.13 $87.50 $87.03 $87.27 $86.20 34,830
2021-11-16 $86.87 $87.53 $86.78 $87.10 $86.04 87,273
2021-11-15 $87.66 $87.66 $86.95 $86.97 $85.91 58,138
2021-11-12 $87.47 $87.64 $87.06 $87.40 $86.33 60,141
2021-11-11 $87.51 $87.51 $87.10 $87.34 $86.27 63,254
2021-11-10 $87.39 $87.97 $87.28 $87.44 $86.37 72,714
2021-11-09 $87.82 $87.82 $87.27 $87.51 $86.44 97,178
2021-11-08 $87.42 $87.78 $87.23 $87.76 $86.69 116,292
2021-11-05 $87.67 $87.73 $86.72 $87.36 $86.29 111,987
2021-11-04 $88.64 $88.69 $87.86 $88.32 $87.24 187,664
2021-11-03 $88.00 $88.78 $87.81 $88.74 $87.66 137,035
2021-11-02 $87.82 $88.45 $87.32 $88.05 $86.97 193,147
2021-11-01 $87.64 $87.89 $87.27 $87.50 $86.43 132,977
2021-10-29 $86.68 $87.48 $86.27 $87.34 $86.27 272,032
2021-10-28 $86.30 $87.07 $86.25 $86.79 $85.73 123,722
2021-10-27 $86.97 $86.97 $86.02 $86.03 $84.98 393,547
2021-10-26 $86.60 $86.91 $86.21 $86.85 $85.79 48,051
2021-10-25 $86.34 $86.50 $85.82 $86.42 $85.36 36,684
2021-10-22 $86.06 $86.45 $85.84 $86.40 $85.34 117,134
2021-10-21 $85.78 $85.92 $85.22 $85.92 $84.87 49,431
2021-10-20 $85.14 $85.83 $85.14 $85.67 $84.62 66,796
2021-10-19 $84.11 $84.88 $84.10 $84.75 $83.71 60,789
2021-10-18 $83.83 $83.97 $83.42 $83.75 $82.73 43,567
2021-10-15 $84.27 $84.46 $84.01 $84.33 $83.30 149,209
2021-10-14 $83.64 $84.04 $83.64 $83.75 $82.73 114,012
2021-10-13 $82.75 $83.11 $82.57 $82.89 $81.88 72,490
2021-10-12 $83.13 $83.21 $82.44 $82.63 $81.62 182,898
2021-10-11 $83.54 $83.81 $82.94 $82.95 $81.94 51,645
2021-10-08 $83.92 $84.03 $83.31 $83.50 $82.48 104,886
2021-10-07 $83.23 $84.13 $83.23 $83.70 $82.68 67,884
2021-10-06 $82.39 $82.82 $81.86 $82.75 $81.74 69,068
2021-10-05 $82.80 $83.58 $82.73 $82.94 $81.93 72,059
2021-10-04 $83.42 $83.84 $82.33 $82.72 $81.71 117,760
2021-10-01 $83.81 $84.04 $82.66 $83.75 $82.73 187,378
2021-09-30 $84.67 $85.01 $83.71 $83.73 $82.71 97,813
2021-09-29 $84.33 $84.65 $84.14 $84.28 $83.25 115,199
2021-09-28 $84.93 $84.93 $83.70 $83.98 $82.95 160,237
2021-09-27 $86.31 $86.49 $85.41 $85.49 $84.45 67,888
2021-09-24 $86.89 $87.05 $86.48 $86.64 $85.58 31,724
2021-09-23 $86.83 $87.54 $86.70 $87.14 $86.08 39,814
2021-09-22 $86.58 $86.90 $86.12 $86.42 $85.36 51,114
2021-09-21 $86.59 $87.13 $86.45 $86.54 $85.48 191,385
2021-09-20 $85.75 $86.57 $85.32 $86.08 $85.03 93,093
2021-09-17 $86.90 $86.94 $86.45 $86.79 $85.73 57,956
2021-09-16 $87.16 $87.23 $86.37 $86.92 $85.86 78,419
2021-09-15 $86.64 $87.33 $86.44 $87.04 $85.98 62,282
2021-09-14 $86.81 $87.05 $86.41 $86.53 $85.47 77,076
2021-09-13 $87.28 $87.32 $86.13 $86.49 $85.43 75,860
2021-09-10 $87.96 $87.99 $86.83 $86.88 $85.82 191,728
2021-09-09 $88.49 $88.73 $87.65 $87.76 $86.69 381,692
2021-09-08 $88.61 $88.87 $88.38 $88.63 $87.55 97,839
2021-09-07 $89.47 $89.53 $88.63 $89.12 $88.03 186,342
2021-09-03 $89.44 $89.68 $89.01 $89.60 $88.51 112,867
2021-09-02 $88.90 $89.46 $88.90 $89.45 $88.36 207,191
2021-09-01 $88.63 $88.66 $88.00 $88.66 $87.58 224,030
2021-08-31 $88.73 $88.96 $88.12 $88.36 $87.28 154,252
2021-08-30 $88.04 $88.68 $87.89 $88.45 $87.37 174,497
2021-08-27 $88.25 $88.54 $87.97 $88.09 $87.01 187,186
2021-08-26 $88.50 $88.66 $88.02 $88.13 $87.05 458,049
2021-08-25 $88.67 $88.67 $88.10 $88.54 $87.46 371,350
2021-08-24 $89.01 $89.01 $88.51 $88.77 $87.69 583,404
2021-08-23 $89.29 $89.45 $89.01 $89.06 $87.97 68,960
2021-08-20 $88.45 $89.00 $88.45 $88.88 $87.79 83,066
2021-08-19 $87.64 $88.82 $87.64 $88.46 $87.38 70,104
2021-08-18 $89.06 $89.30 $88.08 $88.15 $87.07 355,514
2021-08-17 $88.08 $89.08 $88.08 $89.05 $87.96 78,282
2021-08-16 $87.47 $88.35 $87.39 $88.35 $87.27 63,035
2021-08-13 $87.13 $87.57 $87.13 $87.53 $86.46 92,605
2021-08-12 $86.44 $86.98 $86.38 $86.93 $85.87 145,875
2021-08-11 $87.03 $87.26 $86.31 $86.38 $85.32 48,131
2021-08-10 $87.08 $87.16 $86.58 $86.88 $85.82 72,948
2021-08-09 $86.77 $87.09 $86.71 $86.95 $85.89 63,151
2021-08-06 $86.75 $86.75 $86.16 $86.64 $85.58 140,245
2021-08-05 $87.17 $87.17 $86.49 $87.03 $85.97 101,219
2021-08-04 $87.09 $87.52 $86.97 $87.02 $85.96 115,322
2021-08-03 $86.43 $87.37 $86.40 $87.35 $86.28 125,886
2021-08-02 $86.48 $86.62 $86.10 $86.26 $85.21 194,322
2021-07-30 $85.98 $86.35 $85.92 $86.11 $85.06 181,079
2021-07-29 $86.32 $86.32 $86.02 $86.16 $85.11 245,183
2021-07-28 $85.46 $86.12 $85.22 $85.89 $84.84 132,721
2021-07-27 $85.00 $85.43 $84.90 $85.43 $84.39 49,058
2021-07-26 $85.50 $85.61 $85.00 $85.16 $84.12 50,767
2021-07-23 $85.27 $85.94 $85.27 $85.85 $84.80 40,002
2021-07-22 $84.57 $84.95 $84.45 $84.92 $83.88 49,655
2021-07-21 $84.54 $84.70 $83.78 $84.62 $83.59 74,058
2021-07-20 $83.72 $84.66 $83.72 $84.34 $83.31 82,550
2021-07-19 $83.70 $83.91 $83.00 $83.44 $82.42 73,911
2021-07-16 $84.28 $84.59 $84.01 $84.21 $83.18 112,796
2021-07-15 $84.19 $84.33 $83.85 $84.21 $83.18 113,197
2021-07-14 $84.93 $84.93 $84.58 $84.72 $83.68 120,771
2021-07-13 $84.63 $84.95 $84.50 $84.67 $83.64 66,640
2021-07-12 $84.64 $85.11 $84.62 $84.85 $83.81 147,977
2021-07-09 $84.48 $84.76 $84.42 $84.61 $83.58 76,330
2021-07-08 $83.92 $84.23 $83.48 $84.13 $83.10 107,478
2021-07-07 $84.19 $84.67 $83.94 $84.65 $83.62 75,076
2021-07-06 $84.10 $84.19 $83.63 $84.12 $83.09 265,648
2021-07-02 $83.64 $84.39 $83.60 $84.37 $83.34 59,322
2021-07-01 $83.21 $83.78 $83.18 $83.72 $82.70 111,452
2021-06-30 $83.24 $83.31 $82.96 $83.12 $82.10 97,605
2021-06-29 $83.44 $83.61 $83.26 $83.42 $82.40 135,378
2021-06-28 $83.25 $83.44 $83.09 $83.41 $82.39 75,659
2021-06-25 $82.95 $83.38 $82.86 $83.25 $82.23 119,770
2021-06-24 $82.79 $83.32 $82.76 $82.89 $81.88 343,246
2021-06-23 $82.83 $82.83 $82.36 $82.39 $81.38 60,244
2021-06-22 $82.68 $82.85 $82.48 $82.81 $81.80 44,860
2021-06-21 $82.05 $82.87 $81.94 $82.84 $81.83 35,402
2021-06-18 $82.34 $82.34 $81.80 $81.88 $80.88 219,291
2021-06-17 $82.12 $82.90 $82.12 $82.78 $81.77 113,888
2021-06-16 $82.83 $83.24 $82.23 $82.43 $81.42 66,964
2021-06-15 $82.89 $83.02 $82.53 $82.74 $81.73 62,723
2021-06-14 $82.60 $82.68 $82.19 $82.66 $81.65 53,644
2021-06-11 $83.05 $83.05 $82.28 $82.54 $81.53 58,084
2021-06-10 $81.98 $83.05 $81.98 $82.96 $81.95 122,335
2021-06-09 $81.68 $82.35 $81.68 $82.27 $80.75 160,405
2021-06-08 $81.75 $81.75 $80.85 $81.25 $79.75 58,946
2021-06-07 $81.14 $81.99 $80.99 $81.48 $79.97 306,403
2021-06-04 $81.02 $81.23 $80.79 $81.00 $79.50 49,720
2021-06-03 $80.16 $80.66 $79.92 $80.57 $79.08 125,380
2021-06-02 $80.54 $80.66 $80.22 $80.32 $78.83 259,175
2021-06-01 $81.79 $81.89 $80.51 $80.55 $79.06 122,768
2021-05-28 $81.53 $82.15 $81.51 $81.61 $80.10 87,640
2021-05-27 $81.58 $81.65 $81.28 $81.36 $79.85 80,258
2021-05-26 $81.97 $81.97 $81.33 $81.58 $80.07 46,336
2021-05-25 $82.22 $82.22 $81.82 $81.91 $80.39 55,513
2021-05-24 $82.22 $82.43 $82.02 $82.07 $80.55 37,369
2021-05-21 $82.07 $82.58 $81.93 $81.93 $80.41 52,862
2021-05-20 $81.07 $82.07 $81.07 $81.86 $80.34 58,372
2021-05-19 $80.55 $80.98 $80.17 $80.88 $79.38 70,746
2021-05-18 $81.15 $81.49 $80.96 $81.12 $79.62 46,167
2021-05-17 $81.01 $81.34 $80.96 $81.05 $79.55 44,999
2021-05-14 $80.77 $81.22 $80.77 $81.05 $79.55 71,527
2021-05-13 $79.81 $80.76 $79.64 $80.50 $79.01 96,520
2021-05-12 $80.12 $80.45 $79.73 $79.80 $78.32 324,811
2021-05-11 $80.65 $80.89 $80.33 $80.40 $78.91 159,187
2021-05-10 $81.51 $81.86 $81.29 $81.33 $79.82 238,270
2021-05-07 $80.82 $81.58 $80.82 $81.31 $79.80 155,572
2021-05-06 $80.31 $80.70 $79.84 $80.70 $79.21 254,771
2021-05-05 $80.39 $80.67 $80.33 $80.50 $79.01 63,162
2021-05-04 $80.22 $80.23 $79.79 $80.23 $78.74 806,042
2021-05-03 $79.98 $80.50 $79.94 $80.47 $78.98 153,194
2021-04-30 $79.77 $80.11 $79.46 $79.55 $78.08 209,620
2021-04-29 $80.33 $80.33 $79.61 $79.94 $78.46 71,750
2021-04-28 $80.20 $80.33 $80.08 $80.17 $78.69 33,061
2021-04-27 $80.61 $80.61 $80.21 $80.37 $78.88 47,949
2021-04-26 $81.18 $81.18 $80.74 $80.82 $79.32 106,172
2021-04-23 $80.86 $81.45 $80.69 $81.29 $79.78 131,942
2021-04-22 $81.06 $81.26 $80.60 $80.86 $79.36 105,007
2021-04-21 $80.31 $81.13 $80.31 $81.13 $79.63 101,228
2021-04-20 $79.66 $80.19 $79.66 $80.12 $78.64 280,755
2021-04-19 $80.04 $80.14 $79.81 $80.09 $78.61 129,002
2021-04-16 $79.77 $80.04 $79.59 $80.02 $78.54 65,615
2021-04-15 $78.69 $79.68 $78.69 $79.43 $77.96 152,066
2021-04-14 $78.36 $78.57 $78.18 $78.31 $76.86 233,780
2021-04-13 $77.74 $78.34 $77.74 $78.32 $76.87 60,542
2021-04-12 $77.91 $78.08 $77.73 $77.96 $76.52 126,962
2021-04-09 $77.34 $78.07 $77.28 $78.02 $76.58 26,377
2021-04-08 $77.27 $77.53 $77.19 $77.26 $75.83 52,040
2021-04-07 $77.11 $77.21 $76.77 $76.90 $75.48 86,756
2021-04-06 $77.50 $77.68 $77.09 $77.18 $75.75 59,513
2021-04-05 $77.39 $77.78 $77.32 $77.64 $76.20 83,765
2021-04-01 $77.23 $77.30 $76.81 $77.14 $75.71 86,594
2021-03-31 $76.97 $77.41 $76.97 $77.06 $75.63 76,618
2021-03-30 $77.32 $77.32 $76.79 $76.88 $75.46 34,825
2021-03-29 $77.09 $77.84 $77.08 $77.67 $76.23 55,876
2021-03-26 $76.38 $77.49 $76.22 $77.42 $75.99 46,552
2021-03-25 $75.78 $76.25 $75.44 $76.18 $74.77 44,080
2021-03-24 $75.95 $76.20 $75.70 $75.74 $74.34 76,437
2021-03-23 $76.58 $76.71 $75.87 $75.94 $74.53 69,162
2021-03-22 $76.13 $76.95 $76.07 $76.89 $75.47 74,823
2021-03-19 $76.12 $76.54 $75.72 $76.22 $74.81 34,776
2021-03-18 $75.93 $76.55 $75.82 $75.94 $74.53 64,368
2021-03-17 $76.01 $76.33 $75.68 $76.20 $74.79 97,811
2021-03-16 $76.41 $76.61 $76.20 $76.37 $74.96 392,558
2021-03-15 $75.66 $76.28 $75.59 $76.21 $74.80 236,474
2021-03-12 $75.62 $75.75 $75.28 $75.72 $74.32 138,821
2021-03-11 $75.64 $75.97 $75.41 $75.70 $74.30 62,104
2021-03-10 $75.44 $75.83 $75.26 $75.32 $73.93 90,765
2021-03-09 $74.90 $75.82 $74.90 $75.00 $73.61 94,430
2021-03-08 $74.46 $75.25 $74.18 $74.23 $72.86 214,994
2021-03-05 $73.87 $74.69 $73.16 $74.58 $73.20 444,990
2021-03-04 $74.34 $74.68 $72.98 $73.43 $72.07 107,245
2021-03-03 $75.31 $75.31 $74.28 $74.52 $73.14 254,174
2021-03-02 $75.79 $75.91 $75.45 $75.55 $74.15 267,585
2021-03-01 $75.22 $75.92 $75.22 $75.63 $74.23 112,885
2021-02-26 $75.51 $75.60 $74.56 $74.57 $73.19 442,347
2021-02-25 $76.31 $76.42 $75.18 $75.52 $74.12 396,791
2021-02-24 $75.91 $76.59 $75.59 $76.34 $74.93 176,494
2021-02-23 $75.97 $76.20 $75.62 $75.98 $74.57 81,856
2021-02-22 $76.39 $76.51 $75.85 $76.34 $74.93 152,321
2021-02-19 $77.56 $77.56 $76.70 $76.75 $75.33 67,397
2021-02-18 $77.62 $77.70 $77.20 $77.45 $76.02 45,910
2021-02-17 $77.55 $77.94 $77.35 $77.92 $76.48 252,940
2021-02-16 $78.68 $78.73 $77.81 $78.01 $76.57 116,934
2021-02-12 $77.78 $78.63 $77.78 $78.57 $77.11 79,663
2021-02-11 $78.04 $78.10 $77.67 $77.99 $76.55 75,236
2021-02-10 $78.15 $78.24 $77.50 $77.78 $76.34 210,489
2021-02-09 $77.59 $77.85 $77.58 $77.83 $76.39 128,119
2021-02-08 $77.66 $77.73 $77.19 $77.50 $76.06 109,682
2021-02-05 $77.56 $77.59 $77.16 $77.37 $75.94 122,947
2021-02-04 $77.03 $77.35 $76.80 $77.20 $75.77 153,434
