iShares U.S. Basic Materials ETF (IYM) Exchange: NYSE ARCA

Data as of April 25, 2024

$142.12 ($-0.15) -0.11%

iShares U.S. Basic Materials ETF - Daily Information
Click for more stock information on iShares U.S. Basic Materials ETF.
Daily Information Data
Date April 25, 2024
Open $143.28
Previous Close $142.12
High $143.76
Low $141.95
Adjusted Open $143.28
Previous Adjusted Close $142.12
Adjusted High $143.76
Adjusted Low $141.95

About iShares U.S. Basic Materials ETF (IYM)

The Fund seeks to track the investment results of the Dow Jones U.S. Basic Materials Index (the “Underlying Index”), which measures the performance of the basic materials sector of the U.S. equity market. The Underlying Index includes large-, mid- and small-capitalization companies and may change over time. As of April 30, 2020, a significant portion of the Underlying Index is represented by securities of companies in the basic materials industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares U.S. Basic Materials ETF (IYM)

Date Open High Low Close Adj.Close Volume
2024-04-17 $143.28 $143.76 $141.95 $142.12 $142.12 18,236
2024-04-16 $142.52 $142.75 $141.49 $142.27 $142.27 13,492
2024-04-15 $144.86 $145.61 $142.61 $143.05 $143.05 37,891
2024-04-12 $146.60 $146.81 $143.24 $143.80 $143.80 23,796
2024-04-11 $146.80 $147.00 $145.67 $146.37 $146.37 21,407
2024-04-10 $146.60 $147.74 $146.31 $146.93 $146.93 332,554
2024-04-09 $149.08 $149.79 $147.67 $149.03 $149.03 25,894
2024-04-08 $149.11 $149.15 $148.31 $148.45 $148.45 11,598
2024-04-05 $146.94 $148.64 $146.94 $148.57 $148.57 435,859
2024-04-04 $149.22 $149.74 $147.11 $147.20 $147.20 17,477
2024-04-03 $147.68 $148.81 $147.68 $148.80 $148.80 14,917
2024-04-02 $147.96 $147.96 $146.99 $147.44 $147.44 27,842
2024-04-01 $148.47 $148.47 $147.59 $147.94 $147.94 13,983
2024-03-28 $147.23 $147.95 $147.11 $147.73 $147.73 13,423
2024-03-27 $145.03 $147.38 $145.03 $147.38 $147.38 15,257
2024-03-26 $145.59 $145.59 $144.56 $144.64 $144.64 12,027
2024-03-25 $145.03 $145.89 $145.02 $145.04 $145.04 11,661
2024-03-22 $145.84 $145.89 $144.95 $145.01 $145.01 14,336
2024-03-21 $146.01 $146.18 $145.38 $145.91 $145.91 10,198
2024-03-20 $143.88 $146.40 $143.88 $145.88 $145.42 12,537
2024-03-19 $143.98 $144.21 $143.56 $144.21 $143.76 14,040
2024-03-18 $144.32 $145.24 $144.20 $144.24 $143.79 15,209
2024-03-15 $142.38 $144.24 $142.38 $143.89 $143.44 8,356
2024-03-14 $143.90 $143.90 $142.61 $143.12 $142.67 14,381
2024-03-13 $143.14 $145.00 $143.14 $144.34 $143.89 12,385
2024-03-12 $143.25 $143.25 $142.17 $142.66 $142.21 15,221
2024-03-11 $142.39 $143.52 $141.92 $142.98 $142.53 11,559
2024-03-08 $142.41 $142.73 $141.54 $141.58 $141.14 17,790
2024-03-07 $141.17 $142.76 $141.17 $142.29 $141.84 11,248
2024-03-06 $140.00 $140.86 $139.72 $140.24 $139.80 18,376
2024-03-05 $139.77 $140.05 $138.78 $139.06 $138.62 14,672
2024-03-04 $138.94 $140.32 $138.94 $140.12 $139.68 9,525
2024-03-01 $138.66 $139.40 $138.66 $139.12 $139.12 11,470
2024-02-29 $138.01 $138.77 $137.89 $138.48 $138.48 10,177
2024-02-28 $136.68 $138.07 $136.68 $137.58 $137.58 9,443
2024-02-27 $137.26 $137.45 $137.07 $137.44 $137.44 11,426
2024-02-26 $137.31 $137.31 $136.61 $137.00 $137.00 10,727
2024-02-23 $136.97 $138.01 $136.97 $137.89 $137.89 11,150
2024-02-22 $135.85 $137.13 $135.78 $137.02 $137.02 13,855
2024-02-21 $134.72 $135.82 $134.72 $135.82 $135.82 15,673
2024-02-20 $135.38 $135.61 $134.99 $135.15 $135.15 23,070
2024-02-16 $135.37 $136.82 $135.37 $135.82 $135.82 17,734
2024-02-15 $132.56 $135.49 $132.56 $135.31 $135.31 34,753
2024-02-14 $132.06 $132.19 $131.22 $132.02 $132.02 17,126
2024-02-13 $132.41 $132.64 $130.49 $131.29 $131.29 23,816
2024-02-12 $132.85 $134.42 $132.85 $133.85 $133.85 26,842
2024-02-09 $132.23 $132.84 $131.98 $132.84 $132.84 12,108
2024-02-08 $132.78 $132.78 $131.89 $132.46 $132.46 15,809
2024-02-07 $132.87 $133.12 $132.60 $132.94 $132.94 43,534
2024-02-06 $131.17 $132.56 $131.17 $132.20 $132.20 22,749
2024-02-05 $130.89 $130.89 $129.79 $130.20 $130.20 175,846
2024-02-02 $133.52 $134.32 $132.36 $133.65 $133.65 31,525
2024-02-01 $134.25 $134.72 $133.11 $134.69 $134.69 42,555
2024-01-31 $134.78 $135.38 $133.11 $133.11 $133.11 21,633
2024-01-30 $133.45 $135.26 $133.45 $134.82 $134.82 23,338
2024-01-29 $133.63 $134.02 $132.68 $134.00 $134.00 31,150
2024-01-26 $133.81 $134.18 $133.24 $133.38 $133.38 26,894
2024-01-25 $132.75 $133.48 $132.23 $133.32 $133.32 37,389
2024-01-24 $134.12 $134.29 $132.19 $132.19 $132.19 32,155
2024-01-23 $133.22 $133.89 $133.02 $133.34 $133.34 30,933
2024-01-22 $131.43 $132.81 $131.43 $132.67 $132.67 20,356
2024-01-19 $132.06 $132.27 $130.86 $132.15 $132.15 32,530
2024-01-18 $131.68 $131.77 $130.66 $131.77 $131.77 14,842
2024-01-17 $130.91 $131.61 $130.82 $131.07 $131.07 39,717
2024-01-16 $132.97 $133.16 $132.09 $132.31 $132.31 18,227
2024-01-12 $134.75 $135.09 $133.47 $133.88 $133.88 12,837
2024-01-11 $134.06 $134.40 $132.78 $133.94 $133.94 12,839
2024-01-10 $134.16 $134.38 $133.78 $134.26 $134.26 36,745
2024-01-09 $135.68 $135.68 $134.27 $134.56 $134.56 31,943
2024-01-08 $135.08 $136.34 $134.63 $136.31 $136.31 69,165
2024-01-05 $135.35 $136.52 $135.10 $135.74 $135.74 16,189
2024-01-04 $135.96 $136.44 $135.37 $135.41 $135.41 19,570
2024-01-03 $136.16 $137.00 $135.26 $136.19 $136.19 31,272
2024-01-02 $137.10 $138.16 $137.10 $137.82 $137.82 44,173
2023-12-29 $138.30 $138.49 $137.85 $138.16 $138.16 11,328
2023-12-28 $139.52 $139.52 $138.76 $138.89 $138.89 14,208
2023-12-27 $139.65 $139.88 $139.21 $139.60 $139.60 14,507
2023-12-26 $138.83 $139.60 $138.81 $139.39 $139.39 7,564
2023-12-22 $138.25 $139.13 $138.25 $138.67 $138.67 14,816
2023-12-21 $136.96 $137.86 $136.96 $137.86 $137.86 20,559
2023-12-20 $137.59 $138.22 $136.23 $136.23 $136.23 11,513
2023-12-19 $138.60 $139.16 $138.54 $138.94 $138.20 11,524
2023-12-18 $138.03 $138.14 $137.32 $137.32 $136.59 13,596
2023-12-15 $136.45 $137.32 $136.18 $136.59 $135.86 13,537
2023-12-14 $135.25 $137.35 $135.25 $136.87 $136.14 40,362
2023-12-13 $130.57 $134.06 $130.52 $134.01 $133.29 29,538
2023-12-12 $132.52 $133.12 $131.51 $132.10 $131.39 22,100
2023-12-11 $130.13 $131.70 $130.13 $131.70 $131.00 32,771
2023-12-08 $130.29 $131.64 $130.29 $130.80 $130.10 13,186
2023-12-07 $129.94 $130.47 $129.88 $130.45 $129.75 12,610
2023-12-06 $130.59 $131.04 $129.75 $129.85 $129.16 30,537
2023-12-05 $132.02 $132.02 $130.14 $130.16 $129.46 43,514
2023-12-04 $132.75 $133.57 $132.23 $132.28 $131.57 13,789
2023-12-01 $132.03 $134.06 $131.97 $133.80 $133.80 22,596
2023-11-30 $130.54 $131.83 $130.18 $131.75 $131.75 23,862
2023-11-29 $130.41 $131.15 $130.41 $130.56 $130.56 8,469
2023-11-28 $129.45 $130.57 $129.45 $130.07 $130.07 21,158
2023-11-27 $129.77 $129.77 $128.90 $129.65 $129.65 10,351
2023-11-24 $129.15 $130.14 $129.15 $129.77 $129.77 8,980
2023-11-22 $128.54 $129.36 $128.54 $129.35 $129.35 27,691
2023-11-21 $128.82 $129.83 $128.82 $129.30 $129.30 13,910
2023-11-20 $128.34 $129.14 $127.96 $128.83 $128.83 45,787
2023-11-17 $128.90 $128.90 $128.26 $128.48 $128.48 28,107
2023-11-16 $128.11 $128.69 $127.79 $128.46 $128.46 18,685
2023-11-15 $127.93 $129.39 $127.90 $128.41 $128.41 38,277
2023-11-14 $126.22 $127.84 $126.21 $127.59 $127.59 40,091
2023-11-13 $123.05 $124.27 $123.05 $123.72 $123.72 62,691
2023-11-10 $122.58 $124.02 $122.44 $123.99 $123.99 24,631
2023-11-09 $123.23 $123.47 $122.32 $122.35 $122.35 18,691
2023-11-08 $122.90 $123.27 $122.21 $122.83 $122.83 60,190
2023-11-07 $124.15 $124.15 $122.71 $122.80 $122.80 12,084
2023-11-06 $126.40 $126.40 $125.39 $125.56 $125.56 24,290
2023-11-03 $125.99 $127.27 $125.85 $126.50 $126.50 15,811
2023-11-02 $123.03 $124.76 $123.03 $124.75 $124.75 21,798
2023-11-01 $122.31 $122.52 $121.06 $122.52 $122.52 26,036
2023-10-31 $121.62 $122.50 $121.47 $122.22 $122.22 15,776
2023-10-30 $121.60 $122.40 $121.22 $121.91 $121.91 16,974
2023-10-27 $120.72 $121.40 $120.47 $120.85 $120.85 21,611
2023-10-26 $119.69 $121.54 $119.69 $120.65 $120.65 42,552
2023-10-25 $120.09 $120.68 $119.22 $119.29 $119.29 23,516
2023-10-24 $119.91 $121.65 $119.91 $121.02 $121.02 29,339
2023-10-23 $119.83 $120.68 $119.40 $119.42 $119.42 47,312
2023-10-20 $122.13 $122.50 $121.02 $121.09 $121.09 61,148
2023-10-19 $123.62 $124.53 $122.47 $122.72 $122.72 30,467
2023-10-18 $126.47 $126.53 $124.03 $124.03 $124.03 27,609
2023-10-17 $125.00 $127.80 $125.00 $127.34 $127.34 73,137
2023-10-16 $125.56 $126.84 $125.56 $125.90 $125.90 27,546
2023-10-13 $125.68 $126.49 $124.56 $125.08 $125.08 22,531
2023-10-12 $126.46 $126.52 $124.44 $125.48 $125.48 25,113
2023-10-11 $127.33 $127.45 $125.99 $126.79 $126.79 31,903
2023-10-10 $125.55 $127.58 $125.55 $126.61 $126.61 17,493
2023-10-09 $124.41 $125.49 $123.67 $125.18 $125.18 18,399
2023-10-06 $123.10 $125.40 $122.64 $124.57 $124.57 27,801
2023-10-05 $124.74 $124.85 $122.79 $123.28 $123.28 27,390
2023-10-04 $124.28 $124.95 $123.20 $124.83 $124.83 87,542
2023-10-03 $124.27 $125.45 $123.56 $124.00 $124.00 30,955
2023-10-02 $125.75 $125.85 $123.61 $124.47 $124.47 58,880
2023-09-29 $127.30 $127.54 $125.93 $126.32 $126.32 33,214
2023-09-28 $125.48 $126.90 $125.48 $126.36 $126.36 43,001
2023-09-27 $125.76 $125.76 $124.44 $125.12 $125.12 29,694
2023-09-26 $125.96 $126.65 $124.69 $124.84 $124.84 44,006
2023-09-25 $126.11 $127.68 $126.11 $127.64 $126.90 20,540
2023-09-22 $127.17 $127.83 $126.61 $126.68 $125.95 49,861
2023-09-21 $128.52 $128.52 $126.85 $126.85 $126.11 54,563
2023-09-20 $130.89 $131.73 $129.25 $129.26 $128.51 30,614
2023-09-19 $130.46 $131.27 $129.56 $130.60 $129.84 34,540
2023-09-18 $131.24 $131.35 $130.31 $130.63 $129.87 24,732
2023-09-15 $131.93 $132.71 $131.00 $131.15 $130.39 58,472
2023-09-14 $131.64 $132.61 $131.49 $132.32 $131.55 27,622
2023-09-13 $130.97 $131.31 $129.87 $130.32 $129.56 27,294
2023-09-12 $130.76 $131.86 $130.76 $131.12 $130.36 23,410
2023-09-11 $132.04 $132.69 $131.31 $131.38 $130.62 19,997
2023-09-08 $131.18 $131.97 $130.99 $131.21 $130.45 26,052
2023-09-07 $131.24 $131.88 $130.34 $131.32 $130.56 65,270
2023-09-06 $131.84 $132.86 $131.21 $132.14 $131.37 79,065
2023-09-05 $134.63 $134.72 $132.52 $132.52 $131.75 87,238
2023-09-01 $135.29 $135.53 $134.75 $134.82 $134.82 169,319
2023-08-31 $134.28 $134.33 $133.58 $133.78 $133.78 21,490
2023-08-30 $133.51 $133.84 $133.21 $133.74 $133.74 63,486
2023-08-29 $130.83 $133.45 $130.72 $133.42 $133.42 106,026
2023-08-28 $130.40 $131.74 $130.40 $131.13 $131.13 59,132
2023-08-25 $130.02 $130.76 $129.02 $130.18 $130.18 29,365
2023-08-24 $129.70 $130.75 $129.49 $129.53 $129.53 25,770
2023-08-23 $130.33 $130.73 $129.82 $130.29 $130.29 24,429
2023-08-22 $131.00 $131.13 $129.77 $130.14 $130.14 45,714
2023-08-21 $129.98 $130.43 $129.33 $130.12 $130.12 24,678
2023-08-18 $129.17 $130.11 $129.17 $129.85 $129.85 40,312
2023-08-17 $130.62 $131.71 $130.01 $130.15 $130.15 32,659
2023-08-16 $130.26 $131.06 $129.97 $129.97 $129.97 127,580
2023-08-15 $131.76 $131.88 $130.51 $130.70 $130.70 46,601
2023-08-14 $132.52 $133.26 $131.54 $133.26 $133.26 45,063
2023-08-11 $132.25 $132.94 $131.98 $132.44 $132.44 192,380
2023-08-10 $133.48 $134.41 $132.54 $132.83 $132.83 210,877
2023-08-09 $133.34 $134.29 $132.98 $133.10 $133.10 31,836
2023-08-08 $132.22 $133.48 $131.67 $133.22 $133.22 50,351
2023-08-07 $134.38 $135.07 $133.88 $134.86 $134.86 41,583