2021-02-03 $77.41 $77.41 $76.77 $77.02 $75.59 1,865,783
2021-02-02 $77.61 $77.85 $77.43 $77.43 $76.00 94,829
2021-02-01 $77.58 $77.75 $77.14 $77.27 $75.84 169,370
2021-01-29 $77.37 $77.77 $76.26 $76.83 $75.41 71,270
2021-01-28 $77.37 $78.35 $77.31 $77.76 $76.32 80,793
2021-01-27 $78.52 $78.54 $76.84 $76.97 $75.54 156,610
2021-01-26 $79.71 $79.80 $79.31 $79.36 $77.89 45,308
2021-01-25 $79.25 $79.65 $78.99 $79.62 $78.15 81,494
2021-01-22 $78.88 $79.35 $78.88 $79.00 $77.54 148,852
2021-01-21 $79.42 $79.42 $78.86 $79.14 $77.67 62,774
2021-01-20 $79.17 $79.44 $78.73 $79.40 $77.93 44,597
2021-01-19 $78.99 $79.15 $78.61 $79.07 $77.61 111,754
2021-01-15 $78.03 $78.49 $77.71 $78.32 $76.87 35,979
2021-01-14 $78.41 $78.73 $78.20 $78.27 $76.82 212,316
2021-01-13 $78.08 $78.48 $77.84 $78.18 $76.73 52,537
2021-01-12 $78.58 $78.60 $77.75 $78.05 $76.60 78,713
2021-01-11 $78.31 $78.75 $78.31 $78.65 $77.19 55,619
2021-01-08 $78.28 $78.58 $77.78 $78.48 $77.03 59,310
2021-01-07 $77.35 $78.00 $77.15 $77.94 $76.50 62,141
2021-01-06 $75.87 $77.60 $75.87 $77.34 $75.91 59,880
2021-01-05 $76.19 $76.98 $75.95 $76.75 $75.33 44,832
2021-01-04 $76.98 $77.13 $75.48 $76.35 $74.94 106,834
2020-12-31 $75.96 $76.57 $75.61 $76.45 $75.03 55,649
2020-12-30 $76.10 $76.27 $75.78 $75.86 $74.46 85,757
2020-12-29 $75.80 $76.16 $75.68 $75.78 $74.38 71,506
2020-12-28 $75.53 $75.53 $75.16 $75.23 $73.84 38,264
2020-12-24 $74.91 $75.08 $74.70 $74.97 $73.58 33,598
2020-12-23 $75.06 $75.25 $74.85 $74.85 $73.46 85,977
2020-12-22 $74.93 $74.98 $74.50 $74.78 $73.40 120,669
2020-12-21 $74.83 $75.06 $73.76 $74.95 $73.56 71,337
2020-12-18 $75.94 $75.98 $75.27 $75.75 $74.35 90,438
2020-12-17 $75.34 $75.77 $75.21 $75.66 $74.26 176,867
2020-12-16 $75.13 $75.31 $74.70 $75.03 $73.64 77,547
2020-12-15 $74.76 $75.06 $74.42 $75.03 $73.64 115,068
2020-12-14 $75.23 $75.53 $74.24 $74.32 $72.94 98,917
2020-12-11 $75.48 $75.54 $75.02 $75.42 $73.59 265,545
2020-12-10 $75.69 $76.05 $75.57 $75.72 $73.88 54,998
2020-12-09 $76.25 $76.37 $75.37 $75.73 $73.89 56,108
2020-12-08 $75.25 $75.98 $75.21 $75.88 $74.04 72,453
2020-12-07 $75.81 $75.83 $75.32 $75.52 $73.69 141,002
2020-12-04 $75.29 $75.90 $75.29 $75.88 $74.04 41,785
2020-12-03 $75.29 $75.38 $74.89 $75.06 $73.24 113,884
2020-12-02 $75.05 $75.43 $74.99 $75.33 $73.50 137,588
2020-12-01 $74.95 $75.48 $74.83 $74.96 $73.14 116,041
2020-11-30 $74.47 $74.62 $74.01 $74.31 $72.51 127,598
2020-11-27 $73.83 $74.42 $73.83 $74.38 $72.57 63,258
2020-11-25 $73.71 $73.71 $73.30 $73.53 $71.74 70,662
2020-11-24 $73.81 $74.05 $73.53 $73.73 $71.94 118,939
2020-11-23 $74.07 $74.09 $73.17 $73.50 $71.72 156,016
2020-11-20 $73.73 $74.00 $73.43 $73.79 $72.00 292,426
2020-11-19 $73.78 $73.95 $73.30 $73.75 $71.96 92,755
2020-11-18 $75.11 $75.11 $73.72 $73.75 $71.96 101,617
2020-11-17 $75.10 $75.10 $74.63 $74.84 $73.02 163,069
2020-11-16 $76.05 $76.08 $75.12 $75.41 $73.58 146,663
2020-11-13 $75.08 $75.77 $74.98 $75.61 $73.77 83,161
2020-11-12 $74.91 $75.06 $74.31 $74.61 $72.80 79,922
2020-11-11 $75.40 $75.43 $74.64 $74.98 $73.16 96,484
2020-11-10 $75.05 $75.10 $74.13 $74.75 $72.93 187,467
2020-11-09 $75.84 $76.11 $74.63 $74.72 $72.91 145,772
2020-11-06 $74.52 $74.64 $73.92 $74.16 $72.36 169,656
2020-11-05 $74.80 $74.91 $74.14 $74.33 $72.52 156,973
2020-11-04 $72.64 $74.71 $72.55 $73.74 $71.95 190,678
2020-11-03 $70.31 $71.00 $70.14 $70.62 $68.90 452,369
2020-11-02 $69.13 $69.57 $68.81 $69.38 $67.70 132,208
2020-10-30 $68.24 $68.50 $67.51 $68.25 $66.59 106,429
2020-10-29 $68.90 $69.13 $68.10 $68.59 $66.92 139,570
2020-10-28 $70.10 $70.17 $68.93 $68.96 $67.29 124,725
2020-10-27 $71.45 $71.56 $71.00 $71.03 $69.31 160,454
2020-10-26 $71.70 $71.71 $70.90 $71.51 $69.77 176,121
2020-10-23 $72.19 $72.52 $71.77 $72.19 $70.44 48,466
2020-10-22 $71.24 $72.02 $71.24 $71.96 $70.21 99,904
2020-10-21 $71.62 $71.80 $71.16 $71.25 $69.52 170,350
2020-10-20 $71.89 $72.15 $71.68 $71.71 $69.97 139,877
2020-10-19 $72.92 $73.02 $71.49 $71.63 $69.89 110,774
2020-10-16 $72.14 $73.05 $72.14 $72.57 $70.81 109,042
2020-10-15 $71.82 $72.06 $71.61 $71.89 $70.14 384,099
2020-10-14 $73.32 $73.48 $72.61 $72.77 $71.00 123,052
2020-10-13 $73.48 $73.66 $73.04 $73.23 $71.45 32,154
2020-10-12 $73.76 $74.07 $73.55 $73.88 $72.09 45,980
2020-10-09 $73.08 $73.53 $72.99 $73.37 $71.59 79,745
2020-10-08 $72.54 $72.79 $72.44 $72.66 $70.90 62,261
2020-10-07 $71.64 $72.32 $71.56 $72.11 $70.36 116,550
2020-10-06 $72.34 $72.34 $71.27 $71.31 $69.58 40,561
2020-10-05 $71.50 $72.31 $71.42 $72.25 $70.50 63,070
2020-10-02 $70.89 $71.59 $70.77 $71.08 $69.35 101,568
2020-10-01 $72.21 $72.24 $71.37 $71.61 $69.87 222,510
2020-09-30 $71.26 $72.29 $71.26 $71.82 $70.08 245,919
2020-09-29 $71.26 $71.65 $70.93 $71.17 $69.44 111,832
2020-09-28 $71.31 $71.60 $71.09 $71.23 $69.50 107,833
2020-09-25 $69.65 $70.88 $69.50 $70.72 $69.00 132,657
2020-09-24 $70.11 $70.21 $69.51 $69.80 $68.10 207,720
2020-09-23 $71.27 $71.27 $70.26 $70.30 $68.59 72,274
2020-09-22 $71.00 $71.02 $70.31 $70.90 $69.18 56,850
2020-09-21 $71.34 $71.37 $70.23 $71.11 $69.38 91,993
2020-09-18 $72.75 $72.78 $71.91 $72.42 $70.66 117,460
2020-09-17 $72.02 $72.62 $71.92 $72.47 $70.71 76,352
2020-09-16 $72.97 $73.06 $72.41 $72.51 $70.75 216,661
2020-09-15 $72.74 $73.02 $72.45 $72.55 $70.79 54,630
2020-09-14 $71.77 $72.44 $71.75 $72.10 $70.35 108,938
2020-09-11 $71.44 $71.64 $70.98 $71.42 $69.69 46,348
2020-09-10 $71.99 $72.08 $70.79 $70.90 $69.18 47,927
2020-09-09 $71.67 $72.30 $71.29 $71.86 $70.11 66,403
2020-09-08 $71.20 $71.25 $70.50 $70.71 $68.99 237,700
2020-09-04 $72.05 $72.09 $70.62 $71.40 $69.67 122,197
2020-09-03 $73.86 $73.91 $71.53 $71.98 $70.23 128,630
2020-09-02 $72.78 $74.08 $72.78 $73.99 $72.19 110,342
2020-09-01 $73.03 $73.12 $72.16 $72.54 $70.78 98,321
2020-08-31 $72.81 $73.27 $72.69 $73.01 $71.24 311,670
2020-08-28 $72.93 $72.93 $72.46 $72.89 $71.12 49,299
2020-08-27 $72.85 $73.10 $72.26 $72.93 $71.16 114,394
2020-08-26 $72.63 $72.77 $72.14 $72.70 $70.93 149,125
2020-08-25 $72.71 $72.73 $72.35 $72.68 $70.91 121,062
2020-08-24 $73.05 $73.13 $72.05 $72.39 $70.63 95,475
2020-08-21 $72.37 $72.54 $71.99 $72.54 $70.78 99,250
2020-08-20 $72.47 $72.67 $72.33 $72.66 $70.90 29,515
2020-08-19 $73.20 $73.32 $72.60 $72.72 $70.95 147,069
2020-08-18 $73.16 $73.29 $72.62 $72.97 $71.20 181,610
2020-08-17 $72.66 $73.14 $72.66 $72.97 $71.20 52,014
2020-08-14 $72.43 $72.56 $72.05 $72.34 $70.58 83,180
2020-08-13 $72.58 $72.67 $72.25 $72.60 $70.84 95,805
2020-08-12 $71.97 $72.86 $71.97 $72.69 $70.92 233,103
2020-08-11 $72.29 $72.29 $71.25 $71.41 $69.68 99,072
2020-08-10 $72.02 $72.02 $71.52 $71.75 $70.01 98,863
2020-08-07 $71.63 $71.95 $71.55 $71.92 $70.17 269,973
2020-08-06 $72.09 $72.31 $71.32 $71.80 $70.06 132,456
2020-08-05 $72.33 $72.43 $71.98 $72.19 $70.44 184,613
2020-08-04 $72.12 $72.19 $71.53 $71.89 $70.14 111,921
2020-08-03 $72.01 $72.50 $71.96 $72.31 $70.55 62,510
2020-07-31 $72.18 $72.18 $70.67 $71.30 $69.57 135,327
2020-07-30 $71.91 $72.24 $71.35 $72.19 $70.44 61,562
2020-07-29 $72.23 $72.91 $72.15 $72.65 $70.89 65,639
2020-07-28 $72.13 $72.38 $71.85 $71.87 $70.12 57,387
2020-07-27 $71.62 $72.10 $71.43 $71.92 $70.17 57,357
2020-07-24 $71.76 $71.76 $70.88 $71.21 $69.48 104,154
2020-07-23 $72.63 $72.83 $71.86 $72.09 $70.34 79,824
2020-07-22 $72.33 $72.65 $72.03 $72.60 $70.84 67,827
2020-07-21 $72.64 $72.73 $72.11 $72.18 $70.43 95,736
2020-07-20 $72.44 $72.68 $71.97 $72.34 $70.58 78,167
2020-07-17 $71.50 $72.33 $71.50 $72.22 $70.47 107,511
2020-07-16 $71.32 $71.32 $70.80 $71.23 $69.50 54,842
2020-07-15 $71.14 $71.63 $71.10 $71.44 $69.71 49,466
2020-07-14 $69.16 $70.53 $69.01 $70.47 $68.76 227,036
2020-07-13 $69.54 $70.46 $69.19 $69.36 $67.68 99,018
2020-07-10 $69.41 $69.41 $68.72 $69.26 $67.58 46,900
2020-07-09 $69.84 $69.91 $68.64 $69.25 $67.57 44,532
2020-07-08 $69.85 $70.00 $69.30 $69.77 $68.08 77,837
2020-07-07 $69.82 $70.42 $69.57 $69.68 $67.99 62,949
2020-07-06 $70.39 $70.66 $70.03 $70.33 $68.62 99,050
2020-07-02 $69.66 $70.02 $69.56 $69.62 $67.93 130,605
2020-07-01 $68.92 $69.46 $68.65 $69.15 $67.47 148,419
2020-06-30 $67.91 $69.09 $67.79 $68.78 $67.11 204,563
2020-06-29 $68.12 $68.23 $67.65 $68.06 $66.41 99,045
2020-06-26 $68.47 $68.47 $67.41 $67.74 $66.09 48,940
2020-06-25 $67.95 $68.62 $67.38 $68.56 $66.89 44,236
2020-06-24 $69.09 $69.09 $67.45 $67.88 $66.23 75,840
2020-06-23 $69.72 $70.11 $69.48 $69.61 $67.92 85,995
2020-06-22 $69.18 $69.34 $68.60 $69.28 $67.60 146,312
2020-06-19 $69.37 $69.63 $68.68 $69.24 $67.56 87,030
2020-06-18 $68.52 $68.80 $68.31 $68.68 $67.01 74,759
2020-06-17 $69.22 $69.33 $68.82 $68.98 $67.30 160,859
2020-06-16 $68.59 $69.04 $67.83 $68.64 $66.97 95,816
2020-06-15 $66.12 $67.47 $65.75 $67.21 $65.58 136,805
2020-06-12 $68.33 $68.42 $66.40 $67.37 $65.22 220,155
2020-06-11 $69.65 $69.73 $66.77 $66.93 $64.79 154,727
2020-06-10 $70.67 $70.92 $70.19 $70.45 $68.20 173,254
2020-06-09 $70.62 $71.00 $70.25 $70.25 $68.00 1,138,507
2020-06-08 $70.32 $70.90 $70.12 $70.81 $68.55 96,119
2020-06-05 $70.09 $70.87 $69.78 $70.47 $68.22 311,832
2020-06-04 $69.73 $70.14 $69.29 $69.62 $67.39 110,394
2020-06-03 $70.35 $70.45 $69.87 $70.18 $67.94 163,252
2020-06-02 $69.88 $70.18 $69.56 $70.17 $67.93 162,568
2020-06-01 $70.15 $70.15 $69.50 $70.01 $67.77 129,343
2020-05-29 $69.77 $70.37 $68.99 $70.20 $67.96 84,388
2020-05-28 $69.16 $70.17 $69.01 $69.52 $67.30 85,536
2020-05-27 $68.13 $68.51 $67.09 $68.42 $66.23 298,485
2020-05-26 $69.28 $69.49 $68.14 $68.20 $66.02 174,857
2020-05-22 $67.97 $68.25 $67.61 $68.23 $66.05 50,190
2020-05-21 $68.61 $68.61 $67.84 $68.03 $65.85 267,432
2020-05-20 $69.06 $69.23 $68.57 $68.69 $66.49 73,384
2020-05-19 $68.80 $69.07 $68.26 $68.35 $66.16 96,265
2020-05-18 $69.43 $69.61 $68.95 $69.07 $66.86 132,424
2020-05-15 $67.66 $68.31 $67.52 $68.17 $65.99 312,064
2020-05-14 $66.90 $67.89 $66.59 $67.85 $65.68 227,216
2020-05-13 $68.21 $68.54 $67.08 $67.58 $65.42 179,959
2020-05-12 $68.98 $69.18 $67.83 $67.87 $65.70 155,067
2020-05-11 $67.33 $68.75 $67.33 $68.66 $66.46 168,363
2020-05-08 $67.94 $67.94 $67.55 $67.76 $65.59 107,635
2020-05-07 $67.91 $67.99 $67.29 $67.41 $65.25 248,342
2020-05-06 $68.16 $68.16 $67.24 $67.34 $65.19 410,239
2020-05-05 $67.16 $68.24 $67.11 $67.78 $65.61 204,952
2020-05-04 $66.39 $66.77 $66.08 $66.65 $64.52 388,812
2020-05-01 $67.10 $67.10 $65.97 $66.46 $64.33 471,872
2020-04-30 $67.85 $68.17 $67.37 $67.80 $65.63 264,567
2020-04-29 $68.71 $68.71 $67.87 $68.19 $66.01 162,256
2020-04-28 $69.59 $69.59 $67.90 $68.01 $65.84 408,572
2020-04-27 $68.67 $69.33 $68.51 $69.06 $66.85 95,994
2020-04-24 $67.78 $68.35 $67.38 $68.30 $66.12 90,690
2020-04-23 $67.35 $68.31 $67.11 $67.27 $65.12 118,512
2020-04-22 $67.05 $67.36 $66.67 $67.06 $64.92 143,372
2020-04-21 $66.88 $66.99 $65.95 $66.09 $63.98 230,639