2023-08-04 $134.99 $135.55 $133.69 $133.71 $133.71 22,729
2023-08-03 $134.85 $135.35 $133.95 $134.27 $134.27 135,137
2023-08-02 $136.13 $136.78 $135.32 $135.34 $135.34 108,960
2023-08-01 $137.51 $138.21 $137.25 $137.66 $137.66 55,905
2023-07-31 $137.51 $138.68 $137.51 $138.68 $138.68 36,810
2023-07-28 $137.46 $137.60 $136.60 $137.32 $137.32 88,595
2023-07-27 $137.66 $137.76 $136.18 $136.24 $136.24 57,791
2023-07-26 $136.99 $137.67 $136.27 $137.22 $137.22 76,534
2023-07-25 $135.87 $138.27 $135.87 $137.79 $137.79 170,943
2023-07-24 $135.06 $135.63 $134.70 $135.41 $135.41 16,893
2023-07-21 $134.35 $134.99 $133.87 $134.86 $134.86 10,542
2023-07-20 $135.32 $135.32 $134.30 $134.91 $134.91 15,962
2023-07-19 $135.51 $135.51 $134.36 $134.67 $134.67 134,132
2023-07-18 $133.83 $135.98 $133.83 $135.58 $135.58 111,794
2023-07-17 $133.51 $134.73 $133.51 $134.51 $134.51 22,143
2023-07-14 $135.75 $135.75 $133.92 $134.35 $134.35 20,140
2023-07-13 $135.36 $135.81 $134.81 $135.60 $135.60 29,206
2023-07-12 $134.63 $135.28 $133.98 $134.87 $134.87 70,788
2023-07-11 $132.46 $132.81 $131.92 $132.76 $132.76 26,450
2023-07-10 $130.87 $132.16 $130.85 $131.43 $131.43 39,074
2023-07-07 $129.41 $132.51 $129.41 $131.10 $131.10 69,260
2023-07-06 $129.08 $129.60 $127.53 $129.52 $129.52 107,703
2023-07-05 $132.64 $132.64 $130.49 $130.52 $130.52 272,544
2023-07-03 $132.81 $134.40 $132.81 $133.75 $133.75 747,559
2023-06-30 $132.14 $133.32 $132.14 $133.05 $133.05 23,804
2023-06-29 $130.18 $131.84 $130.18 $131.77 $131.77 29,837
2023-06-28 $130.75 $130.75 $129.71 $130.16 $130.16 39,917
2023-06-27 $129.45 $131.21 $129.43 $131.12 $131.12 20,199
2023-06-26 $128.51 $129.53 $128.51 $129.34 $129.34 21,642
2023-06-23 $127.57 $128.20 $127.18 $128.05 $128.05 50,447
2023-06-22 $128.82 $129.16 $128.02 $129.01 $129.01 27,493
2023-06-21 $128.42 $130.06 $128.26 $129.60 $129.60 35,992
2023-06-20 $129.90 $129.90 $128.49 $129.14 $129.14 20,699
2023-06-16 $131.12 $131.12 $130.51 $131.01 $131.01 35,521
2023-06-15 $129.72 $131.43 $129.60 $131.08 $131.08 83,910
2023-06-14 $131.28 $131.62 $129.19 $129.85 $129.85 172,542
2023-06-13 $128.39 $130.51 $128.09 $130.45 $130.45 836,102
2023-06-12 $126.57 $127.25 $125.82 $127.17 $127.17 20,390
2023-06-09 $127.23 $127.23 $126.16 $126.53 $126.53 28,409
2023-06-08 $128.36 $128.68 $126.72 $127.61 $127.61 34,618
2023-06-07 $126.44 $128.28 $126.44 $128.20 $128.20 54,865
2023-06-06 $125.77 $127.28 $125.77 $127.14 $126.62 76,467
2023-06-05 $126.62 $127.49 $125.66 $126.18 $125.66 73,215
2023-06-02 $124.58 $126.65 $124.54 $126.35 $125.83 142,894
2023-06-01 $121.24 $122.65 $120.94 $122.20 $122.20 108,691
2023-05-31 $121.00 $121.29 $120.39 $120.69 $120.69 31,542
2023-05-30 $123.02 $123.02 $121.43 $122.10 $122.10 27,578
2023-05-26 $123.55 $123.83 $122.62 $123.03 $123.03 68,723
2023-05-25 $123.14 $123.14 $122.00 $122.59 $122.59 66,207
2023-05-24 $123.89 $124.00 $122.81 $123.03 $123.03 33,634
2023-05-23 $125.80 $125.80 $124.46 $124.73 $124.73 31,056
2023-05-22 $127.53 $127.60 $126.57 $126.63 $126.63 34,712
2023-05-19 $127.82 $127.85 $126.78 $127.12 $127.12 25,388
2023-05-18 $125.88 $127.18 $125.21 $127.06 $127.06 36,010
2023-05-17 $126.07 $126.73 $125.64 $126.32 $126.32 20,570
2023-05-16 $127.00 $127.00 $125.36 $125.36 $125.36 57,245
2023-05-15 $126.83 $127.74 $126.46 $127.60 $127.60 34,971
2023-05-12 $126.72 $126.82 $125.51 $126.44 $126.44 55,925
2023-05-11 $126.29 $126.77 $125.73 $126.21 $126.21 26,925
2023-05-10 $129.71 $129.71 $126.40 $127.68 $127.68 51,604
2023-05-09 $128.36 $128.59 $127.46 $127.95 $127.95 62,796
2023-05-08 $130.10 $130.55 $128.78 $129.05 $129.05 51,364
2023-05-05 $128.34 $129.84 $128.34 $129.33 $129.33 85,170
2023-05-04 $128.34 $128.87 $126.78 $127.21 $127.21 756,252
2023-05-03 $130.26 $130.90 $128.51 $128.53 $128.53 97,732
2023-05-02 $129.90 $130.16 $127.93 $130.01 $130.01 58,297
2023-05-01 $131.39 $131.60 $130.56 $130.90 $130.90 39,904
2023-04-28 $129.56 $130.97 $129.56 $130.80 $130.80 48,143
2023-04-27 $128.40 $129.65 $127.64 $129.64 $129.64 90,365
2023-04-26 $129.24 $129.24 $127.49 $127.95 $127.95 76,521
2023-04-25 $131.22 $131.22 $129.20 $129.30 $129.30 134,451
2023-04-24 $131.66 $132.45 $131.14 $132.42 $132.42 857,792
2023-04-21 $131.99 $131.99 $130.86 $131.47 $131.47 20,116
2023-04-20 $132.15 $133.58 $132.15 $132.94 $132.94 45,960
2023-04-19 $132.68 $133.40 $132.64 $133.19 $133.19 14,460
2023-04-18 $133.55 $134.22 $133.28 $133.93 $133.93 41,378
2023-04-17 $132.86 $133.31 $132.34 $133.31 $133.31 29,913
2023-04-14 $133.37 $134.46 $132.25 $132.95 $132.95 51,160
2023-04-13 $132.51 $134.28 $132.28 $133.75 $133.75 25,645
2023-04-12 $133.83 $133.83 $132.35 $132.45 $132.45 33,952
2023-04-11 $132.16 $133.16 $132.16 $132.42 $132.42 37,431
2023-04-10 $129.63 $131.44 $129.63 $131.34 $131.34 39,300
2023-04-06 $129.99 $130.42 $129.19 $130.26 $130.26 107,642
2023-04-05 $129.67 $130.60 $129.51 $130.52 $130.52 60,978
2023-04-04 $133.19 $133.19 $130.30 $130.93 $130.93 59,963
2023-04-03 $132.65 $133.46 $132.20 $133.17 $133.17 90,934
2023-03-31 $130.67 $132.68 $130.67 $132.53 $132.53 34,013
2023-03-30 $131.10 $131.19 $130.32 $130.72 $130.72 36,693
2023-03-29 $129.81 $130.21 $129.37 $129.86 $129.86 43,415
2023-03-28 $128.29 $128.52 $127.81 $128.37 $128.37 143,754
2023-03-27 $127.70 $128.55 $126.65 $127.80 $127.80 45,344
2023-03-24 $124.71 $126.96 $123.93 $126.64 $126.64 14,289
2023-03-23 $126.45 $128.42 $124.98 $125.76 $125.76 61,634
2023-03-22 $128.55 $129.35 $126.14 $126.14 $125.68 98,629
2023-03-21 $128.50 $128.91 $127.79 $128.43 $128.43 121,487
2023-03-20 $125.46 $126.97 $125.46 $126.80 $126.80 16,682
2023-03-17 $125.35 $125.39 $124.03 $124.32 $124.32 74,780
2023-03-16 $123.32 $126.06 $122.99 $125.99 $125.99 22,671
2023-03-15 $126.13 $126.13 $122.78 $124.51 $124.51 66,700
2023-03-14 $130.37 $131.00 $128.05 $129.35 $129.35 55,762
2023-03-13 $127.98 $129.10 $126.90 $127.74 $127.74 55,109
2023-03-10 $132.01 $132.01 $128.63 $128.90 $128.90 16,084
2023-03-09 $135.67 $135.78 $131.72 $132.08 $132.08 23,797
2023-03-08 $134.94 $135.88 $134.94 $135.75 $135.75 32,959
2023-03-07 $137.38 $137.38 $134.62 $134.93 $134.93 29,043
2023-03-06 $139.98 $139.98 $137.75 $138.03 $138.03 36,274
2023-03-03 $139.33 $140.51 $138.27 $140.34 $140.34 94,694
2023-03-02 $135.74 $138.41 $135.64 $138.17 $138.17 17,429
2023-03-01 $135.98 $137.74 $135.98 $136.63 $136.63 159,645
2023-02-28 $134.28 $136.09 $134.28 $135.32 $135.32 18,231
2023-02-27 $134.48 $135.19 $134.21 $134.22 $134.22 14,545
2023-02-24 $130.54 $133.64 $130.04 $133.51 $133.51 99,449
2023-02-23 $132.96 $133.47 $130.91 $132.62 $132.62 19,854
2023-02-22 $131.93 $133.07 $131.80 $132.62 $132.62 34,144
2023-02-21 $132.93 $133.46 $131.49 $131.67 $131.67 16,588
2023-02-17 $134.27 $134.27 $133.08 $133.58 $133.58 12,103
2023-02-16 $135.00 $136.81 $134.54 $135.33 $135.33 68,343
2023-02-15 $134.57 $136.17 $134.20 $136.17 $136.17 30,621
2023-02-14 $134.84 $136.26 $134.33 $136.05 $136.05 52,753
2023-02-13 $134.78 $135.82 $134.63 $135.48 $135.48 28,159
2023-02-10 $134.08 $134.78 $133.40 $134.69 $134.69 27,947
2023-02-09 $137.12 $137.32 $133.65 $134.21 $134.21 30,884
2023-02-08 $137.50 $138.35 $136.33 $136.44 $136.44 26,009
2023-02-07 $135.73 $138.02 $135.46 $137.61 $137.61 44,624
2023-02-06 $136.99 $136.99 $135.34 $136.08 $136.08 95,968
2023-02-03 $138.31 $140.01 $137.70 $137.75 $137.75 34,727
2023-02-02 $140.32 $140.32 $138.22 $140.06 $140.06 117,265
2023-02-01 $138.16 $141.48 $137.66 $140.43 $140.43 63,279
2023-01-31 $136.32 $139.01 $136.32 $138.97 $138.97 20,687
2023-01-30 $136.30 $137.82 $136.08 $136.12 $136.12 42,830
2023-01-27 $136.78 $138.14 $136.76 $137.36 $137.36 29,898
2023-01-26 $136.08 $137.84 $135.40 $137.84 $137.84 94,002
2023-01-25 $134.46 $136.14 $133.71 $136.11 $136.11 50,690
2023-01-24 $134.57 $135.67 $133.47 $135.50 $135.50 32,917
2023-01-23 $134.50 $135.50 $134.08 $135.20 $135.20 68,779
2023-01-20 $131.87 $134.74 $131.61 $134.74 $134.74 24,465
2023-01-19 $131.74 $132.59 $131.02 $132.11 $132.11 16,079
2023-01-18 $135.98 $136.38 $132.87 $132.92 $132.92 18,225
2023-01-17 $136.72 $136.73 $134.59 $134.59 $134.59 54,773
2023-01-13 $134.98 $136.58 $134.87 $136.47 $136.47 52,009
2023-01-12 $135.07 $135.81 $133.84 $135.43 $135.43 151,488
2023-01-11 $134.09 $134.58 $133.43 $134.50 $134.50 65,925
2023-01-10 $131.02 $132.83 $130.72 $132.69 $132.69 38,083
2023-01-09 $131.00 $132.57 $130.55 $130.85 $130.85 79,465
2023-01-06 $126.72 $130.16 $126.72 $129.95 $129.95 40,713
2023-01-05 $125.13 $126.03 $124.08 $125.50 $125.50 56,527
2023-01-04 $125.24 $127.02 $125.23 $126.70 $126.70 31,306
2023-01-03 $124.95 $125.68 $123.45 $124.47 $124.47 154,256
2022-12-30 $124.82 $124.92 $123.73 $124.77 $124.77 29,767
2022-12-29 $125.03 $126.12 $125.03 $125.70 $125.70 33,242
2022-12-28 $126.61 $126.69 $124.19 $124.34 $124.34 56,341
2022-12-27 $126.99 $127.18 $126.03 $126.48 $126.48 23,112
2022-12-23 $124.99 $126.17 $124.81 $126.17 $126.17 51,233
2022-12-22 $125.88 $125.88 $123.14 $125.34 $125.34 23,353
2022-12-21 $126.10 $127.02 $125.93 $126.49 $126.49 23,330
2022-12-20 $124.57 $125.92 $124.57 $125.29 $125.29 26,328
2022-12-19 $125.91 $126.15 $123.42 $124.05 $124.05 64,952
2022-12-16 $124.33 $125.95 $124.33 $125.57 $125.57 31,873
2022-12-15 $127.98 $127.98 $125.55 $125.80 $125.80 38,606
2022-12-14 $131.02 $131.58 $129.46 $130.06 $130.06 31,663
2022-12-13 $133.38 $133.92 $130.63 $131.39 $131.39 60,716
2022-12-12 $129.61 $130.60 $128.85 $130.60 $129.90 23,410
2022-12-09 $130.64 $131.55 $129.31 $129.31 $128.62 31,604
2022-12-08 $131.23 $131.96 $130.49 $130.86 $130.16 31,693
2022-12-07 $129.90 $131.31 $129.87 $130.10 $129.40 37,553
2022-12-06 $131.63 $132.34 $129.59 $130.31 $129.61 39,784
2022-12-05 $133.07 $133.47 $131.20 $131.29 $130.59 120,951
2022-12-02 $130.77 $134.25 $130.77 $133.88 $133.88 50,148
2022-12-01 $132.94 $133.49 $131.61 $132.44 $132.44 184,059
2022-11-30 $129.55 $132.25 $128.27 $132.25 $132.25 67,756
2022-11-29 $129.06 $129.94 $129.01 $129.25 $129.25 84,504
2022-11-28 $130.61 $130.83 $128.34 $128.51 $128.51 22,242
2022-11-25 $131.62 $131.85 $131.40 $131.59 $131.59 6,506
2022-11-23 $131.52 $131.93 $130.92 $131.93 $131.93 28,226
2022-11-22 $129.24 $131.75 $129.24 $131.69 $131.69 36,213
2022-11-21 $126.58 $128.85 $126.48 $128.44 $128.44 67,022
2022-11-18 $128.49 $128.49 $126.51 $127.75 $127.75 18,796
2022-11-17 $126.50 $127.28 $125.65 $127.24 $127.24 39,835
2022-11-16 $129.38 $129.60 $128.31 $128.59 $128.59 27,635
2022-11-15 $131.75 $131.75 $128.97 $129.92 $129.92 59,296
2022-11-14 $129.62 $132.31 $129.62 $130.47 $130.47 223,770
2022-11-11 $129.76 $131.97 $129.76 $130.37 $130.37 377,007
2022-11-10 $126.48 $128.34 $125.80 $128.24 $128.24 294,839
2022-11-09 $123.32 $124.58 $121.16 $121.40 $121.40 87,755
2022-11-08 $122.25 $125.48 $122.25 $124.23 $124.23 82,254
2022-11-07 $121.80 $122.05 $120.81 $122.04 $122.04 58,648
2022-11-04 $119.12 $122.09 $119.12 $121.29 $121.29 83,210
2022-11-03 $113.67 $116.77 $113.67 $115.96 $115.96 556,655
2022-11-02 $119.14 $120.40 $115.53 $115.57 $115.57 77,266
2022-11-01 $120.30 $120.63 $118.28 $119.15 $119.15 66,601
2022-10-31 $118.86 $119.88 $118.41 $118.49 $118.49 89,598
2022-10-28 $118.34 $119.71 $117.73 $119.57 $119.57 47,512
2022-10-27 $119.43 $120.25 $118.82 $118.98 $118.98 84,506