2020-04-20 $67.71 $68.60 $67.51 $67.70 $65.54 163,563
2020-04-17 $68.18 $68.20 $67.30 $68.13 $65.95 264,555
2020-04-16 $65.94 $66.86 $65.75 $66.73 $64.60 147,182
2020-04-15 $64.86 $65.74 $64.61 $65.39 $63.30 136,457
2020-04-14 $65.28 $66.14 $65.21 $65.98 $63.87 122,424
2020-04-13 $64.16 $64.41 $63.15 $63.91 $61.87 101,053
2020-04-09 $64.46 $64.65 $63.94 $64.45 $62.39 118,606
2020-04-08 $62.46 $64.22 $61.72 $63.98 $61.93 695,029
2020-04-07 $63.74 $63.91 $61.77 $61.85 $59.87 1,074,627
2020-04-06 $61.61 $62.95 $61.23 $62.63 $60.63 146,085
2020-04-03 $60.11 $60.37 $59.16 $59.73 $57.82 111,326
2020-04-02 $58.53 $60.47 $58.08 $60.33 $58.40 373,778
2020-04-01 $59.15 $59.80 $58.35 $58.71 $56.83 260,844
2020-03-31 $61.01 $61.56 $60.33 $60.94 $58.99 539,869
2020-03-30 $59.75 $61.38 $59.75 $61.24 $59.28 189,612
2020-03-27 $57.92 $59.79 $57.90 $58.53 $56.66 197,394
2020-03-26 $56.63 $59.72 $56.63 $59.51 $57.61 196,624
2020-03-25 $55.47 $57.65 $54.67 $56.14 $54.34 240,437
2020-03-24 $54.24 $55.15 $53.76 $55.06 $53.30 221,063
2020-03-23 $53.55 $53.88 $51.07 $51.50 $49.85 227,620
2020-03-20 $56.27 $56.73 $53.50 $53.55 $51.84 270,138
2020-03-19 $55.81 $56.89 $54.89 $55.88 $54.09 240,325
2020-03-18 $55.11 $56.80 $53.76 $56.02 $54.23 119,822
2020-03-17 $56.15 $58.56 $55.40 $58.20 $56.34 195,354
2020-03-16 $54.73 $58.00 $54.22 $55.09 $53.33 155,302
2020-03-13 $59.67 $60.99 $56.62 $60.76 $58.82 265,683
2020-03-12 $58.17 $59.83 $56.72 $56.97 $55.15 260,412
2020-03-11 $63.16 $63.39 $61.30 $61.99 $60.01 628,918
2020-03-10 $64.39 $64.72 $62.00 $64.60 $62.53 296,398
2020-03-09 $62.36 $63.85 $61.85 $62.43 $60.43 437,363
2020-03-06 $64.74 $66.10 $64.50 $65.93 $63.82 206,411
2020-03-05 $66.60 $67.28 $65.89 $66.38 $64.26 203,350
2020-03-04 $66.56 $68.01 $66.14 $67.90 $65.73 106,285
2020-03-03 $66.20 $67.12 $63.82 $64.43 $62.37 296,852
2020-03-02 $63.68 $65.77 $63.17 $65.75 $63.65 304,781
2020-02-28 $62.46 $63.12 $61.62 $63.04 $61.02 295,631
2020-02-27 $65.27 $66.09 $64.02 $64.03 $61.98 244,736
2020-02-26 $66.28 $67.05 $65.89 $65.99 $63.88 139,360
2020-02-25 $68.05 $68.05 $65.81 $65.97 $63.86 1,169,842
2020-02-24 $68.28 $68.61 $67.66 $67.83 $65.66 120,626
2020-02-21 $70.05 $70.27 $69.79 $70.25 $68.00 47,589
2020-02-20 $70.52 $70.53 $69.71 $70.25 $68.00 109,923
2020-02-19 $70.59 $70.77 $70.52 $70.72 $68.46 391,683
2020-02-18 $70.38 $70.52 $70.11 $70.27 $68.02 115,107
2020-02-14 $70.54 $70.54 $70.22 $70.46 $68.21 100,637
2020-02-13 $70.54 $70.80 $70.36 $70.54 $68.28 288,272
2020-02-12 $71.06 $71.09 $70.67 $70.89 $68.62 86,088
2020-02-11 $70.69 $70.94 $70.62 $70.87 $68.60 128,473
2020-02-10 $69.91 $70.48 $69.91 $70.42 $68.17 87,386
2020-02-07 $70.58 $70.58 $70.00 $70.10 $67.86 92,585
2020-02-06 $70.77 $70.77 $70.33 $70.64 $68.38 162,861
2020-02-05 $69.82 $70.66 $69.82 $70.51 $68.26 47,723
2020-02-04 $69.04 $69.55 $69.04 $69.34 $67.12 116,546
2020-02-03 $68.10 $68.56 $68.10 $68.22 $66.04 113,732
2020-01-31 $68.72 $68.72 $67.48 $67.72 $65.55 81,381
2020-01-30 $68.92 $68.97 $68.38 $68.95 $66.75 82,129
2020-01-29 $69.43 $69.74 $69.20 $69.31 $67.09 178,815
2020-01-28 $69.12 $69.47 $69.02 $69.36 $67.14 63,525
2020-01-27 $68.63 $69.07 $68.63 $68.78 $66.58 129,810
2020-01-24 $70.64 $70.64 $69.37 $69.46 $67.24 122,748
2020-01-23 $70.72 $70.72 $70.03 $70.48 $68.23 81,110
2020-01-22 $70.88 $70.93 $70.64 $70.82 $68.56 158,305
2020-01-21 $70.52 $70.85 $70.49 $70.70 $68.44 158,304
2020-01-17 $70.76 $70.76 $70.56 $70.73 $68.47 114,866
2020-01-16 $70.50 $70.62 $70.26 $70.59 $68.33 102,601
2020-01-15 $69.81 $70.43 $69.81 $70.31 $68.06 104,350
2020-01-14 $69.18 $69.73 $69.05 $69.72 $67.49 157,022
2020-01-13 $69.53 $69.53 $69.13 $69.25 $67.04 48,607
2020-01-10 $69.56 $69.69 $69.33 $69.45 $67.23 36,958
2020-01-09 $69.21 $69.49 $69.13 $69.31 $67.09 107,863
2020-01-08 $68.62 $69.22 $68.58 $69.03 $66.82 76,410
2020-01-07 $68.68 $68.68 $68.30 $68.62 $66.43 60,294
2020-01-06 $68.14 $68.79 $68.08 $68.78 $66.58 52,436
2020-01-03 $68.23 $68.76 $68.00 $68.46 $66.27 35,877
2020-01-02 $69.10 $69.10 $68.56 $68.97 $66.76 158,281
2019-12-31 $68.56 $68.75 $68.41 $68.75 $66.55 65,024
2019-12-30 $69.07 $69.08 $68.56 $68.61 $66.42 38,981
2019-12-27 $69.15 $69.18 $68.93 $69.01 $66.80 59,233
2019-12-26 $69.06 $69.15 $68.81 $68.94 $66.74 33,153
2019-12-24 $69.07 $69.10 $68.93 $69.08 $66.87 17,756
2019-12-23 $68.94 $69.09 $68.87 $69.06 $66.85 108,586
2019-12-20 $68.62 $68.97 $68.53 $68.87 $66.67 121,354
2019-12-19 $68.22 $68.43 $68.18 $68.42 $66.23 48,891
2019-12-18 $68.19 $68.24 $68.01 $68.17 $65.99 75,878
2019-12-17 $68.28 $68.28 $68.02 $68.12 $65.94 198,690
2019-12-16 $67.80 $68.22 $67.70 $68.10 $65.92 329,365
2019-12-13 $67.85 $68.06 $67.58 $67.86 $65.23 115,160
2019-12-12 $67.39 $68.00 $67.39 $67.86 $65.23 116,080
2019-12-11 $67.34 $67.46 $67.26 $67.42 $64.81 74,844
2019-12-10 $67.10 $67.30 $67.01 $67.28 $64.67 51,134
2019-12-09 $67.35 $67.39 $67.07 $67.08 $64.48 29,612
2019-12-06 $67.35 $67.61 $67.34 $67.51 $64.89 83,044
2019-12-05 $67.18 $67.30 $66.70 $67.12 $64.52 69,977
2019-12-04 $66.80 $67.19 $66.80 $67.14 $64.54 149,257
2019-12-03 $66.16 $66.60 $66.00 $66.56 $63.98 99,932
2019-12-02 $67.00 $67.08 $66.43 $66.72 $64.14 76,972
2019-11-29 $66.99 $67.13 $66.86 $66.99 $64.40 36,700
2019-11-27 $66.98 $67.25 $66.92 $67.22 $64.62 55,772
2019-11-26 $66.90 $67.04 $66.75 $66.98 $64.39 147,207
2019-11-25 $66.44 $66.93 $66.44 $66.93 $64.34 81,005
2019-11-22 $66.11 $66.20 $65.95 $66.19 $63.63 33,743
2019-11-21 $65.80 $66.05 $65.50 $66.01 $63.45 24,057
2019-11-20 $65.81 $65.99 $65.47 $65.83 $63.28 116,993
2019-11-19 $65.99 $66.08 $65.76 $66.06 $63.50 58,760
2019-11-18 $65.74 $66.01 $65.63 $65.74 $63.19 277,547
2019-11-15 $64.76 $65.73 $64.76 $65.69 $63.15 154,261
2019-11-14 $64.50 $64.62 $64.24 $64.62 $62.12 62,575
2019-11-13 $64.42 $64.78 $64.42 $64.67 $62.16 44,596
2019-11-12 $64.33 $64.69 $64.32 $64.55 $62.05 63,237
2019-11-11 $64.27 $64.36 $64.14 $64.26 $61.77 20,739
2019-11-08 $64.01 $64.49 $63.97 $64.49 $61.99 52,270
2019-11-07 $64.18 $64.18 $63.85 $63.97 $61.49 45,123
2019-11-06 $63.77 $63.94 $63.69 $63.90 $61.42 76,381
2019-11-05 $64.16 $64.16 $63.62 $63.69 $61.22 183,369
2019-11-04 $64.68 $64.68 $64.18 $64.23 $61.74 116,728
2019-11-01 $64.44 $64.68 $64.26 $64.29 $61.80 102,576
2019-10-31 $64.14 $64.21 $63.84 $64.12 $61.64 54,975
2019-10-30 $63.85 $64.22 $63.70 $64.19 $61.70 246,858
2019-10-29 $63.15 $63.82 $63.08 $63.67 $61.20 74,775
2019-10-28 $62.70 $63.16 $62.70 $63.11 $60.67 30,667
2019-10-25 $62.34 $62.70 $62.21 $62.60 $60.18 37,323
2019-10-24 $62.64 $62.64 $62.28 $62.43 $60.01 135,570
2019-10-23 $62.16 $62.54 $62.10 $62.44 $60.02 49,579
2019-10-22 $62.26 $62.58 $61.94 $61.94 $59.54 81,659
2019-10-21 $62.09 $62.09 $61.80 $61.86 $59.46 31,396
2019-10-18 $61.99 $62.14 $61.83 $62.01 $59.61 37,509
2019-10-17 $62.01 $62.30 $61.99 $62.14 $59.73 124,077
2019-10-16 $61.76 $61.94 $61.61 $61.76 $59.37 41,571
2019-10-15 $61.27 $61.90 $61.24 $61.81 $59.42 41,570
2019-10-14 $60.85 $61.01 $60.75 $60.77 $58.42 26,631
2019-10-11 $60.88 $61.39 $60.84 $60.88 $58.52 340,077
2019-10-10 $59.89 $60.45 $59.73 $60.27 $57.94 69,280
2019-10-09 $60.07 $60.28 $59.93 $60.17 $57.84 37,926
2019-10-08 $60.34 $60.40 $59.73 $59.78 $57.46 62,567
2019-10-07 $60.76 $61.00 $60.58 $60.64 $58.29 77,372
2019-10-04 $60.13 $60.83 $60.13 $60.83 $58.47 37,003
2019-10-03 $59.28 $59.86 $58.95 $59.85 $57.53 604,160
2019-10-02 $60.00 $60.01 $59.12 $59.37 $57.07 51,952
2019-10-01 $61.01 $61.01 $60.25 $60.42 $58.08 53,129
2019-09-30 $60.68 $61.29 $60.68 $61.09 $58.72 36,511
2019-09-27 $61.00 $61.13 $60.48 $60.64 $58.29 532,988
2019-09-26 $61.25 $61.39 $60.63 $61.01 $58.65 134,099
2019-09-25 $61.42 $61.42 $61.04 $61.11 $58.74 2,485,789
2019-09-24 $61.96 $62.03 $61.24 $61.38 $59.00 65,051
2019-09-23 $61.88 $61.97 $61.71 $61.72 $59.33 42,208
2019-09-20 $61.81 $62.25 $61.55 $62.03 $59.63 45,101
2019-09-19 $61.45 $61.87 $61.45 $61.62 $59.23 62,988
2019-09-18 $61.35 $61.36 $60.98 $61.33 $58.95 48,633
2019-09-17 $61.18 $61.42 $61.15 $61.31 $58.94 33,347
2019-09-16 $60.97 $61.24 $60.97 $61.05 $58.69 125,624
2019-09-13 $61.38 $61.59 $61.15 $61.21 $58.84 27,188
2019-09-12 $61.44 $61.70 $61.30 $61.32 $58.94 117,657
2019-09-11 $60.80 $61.33 $60.80 $61.33 $58.95 47,219
2019-09-10 $60.38 $60.84 $59.86 $60.84 $58.48 49,260
2019-09-09 $61.41 $61.41 $60.72 $60.94 $58.58 49,082
2019-09-06 $61.36 $61.61 $61.36 $61.51 $59.13 33,273
2019-09-05 $61.21 $61.33 $61.06 $61.20 $58.83 79,176
2019-09-04 $61.19 $61.19 $60.69 $60.95 $58.59 73,039
2019-09-03 $60.58 $60.92 $60.52 $60.74 $58.39 127,410
2019-08-30 $61.08 $61.23 $60.68 $60.99 $58.63 395,976
2019-08-29 $60.85 $61.03 $60.50 $60.80 $58.44 49,388
2019-08-28 $59.97 $60.56 $59.91 $60.41 $58.07 100,187
2019-08-27 $60.69 $60.79 $60.10 $60.10 $57.77 218,162
2019-08-26 $60.29 $60.43 $60.05 $60.43 $58.09 167,609
2019-08-23 $60.90 $61.17 $59.67 $59.88 $57.56 85,645
2019-08-22 $61.39 $61.49 $60.81 $61.01 $58.65 45,307
2019-08-21 $61.22 $61.44 $61.18 $61.31 $58.94 59,615
2019-08-20 $61.35 $61.40 $60.80 $60.87 $58.51 59,368
2019-08-19 $61.20 $61.29 $61.05 $61.16 $58.79 1,211,673
2019-08-16 $60.48 $60.87 $60.34 $60.79 $58.44 30,840
2019-08-15 $60.02 $60.22 $59.75 $60.09 $57.76 86,667
2019-08-14 $60.80 $61.03 $59.92 $59.92 $57.60 58,192
2019-08-13 $60.71 $61.59 $60.67 $61.48 $59.10 940,518
2019-08-12 $61.11 $61.20 $60.48 $60.68 $58.33 184,399
2019-08-09 $61.12 $61.47 $60.76 $61.22 $58.85 119,032
2019-08-08 $60.56 $61.11 $60.46 $61.06 $58.69 48,644
2019-08-07 $59.69 $60.31 $59.16 $60.20 $57.87 109,328
2019-08-06 $59.79 $60.05 $59.44 $59.96 $57.64 252,749
2019-08-05 $60.16 $60.31 $59.02 $59.43 $57.13 61,618
2019-08-02 $60.99 $61.06 $60.50 $60.90 $58.54 105,367
2019-08-01 $60.93 $61.57 $60.70 $61.10 $58.73 179,332
2019-07-31 $61.26 $61.51 $60.54 $60.80 $58.44 100,071
2019-07-30 $61.16 $61.36 $61.02 $61.29 $58.92 227,057
2019-07-29 $61.50 $61.70 $61.49 $61.67 $59.28 39,788
2019-07-26 $61.34 $61.48 $61.24 $61.46 $59.08 48,715
2019-07-25 $61.43 $61.48 $60.96 $61.01 $58.65 111,464
2019-07-24 $61.27 $61.46 $60.85 $61.46 $59.08 65,005
2019-07-23 $61.22 $61.51 $61.02 $61.39 $59.01 222,485
2019-07-22 $61.28 $61.28 $61.07 $61.08 $58.71 79,571
2019-07-19 $61.75 $61.75 $61.11 $61.11 $58.74 84,435
2019-07-18 $61.42 $61.79 $61.22 $61.77 $59.38 65,903
2019-07-17 $61.35 $61.51 $61.29 $61.31 $58.94 35,982
2019-07-16 $61.47 $61.47 $61.15 $61.17 $58.80 47,304
2019-07-15 $61.28 $61.52 $61.18 $61.50 $59.12 202,298
2019-07-12 $61.66 $61.67 $60.90 $61.18 $58.81 85,016
2019-07-11 $62.43 $62.43 $61.61 $61.88 $59.48 294,601
2019-07-10 $62.07 $62.24 $61.88 $62.12 $59.71 70,858
2019-07-09 $61.61 $61.92 $61.61 $61.90 $59.50 104,265
2019-07-08 $61.99 $62.00 $61.61 $61.85 $59.45 150,913
2019-07-05 $62.47 $62.64 $62.19 $62.33 $59.92 153,587