2022-10-26 $118.96 $120.98 $118.61 $119.42 $119.42 46,691
2022-10-25 $115.30 $118.59 $115.30 $118.52 $118.52 71,398
2022-10-24 $117.26 $117.67 $115.70 $115.93 $115.93 89,063
2022-10-21 $112.65 $117.12 $112.44 $117.01 $117.01 71,955
2022-10-20 $112.49 $115.23 $112.41 $112.59 $112.59 110,531
2022-10-19 $113.26 $114.11 $112.04 $112.56 $112.56 59,972
2022-10-18 $114.31 $115.24 $112.73 $114.02 $114.02 87,580
2022-10-17 $112.07 $112.85 $111.63 $111.94 $111.94 69,975
2022-10-14 $114.03 $114.03 $109.10 $109.29 $109.29 67,888
2022-10-13 $107.49 $113.70 $107.07 $113.25 $113.25 129,153
2022-10-12 $110.60 $110.71 $109.93 $110.00 $110.00 85,307
2022-10-11 $110.66 $112.52 $109.69 $110.67 $110.67 89,326
2022-10-10 $111.51 $112.33 $110.96 $111.56 $111.56 81,303
2022-10-07 $112.55 $112.83 $110.24 $110.85 $110.85 46,590
2022-10-06 $113.77 $115.02 $113.40 $113.74 $113.74 97,837
2022-10-05 $114.74 $115.74 $113.42 $114.89 $114.89 78,267
2022-10-04 $114.32 $116.42 $114.32 $116.31 $116.31 151,199
2022-10-03 $109.86 $112.73 $109.28 $112.15 $112.15 391,880
2022-09-30 $108.21 $109.98 $107.83 $108.16 $108.16 73,050
2022-09-29 $109.10 $109.10 $106.91 $108.35 $108.35 107,732
2022-09-28 $107.54 $110.55 $107.39 $110.13 $110.13 210,674
2022-09-27 $107.87 $108.75 $106.32 $107.20 $107.20 202,778
2022-09-26 $107.45 $109.26 $106.29 $106.58 $106.58 407,508
2022-09-23 $109.91 $109.99 $107.69 $109.22 $108.49 190,648
2022-09-22 $113.99 $114.06 $112.00 $112.15 $111.40 406,090
2022-09-21 $116.27 $116.80 $113.40 $113.40 $112.64 66,035
2022-09-20 $116.57 $116.57 $114.97 $115.80 $115.03 67,244
2022-09-19 $114.60 $118.25 $114.23 $118.11 $117.32 59,905
2022-09-16 $115.72 $116.28 $114.64 $115.98 $115.98 71,949
2022-09-15 $118.77 $119.89 $117.13 $117.42 $117.42 119,545
2022-09-14 $120.32 $120.36 $118.22 $119.26 $119.26 80,764
2022-09-13 $122.45 $123.70 $120.81 $121.06 $121.06 47,883
2022-09-12 $126.49 $126.69 $125.15 $125.69 $125.69 79,346
2022-09-09 $123.69 $125.27 $123.69 $125.08 $125.08 54,364
2022-09-08 $119.87 $122.53 $119.75 $122.42 $122.42 145,106
2022-09-07 $117.84 $121.27 $117.58 $121.11 $121.11 76,115
2022-09-06 $119.18 $119.77 $117.66 $118.31 $118.31 138,994
2022-09-02 $120.09 $121.25 $117.96 $118.46 $118.46 114,156
2022-09-01 $118.85 $118.85 $116.84 $118.39 $118.39 169,297
2022-08-31 $122.11 $122.11 $120.47 $120.54 $120.54 101,138
2022-08-30 $125.34 $125.34 $121.58 $122.04 $122.04 207,152
2022-08-29 $124.67 $126.34 $124.29 $125.22 $125.22 91,566
2022-08-26 $130.32 $130.36 $126.09 $126.09 $126.09 85,698
2022-08-25 $127.73 $129.86 $127.73 $129.86 $129.86 59,099
2022-08-24 $126.01 $126.99 $125.79 $126.70 $126.70 76,549
2022-08-23 $124.85 $126.85 $124.85 $126.26 $126.26 82,551
2022-08-22 $124.68 $125.23 $124.15 $124.67 $124.67 66,303
2022-08-19 $128.06 $128.24 $126.24 $126.63 $126.63 77,713
2022-08-18 $129.21 $129.62 $128.60 $129.22 $129.22 426,127
2022-08-17 $129.07 $129.14 $128.01 $128.49 $128.49 63,726
2022-08-16 $129.50 $130.89 $129.50 $130.61 $130.61 74,055
2022-08-15 $128.62 $129.80 $127.98 $129.64 $129.64 556,857
2022-08-12 $128.22 $130.26 $128.22 $130.19 $130.19 88,825
2022-08-11 $128.85 $129.96 $127.90 $128.03 $128.03 115,387
2022-08-10 $126.81 $128.48 $126.81 $127.69 $127.69 112,994
2022-08-09 $124.81 $124.92 $123.86 $124.37 $124.37 104,667
2022-08-08 $125.32 $126.31 $124.48 $124.55 $124.55 135,648
2022-08-05 $121.70 $124.27 $121.70 $123.99 $123.99 362,800
2022-08-04 $122.65 $123.84 $122.17 $123.02 $123.02 148,425
2022-08-03 $122.78 $123.06 $121.09 $122.16 $122.16 124,039
2022-08-02 $122.32 $123.94 $121.14 $122.13 $122.13 441,324
2022-08-01 $123.46 $123.71 $122.27 $123.25 $123.25 147,139
2022-07-29 $123.17 $124.74 $122.74 $124.47 $124.47 224,478
2022-07-28 $120.74 $122.18 $120.24 $122.09 $122.09 150,648
2022-07-27 $118.31 $120.62 $117.32 $120.21 $120.21 161,266
2022-07-26 $118.08 $118.62 $117.46 $117.92 $117.92 72,656
2022-07-25 $118.32 $118.65 $117.72 $118.49 $118.49 64,795
2022-07-22 $120.14 $120.49 $117.40 $117.83 $117.83 121,700
2022-07-21 $117.77 $119.43 $117.13 $119.41 $119.41 95,465
2022-07-20 $117.78 $118.51 $117.14 $117.95 $117.95 126,548
2022-07-19 $115.59 $118.13 $115.45 $118.00 $118.00 95,325
2022-07-18 $115.56 $116.31 $114.14 $114.47 $114.47 166,042
2022-07-15 $113.08 $113.95 $111.98 $113.76 $113.76 155,053
2022-07-14 $111.77 $111.80 $110.35 $111.64 $111.64 290,234
2022-07-13 $113.11 $114.98 $112.61 $114.31 $114.31 154,810
2022-07-12 $114.77 $116.59 $114.53 $114.80 $114.80 132,183
2022-07-11 $114.84 $116.03 $114.50 $115.46 $115.46 135,656
2022-07-08 $117.24 $117.24 $115.42 $116.01 $116.01 95,750
2022-07-07 $117.02 $118.14 $116.75 $117.12 $117.12 149,673
2022-07-06 $114.39 $115.75 $112.96 $115.32 $115.32 287,637
2022-07-05 $115.00 $115.07 $112.74 $114.76 $114.76 279,801
2022-07-01 $116.54 $118.20 $115.04 $117.98 $117.98 251,506
2022-06-30 $117.50 $119.00 $116.19 $117.73 $117.73 532,553
2022-06-29 $120.76 $120.80 $117.98 $119.24 $119.24 467,222
2022-06-28 $122.55 $123.58 $120.24 $120.38 $120.38 160,343
2022-06-27 $122.61 $122.80 $121.35 $121.72 $121.72 195,822
2022-06-24 $118.72 $122.70 $118.52 $122.69 $122.69 195,707
2022-06-23 $120.08 $120.27 $116.42 $117.72 $117.72 184,409
2022-06-22 $119.66 $121.57 $119.42 $120.24 $120.24 219,103
2022-06-21 $123.04 $123.78 $122.23 $122.58 $122.58 264,131
2022-06-17 $121.62 $122.18 $119.30 $121.14 $121.14 510,821
2022-06-16 $122.96 $123.45 $120.45 $121.55 $121.55 381,906
2022-06-15 $128.07 $128.39 $124.00 $126.11 $126.11 337,979
2022-06-14 $127.38 $128.25 $125.46 $126.62 $126.62 936,491
2022-06-13 $130.21 $130.21 $126.49 $127.20 $127.20 146,515
2022-06-10 $134.41 $134.94 $132.99 $133.48 $133.48 636,988