2019-07-03 $62.51 $62.84 $62.51 $62.78 $60.35 144,461
2019-07-02 $62.04 $62.31 $61.84 $62.27 $59.86 105,567
2019-07-01 $62.28 $62.28 $61.83 $61.97 $59.57 238,396
2019-06-28 $61.64 $61.75 $61.28 $61.71 $59.32 216,318
2019-06-27 $61.22 $61.51 $61.22 $61.43 $59.05 159,243
2019-06-26 $61.79 $61.79 $60.97 $61.13 $58.76 101,505
2019-06-25 $61.98 $62.23 $61.66 $61.74 $59.35 105,398
2019-06-24 $62.00 $62.08 $61.85 $61.98 $59.58 88,476
2019-06-21 $61.94 $62.19 $61.59 $62.07 $59.67 118,577
2019-06-20 $62.32 $62.55 $61.86 $62.09 $59.68 906,014
2019-06-19 $61.29 $61.87 $61.29 $61.84 $59.44 99,676
2019-06-18 $60.96 $61.40 $60.95 $61.25 $58.88 119,492
2019-06-17 $60.32 $60.63 $60.30 $60.62 $58.27 68,217
2019-06-14 $61.04 $61.18 $60.83 $60.91 $58.07 295,648
2019-06-13 $61.28 $61.28 $60.93 $61.17 $58.32 108,011
2019-06-12 $60.88 $61.18 $60.88 $61.16 $58.31 77,035
2019-06-11 $61.30 $61.39 $60.81 $60.93 $58.09 258,769
2019-06-10 $61.00 $61.07 $60.78 $60.96 $58.12 58,422
2019-06-07 $60.35 $60.83 $60.35 $60.70 $57.87 179,269
2019-06-06 $59.82 $60.35 $59.82 $60.04 $57.24 305,462
2019-06-05 $59.71 $59.85 $59.56 $59.77 $56.99 140,066
2019-06-04 $59.06 $59.51 $58.95 $59.41 $56.64 317,842
2019-06-03 $58.55 $58.97 $58.55 $58.73 $56.00 304,477
2019-05-31 $58.17 $58.50 $58.02 $58.36 $55.64 373,387
2019-05-30 $58.59 $58.78 $58.47 $58.76 $56.02 58,884
2019-05-29 $58.70 $58.70 $58.12 $58.55 $55.82 102,785
2019-05-28 $59.92 $60.16 $59.05 $59.12 $56.37 205,652
2019-05-24 $59.94 $60.09 $59.78 $59.96 $57.17 491,675
2019-05-23 $59.54 $59.70 $59.24 $59.62 $56.84 94,590
2019-05-22 $59.32 $59.84 $59.29 $59.78 $57.00 97,605
2019-05-21 $59.23 $59.60 $59.23 $59.38 $56.62 65,323
2019-05-20 $58.79 $59.09 $58.60 $59.04 $56.29 73,455
2019-05-17 $58.78 $59.43 $58.71 $59.07 $56.32 35,015
2019-05-16 $58.87 $59.55 $58.87 $59.16 $56.41 48,689
2019-05-15 $58.18 $58.81 $58.01 $58.64 $55.91 61,799
2019-05-14 $58.40 $58.84 $58.34 $58.48 $55.76 108,223
2019-05-13 $58.40 $58.52 $58.04 $58.22 $55.51 195,698
2019-05-10 $59.18 $59.44 $58.31 $59.29 $56.53 44,855
2019-05-09 $59.02 $59.38 $58.69 $59.28 $56.52 58,309
2019-05-08 $59.28 $59.64 $59.07 $59.48 $56.71 69,725
2019-05-07 $59.92 $60.10 $58.94 $59.28 $56.52 104,482
2019-05-06 $59.23 $60.32 $59.10 $60.23 $57.43 64,589
2019-05-03 $59.89 $60.10 $59.73 $60.10 $57.30 121,193
2019-05-02 $59.38 $59.66 $59.08 $59.56 $56.79 400,232
2019-05-01 $59.67 $59.81 $59.18 $59.29 $56.53 143,129
2019-04-30 $59.46 $59.67 $59.18 $59.59 $56.82 145,353
2019-04-29 $59.35 $59.53 $59.11 $59.40 $56.63 217,827
2019-04-26 $58.88 $59.34 $58.77 $59.32 $56.56 128,352
2019-04-25 $58.12 $58.81 $58.00 $58.73 $56.00 79,952
2019-04-24 $58.36 $58.37 $58.08 $58.25 $55.54 149,558
2019-04-23 $57.57 $58.42 $57.48 $58.21 $55.50 480,322
2019-04-22 $57.34 $57.80 $57.31 $57.48 $54.80 132,604
2019-04-18 $57.68 $57.81 $56.78 $57.44 $54.77 299,616
2019-04-17 $59.13 $59.13 $57.34 $57.60 $54.92 141,344
2019-04-16 $60.36 $60.50 $58.96 $58.97 $56.22 80,294
2019-04-15 $59.88 $60.03 $59.78 $60.01 $57.22 110,186
2019-04-12 $60.38 $60.38 $59.74 $59.78 $57.00 111,252
2019-04-11 $61.09 $61.14 $60.15 $60.43 $57.62 71,011
2019-04-10 $61.11 $61.20 $60.99 $61.09 $58.25 242,239
2019-04-09 $61.12 $61.23 $60.94 $61.08 $58.24 75,411
2019-04-08 $61.26 $61.28 $60.95 $61.18 $58.33 288,094
2019-04-05 $60.96 $61.31 $60.96 $61.26 $58.41 34,296
2019-04-04 $61.14 $61.14 $60.67 $60.96 $58.12 124,002
2019-04-03 $61.35 $61.44 $60.96 $61.18 $58.33 76,227
2019-04-02 $61.20 $61.33 $61.07 $61.26 $58.41 408,767
2019-04-01 $61.48 $61.48 $61.19 $61.27 $58.42 101,391
2019-03-29 $60.78 $61.23 $60.68 $61.10 $58.26 112,209
2019-03-28 $60.61 $60.72 $60.34 $60.60 $57.78 62,776
2019-03-27 $60.74 $60.90 $60.09 $60.42 $57.61 70,101
2019-03-26 $60.80 $61.17 $60.70 $60.83 $58.00 68,083
2019-03-25 $60.37 $60.45 $60.00 $60.41 $57.60 75,602
2019-03-22 $61.16 $61.23 $60.39 $60.39 $57.58 230,365
2019-03-21 $60.85 $61.54 $60.85 $61.47 $58.61 124,071
2019-03-20 $61.54 $61.74 $61.13 $61.41 $58.55 47,946
2019-03-19 $61.47 $61.84 $61.39 $61.69 $58.82 39,819
2019-03-18 $61.35 $61.38 $61.09 $61.24 $58.39 195,728
2019-03-15 $61.16 $61.42 $61.01 $61.35 $58.49 99,509
2019-03-14 $60.98 $61.11 $60.81 $60.95 $58.11 87,577
2019-03-13 $60.64 $61.17 $60.59 $61.09 $58.25 99,779
2019-03-12 $60.17 $60.57 $60.17 $60.40 $57.59 187,079
2019-03-11 $59.61 $60.15 $59.59 $60.10 $57.30 69,199
2019-03-08 $59.41 $59.61 $59.15 $59.61 $56.83 74,408
2019-03-07 $60.06 $60.17 $59.47 $59.59 $56.82 125,697
2019-03-06 $60.91 $60.91 $60.03 $60.21 $57.41 77,680
2019-03-05 $60.81 $61.07 $60.58 $60.89 $58.06 111,881
2019-03-04 $61.64 $61.64 $60.43 $60.82 $57.99 110,377
2019-03-01 $61.00 $61.38 $60.95 $61.33 $58.47 39,800
2019-02-28 $60.62 $60.89 $60.56 $60.63 $57.81 175,783
2019-02-27 $60.79 $60.94 $60.58 $60.70 $57.87 64,534
2019-02-26 $60.89 $61.09 $60.82 $60.95 $58.11 89,884
2019-02-25 $61.16 $61.26 $60.95 $60.99 $58.15 195,092
2019-02-22 $60.46 $60.87 $60.37 $60.78 $57.95 30,594
2019-02-21 $60.73 $60.73 $60.15 $60.41 $57.60 105,250
2019-02-20 $60.70 $60.97 $60.64 $60.88 $58.05 52,825
2019-02-19 $60.79 $61.00 $60.79 $60.87 $58.04 76,068
2019-02-15 $60.53 $61.00 $60.49 $60.99 $58.15 36,073
2019-02-14 $59.85 $60.23 $59.73 $60.07 $57.27 122,378
2019-02-13 $59.91 $60.00 $59.65 $59.86 $57.07 73,009
2019-02-12 $59.38 $59.94 $59.36 $59.91 $57.12 104,639
2019-02-11 $59.19 $59.30 $58.95 $59.02 $56.27 84,228
2019-02-08 $58.96 $59.27 $58.83 $59.27 $56.51 98,332
2019-02-07 $59.41 $59.41 $58.83 $59.13 $56.38 305,506
2019-02-06 $59.51 $59.69 $59.36 $59.65 $56.87 116,868
2019-02-05 $59.62 $59.90 $59.50 $59.55 $56.78 198,550
2019-02-04 $59.64 $59.64 $59.04 $59.55 $56.78 1,434,784
2019-02-01 $59.55 $59.78 $59.32 $59.64 $56.86 121,225
2019-01-31 $58.78 $59.60 $58.73 $59.50 $56.73 193,779
2019-01-30 $58.37 $58.93 $58.16 $58.76 $56.02 106,113
2019-01-29 $57.89 $58.28 $57.89 $58.20 $55.49 1,758,638
2019-01-28 $58.05 $58.11 $57.64 $57.87 $55.18 124,032
2019-01-25 $58.50 $58.60 $58.27 $58.41 $55.69 155,479
2019-01-24 $58.66 $58.70 $58.02 $58.34 $55.62 222,234
2019-01-23 $58.85 $59.08 $58.30 $58.79 $56.05 61,105
2019-01-22 $58.68 $58.77 $58.33 $58.69 $55.96 233,873
2019-01-18 $58.96 $59.18 $58.58 $59.12 $56.37 91,841
2019-01-17 $57.96 $58.68 $57.96 $58.56 $55.83 117,058
2019-01-16 $58.23 $58.47 $58.04 $58.08 $55.38 76,739
2019-01-15 $57.52 $58.18 $57.46 $58.18 $55.47 133,839
2019-01-14 $57.63 $57.63 $57.30 $57.37 $54.70 148,755
2019-01-11 $57.76 $58.05 $57.57 $58.02 $55.32 127,884
2019-01-10 $57.63 $58.03 $57.44 $58.01 $55.31 107,625
2019-01-09 $57.84 $58.13 $57.69 $57.84 $55.15 558,062
2019-01-08 $57.52 $57.60 $56.93 $57.54 $54.86 4,129,605
2019-01-07 $56.70 $57.32 $56.58 $56.95 $54.30 3,067,901
2019-01-04 $55.92 $57.01 $55.69 $56.79 $54.15 128,304
2019-01-03 $56.01 $56.06 $55.17 $55.20 $52.63 176,424
2019-01-02 $55.94 $56.34 $55.51 $55.99 $53.38 296,090
2018-12-31 $56.56 $56.78 $56.24 $56.65 $54.01 227,054
2018-12-28 $56.34 $56.72 $55.89 $56.15 $53.54 103,831
2018-12-27 $55.11 $56.26 $54.54 $56.24 $53.31 131,543
2018-12-26 $54.08 $56.00 $53.77 $55.89 $52.97 103,668
2018-12-24 $54.74 $54.87 $53.91 $53.92 $51.11 60,764
2018-12-21 $55.67 $56.37 $54.84 $55.01 $52.14 514,360
2018-12-20 $56.32 $56.43 $55.41 $55.74 $52.83 159,513
2018-12-19 $57.16 $57.57 $55.75 $56.21 $53.28 211,445
2018-12-18 $57.77 $57.98 $56.58 $57.05 $54.07 251,687
2018-12-17 $58.43 $58.70 $57.46 $57.74 $54.40 99,132
2018-12-14 $59.87 $59.87 $58.71 $58.81 $55.40 84,817
2018-12-13 $60.69 $60.92 $60.26 $60.56 $57.05 61,158
2018-12-12 $60.53 $61.20 $60.53 $60.54 $57.03 114,544
2018-12-11 $60.14 $60.46 $59.50 $59.82 $56.36 85,597
2018-12-10 $59.64 $59.96 $58.42 $59.75 $56.29 192,711
2018-12-07 $60.67 $60.74 $59.34 $59.67 $56.22 52,965
2018-12-06 $60.48 $60.85 $59.34 $60.84 $57.32 91,512
2018-12-04 $62.53 $62.80 $61.28 $61.32 $57.77 88,342
2018-12-03 $62.79 $62.79 $62.28 $62.64 $59.01 414,153
2018-11-30 $61.85 $62.45 $61.79 $62.40 $58.79 189,400
2018-11-29 $61.47 $62.02 $61.47 $61.74 $58.17 76,619
2018-11-28 $60.50 $61.65 $60.34 $61.65 $58.08 145,333
2018-11-27 $59.70 $60.36 $59.43 $60.34 $56.85 133,820
2018-11-26 $59.86 $60.16 $59.74 $60.07 $56.59 97,790
2018-11-23 $59.05 $59.76 $59.05 $59.42 $55.98 27,358
2018-11-21 $59.64 $59.67 $59.33 $59.44 $56.00 60,769
2018-11-20 $59.69 $60.11 $59.35 $59.50 $56.05 342,775
2018-11-19 $60.68 $60.80 $59.91 $60.08 $56.60 186,089
2018-11-16 $60.05 $60.87 $60.05 $60.74 $57.22 88,472
2018-11-15 $59.42 $60.31 $58.90 $60.20 $56.71 110,920
2018-11-14 $60.57 $60.57 $59.55 $59.89 $56.42 86,767
2018-11-13 $60.65 $60.88 $60.08 $60.21 $56.72 49,696
2018-11-12 $61.25 $61.30 $60.45 $60.52 $57.02 258,077
2018-11-09 $61.44 $61.72 $61.08 $61.42 $57.86 170,635
2018-11-08 $61.47 $61.79 $61.35 $61.49 $57.93 481,238
2018-11-07 $60.59 $61.63 $60.59 $61.63 $58.06 108,046
2018-11-06 $59.73 $60.11 $59.73 $59.98 $56.51 56,301
2018-11-05 $59.51 $60.00 $59.51 $59.77 $56.31 55,144
2018-11-02 $60.09 $60.21 $58.92 $59.23 $55.80 47,417
2018-11-01 $59.24 $59.74 $59.18 $59.71 $56.25 266,693
2018-10-31 $59.31 $59.42 $58.98 $59.03 $55.61 211,403
2018-10-30 $58.27 $58.89 $58.01 $58.84 $55.43 164,130
2018-10-29 $58.65 $58.95 $57.35 $58.07 $54.71 89,385
2018-10-26 $57.87 $58.41 $57.19 $57.91 $54.56 59,309
2018-10-25 $57.82 $58.81 $57.21 $58.43 $55.05 128,249
2018-10-24 $59.77 $59.96 $57.84 $57.89 $54.54 64,246
2018-10-23 $59.47 $60.17 $59.03 $59.92 $56.45 127,057
2018-10-22 $60.80 $60.89 $60.09 $60.39 $56.89 136,944
2018-10-19 $61.33 $61.52 $60.75 $60.85 $57.33 76,149
2018-10-18 $61.61 $61.66 $60.74 $61.05 $57.52 26,768
2018-10-17 $61.48 $61.76 $61.15 $61.66 $58.09 38,310
2018-10-16 $60.66 $61.62 $60.55 $61.54 $57.98 92,721
2018-10-15 $60.22 $60.47 $59.92 $60.02 $56.54 195,755
2018-10-12 $60.23 $60.33 $59.51 $60.23 $56.74 92,779
2018-10-11 $60.76 $60.85 $59.13 $59.61 $56.16 110,724
2018-10-10 $62.24 $62.34 $60.95 $60.99 $57.46 79,665
2018-10-09 $61.93 $62.40 $61.73 $62.30 $58.69 53,273
2018-10-08 $62.10 $62.36 $61.85 $62.21 $58.61 34,435
2018-10-05 $62.58 $62.81 $62.04 $62.44 $58.82 34,528
2018-10-04 $63.04 $63.08 $62.26 $62.59 $58.97 34,404
2018-10-03 $63.58 $63.76 $63.26 $63.26 $59.60 70,337
2018-10-02 $63.20 $63.40 $63.15 $63.28 $59.62 47,321
2018-10-01 $63.31 $63.64 $63.28 $63.41 $59.74 85,467
2018-09-28 $62.91 $63.12 $62.79 $62.98 $59.33 55,580
2018-09-27 $62.92 $63.24 $62.80 $63.01 $59.36 45,685
2018-09-26 $62.64 $63.14 $62.64 $62.74 $59.11 221,652
2018-09-25 $62.74 $62.90 $62.54 $62.61 $58.98 41,142
2018-09-24 $62.51 $62.71 $62.33 $62.59 $58.97 76,959
2018-09-21 $62.47 $62.69 $62.36 $62.63 $59.00 56,188
2018-09-20 $62.22 $62.66 $62.17 $62.57 $58.95 118,946
2018-09-19 $62.06 $62.12 $61.79 $61.93 $58.34 64,282
2018-09-18 $61.71 $62.21 $61.71 $62.11 $58.51 41,882
2018-09-17 $61.85 $61.94 $61.62 $61.68 $58.11 55,692
2018-09-14 $62.07 $62.10 $61.74 $61.84 $58.26 78,120
2018-09-13 $61.64 $62.07 $61.61 $62.00 $58.41 38,841
2018-09-12 $61.17 $61.55 $61.06 $61.42 $57.86 106,944
2018-09-11 $60.97 $61.15 $60.81 $61.03 $57.50 427,966
2018-09-10 $61.27 $61.48 $61.01 $61.13 $57.59 70,412
2018-09-07 $60.77 $61.11 $60.74 $61.01 $57.48 32,194
2018-09-06 $61.03 $61.21 $60.74 $61.10 $57.56 56,522
2018-09-05 $61.06 $61.25 $60.87 $61.21 $57.67 98,951
2018-09-04 $61.47 $61.48 $61.05 $61.20 $57.66 353,487
2018-08-31 $61.67 $61.79 $61.42 $61.65 $58.08 43,065
2018-08-30 $61.77 $62.03 $61.68 $61.84 $58.26 52,381
2018-08-29 $61.55 $62.04 $61.53 $62.01 $58.42 32,048
2018-08-28 $61.67 $61.72 $61.51 $61.62 $58.05 44,540
2018-08-27 $61.46 $61.65 $61.37 $61.65 $58.08 45,644
2018-08-24 $61.07 $61.34 $61.07 $61.27 $57.72 34,115
2018-08-23 $61.04 $61.19 $60.90 $60.99 $57.46 82,245
2018-08-22 $61.04 $61.27 $60.92 $61.14 $57.60 1,440,141
2018-08-21 $61.19 $61.20 $60.87 $61.08 $57.54 2,266,332
2018-08-20 $60.67 $60.96 $60.67 $60.88 $57.35 99,540
2018-08-17 $60.30 $60.76 $60.20 $60.63 $57.12 60,124
2018-08-16 $59.94 $60.38 $59.94 $60.27 $56.78 95,077
2018-08-15 $59.71 $59.86 $59.40 $59.85 $56.38 18,613
2018-08-14 $59.92 $60.06 $59.88 $60.04 $56.56 39,090
2018-08-13 $59.80 $59.98 $59.63 $59.77 $56.31 101,613
2018-08-10 $59.97 $60.16 $59.75 $59.95 $56.48 71,893
2018-08-09 $60.40 $60.57 $60.28 $60.40 $56.90 66,789
2018-08-08 $60.38 $60.60 $60.27 $60.48 $56.98 43,943
2018-08-07 $60.57 $60.71 $60.39 $60.53 $57.03 331,474
2018-08-06 $60.27 $60.56 $60.15 $60.46 $56.96 279,038
2018-08-03 $60.12 $60.49 $60.08 $60.41 $56.91 48,802
2018-08-02 $59.74 $60.28 $59.74 $60.23 $56.74 67,106
2018-08-01 $60.03 $60.25 $60.03 $60.10 $56.62 366,729
2018-07-31 $59.73 $60.12 $59.72 $60.01 $56.54 99,160
2018-07-30 $59.60 $59.71 $59.43 $59.52 $56.07 49,777
2018-07-27 $59.92 $59.92 $59.40 $59.56 $56.11 50,026
2018-07-26 $59.78 $60.04 $59.62 $59.88 $56.41 88,362
2018-07-25 $59.34 $59.97 $59.14 $59.97 $56.50 145,660
2018-07-24 $59.13 $59.38 $59.11 $59.33 $55.89 27,261
2018-07-23 $58.76 $58.95 $58.72 $58.90 $55.49 61,254
2018-07-20 $58.74 $58.89 $58.61 $58.86 $55.45 39,794
2018-07-19 $58.84 $58.87 $58.50 $58.70 $55.30 44,810
2018-07-18 $59.07 $59.08 $58.93 $58.99 $55.57 1,168,248
2018-07-17 $58.54 $59.04 $58.54 $58.96 $55.55 2,349,894
2018-07-16 $58.95 $58.97 $58.56 $58.62 $55.23 190,498
2018-07-13 $58.63 $59.01 $58.63 $58.97 $55.56 76,082
2018-07-12 $58.37 $58.81 $58.34 $58.69 $55.29 29,307
2018-07-11 $58.09 $58.16 $57.91 $57.98 $54.62 61,280
2018-07-10 $58.41 $58.50 $58.34 $58.50 $55.11 31,710
2018-07-09 $58.18 $58.39 $58.09 $58.32 $54.94 133,560
2018-07-06 $57.38 $58.00 $57.38 $57.89 $54.54 43,274
2018-07-05 $56.91 $57.18 $56.80 $57.18 $53.87 46,821
2018-07-03 $56.61 $56.82 $56.52 $56.61 $53.33 16,030
2018-07-02 $55.97 $56.43 $55.83 $56.43 $53.16 33,326
2018-06-29 $56.48 $56.80 $56.44 $56.44 $53.17 35,951
2018-06-28 $55.84 $56.22 $55.54 $56.16 $52.91 19,953
2018-06-27 $56.64 $56.82 $56.04 $56.07 $52.82 41,108
2018-06-26 $56.71 $56.85 $56.49 $56.63 $53.35 111,264
2018-06-25 $57.13 $57.24 $56.42 $56.68 $53.40 92,933
2018-06-22 $57.25 $57.53 $57.11 $57.35 $54.03 79,232
2018-06-21 $57.25 $57.27 $56.85 $56.99 $53.69 91,840
2018-06-20 $57.14 $57.28 $57.05 $57.18 $53.87 92,778
2018-06-19 $56.50 $56.97 $56.37 $56.94 $53.64 34,395
2018-06-18 $57.49 $57.51 $57.17 $57.42 $53.61 302,235
2018-06-15 $57.77 $57.98 $57.65 $57.91 $54.07 185,941
2018-06-14 $57.66 $57.91 $57.64 $57.77 $53.93 34,773
2018-06-13 $57.67 $57.86 $57.48 $57.59 $53.77 28,032
2018-06-12 $57.65 $57.68 $57.35 $57.49 $53.67 16,638
2018-06-11 $57.51 $57.87 $57.36 $57.59 $53.77 60,234
2018-06-08 $57.17 $57.50 $57.16 $57.50 $53.68 68,097
2018-06-07 $57.38 $57.39 $57.06 $57.18 $53.38 26,816
2018-06-06 $56.87 $57.34 $56.70 $57.25 $53.45 23,095
2018-06-05 $56.79 $56.96 $56.54 $56.75 $52.98 25,530
2018-06-04 $56.90 $57.00 $56.71 $56.90 $53.12 23,875
2018-06-01 $56.53 $56.86 $56.30 $56.83 $53.06 59,232
2018-05-31 $56.68 $56.69 $56.17 $56.17 $52.44 53,300
2018-05-30 $56.30 $56.87 $56.30 $56.72 $52.95 40,075
2018-05-29 $56.10 $56.26 $55.62 $55.87 $52.16 30,260
2018-05-25 $56.60 $56.80 $56.47 $56.55 $52.80 18,185
2018-05-24 $56.75 $56.98 $56.48 $56.69 $52.93 15,398
2018-05-23 $56.53 $56.85 $56.53 $56.75 $52.98 202,394
2018-05-22 $57.04 $57.14 $56.83 $56.90 $53.12 87,925
2018-05-21 $57.10 $57.27 $56.89 $56.95 $53.17 26,214
2018-05-18 $56.74 $56.96 $56.59 $56.85 $53.08 48,816
2018-05-17 $56.70 $56.87 $56.60 $56.81 $53.04 31,112
2018-05-16 $56.47 $56.88 $56.47 $56.78 $53.01 27,186
2018-05-15 $56.68 $56.68 $56.21 $56.35 $52.61 28,721
2018-05-14 $56.83 $57.29 $56.83 $57.06 $53.27 29,294
2018-05-11 $56.01 $56.75 $55.94 $56.63 $52.87 68,760
2018-05-10 $55.51 $56.16 $55.51 $55.95 $52.24 16,360
2018-05-09 $55.19 $55.59 $54.97 $55.38 $51.70 45,163
2018-05-08 $55.41 $55.42 $54.99 $55.19 $51.53 48,138
2018-05-07 $55.60 $55.79 $55.45 $55.48 $51.80 28,553
2018-05-04 $54.97 $55.66 $54.94 $55.46 $51.78 55,278
2018-05-03 $55.36 $55.52 $54.59 $55.15 $51.49 41,651
2018-05-02 $55.81 $55.89 $55.34 $55.49 $51.81 60,863
2018-05-01 $111.99 $112.14 $111.03 $111.74 $52.16 112,814
2018-04-30 $113.41 $113.45 $112.02 $112.16 $52.36 57,256
2018-04-27 $112.84 $113.41 $112.66 $113.31 $52.89 39,130
2018-04-26 $112.04 $113.00 $111.89 $112.94 $52.72 27,496
2018-04-25 $111.23 $111.74 $110.60 $111.74 $52.16 31,098
2018-04-24 $112.34 $112.49 $110.89 $111.41 $52.01 63,454
2018-04-23 $112.09 $112.40 $111.87 $112.10 $52.33 57,058
2018-04-20 $112.36 $112.46 $111.72 $111.88 $52.23 27,356
2018-04-19 $113.35 $113.35 $112.28 $112.66 $52.59 44,284
2018-04-18 $113.72 $114.01 $113.30 $113.69 $53.07 32,272
2018-04-17 $113.35 $113.83 $113.12 $113.59 $53.02 53,506
2018-04-16 $112.84 $113.00 $112.52 $112.78 $52.65 30,538
2018-04-13 $112.54 $112.63 $111.63 $112.07 $52.32 23,654
2018-04-12 $112.05 $112.75 $112.05 $112.35 $52.45 24,908
2018-04-11 $111.88 $112.13 $111.46 $111.53 $52.06 49,326
2018-04-10 $112.16 $112.85 $111.76 $112.67 $52.60 36,228
2018-04-09 $110.82 $112.07 $110.33 $111.04 $51.83 38,292
2018-04-06 $111.48 $111.84 $109.18 $109.87 $51.29 58,862
2018-04-05 $112.24 $112.45 $111.74 $111.86 $52.22 44,246
2018-04-04 $109.19 $111.94 $109.09 $111.79 $52.18 38,530
2018-04-03 $109.74 $110.56 $109.06 $110.51 $51.59 110,950
2018-04-02 $111.23 $111.58 $108.16 $109.01 $50.89 91,198
2018-03-29 $111.06 $112.00 $110.60 $111.34 $51.97 101,790
2018-03-28 $110.40 $111.83 $110.40 $110.74 $51.69 61,296
2018-03-27 $111.17 $111.42 $109.28 $109.74 $51.23 68,808
2018-03-26 $110.31 $110.70 $108.92 $110.61 $51.63 33,470
2018-03-23 $110.86 $111.14 $108.62 $108.72 $50.75 52,872
2018-03-22 $112.50 $112.52 $110.64 $110.82 $51.73 50,668
2018-03-21 $113.78 $114.10 $113.50 $113.60 $53.03 69,418
2018-03-20 $113.87 $114.10 $113.35 $113.91 $53.17 75,758
2018-03-19 $115.38 $115.38 $113.12 $113.79 $53.12 33,918
2018-03-16 $115.36 $115.86 $115.36 $115.40 $53.87 50,780
2018-03-15 $115.81 $116.18 $115.24 $115.31 $53.83 67,216
2018-03-14 $116.28 $116.47 $115.24 $115.38 $53.86 33,454
2018-03-13 $116.32 $116.72 $115.88 $115.88 $54.09 68,256
2018-03-12 $116.35 $116.44 $116.00 $116.13 $54.21 40,634
2018-03-09 $115.46 $116.38 $115.13 $116.32 $54.30 39,794
2018-03-08 $114.60 $115.17 $114.54 $114.95 $53.66 35,648
2018-03-07 $113.07 $114.49 $113.07 $114.26 $53.34 46,568
2018-03-06 $114.18 $114.18 $113.36 $113.79 $53.12 37,392
2018-03-05 $112.36 $114.04 $112.16 $113.81 $53.13 85,454
2018-03-02 $111.18 $112.79 $111.18 $112.60 $52.56 40,108
2018-03-01 $113.08 $113.09 $110.95 $111.76 $52.17 50,412
2018-02-28 $115.29 $115.57 $113.28 $113.31 $52.89 132,804
2018-02-27 $116.30 $116.34 $115.10 $115.19 $53.77 53,296
2018-02-26 $115.40 $116.56 $115.36 $116.44 $54.36 20,580
2018-02-23 $114.11 $115.14 $113.66 $115.08 $53.72 39,806
2018-02-22 $113.96 $114.57 $113.31 $113.66 $53.06 42,778
2018-02-21 $114.08 $115.20 $113.35 $113.35 $52.91 96,446
2018-02-20 $114.50 $114.99 $113.65 $113.87 $53.16 153,132
2018-02-16 $114.55 $115.97 $114.55 $115.22 $53.79 60,634
2018-02-15 $114.22 $114.58 $113.44 $114.58 $53.49 35,940
2018-02-14 $111.36 $113.48 $110.93 $113.25 $52.87 73,144
2018-02-13 $111.32 $111.93 $110.84 $111.68 $52.13 57,348
2018-02-12 $111.32 $112.34 $110.65 $111.84 $52.21 131,022
2018-02-09 $110.35 $110.99 $107.64 $110.53 $51.60 343,368
2018-02-08 $112.91 $113.17 $109.27 $109.35 $51.05 511,564
2018-02-07 $112.54 $113.88 $112.20 $112.80 $52.66 99,562
2018-02-06 $110.52 $113.48 $110.21 $112.98 $52.74 119,340
2018-02-05 $116.16 $116.32 $111.45 $111.71 $52.15 121,960
2018-02-02 $117.82 $118.24 $116.79 $116.83 $54.54 73,646
2018-02-01 $118.16 $119.02 $118.11 $118.60 $55.36 92,998
2018-01-31 $120.74 $120.74 $118.39 $118.96 $55.53 138,360
2018-01-30 $120.64 $121.02 $120.15 $120.31 $56.16 119,858
2018-01-29 $122.52 $122.97 $122.43 $122.62 $57.24 50,022
2018-01-26 $121.46 $123.12 $121.46 $123.06 $57.45 72,442
2018-01-25 $120.64 $121.05 $120.42 $120.87 $56.42 36,362
2018-01-24 $120.10 $120.50 $119.59 $120.08 $56.05 67,606
2018-01-23 $119.59 $120.03 $119.32 $119.34 $55.71 68,352
2018-01-22 $118.67 $119.55 $118.67 $119.42 $55.75 92,730
2018-01-19 $118.70 $118.79 $118.32 $118.78 $55.45 55,758
2018-01-18 $118.20 $118.39 $117.72 $118.16 $55.16 60,010
2018-01-17 $117.83 $118.58 $117.82 $118.27 $55.21 37,672
2018-01-16 $117.74 $118.32 $117.47 $117.48 $54.84 99,220
2018-01-12 $116.58 $117.54 $116.58 $117.42 $54.81 34,000
2018-01-11 $116.05 $116.54 $115.86 $116.46 $54.36 277,476
2018-01-10 $116.00 $116.09 $115.48 $116.09 $54.19 33,760
2018-01-09 $115.72 $116.53 $115.72 $116.50 $54.38 23,790
2018-01-08 $115.96 $115.96 $115.14 $115.60 $53.96 42,060
2018-01-05 $115.52 $116.15 $115.24 $116.07 $54.18 32,332
2018-01-04 $115.06 $115.21 $114.66 $114.88 $53.63 100,656
2018-01-03 $113.90 $114.73 $113.57 $114.73 $53.56 64,742
2018-01-02 $112.88 $113.73 $112.88 $113.73 $53.09 60,494
2017-12-29 $113.30 $113.42 $112.38 $112.52 $52.53 180,160
2017-12-28 $113.18 $113.20 $112.81 $113.03 $52.76 98,398
2017-12-27 $112.69 $113.07 $112.69 $112.89 $52.70 39,758
2017-12-26 $112.44 $113.05 $112.44 $112.72 $52.62 46,866
2017-12-22 $112.72 $112.74 $112.24 $112.58 $52.55 127,812
2017-12-21 $113.12 $113.35 $112.83 $112.98 $52.74 134,260
2017-12-20 $114.19 $114.29 $113.43 $113.44 $52.65 101,920
2017-12-19 $114.32 $114.60 $113.98 $114.09 $52.95 371,546
2017-12-18 $114.36 $114.65 $114.11 $114.24 $53.02 144,738
2017-12-15 $113.25 $113.88 $113.25 $113.85 $52.84 66,044
2017-12-14 $113.78 $113.93 $112.74 $112.90 $52.40 140,126
2017-12-13 $113.56 $114.09 $113.47 $113.73 $52.78 46,520
2017-12-12 $113.03 $113.59 $112.97 $113.44 $52.65 68,878
2017-12-11 $112.57 $113.05 $112.55 $112.97 $52.43 47,314
2017-12-08 $111.76 $112.54 $111.76 $112.43 $52.18 50,484