2022-06-09 $140.13 $140.13 $136.97 $136.97 $136.97 88,616
2022-06-08 $144.00 $144.38 $141.37 $141.57 $140.72 75,250
2022-06-07 $142.38 $145.12 $142.01 $145.01 $144.14 129,002
2022-06-06 $143.30 $143.88 $142.72 $143.57 $142.71 57,557
2022-06-03 $142.77 $143.29 $141.74 $142.27 $141.42 100,047
2022-06-02 $141.72 $144.11 $141.72 $144.05 $143.19 129,792
2022-06-01 $142.00 $142.61 $138.82 $140.41 $139.57 121,838
2022-05-31 $143.06 $143.69 $141.43 $141.66 $140.81 308,017
2022-05-27 $141.85 $143.89 $141.47 $143.85 $142.99 89,748
2022-05-26 $138.07 $141.12 $138.07 $140.42 $139.58 86,732
2022-05-25 $135.96 $138.26 $135.55 $137.72 $136.89 74,261
2022-05-24 $136.77 $136.83 $134.32 $136.41 $135.59 87,873
2022-05-23 $136.59 $138.06 $135.85 $137.57 $136.75 91,365
2022-05-20 $137.43 $137.71 $132.11 $135.06 $134.25 149,171
2022-05-19 $133.84 $137.68 $133.84 $135.90 $135.09 202,875
2022-05-18 $137.98 $138.44 $134.26 $134.70 $133.89 76,309
2022-05-17 $138.18 $139.61 $136.97 $139.43 $138.59 176,035
2022-05-16 $135.11 $136.12 $134.20 $135.00 $134.19 144,400
2022-05-13 $133.97 $136.61 $133.97 $135.15 $134.34 156,150
2022-05-12 $132.08 $134.41 $130.12 $132.67 $131.88 172,498
2022-05-11 $134.77 $137.92 $133.77 $133.86 $133.06 126,652
2022-05-10 $136.45 $136.85 $132.01 $133.81 $133.01 179,479
2022-05-09 $137.29 $138.18 $134.07 $134.54 $133.73 206,811
2022-05-06 $141.22 $141.22 $137.60 $140.05 $139.21 233,699
2022-05-05 $146.57 $147.06 $140.19 $141.70 $140.85 178,188
2022-05-04 $142.75 $146.90 $141.74 $146.74 $145.86 174,564
2022-05-03 $140.08 $143.14 $140.05 $142.24 $141.39 176,147
2022-05-02 $140.21 $141.14 $137.32 $140.15 $139.31 154,995
2022-04-29 $145.47 $146.28 $140.57 $140.79 $139.95 110,113
2022-04-28 $143.43 $144.65 $140.18 $144.06 $143.20 137,102
2022-04-27 $142.23 $143.96 $141.14 $142.05 $141.20 144,729
2022-04-26 $143.04 $143.40 $140.09 $140.09 $139.25 107,221
2022-04-25 $141.87 $143.31 $138.31 $142.79 $141.93 231,457
2022-04-22 $148.53 $148.61 $143.98 $144.33 $143.47 181,662
2022-04-21 $153.90 $154.78 $149.05 $149.55 $148.65 272,156
2022-04-20 $153.74 $154.87 $152.61 $153.77 $152.85 203,261
2022-04-19 $151.96 $154.27 $151.53 $154.02 $153.10 178,620
2022-04-18 $151.82 $153.43 $151.80 $152.61 $151.70 266,436
2022-04-14 $152.50 $153.62 $151.51 $151.57 $150.66 727,737
2022-04-13 $149.94 $152.14 $149.14 $152.14 $151.23 296,082
2022-04-12 $149.73 $151.51 $148.57 $149.13 $148.24 413,506
2022-04-11 $148.90 $149.92 $147.92 $148.30 $147.41 168,515
2022-04-08 $149.35 $149.96 $148.14 $148.94 $148.05 100,112
2022-04-07 $147.75 $148.94 $146.14 $148.40 $147.51 221,798
2022-04-06 $148.76 $148.76 $146.03 $147.29 $146.41 166,384
2022-04-05 $150.85 $152.22 $148.54 $148.93 $148.04 358,446
2022-04-04 $152.02 $152.02 $149.58 $150.76 $149.86 419,983
2022-04-01 $150.26 $152.07 $149.00 $151.01 $150.11 298,411
2022-03-31 $150.43 $152.03 $149.42 $149.56 $148.66 557,334
2022-03-30 $150.83 $151.57 $149.88 $150.61 $149.71 182,214
2022-03-29 $148.44 $150.34 $146.85 $150.24 $149.34 84,097
2022-03-28 $150.86 $150.86 $148.49 $150.10 $149.20 125,228
2022-03-25 $150.33 $151.76 $149.79 $151.73 $150.82 79,060
2022-03-24 $148.16 $150.22 $148.16 $150.20 $149.30 74,529
2022-03-23 $146.70 $148.31 $146.70 $147.52 $146.22 78,725
2022-03-22 $147.08 $148.18 $146.48 $147.14 $145.85 536,425
2022-03-21 $144.64 $146.97 $144.64 $146.45 $145.16 134,249
2022-03-18 $142.04 $143.57 $141.50 $143.47 $142.21 44,831
2022-03-17 $139.29 $142.75 $139.29 $142.70 $141.45 61,842
2022-03-16 $139.03 $139.89 $136.20 $139.10 $137.88 173,473
2022-03-15 $136.00 $137.39 $134.27 $137.20 $135.99 58,009
2022-03-14 $138.45 $138.55 $135.74 $136.51 $135.31 124,162
2022-03-11 $139.10 $140.34 $138.43 $138.51 $137.29 116,023
2022-03-10 $137.30 $139.82 $137.13 $139.58 $138.35 175,967
2022-03-09 $135.16 $138.27 $135.00 $137.67 $136.46 94,541
2022-03-08 $135.92 $137.52 $134.06 $134.71 $133.53 95,347
2022-03-07 $139.82 $140.37 $135.78 $135.84 $134.65 470,699
2022-03-04 $138.51 $140.13 $137.56 $140.02 $138.79 148,987
2022-03-03 $139.90 $140.09 $137.52 $139.47 $138.24 115,553
2022-03-02 $136.74 $139.11 $136.12 $138.51 $137.29 55,476
2022-03-01 $137.16 $138.41 $134.02 $135.36 $134.17 94,694
2022-02-28 $136.13 $137.76 $135.58 $136.86 $135.66 408,832
2022-02-25 $132.79 $137.58 $132.57 $137.49 $136.28 54,532
2022-02-24 $129.44 $132.48 $129.05 $132.20 $131.04 259,488
2022-02-23 $134.14 $134.40 $131.68 $131.92 $130.76 93,065
2022-02-22 $135.16 $135.54 $132.42 $133.21 $132.04 86,020
2022-02-18 $135.20 $135.99 $133.95 $134.70 $133.52 74,477
2022-02-17 $136.12 $136.78 $134.86 $135.25 $134.06 25,546
2022-02-16 $136.04 $137.83 $136.04 $137.63 $136.42 38,114
2022-02-15 $134.15 $136.46 $133.80 $136.31 $135.11 47,168
2022-02-14 $134.51 $135.11 $132.57 $133.62 $132.45 47,356
2022-02-11 $134.81 $136.57 $134.07 $134.68 $133.50 115,882
2022-02-10 $136.09 $139.11 $135.21 $135.78 $134.59 263,839
2022-02-09 $134.92 $137.18 $134.92 $136.93 $135.73 47,082
2022-02-08 $131.60 $133.84 $131.60 $133.63 $132.46 41,506
2022-02-07 $132.06 $132.26 $130.67 $131.18 $130.03 140,409
2022-02-04 $132.10 $132.83 $130.83 $131.69 $130.53 50,380
2022-02-03 $133.87 $135.15 $132.97 $133.03 $131.86 126,029
2022-02-02 $133.99 $135.51 $133.26 $134.81 $133.63 116,965
2022-02-01 $132.23 $134.32 $132.11 $134.15 $132.97 42,114
2022-01-31 $128.71 $131.11 $128.05 $131.07 $129.92 40,671
2022-01-28 $128.16 $128.85 $126.15 $128.85 $127.72 309,246
2022-01-27 $130.36 $132.16 $127.82 $128.72 $127.59 135,006
2022-01-26 $132.04 $133.00 $127.67 $128.95 $127.82 109,863
2022-01-25 $129.82 $131.79 $127.47 $130.85 $129.70 109,672
2022-01-24 $128.60 $131.69 $126.40 $131.43 $130.27 108,921
2022-01-21 $134.64 $134.64 $131.04 $131.56 $130.40 127,466
2022-01-20 $138.94 $139.73 $135.66 $135.71 $134.52 117,751
2022-01-19 $140.04 $140.36 $138.28 $138.40 $137.18 115,899
2022-01-18 $139.70 $140.19 $138.26 $138.93 $137.71 98,933
2022-01-14 $140.47 $141.03 $139.23 $140.87 $139.63 27,322
2022-01-13 $142.18 $143.18 $141.17 $141.38 $140.14 48,399
2022-01-12 $141.47 $142.73 $140.61 $141.97 $140.72 154,885
2022-01-11 $138.68 $140.20 $137.45 $140.16 $138.93 27,950
2022-01-10 $139.26 $139.46 $136.86 $138.27 $137.05 71,464
2022-01-07 $139.81 $140.27 $138.80 $139.78 $138.55 35,385
2022-01-06 $141.19 $141.19 $138.62 $139.12 $137.90 40,508
2022-01-05 $142.03 $144.15 $140.84 $140.86 $139.62 72,661
2022-01-04 $139.76 $141.80 $139.76 $141.09 $139.85 163,004
2022-01-03 $140.70 $140.89 $138.92 $139.11 $137.89 114,530
2021-12-31 $139.75 $140.57 $139.24 $140.21 $138.98 29,698
2021-12-30 $140.79 $141.12 $139.50 $139.56 $138.33 26,832
2021-12-29 $138.94 $140.27 $138.94 $140.09 $138.86 16,852
2021-12-28 $139.10 $139.80 $138.90 $139.43 $138.20 51,172
2021-12-27 $137.08 $138.84 $136.84 $138.77 $137.55 25,531
2021-12-23 $135.25 $137.09 $135.25 $136.75 $135.55 20,049
2021-12-22 $133.63 $135.30 $133.56 $135.23 $134.04 23,472
2021-12-21 $132.54 $134.25 $132.54 $133.90 $132.72 426,227
2021-12-20 $131.90 $131.90 $129.78 $131.60 $130.44 75,854
2021-12-17 $134.75 $135.47 $133.64 $134.29 $133.11 26,362
2021-12-16 $134.71 $136.33 $134.66 $135.19 $134.00 23,124
2021-12-15 $133.20 $133.48 $130.38 $133.10 $131.93 42,070
2021-12-14 $133.29 $135.14 $133.29 $133.69 $132.52 28,152
2021-12-13 $134.70 $135.02 $133.00 $133.54 $132.37 47,641
2021-12-10 $136.16 $136.40 $134.74 $135.64 $133.74 30,189
2021-12-09 $134.73 $135.61 $134.42 $135.12 $133.23 22,731
2021-12-08 $136.06 $136.46 $135.71 $136.17 $134.27 25,327
2021-12-07 $134.67 $136.40 $134.67 $135.49 $133.60 25,783
2021-12-06 $131.71 $133.76 $131.52 $132.80 $130.94 25,790
2021-12-03 $130.65 $132.04 $129.53 $130.35 $128.53 32,020
2021-12-02 $129.17 $131.10 $128.63 $130.51 $128.69 47,038
2021-12-01 $132.64 $134.13 $128.52 $128.54 $126.74 35,999
2021-11-30 $134.40 $134.69 $130.67 $130.86 $129.03 72,314
2021-11-29 $136.60 $136.92 $134.12 $135.15 $133.26 26,926
2021-11-26 $134.38 $135.58 $133.12 $135.06 $133.17 26,354
2021-11-24 $138.40 $138.57 $137.72 $137.86 $135.93 19,394
2021-11-23 $138.91 $139.44 $138.12 $138.91 $136.97 36,559
2021-11-22 $137.66 $139.83 $137.66 $138.58 $136.64 20,289
2021-11-19 $137.29 $138.44 $137.08 $137.58 $135.66 23,195
2021-11-18 $138.60 $138.60 $137.43 $138.14 $136.21 32,105
2021-11-17 $139.51 $140.17 $138.43 $138.53 $136.59 557,841
2021-11-16 $140.88 $140.88 $139.78 $139.78 $137.83 30,477
2021-11-15 $141.85 $141.85 $140.43 $140.90 $138.93 40,283
2021-11-12 $140.72 $142.03 $140.50 $141.73 $139.75 31,989
2021-11-11 $139.45 $141.31 $139.45 $140.65 $138.68 42,971
2021-11-10 $139.68 $140.25 $137.92 $138.14 $136.21 615,982
2021-11-09 $138.90 $139.53 $138.20 $139.48 $137.53 27,592
2021-11-08 $139.16 $140.11 $138.85 $139.25 $137.30 40,652
2021-11-05 $136.02 $137.52 $136.02 $137.45 $135.53 29,049
2021-11-04 $136.72 $136.88 $135.14 $135.54 $133.65 28,481
2021-11-03 $134.65 $136.80 $134.51 $136.34 $134.43 37,184
2021-11-02 $134.25 $134.91 $133.40 $134.76 $132.88 40,006
2021-11-01 $133.97 $134.94 $133.37 $134.17 $132.29 23,978
2021-10-29 $133.74 $134.57 $133.09 $133.69 $131.82 25,788
2021-10-28 $133.25 $134.28 $133.11 $134.05 $132.18 56,262
2021-10-27 $135.22 $135.22 $132.58 $132.67 $130.82 71,246
2021-10-26 $136.37 $137.33 $135.37 $136.29 $134.39 365,132
2021-10-25 $135.45 $136.80 $134.85 $136.28 $134.38 24,680
2021-10-22 $134.84 $135.94 $133.96 $134.08 $132.21 28,868
2021-10-21 $134.22 $134.22 $132.78 $134.04 $132.17 53,397
2021-10-20 $134.32 $135.55 $134.21 $135.04 $133.15 21,099
2021-10-19 $134.84 $134.84 $133.32 $134.23 $132.35 410,497
2021-10-18 $132.74 $134.05 $132.28 $133.94 $132.07 44,535
2021-10-15 $134.12 $134.71 $133.56 $133.89 $132.02 29,353
2021-10-14 $131.51 $133.33 $131.46 $133.08 $131.22 34,356
2021-10-13 $130.06 $130.50 $128.64 $129.95 $128.13 66,235
2021-10-12 $128.71 $129.67 $128.59 $129.22 $127.41 46,335
2021-10-11 $128.80 $130.40 $128.55 $128.55 $126.75 41,817
2021-10-08 $128.43 $128.70 $127.53 $127.75 $125.96 53,285
2021-10-07 $127.62 $129.56 $127.62 $128.18 $126.39 83,613
2021-10-06 $125.13 $126.01 $123.56 $125.86 $124.10 88,953
2021-10-05 $126.18 $127.40 $125.12 $126.88 $125.11 149,317
2021-10-04 $126.33 $127.26 $125.16 $125.86 $124.10 863,359
2021-10-01 $125.36 $127.00 $123.94 $126.39 $124.62 1,239,824
2021-09-30 $126.88 $127.42 $124.56 $124.56 $122.82 47,942
2021-09-29 $127.71 $127.71 $126.29 $126.37 $124.60 24,093
2021-09-28 $127.86 $128.23 $126.61 $127.20 $125.42 98,791
2021-09-27 $126.59 $128.65 $126.59 $128.13 $126.34 43,077
2021-09-24 $125.48 $126.76 $125.38 $126.13 $124.37 32,449
2021-09-23 $125.37 $127.45 $125.37 $126.53 $124.25 44,775
2021-09-22 $124.28 $125.94 $124.28 $124.45 $122.21 84,725
2021-09-21 $124.18 $124.37 $121.95 $122.85 $120.64 125,211
2021-09-20 $123.10 $124.23 $121.75 $123.52 $121.29 85,713
2021-09-17 $128.94 $128.94 $126.32 $126.82 $124.53 31,701
2021-09-16 $130.57 $130.57 $128.38 $129.45 $127.12 49,019
2021-09-15 $129.50 $131.19 $129.50 $130.99 $128.63 187,640
2021-09-14 $131.34 $131.34 $128.88 $129.13 $126.80 39,456
2021-09-13 $131.97 $131.97 $129.83 $130.73 $128.37 61,380
2021-09-10 $131.84 $132.47 $130.63 $130.71 $128.35 24,346
2021-09-09 $130.81 $131.99 $130.81 $131.08 $128.72 21,536
2021-09-08 $131.93 $131.95 $130.21 $130.73 $128.37 42,319
2021-09-07 $132.37 $132.63 $131.90 $132.08 $129.70 39,437
2021-09-03 $133.45 $133.87 $132.73 $132.76 $130.37 50,919