2017-12-07 $111.31 $111.63 $111.03 $111.43 $51.71 52,738
2017-12-06 $111.40 $111.83 $111.11 $111.37 $51.69 63,714
2017-12-05 $111.87 $112.26 $111.45 $111.54 $51.76 135,554
2017-12-04 $113.87 $113.87 $112.11 $112.11 $52.03 73,702
2017-12-01 $113.29 $113.68 $112.35 $113.38 $52.62 36,728
2017-11-30 $113.12 $113.71 $112.93 $113.47 $52.66 81,852
2017-11-29 $112.64 $113.21 $112.64 $112.83 $52.36 47,570
2017-11-28 $112.18 $112.72 $111.98 $112.54 $52.23 109,824
2017-11-27 $112.09 $112.26 $111.81 $112.01 $51.98 36,150
2017-11-24 $111.91 $112.11 $111.78 $112.06 $52.01 31,564
2017-11-22 $111.67 $111.96 $111.55 $111.76 $51.87 63,014
2017-11-21 $110.98 $111.69 $110.98 $111.50 $51.75 45,788
2017-11-20 $110.97 $110.97 $110.54 $110.69 $51.37 68,070
2017-11-17 $110.81 $110.99 $110.60 $110.79 $51.42 53,220
2017-11-16 $110.24 $111.14 $110.24 $110.95 $51.49 37,864
2017-11-15 $109.73 $110.15 $109.61 $109.84 $50.98 138,302
2017-11-14 $110.11 $110.29 $109.72 $110.20 $51.14 94,590
2017-11-13 $109.90 $110.69 $109.82 $110.41 $51.24 47,266
2017-11-10 $110.74 $110.74 $109.85 $110.47 $51.27 49,614
2017-11-09 $110.82 $111.21 $110.58 $111.04 $51.53 33,632
2017-11-08 $111.04 $111.45 $111.04 $111.30 $51.65 46,114
2017-11-07 $111.09 $111.38 $110.77 $111.04 $51.53 26,816
2017-11-06 $111.37 $111.46 $111.18 $111.18 $51.60 35,818
2017-11-03 $110.72 $111.47 $110.58 $111.47 $51.73 83,164
2017-11-02 $111.06 $111.06 $110.45 $110.53 $51.30 86,032
2017-11-01 $111.21 $111.66 $111.09 $111.23 $51.62 101,962
2017-10-31 $111.24 $111.24 $110.78 $110.86 $51.45 201,320
2017-10-30 $111.43 $111.54 $110.75 $111.03 $51.53 44,730
2017-10-27 $111.59 $111.72 $111.45 $111.68 $51.83 21,628
2017-10-26 $112.06 $112.32 $111.04 $111.54 $51.76 240,028
2017-10-25 $113.18 $113.35 $112.40 $112.77 $52.34 48,626
2017-10-24 $114.08 $114.20 $113.01 $113.35 $52.60 67,370
2017-10-23 $114.69 $114.82 $114.34 $114.34 $53.06 51,916
2017-10-20 $114.46 $114.66 $114.20 $114.55 $53.16 59,308
2017-10-19 $114.05 $114.79 $114.04 $114.79 $53.27 75,560
2017-10-18 $114.23 $114.52 $114.07 $114.25 $53.02 37,394
2017-10-17 $113.11 $114.21 $113.02 $113.99 $52.90 31,808
2017-10-16 $113.34 $113.75 $112.79 $113.07 $52.48 77,836
2017-10-13 $113.60 $113.60 $113.09 $113.36 $52.61 29,064
2017-10-12 $113.58 $113.73 $113.30 $113.49 $52.67 67,080
2017-10-11 $113.39 $113.69 $113.33 $113.57 $52.71 36,282
2017-10-10 $113.24 $113.44 $112.92 $113.29 $52.58 53,820
2017-10-09 $113.73 $113.73 $112.90 $113.00 $52.44 31,172
2017-10-06 $113.30 $113.87 $113.30 $113.68 $52.76 69,788
2017-10-05 $113.57 $113.70 $113.16 $113.70 $52.77 41,222
2017-10-04 $113.49 $113.90 $113.49 $113.88 $52.85 28,750
2017-10-03 $113.38 $113.60 $113.07 $113.42 $52.64 22,482
2017-10-02 $112.59 $113.37 $112.46 $113.37 $52.61 88,288
2017-09-29 $111.77 $112.50 $111.59 $112.46 $52.19 181,824
2017-09-28 $111.66 $111.98 $111.40 $111.65 $51.82 41,088
2017-09-27 $111.57 $111.63 $111.16 $111.50 $51.75 56,140
2017-09-26 $112.03 $112.48 $111.57 $111.57 $51.78 35,940
2017-09-25 $112.20 $112.61 $111.94 $112.15 $52.05 169,882
2017-09-22 $112.30 $112.45 $111.85 $112.33 $52.13 35,670
2017-09-21 $112.47 $112.52 $112.09 $112.12 $52.03 95,756
2017-09-20 $112.55 $112.77 $112.00 $112.44 $52.18 35,596
2017-09-19 $113.17 $113.17 $112.35 $112.42 $52.17 33,412
2017-09-18 $113.17 $113.35 $112.77 $112.86 $52.38 58,468
2017-09-15 $113.20 $113.43 $112.96 $113.12 $52.50 29,212
2017-09-14 $112.91 $113.43 $112.77 $113.26 $52.56 38,272
2017-09-13 $113.53 $113.66 $112.97 $113.04 $52.46 33,634
2017-09-12 $113.36 $113.62 $113.34 $113.58 $52.71 27,982
2017-09-11 $113.01 $113.46 $112.99 $113.44 $52.65 65,550
2017-09-08 $112.31 $112.89 $112.31 $112.65 $52.28 58,248
2017-09-07 $111.47 $112.40 $111.19 $112.22 $52.08 50,474
2017-09-06 $110.76 $111.16 $110.62 $111.08 $51.55 45,200
2017-09-05 $110.67 $111.00 $110.03 $110.46 $51.26 190,644
2017-09-01 $111.20 $111.24 $110.67 $110.95 $51.49 144,634
2017-08-31 $109.54 $111.00 $109.54 $110.78 $51.41 83,294
2017-08-30 $108.74 $109.35 $108.66 $109.18 $50.67 29,906
2017-08-29 $108.30 $109.05 $108.30 $108.98 $50.58 91,318
2017-08-28 $108.72 $108.95 $108.53 $108.72 $50.46 122,092
2017-08-25 $108.51 $108.83 $108.32 $108.32 $50.27 22,070
2017-08-24 $107.97 $108.43 $107.84 $108.05 $50.15 98,428
2017-08-23 $108.12 $108.27 $107.75 $107.86 $50.06 47,400
2017-08-22 $107.52 $108.56 $107.31 $108.56 $50.38 19,536
2017-08-21 $107.00 $107.42 $106.89 $107.36 $49.83 35,874
2017-08-18 $107.33 $107.53 $107.05 $107.05 $49.68 97,990
2017-08-17 $108.33 $108.68 $107.38 $107.38 $49.83 163,794
2017-08-16 $108.36 $108.68 $108.35 $108.55 $50.38 40,200
2017-08-15 $108.30 $108.41 $108.17 $108.21 $50.22 70,514
2017-08-14 $108.12 $108.36 $108.06 $108.12 $50.18 21,786
2017-08-11 $107.34 $107.98 $107.34 $107.54 $49.91 44,906
2017-08-10 $108.16 $108.19 $107.17 $107.19 $49.74 64,394
2017-08-09 $108.22 $108.53 $108.16 $108.53 $50.37 73,416
2017-08-08 $108.74 $108.99 $108.19 $108.40 $50.31 136,634
2017-08-07 $108.79 $108.87 $108.67 $108.86 $50.52 26,926
2017-08-04 $109.11 $109.19 $108.68 $108.78 $50.48 141,032
2017-08-03 $109.17 $109.24 $108.88 $109.04 $50.60 161,552
2017-08-02 $109.19 $109.19 $108.70 $108.92 $50.55 656,604
2017-08-01 $109.89 $109.89 $109.07 $109.23 $50.69 141,032
2017-07-31 $109.59 $109.85 $109.46 $109.49 $50.81 197,074
2017-07-28 $108.84 $109.43 $108.69 $109.30 $50.73 36,620
2017-07-27 $109.82 $109.82 $108.53 $108.94 $50.56 169,216
2017-07-26 $109.94 $109.99 $109.73 $109.96 $51.03 54,852
2017-07-25 $111.00 $111.00 $110.01 $110.16 $51.12 66,252
2017-07-24 $110.68 $110.74 $110.22 $110.61 $51.33 32,884
2017-07-21 $110.70 $110.90 $110.68 $110.76 $51.40 112,806
2017-07-20 $110.61 $111.21 $110.61 $111.04 $51.53 296,200
2017-07-19 $110.04 $110.35 $110.04 $110.25 $51.17 42,676
2017-07-18 $109.58 $109.76 $109.21 $109.67 $50.90 35,260
2017-07-17 $110.00 $110.15 $109.49 $109.61 $50.87 73,974
2017-07-14 $109.47 $110.16 $109.44 $109.91 $51.01 52,016
2017-07-13 $109.21 $109.45 $108.69 $109.25 $50.70 94,678
2017-07-12 $109.12 $109.61 $109.03 $109.34 $50.74 35,590
2017-07-11 $108.16 $108.40 $107.77 $108.23 $50.23 54,158
2017-07-10 $108.56 $108.63 $108.24 $108.42 $50.32 42,634
2017-07-07 $108.32 $108.78 $108.17 $108.68 $50.44 141,832
2017-07-06 $108.85 $108.94 $107.97 $108.15 $50.19 366,138
2017-07-05 $108.87 $109.67 $108.76 $109.49 $50.81 61,634
2017-07-03 $109.24 $109.67 $109.19 $109.19 $50.67 430,912
2017-06-30 $109.72 $109.77 $109.18 $109.35 $50.75 119,046
2017-06-29 $110.36 $110.43 $108.89 $109.56 $50.85 46,414
2017-06-28 $110.68 $110.89 $110.58 $110.78 $51.41 49,486
2017-06-27 $111.12 $111.20 $110.40 $110.40 $51.24 83,230
2017-06-26 $111.62 $111.62 $111.13 $111.16 $51.59 185,006
2017-06-23 $111.40 $111.42 $110.97 $111.42 $51.71 93,076
2017-06-22 $110.35 $111.82 $110.35 $111.37 $51.69 105,722
2017-06-21 $109.06 $110.09 $109.06 $110.01 $51.05 147,968
2017-06-20 $108.86 $109.39 $108.84 $109.04 $50.60 149,112
2017-06-19 $109.16 $109.90 $109.13 $109.90 $50.55 130,094
2017-06-16 $108.84 $108.94 $108.36 $108.94 $50.10 152,236
2017-06-15 $108.05 $108.58 $107.99 $108.58 $49.94 35,670
2017-06-14 $108.75 $109.12 $108.59 $108.82 $50.05 31,316
2017-06-13 $108.24 $108.47 $108.14 $108.33 $49.82 52,886
2017-06-12 $108.05 $108.26 $107.55 $107.98 $49.66 68,196
2017-06-09 $107.71 $108.37 $107.54 $108.04 $49.69 57,102
2017-06-08 $108.07 $108.17 $107.54 $107.87 $49.61 45,736
2017-06-07 $108.03 $108.16 $107.70 $108.03 $49.69 51,420
2017-06-06 $108.22 $108.50 $108.02 $108.11 $49.72 74,848
2017-06-05 $109.03 $109.03 $108.45 $108.65 $49.97 140,314
2017-06-02 $108.84 $109.12 $108.65 $109.09 $50.17 78,526
2017-06-01 $107.49 $108.36 $107.33 $108.36 $49.84 140,924
2017-05-31 $107.06 $107.49 $107.06 $107.34 $49.37 48,110
2017-05-30 $106.54 $106.94 $106.46 $106.74 $49.09 85,700
2017-05-26 $106.84 $107.11 $106.66 $106.69 $49.07 33,442
2017-05-25 $106.99 $107.12 $106.70 $106.99 $49.21 62,080
2017-05-24 $106.55 $106.76 $106.40 $106.66 $49.06 33,440
2017-05-23 $106.46 $106.68 $106.42 $106.48 $48.97 34,136
2017-05-22 $106.22 $106.48 $106.07 $106.34 $48.91 24,038
2017-05-19 $106.00 $106.40 $106.00 $106.07 $48.78 53,162
2017-05-18 $105.35 $106.08 $105.21 $105.89 $48.70 27,606
2017-05-17 $105.96 $106.22 $105.43 $105.43 $48.49 104,878
2017-05-16 $106.87 $106.95 $106.37 $106.68 $49.07 40,958
2017-05-15 $106.04 $106.61 $105.95 $106.52 $48.99 74,318
2017-05-12 $105.95 $106.20 $105.77 $105.98 $48.74 97,334
2017-05-11 $105.35 $105.56 $105.12 $105.51 $48.53 100,892
2017-05-10 $105.59 $105.59 $105.07 $105.57 $48.55 100,378
2017-05-09 $105.80 $105.82 $105.50 $105.61 $48.57 173,280
2017-05-08 $105.99 $106.05 $105.41 $105.53 $48.54 88,508
2017-05-05 $106.19 $106.22 $105.78 $106.21 $48.85 26,310
2017-05-04 $105.51 $106.04 $105.51 $106.02 $48.76 41,470
2017-05-03 $105.50 $105.50 $105.16 $105.33 $48.44 29,900
2017-05-02 $105.24 $105.57 $104.83 $105.52 $48.53 35,906
2017-05-01 $105.00 $105.13 $104.83 $104.88 $48.24 58,354
2017-04-28 $104.68 $104.84 $104.51 $104.83 $48.21 166,684
2017-04-27 $104.46 $104.97 $104.31 $104.65 $48.13 73,100
2017-04-26 $103.88 $104.50 $103.88 $104.08 $47.87 39,184
2017-04-25 $103.76 $104.20 $103.56 $103.93 $47.80 114,930
2017-04-24 $103.32 $103.51 $103.23 $103.29 $47.51 34,708
2017-04-21 $102.28 $102.32 $101.82 $101.96 $46.89 19,312
2017-04-20 $102.34 $102.59 $101.94 $102.45 $47.12 24,242
2017-04-19 $102.00 $102.26 $101.82 $101.83 $46.83 42,384
2017-04-18 $102.34 $102.34 $101.39 $101.87 $46.85 58,334
2017-04-17 $102.52 $102.85 $102.45 $102.85 $47.30 13,226
2017-04-13 $102.47 $102.77 $102.32 $102.32 $47.06 25,450
2017-04-12 $102.68 $102.78 $102.36 $102.78 $47.27 21,950
2017-04-11 $102.70 $102.79 $102.23 $102.74 $47.25 604,802
2017-04-10 $102.60 $102.88 $102.38 $102.41 $47.10 35,766
2017-04-07 $102.62 $102.92 $102.46 $102.74 $47.25 31,520
2017-04-06 $102.76 $102.78 $102.50 $102.60 $47.19 20,788
2017-04-05 $103.08 $103.52 $102.58 $102.59 $47.18 25,864
2017-04-04 $102.93 $103.13 $102.78 $103.05 $47.40 98,530
2017-04-03 $102.91 $103.35 $102.53 $103.03 $47.39 114,232
2017-03-31 $103.01 $103.17 $102.79 $102.79 $47.28 112,874
2017-03-30 $103.13 $103.44 $103.12 $103.12 $47.43 18,550
2017-03-29 $103.16 $103.45 $103.16 $103.21 $47.47 26,352
2017-03-28 $103.19 $103.43 $102.87 $103.41 $47.56 65,322
2017-03-27 $102.30 $103.33 $102.30 $103.21 $47.47 28,708
2017-03-24 $102.72 $103.10 $102.40 $102.68 $47.23 65,890
2017-03-23 $102.82 $103.24 $102.45 $102.69 $47.23 49,066
2017-03-22 $102.67 $102.86 $102.26 $102.68 $47.23 57,602
2017-03-21 $103.66 $103.81 $102.51 $102.55 $47.17 76,012
2017-03-20 $103.73 $103.84 $103.39 $103.47 $47.59 35,384
2017-03-17 $103.84 $104.00 $103.40 $103.64 $47.67 51,116
2017-03-16 $104.60 $104.60 $103.69 $104.00 $47.83 442,370
2017-03-15 $103.40 $104.69 $103.40 $104.59 $48.10 84,620
2017-03-14 $103.41 $103.64 $103.35 $103.49 $47.60 49,132
2017-03-13 $103.89 $103.89 $103.45 $103.88 $47.78 31,388
2017-03-10 $103.67 $103.81 $103.37 $103.80 $47.74 39,994
2017-03-09 $102.60 $103.26 $102.60 $103.23 $47.48 35,618
2017-03-08 $102.33 $103.01 $102.32 $102.55 $47.17 396,670
2017-03-07 $102.50 $102.87 $102.20 $102.43 $47.11 140,784
2017-03-06 $103.32 $103.48 $102.99 $103.20 $47.46 91,084
2017-03-03 $103.15 $103.73 $103.15 $103.73 $47.71 58,696
2017-03-02 $103.21 $103.53 $103.07 $103.12 $47.43 130,024
2017-03-01 $102.91 $103.51 $102.65 $103.21 $47.47 73,426
2017-02-28 $102.35 $102.77 $102.34 $102.38 $47.09 45,634
2017-02-27 $102.06 $102.66 $102.03 $102.52 $47.15 95,030
2017-02-24 $101.73 $102.33 $101.73 $102.33 $47.06 51,606
2017-02-23 $101.79 $102.17 $101.50 $102.10 $46.96 82,504
2017-02-22 $101.31 $101.64 $101.21 $101.45 $46.66 35,506
2017-02-21 $101.17 $101.64 $100.97 $101.55 $46.71 239,324
2017-02-17 $100.84 $101.23 $100.72 $101.23 $46.56 56,864
2017-02-16 $101.06 $101.22 $100.51 $101.13 $46.51 163,542
2017-02-15 $99.58 $100.97 $99.58 $100.75 $46.34 136,390
2017-02-14 $99.27 $99.89 $99.09 $99.86 $45.93 49,898
2017-02-13 $99.18 $99.54 $99.18 $99.46 $45.74 90,368
2017-02-10 $98.78 $99.20 $98.78 $99.01 $45.54 117,470
2017-02-09 $98.52 $99.00 $98.47 $98.82 $45.45 46,172
2017-02-08 $97.88 $98.25 $97.61 $98.14 $45.14 66,680
2017-02-07 $98.32 $98.46 $97.98 $98.19 $45.16 61,930
2017-02-06 $97.76 $98.05 $97.70 $97.99 $45.07 62,308
2017-02-03 $98.07 $98.20 $97.56 $98.20 $45.16 196,408
2017-02-02 $97.31 $97.57 $97.00 $97.45 $44.82 88,616
2017-02-01 $97.16 $97.60 $96.91 $97.57 $44.87 201,930
2017-01-31 $95.55 $97.12 $95.46 $97.09 $44.65 206,146
2017-01-30 $95.86 $96.08 $95.45 $95.94 $44.13 71,666
2017-01-27 $95.74 $96.29 $95.74 $96.18 $44.24 75,310
2017-01-26 $96.30 $96.30 $95.71 $95.71 $44.02 300,910
2017-01-25 $95.62 $96.12 $95.34 $96.01 $44.16 241,372
2017-01-24 $95.49 $95.49 $94.65 $95.03 $43.71 151,956
2017-01-23 $95.76 $95.99 $95.34 $95.61 $43.97 117,360
2017-01-20 $96.23 $96.42 $95.90 $96.03 $44.17 65,870
2017-01-19 $96.48 $96.53 $95.93 $96.13 $44.21 648,862
2017-01-18 $96.90 $96.92 $96.54 $96.67 $44.46 66,392
2017-01-17 $96.94 $97.04 $96.30 $96.95 $44.59 192,530
2017-01-13 $97.16 $97.57 $97.02 $97.26 $44.73 105,546
2017-01-12 $96.63 $97.04 $96.43 $97.02 $44.62 103,370
2017-01-11 $98.14 $98.23 $96.55 $97.19 $44.70 268,288
2017-01-10 $98.01 $98.62 $97.95 $98.20 $45.16 99,358
2017-01-09 $97.45 $98.01 $97.38 $97.83 $44.99 97,406
2017-01-06 $97.46 $97.71 $97.16 $97.54 $44.86 202,562
2017-01-05 $96.92 $97.56 $96.83 $97.52 $44.85 84,638
2017-01-04 $96.03 $96.71 $95.99 $96.59 $44.42 189,582
2017-01-03 $95.34 $95.97 $95.22 $95.95 $44.13 118,362
2016-12-30 $95.34 $95.34 $94.64 $94.82 $43.61 89,300
2016-12-29 $94.98 $95.20 $94.82 $94.92 $43.66 82,470
2016-12-28 $95.41 $95.41 $94.60 $94.66 $43.54 119,518
2016-12-27 $95.20 $95.68 $95.18 $95.24 $43.80 85,778
2016-12-23 $94.50 $95.07 $94.50 $95.04 $43.71 79,820
2016-12-22 $94.26 $94.50 $93.92 $94.44 $43.44 108,062
2016-12-21 $95.68 $95.68 $94.93 $95.02 $43.37 161,482
2016-12-20 $95.63 $95.72 $95.27 $95.41 $43.55 169,138
2016-12-19 $95.73 $96.08 $95.31 $95.34 $43.52 117,556
2016-12-16 $95.62 $95.89 $95.40 $95.69 $43.68 50,952
2016-12-15 $95.40 $95.53 $95.02 $95.46 $43.57 71,210
2016-12-14 $95.68 $96.00 $94.89 $94.98 $43.35 82,440
2016-12-13 $95.44 $95.99 $95.44 $95.83 $43.74 111,164
2016-12-12 $94.20 $94.77 $94.20 $94.69 $43.22 78,020
2016-12-09 $93.67 $94.59 $93.67 $94.43 $43.10 104,168
2016-12-08 $92.84 $93.08 $92.25 $93.06 $42.48 735,720
2016-12-07 $93.40 $93.40 $92.27 $93.27 $42.57 141,146
2016-12-06 $93.88 $93.97 $93.49 $93.92 $42.87 152,566
2016-12-05 $94.09 $94.13 $93.48 $93.79 $42.81 154,342
2016-12-02 $93.27 $93.96 $93.27 $93.66 $42.75 306,656
2016-12-01 $94.07 $94.09 $93.12 $93.20 $42.54 317,312
2016-11-30 $95.20 $95.21 $94.12 $94.15 $42.97 102,338
2016-11-29 $94.50 $95.27 $94.49 $95.00 $43.36 67,528
2016-11-28 $94.84 $94.84 $94.26 $94.33 $43.05 136,454
2016-11-25 $95.00 $95.07 $94.78 $95.01 $43.37 56,156
2016-11-23 $93.05 $94.41 $93.00 $94.41 $43.09 139,566
2016-11-22 $95.52 $95.52 $93.76 $94.40 $43.09 82,432
2016-11-21 $95.62 $95.85 $95.51 $95.77 $43.71 172,706
2016-11-18 $96.63 $96.63 $95.48 $95.58 $43.63 505,544
2016-11-17 $96.50 $96.85 $96.35 $96.75 $44.16 829,680
2016-11-16 $96.44 $96.80 $96.17 $96.26 $43.94 116,032
2016-11-15 $96.72 $96.82 $96.18 $96.70 $44.14 265,316
2016-11-14 $97.18 $97.18 $96.45 $96.60 $44.09 211,142
2016-11-11 $98.33 $98.33 $96.75 $97.29 $44.41 208,062
2016-11-10 $98.67 $98.98 $97.75 $98.59 $45.00 558,244
2016-11-09 $97.62 $98.31 $96.11 $97.89 $44.68 447,138
2016-11-08 $94.20 $94.99 $93.79 $94.59 $43.17 200,388
2016-11-07 $93.51 $94.56 $93.51 $94.41 $43.09 2,937,994
2016-11-04 $92.35 $93.13 $92.30 $92.60 $42.27 93,700
2016-11-03 $93.35 $93.67 $92.33 $92.39 $42.17 135,914
2016-11-02 $93.64 $93.97 $93.09 $93.15 $42.52 141,646
2016-11-01 $93.87 $94.12 $92.88 $93.47 $42.66 155,678
2016-10-31 $94.20 $94.25 $93.81 $93.86 $42.84 102,472
2016-10-28 $95.26 $95.26 $94.18 $94.48 $43.12 127,402
2016-10-27 $96.44 $96.69 $95.99 $96.08 $43.85 138,338
2016-10-26 $95.86 $96.13 $95.36 $95.61 $43.64 46,650
2016-10-25 $96.50 $96.66 $96.23 $96.26 $43.94 79,252
2016-10-24 $97.20 $97.46 $96.80 $96.92 $44.24 75,806
2016-10-21 $97.32 $97.33 $96.95 $97.15 $44.34 56,420
2016-10-20 $97.54 $98.16 $97.54 $97.99 $44.73 49,870
2016-10-19 $98.08 $98.08 $97.64 $97.64 $44.57 51,248
2016-10-18 $97.71 $98.17 $97.70 $97.97 $44.72 119,578
2016-10-17 $97.03 $97.14 $96.77 $96.91 $44.23 139,944
2016-10-14 $98.21 $98.21 $97.22 $97.22 $44.37 141,364
2016-10-13 $96.97 $98.11 $96.92 $97.85 $44.66 177,060
2016-10-12 $98.05 $98.46 $97.64 $97.80 $44.64 136,602
2016-10-11 $100.09 $100.09 $98.08 $98.40 $44.91 69,606
2016-10-10 $100.43 $100.85 $100.31 $100.56 $45.90 65,212
2016-10-07 $100.43 $100.67 $99.68 $100.33 $45.79 79,576
2016-10-06 $100.36 $100.45 $99.94 $100.23 $45.75 100,028
2016-10-05 $100.70 $100.95 $100.65 $100.80 $46.01 45,314
2016-10-04 $100.73 $101.06 $100.12 $100.49 $45.87 70,350
2016-10-03 $100.53 $100.73 $100.15 $100.73 $45.98 130,976
2016-09-30 $100.20 $101.03 $100.07 $100.74 $45.98 105,080
2016-09-29 $101.53 $101.80 $99.73 $99.98 $45.63 86,018
2016-09-28 $102.09 $102.28 $101.51 $102.05 $46.58 52,414
2016-09-27 $101.13 $101.88 $101.03 $101.84 $46.48 315,662
2016-09-26 $101.79 $101.79 $101.03 $101.21 $46.20 73,544
2016-09-23 $102.48 $102.62 $102.32 $102.36 $46.72 41,648
2016-09-22 $102.62 $102.94 $102.56 $102.80 $46.92 60,922
2016-09-21 $101.40 $102.12 $100.90 $102.12 $46.61 71,002
2016-09-20 $101.31 $101.43 $101.13 $101.14 $46.16 115,144
2016-09-19 $101.12 $101.21 $100.53 $100.57 $45.90 56,574
2016-09-16 $100.58 $100.82 $100.42 $100.64 $45.93 43,814
2016-09-15 $99.91 $101.13 $99.62 $100.76 $45.99 324,024
2016-09-14 $99.91 $100.44 $99.66 $99.83 $45.57 60,392
2016-09-13 $100.73 $100.73 $99.53 $99.82 $45.56 42,640
2016-09-12 $99.28 $101.34 $99.24 $101.18 $46.18 49,298
2016-09-09 $100.97 $100.97 $99.67 $99.73 $45.52 151,268
2016-09-08 $101.67 $101.87 $101.42 $101.74 $46.44 679,196
2016-09-07 $101.91 $102.04 $101.53 $101.78 $46.46 607,982
2016-09-06 $101.45 $101.94 $101.36 $101.65 $46.40 413,450
2016-09-02 $101.23 $101.31 $100.95 $101.20 $46.19 38,980
2016-09-01 $100.94 $100.99 $100.27 $100.69 $45.96 234,164
2016-08-31 $101.21 $101.21 $100.75 $101.01 $46.10 166,712
2016-08-30 $101.86 $101.86 $101.34 $101.50 $46.33 145,548
2016-08-29 $101.55 $102.05 $101.43 $101.91 $46.51 203,944
2016-08-26 $101.55 $102.40 $101.16 $101.51 $46.33 51,612
2016-08-25 $102.03 $102.39 $101.27 $101.55 $46.35 118,946
2016-08-24 $103.87 $104.06 $102.23 $102.33 $46.71 88,776
2016-08-23 $103.89 $104.28 $103.74 $103.78 $47.37 42,586
2016-08-22 $103.26 $103.83 $103.26 $103.62 $47.29 47,904
2016-08-19 $103.11 $103.41 $102.93 $103.41 $47.20 126,842
2016-08-18 $103.47 $103.70 $103.38 $103.70 $47.33 717,126
2016-08-17 $103.63 $103.76 $103.13 $103.76 $47.36 70,218
2016-08-16 $104.24 $104.24 $103.71 $103.79 $47.37 76,098
2016-08-15 $104.43 $104.72 $104.40 $104.53 $47.71 71,810
2016-08-12 $104.47 $104.47 $104.01 $104.22 $47.57 39,406
2016-08-11 $104.15 $104.68 $104.15 $104.51 $47.70 51,584
2016-08-10 $104.45 $104.45 $103.82 $103.91 $47.43 35,684
2016-08-09 $103.97 $104.54 $103.93 $104.30 $47.61 51,652
2016-08-08 $104.48 $104.48 $103.60 $103.83 $47.39 159,242
2016-08-05 $104.81 $104.90 $104.43 $104.85 $47.86 133,860
2016-08-04 $104.89 $105.12 $104.74 $104.95 $47.90 80,760
2016-08-03 $104.95 $105.03 $104.73 $104.90 $47.88 110,220
2016-08-02 $105.84 $105.84 $104.89 $105.53 $48.17 206,454
2016-08-01 $105.37 $106.25 $105.37 $105.75 $48.27 253,132
2016-07-29 $104.73 $105.44 $104.71 $105.26 $48.04 166,968
2016-07-28 $104.91 $104.97 $104.37 $104.75 $47.81 89,786
2016-07-27 $104.29 $104.87 $104.03 $104.68 $47.78 52,854
2016-07-26 $104.46 $104.51 $104.06 $104.31 $47.61 80,432
2016-07-25 $104.54 $104.54 $103.74 $104.32 $47.61 45,800
2016-07-22 $104.30 $104.53 $104.04 $104.48 $47.69 72,302
2016-07-21 $103.95 $104.35 $103.83 $104.11 $47.52 124,884
2016-07-20 $103.53 $104.36 $103.53 $104.21 $47.56 53,298
2016-07-19 $103.32 $103.50 $102.81 $103.06 $47.04 66,244
2016-07-18 $103.33 $103.56 $103.24 $103.47 $47.23 77,488
2016-07-15 $103.87 $103.99 $103.30 $103.40 $47.19 66,794
2016-07-14 $103.78 $103.83 $103.37 $103.66 $47.31 67,398
2016-07-13 $103.58 $103.86 $103.26 $103.31 $47.15 51,550
2016-07-12 $103.26 $103.61 $103.16 $103.38 $47.19 385,954
2016-07-11 $103.35 $103.51 $102.98 $103.10 $47.06 109,336
2016-07-08 $102.31 $103.03 $102.08 $102.94 $46.98 52,722
2016-07-07 $102.26 $102.46 $101.53 $102.01 $46.56 94,430
2016-07-06 $100.80 $102.28 $100.80 $102.22 $46.66 152,128
2016-07-05 $101.26 $101.48 $101.14 $101.32 $46.25 147,092
2016-07-01 $101.19 $101.79 $101.06 $101.67 $46.40 59,098
2016-06-30 $100.24 $101.06 $99.91 $100.99 $46.09 147,710
2016-06-29 $99.35 $100.37 $99.11 $100.09 $45.68 61,030
2016-06-28 $97.23 $98.27 $97.23 $98.18 $44.81 109,414
2016-06-27 $96.83 $96.88 $95.41 $96.03 $43.83 254,464
2016-06-24 $97.13 $98.56 $96.91 $96.91 $44.23 199,194
2016-06-23 $100.09 $100.49 $99.79 $100.49 $45.87 108,572
2016-06-22 $99.06 $100.00 $98.91 $99.13 $45.25 75,508
2016-06-21 $99.34 $99.34 $98.81 $99.02 $45.20 58,764
2016-06-20 $100.14 $100.36 $99.60 $99.69 $45.08 90,514
2016-06-17 $99.38 $99.38 $98.29 $98.73 $44.65 106,880
2016-06-16 $98.30 $99.43 $97.89 $99.37 $44.94 1,429,762
2016-06-15 $99.83 $99.91 $99.03 $99.12 $44.83 32,986
2016-06-14 $99.47 $99.58 $98.79 $99.44 $44.97 66,552
2016-06-13 $100.51 $101.09 $100.00 $100.00 $45.22 177,250
2016-06-10 $101.12 $101.17 $100.51 $100.82 $45.60 48,756
2016-06-09 $102.28 $102.89 $102.07 $102.32 $46.27 65,224
2016-06-08 $102.51 $102.97 $102.51 $102.83 $46.50 84,566
2016-06-07 $102.88 $102.90 $102.38 $102.64 $46.42 50,372
2016-06-06 $102.48 $103.08 $102.36 $102.90 $46.54 67,378
2016-06-03 $102.39 $102.64 $101.52 $102.36 $46.29 120,574
2016-06-02 $100.99 $102.24 $100.99 $102.24 $46.24 44,056
2016-06-01 $100.61 $101.37 $100.61 $101.21 $45.77 93,998
2016-05-31 $101.00 $101.36 $100.54 $100.86 $45.61 207,544
2016-05-27 $100.64 $101.15 $100.64 $100.91 $45.64 57,112
2016-05-26 $100.63 $100.71 $100.37 $100.53 $45.46 99,178
2016-05-25 $100.16 $100.62 $100.16 $100.48 $45.44 69,662
2016-05-24 $98.81 $99.89 $98.81 $99.80 $45.13 63,040
2016-05-23 $98.63 $98.85 $98.32 $98.35 $44.48 98,144
2016-05-20 $98.22 $99.01 $98.22 $98.78 $44.67 74,566
2016-05-19 $98.00 $98.16 $97.23 $97.72 $44.19 92,318
2016-05-18 $98.29 $99.33 $98.28 $98.72 $44.65 78,892
2016-05-17 $99.13 $99.27 $98.19 $98.47 $44.53 48,130
2016-05-16 $98.16 $99.43 $98.16 $99.34 $44.93 50,514
2016-05-13 $98.31 $98.70 $98.02 $98.17 $44.40 151,390
2016-05-12 $99.45 $99.45 $97.92 $98.40 $44.50 199,380
2016-05-11 $99.85 $99.99 $99.02 $99.02 $44.78 4,166,200
2016-05-10 $99.52 $100.00 $99.41 $99.99 $45.22 96,880
2016-05-09 $98.30 $99.37 $98.30 $99.11 $44.82 158,948
2016-05-06 $100.88 $100.88 $97.28 $97.86 $44.26 70,760
2016-05-05 $98.20 $98.60 $98.08 $98.45 $44.52 166,458
2016-05-04 $98.83 $99.02 $98.06 $98.28 $44.45 62,368
2016-05-03 $99.68 $100.07 $99.23 $99.45 $44.98 95,616
2016-05-02 $99.62 $100.08 $99.35 $100.08 $45.26 88,882
2016-04-29 $100.11 $100.11 $98.79 $99.35 $44.93 236,530
2016-04-28 $100.67 $101.46 $100.27 $100.50 $45.45 143,728
2016-04-27 $101.27 $101.56 $100.85 $101.27 $45.80 39,080
2016-04-26 $101.72 $101.74 $101.14 $101.30 $45.81 166,524
2016-04-25 $101.88 $102.00 $101.48 $101.84 $46.06 272,256
2016-04-22 $101.90 $102.35 $101.59 $102.12 $46.18 53,344
2016-04-21 $101.62 $102.25 $101.59 $101.98 $46.12 72,998
2016-04-20 $101.33 $102.00 $101.25 $101.67 $45.98 84,580
2016-04-19 $101.27 $101.85 $101.01 $101.48 $45.89 65,256
2016-04-18 $99.73 $100.94 $99.73 $100.83 $45.60 42,386
2016-04-15 $99.93 $99.93 $99.33 $99.81 $45.14 47,920
2016-04-14 $99.78 $100.20 $99.70 $99.95 $45.20 46,380
2016-04-13 $99.20 $99.79 $99.04 $99.69 $45.08 61,264
2016-04-12 $98.17 $99.07 $97.95 $98.85 $44.70 60,282
2016-04-11 $98.93 $99.00 $98.02 $98.02 $44.33 43,486
2016-04-08 $99.35 $99.55 $98.31 $98.60 $44.59 138,574
2016-04-07 $99.19 $99.46 $98.24 $98.73 $44.65 86,542
2016-04-06 $97.16 $99.54 $97.16 $99.54 $45.02 3,634,008
2016-04-05 $96.97 $97.24 $96.59 $96.72 $43.74 101,978
2016-04-04 $97.44 $98.31 $97.44 $97.92 $44.28 89,320
2016-04-01 $95.28 $97.10 $95.15 $96.91 $43.83 61,710
2016-03-31 $96.51 $96.89 $96.26 $96.30 $43.55 224,662
2016-03-30 $96.79 $97.15 $96.42 $96.47 $43.63 103,842
2016-03-29 $95.14 $96.58 $94.86 $96.52 $43.65 56,558
2016-03-28 $95.67 $95.88 $95.24 $95.37 $43.13 56,764
2016-03-24 $95.31 $95.76 $95.06 $95.56 $43.22 79,090
2016-03-23 $96.22 $96.41 $95.61 $95.75 $43.30 164,960
2016-03-22 $95.20 $96.60 $95.17 $96.29 $43.55 115,566
2016-03-21 $95.06 $95.66 $95.06 $95.55 $43.21 112,404
2016-03-18 $94.25 $95.12 $94.02 $94.94 $42.94 249,302
2016-03-17 $95.00 $95.16 $93.87 $94.52 $42.75 145,864
2016-03-16 $94.96 $95.47 $94.39 $95.32 $43.11 359,210
2016-03-15 $96.22 $96.22 $95.19 $95.38 $43.14 111,134
2016-03-14 $97.17 $97.27 $96.82 $97.15 $43.94 41,502
2016-03-11 $96.16 $97.31 $96.16 $97.31 $44.01 65,200
2016-03-10 $95.94 $96.58 $94.97 $95.51 $43.19 102,118
2016-03-09 $95.72 $95.76 $95.06 $95.34 $43.12 81,384
2016-03-08 $95.87 $95.94 $95.24 $95.27 $43.09 72,366
2016-03-07 $95.09 $96.49 $94.93 $96.17 $43.49 93,128
2016-03-04 $95.73 $96.13 $95.34 $95.56 $43.22 88,942
2016-03-03 $95.62 $95.68 $94.99 $95.64 $43.25 93,096
2016-03-02 $95.64 $96.24 $95.55 $96.22 $43.52 89,920
2016-03-01 $94.59 $95.90 $94.18 $95.90 $43.37 1,364,574
2016-02-29 $95.21 $95.23 $93.88 $93.88 $42.46 306,422
2016-02-26 $96.00 $96.26 $95.37 $95.52 $43.20 96,002
2016-02-25 $94.78 $95.72 $94.52 $95.72 $43.29 93,120
2016-02-24 $93.34 $94.51 $92.68 $94.47 $42.72 130,882
2016-02-23 $94.60 $94.94 $94.11 $94.23 $42.62 55,078
2016-02-22 $94.52 $95.09 $94.38 $95.09 $43.00 525,562
2016-02-19 $93.58 $94.09 $93.19 $94.03 $42.52 905,328
2016-02-18 $94.53 $94.83 $93.84 $93.87 $42.45 76,420
2016-02-17 $93.63 $94.34 $93.28 $94.30 $42.65 166,166
2016-02-16 $92.57 $93.31 $92.30 $93.31 $42.20 202,654
2016-02-12 $90.99 $91.68 $90.36 $91.68 $41.46 79,654
2016-02-11 $90.56 $90.93 $89.72 $90.50 $40.93 464,686
2016-02-10 $91.50 $92.92 $91.50 $91.69 $41.47 251,054
2016-02-09 $89.70 $91.66 $89.70 $91.06 $41.18 163,226
2016-02-08 $91.18 $91.43 $89.82 $90.72 $41.03 586,282
2016-02-05 $93.56 $93.64 $91.94 $92.28 $41.73 119,646
2016-02-04 $94.11 $94.66 $93.41 $93.96 $42.49 282,800
2016-02-03 $94.87 $94.99 $92.94 $94.85 $42.90 134,218
2016-02-02 $94.96 $95.17 $94.15 $94.35 $42.67 243,922
2016-02-01 $94.91 $96.06 $94.62 $95.62 $43.24 101,800
2016-01-29 $94.07 $95.52 $93.88 $95.28 $43.09 634,582
2016-01-28 $96.25 $96.25 $93.60 $94.05 $42.53 226,364
2016-01-27 $97.03 $97.81 $95.45 $96.02 $43.42 207,392
2016-01-26 $96.52 $97.30 $96.01 $97.19 $43.95 119,684
2016-01-25 $96.62 $97.28 $96.22 $96.33 $43.56 4,959,650
2016-01-22 $96.50 $97.12 $96.21 $96.89 $43.82 258,194
2016-01-21 $95.29 $95.75 $94.33 $95.04 $42.98 225,158
2016-01-20 $94.08 $95.87 $92.45 $95.15 $43.03 212,212
2016-01-19 $96.18 $96.44 $94.41 $95.38 $43.14 325,696
2016-01-15 $94.12 $95.29 $93.78 $94.94 $42.94 148,670
2016-01-14 $95.09 $97.29 $94.53 $96.77 $43.76 141,386
2016-01-13 $97.42 $97.83 $94.77 $94.77 $42.86 134,288
2016-01-12 $96.88 $97.55 $95.82 $97.15 $43.94 89,000
2016-01-11 $97.57 $97.57 $95.00 $96.17 $43.49 235,728
2016-01-08 $99.19 $99.27 $97.00 $97.06 $43.90 138,996
2016-01-07 $98.98 $99.68 $98.37 $98.56 $44.57 213,898
2016-01-06 $99.96 $100.99 $99.90 $100.43 $45.42 330,660
2016-01-05 $101.11 $101.60 $100.93 $101.44 $45.88 137,120
2016-01-04 $101.34 $101.55 $100.04 $100.84 $45.60 96,860
2015-12-31 $103.25 $103.61 $102.57 $102.62 $46.41 429,002
2015-12-30 $104.11 $104.19 $103.73 $103.78 $46.93 338,208
2015-12-29 $103.66 $104.39 $103.51 $104.25 $47.15 65,120
2015-12-28 $103.34 $103.45 $102.85 $103.24 $46.60 104,532
2015-12-24 $103.36 $103.84 $103.07 $103.54 $46.73 42,802
2015-12-23 $102.89 $103.65 $102.89 $103.58 $46.75 168,882
2015-12-22 $102.02 $102.32 $101.50 $102.13 $46.10 664,360
2015-12-21 $101.82 $102.04 $101.03 $101.66 $45.89 298,756
2015-12-18 $103.64 $104.00 $102.80 $102.85 $45.58 171,114
2015-12-17 $105.29 $105.29 $103.95 $104.04 $46.11 206,288
2015-12-16 $104.37 $105.20 $103.85 $105.09 $46.57 298,054
2015-12-15 $103.03 $103.99 $102.94 $103.55 $45.89 186,294
2015-12-14 $101.97 $102.33 $100.85 $102.18 $45.28 100,330
2015-12-11 $102.50 $102.78 $101.71 $101.81 $45.12 90,792
2015-12-10 $102.84 $103.79 $102.71 $103.30 $45.78 69,690
2015-12-09 $103.18 $103.88 $102.15 $102.51 $45.43 139,234
2015-12-08 $102.87 $103.77 $102.65 $103.65 $45.93 70,006
2015-12-07 $104.28 $104.40 $103.37 $103.66 $45.94 89,640
2015-12-04 $102.35 $104.28 $102.35 $104.08 $46.13 79,652
2015-12-03 $104.43 $104.43 $102.02 $102.27 $45.32 173,006
2015-12-02 $105.00 $105.24 $104.03 $104.09 $46.13 88,162
2015-12-01 $104.11 $105.09 $103.94 $105.09 $46.57 90,194
2015-11-30 $104.57 $104.82 $103.40 $103.53 $45.88 82,040
2015-11-27 $104.51 $104.66 $104.28 $104.39 $46.26 122,116
2015-11-25 $103.79 $104.58 $103.76 $104.27 $46.21 53,452
2015-11-24 $103.05 $103.92 $102.89 $103.83 $46.01 76,872
2015-11-23 $103.92 $104.28 $103.42 $103.58 $45.90 71,438
2015-11-20 $104.12 $104.53 $104.02 $104.20 $46.18 63,712
2015-11-19 $104.37 $104.37 $103.34 $103.59 $45.91 112,506
2015-11-18 $103.02 $104.58 $103.00 $104.54 $46.33 170,828
2015-11-17 $102.56 $103.46 $102.31 $102.73 $45.53 155,308
2015-11-16 $101.03 $102.31 $101.03 $102.30 $45.34 157,134
2015-11-13 $100.99 $101.71 $100.99 $101.16 $44.83 75,442
2015-11-12 $102.60 $102.76 $101.37 $101.53 $45.00 270,204
2015-11-11 $104.03 $104.09 $103.20 $103.20 $45.74 51,142
2015-11-10 $103.17 $103.79 $103.16 $103.66 $45.94 88,956
2015-11-09 $103.60 $103.73 $102.74 $103.31 $45.78 47,612
2015-11-06 $104.40 $104.40 $103.33 $104.23 $46.19 89,728
2015-11-05 $105.35 $105.35 $104.04 $104.82 $46.45 88,976
2015-11-04 $105.85 $105.85 $104.52 $105.02 $46.54 67,184
2015-11-03 $105.69 $105.89 $104.92 $105.58 $46.79 136,910
2015-11-02 $104.70 $106.00 $104.66 $105.97 $46.96 108,310
2015-10-30 $105.17 $105.26 $104.30 $104.30 $46.22 126,936
2015-10-29 $104.15 $105.25 $104.11 $104.64 $46.37 187,436
2015-10-28 $103.89 $104.66 $103.21 $104.66 $46.38 71,996
2015-10-27 $102.22 $103.46 $102.22 $103.34 $45.80 105,450
2015-10-26 $101.92 $102.80 $101.63 $102.22 $45.30 130,626
2015-10-23 $101.20 $102.59 $100.96 $102.00 $45.20 584,210
2015-10-22 $100.54 $100.54 $99.20 $100.25 $44.43 108,760
2015-10-21 $101.76 $101.76 $99.07 $100.32 $44.46 218,298
2015-10-20 $102.94 $103.14 $101.28 $101.57 $45.01 106,738
2015-10-19 $102.70 $103.40 $102.41 $103.18 $45.73 50,116
2015-10-16 $102.28 $103.11 $102.28 $103.09 $45.69 175,002
2015-10-15 $100.02 $102.05 $99.81 $102.05 $45.23 132,382
2015-10-14 $100.16 $100.95 $99.72 $99.88 $44.26 99,508
2015-10-13 $100.63 $101.56 $99.88 $99.94 $44.29 244,292
2015-10-12 $100.77 $101.25 $100.55 $101.18 $44.84 200,686
2015-10-09 $100.63 $101.17 $100.47 $100.96 $44.74 40,618
2015-10-08 $99.82 $100.74 $99.04 $100.73 $44.64 56,144
2015-10-07 $99.59 $100.63 $98.72 $100.27 $44.44 243,286
2015-10-06 $101.10 $101.28 $98.62 $99.78 $44.22 227,488
2015-10-05 $101.76 $101.98 $100.68 $101.35 $44.92 2,897,862
2015-10-02 $97.98 $100.86 $97.55 $100.75 $44.65 82,468
2015-10-01 $98.87 $99.20 $97.78 $99.18 $43.95 82,706
2015-09-30 $97.95 $98.68 $97.24 $98.47 $43.64 438,844
2015-09-29 $95.94 $97.67 $95.38 $96.45 $42.74 194,704
2015-09-28 $99.49 $99.49 $95.85 $96.46 $42.75 249,808
2015-09-25 $102.63 $102.63 $99.01 $99.63 $44.15 405,900
2015-09-24 $101.64 $101.64 $100.31 $101.31 $44.90 96,236
2015-09-23 $102.34 $102.91 $101.96 $102.16 $45.27 107,250
2015-09-22 $102.20 $102.42 $101.37 $102.34 $45.35 237,552
2015-09-21 $105.68 $105.91 $103.42 $103.94 $46.06 481,540
2015-09-18 $105.13 $105.91 $104.64 $104.73 $46.41 101,282
2015-09-17 $105.54 $107.69 $105.50 $106.53 $47.21 139,042
2015-09-16 $105.48 $106.06 $104.98 $105.99 $46.97 161,466
2015-09-15 $104.49 $105.51 $104.22 $105.37 $46.70 96,598
2015-09-14 $104.56 $104.71 $103.65 $104.10 $46.13 248,450
2015-09-11 $103.67 $104.73 $103.53 $104.73 $46.41 91,936
2015-09-10 $103.31 $104.77 $103.31 $104.13 $46.15 97,946
2015-09-09 $105.70 $105.75 $103.04 $103.25 $45.76 183,922
2015-09-08 $103.81 $104.63 $103.27 $104.54 $46.33 381,972

iShares Global Healthcare ETF (IXJ) News Headlines

Recent iShares Global Healthcare ETF (IXJ) News
Similar Companies to iShares Global Healthcare ETF (IXJ) 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.