2021-09-02 $133.08 $134.09 $133.05 $133.51 $131.10 79,813
2021-09-01 $132.97 $133.21 $131.56 $132.69 $130.30 53,413
2021-08-31 $133.81 $133.81 $132.61 $133.09 $130.69 40,959
2021-08-30 $134.74 $134.79 $133.83 $133.89 $131.48 66,519
2021-08-27 $132.54 $134.60 $132.54 $134.13 $131.71 58,188
2021-08-26 $132.88 $133.28 $131.88 $131.96 $129.58 51,831
2021-08-25 $132.23 $133.46 $132.00 $133.03 $130.63 19,831
2021-08-24 $132.25 $133.08 $132.25 $132.61 $130.22 61,318
2021-08-23 $130.78 $131.88 $130.62 $131.49 $129.12 34,598
2021-08-20 $129.27 $130.06 $129.27 $129.77 $127.43 70,196
2021-08-19 $129.81 $130.03 $128.69 $129.34 $127.01 140,843
2021-08-18 $132.37 $133.10 $131.18 $131.29 $128.92 86,816
2021-08-17 $134.00 $134.08 $131.32 $132.94 $130.54 97,927
2021-08-16 $135.03 $135.05 $133.45 $134.94 $132.51 66,179
2021-08-13 $135.97 $136.11 $135.68 $135.92 $133.47 22,391
2021-08-12 $136.05 $136.05 $134.27 $135.74 $133.29 57,188
2021-08-11 $135.20 $135.99 $134.65 $135.99 $133.54 268,342
2021-08-10 $131.91 $134.48 $131.91 $134.06 $131.64 333,614
2021-08-09 $132.04 $132.39 $130.86 $131.89 $129.51 109,991
2021-08-06 $131.34 $132.58 $131.20 $132.35 $129.96 62,430
2021-08-05 $131.29 $132.17 $130.33 $130.43 $128.08 47,685
2021-08-04 $131.89 $132.55 $130.61 $130.61 $128.26 79,212
2021-08-03 $131.11 $132.39 $130.10 $132.39 $130.00 163,341
2021-08-02 $133.77 $134.45 $131.05 $131.05 $128.69 498,377
2021-07-30 $132.09 $134.01 $132.09 $133.09 $130.69 62,980
2021-07-29 $131.51 $132.85 $131.51 $132.47 $130.08 91,134
2021-07-28 $130.32 $130.96 $129.36 $130.50 $128.15 52,021
2021-07-27 $129.67 $131.05 $128.41 $130.45 $128.10 81,230
2021-07-26 $129.36 $130.56 $129.36 $130.56 $128.21 88,386
2021-07-23 $128.85 $129.14 $127.99 $129.12 $126.79 39,405
2021-07-22 $128.09 $128.59 $126.93 $128.18 $125.87 26,010
2021-07-21 $127.52 $128.40 $127.33 $128.07 $125.76 117,767
2021-07-20 $124.01 $127.07 $123.87 $126.33 $124.05 261,407
2021-07-19 $125.09 $125.09 $123.57 $124.53 $122.29 511,948
2021-07-16 $130.45 $130.45 $127.27 $127.42 $125.12 151,699
2021-07-15 $129.34 $130.87 $129.34 $130.01 $127.67 173,647
2021-07-14 $130.76 $131.71 $129.66 $130.02 $127.68 51,790
2021-07-13 $131.64 $131.71 $129.99 $130.17 $127.82 68,208
2021-07-12 $130.63 $132.25 $130.38 $131.75 $129.38 89,309
2021-07-09 $129.95 $131.58 $129.95 $131.34 $128.97 81,289
2021-07-08 $128.49 $129.10 $127.31 $128.35 $126.04 113,488
2021-07-07 $129.30 $130.57 $128.90 $130.51 $128.16 481,911
2021-07-06 $131.66 $131.66 $128.59 $129.29 $126.96 441,060
2021-07-02 $131.55 $131.77 $130.73 $131.54 $129.17 621,112
2021-07-01 $131.29 $131.51 $130.63 $131.29 $128.92 1,829,490
2021-06-30 $129.80 $130.55 $129.72 $130.36 $128.01 114,906
2021-06-29 $130.42 $131.00 $129.75 $130.04 $127.70 52,466
2021-06-28 $130.29 $130.65 $128.89 $129.82 $127.48 45,244
2021-06-25 $130.82 $130.86 $129.84 $129.99 $127.65 38,602
2021-06-24 $130.78 $130.89 $129.80 $130.21 $127.86 54,496
2021-06-23 $131.24 $131.36 $129.64 $129.64 $127.30 58,735
2021-06-22 $130.66 $131.23 $129.76 $130.66 $128.30 64,704
2021-06-21 $128.92 $130.34 $128.84 $130.17 $127.82 84,671
2021-06-18 $128.48 $129.02 $127.49 $127.61 $125.31 61,666
2021-06-17 $132.84 $132.84 $128.34 $130.00 $127.66 108,016
2021-06-16 $134.98 $134.98 $133.05 $133.38 $130.98 38,548
2021-06-15 $135.20 $135.58 $133.76 $134.97 $132.54 39,718
2021-06-14 $136.53 $136.53 $134.57 $135.30 $132.86 464,539
2021-06-11 $137.38 $137.91 $136.24 $136.90 $134.43 26,084
2021-06-10 $138.22 $138.48 $136.54 $136.57 $134.11 24,900
2021-06-09 $138.72 $139.00 $137.70 $137.75 $134.84 27,575
2021-06-08 $138.69 $139.24 $137.70 $138.84 $135.90 24,229
2021-06-07 $140.22 $140.22 $137.76 $138.52 $135.59 41,058
2021-06-04 $140.26 $140.62 $139.68 $140.17 $137.21 37,011
2021-06-03 $139.16 $139.84 $138.27 $139.79 $136.83 72,837
2021-06-02 $141.47 $141.47 $140.03 $140.23 $137.26 61,620
2021-06-01 $140.62 $141.54 $140.20 $141.25 $138.26 244,207
2021-05-28 $139.38 $139.38 $138.46 $139.09 $136.15 347,804
2021-05-27 $138.68 $139.53 $138.36 $138.90 $135.96 39,091
2021-05-26 $137.56 $137.83 $136.70 $137.59 $134.68 42,245
2021-05-25 $139.05 $139.20 $137.21 $137.37 $134.46 94,283
2021-05-24 $138.28 $139.09 $137.65 $138.59 $135.66 114,929
2021-05-21 $137.97 $138.79 $137.26 $137.33 $134.43 132,261
2021-05-20 $137.43 $137.67 $136.36 $136.98 $134.08 97,833
2021-05-19 $137.19 $137.68 $135.57 $136.95 $134.05 129,962
2021-05-18 $141.24 $141.24 $139.44 $139.47 $136.52 57,878
2021-05-17 $139.23 $141.03 $138.78 $140.94 $137.96 170,088
2021-05-14 $138.03 $139.65 $137.92 $139.45 $136.50 88,381
2021-05-13 $135.51 $137.80 $135.34 $137.36 $134.46 100,795
2021-05-12 $138.79 $139.02 $135.26 $135.49 $132.62 110,272
2021-05-11 $136.93 $139.49 $136.60 $139.19 $136.25 84,537
2021-05-10 $141.07 $141.81 $138.55 $138.55 $135.62 171,801
2021-05-07 $137.83 $139.73 $137.75 $139.32 $136.37 105,019
2021-05-06 $137.03 $137.85 $135.51 $137.72 $134.81 59,867
2021-05-05 $134.96 $136.62 $134.46 $136.42 $133.53 96,400
2021-05-04 $132.43 $134.20 $131.98 $134.08 $131.24 54,013
2021-05-03 $132.49 $134.14 $132.38 $133.41 $130.59 145,107
2021-04-30 $131.99 $132.88 $130.92 $131.02 $128.25 34,297
2021-04-29 $133.17 $133.17 $131.45 $132.70 $129.89 44,097
2021-04-28 $131.97 $132.91 $131.95 $132.41 $129.61 38,071
2021-04-27 $132.23 $132.23 $131.37 $131.91 $129.12 42,799
2021-04-26 $131.88 $133.11 $131.88 $132.49 $129.69 124,555
2021-04-23 $129.33 $131.64 $129.04 $131.19 $128.42 29,026
2021-04-22 $131.24 $131.24 $128.71 $128.72 $126.00 104,737
2021-04-21 $128.71 $131.46 $128.71 $131.42 $128.64 55,460
2021-04-20 $130.36 $130.36 $128.31 $128.71 $125.99 55,329
2021-04-19 $131.16 $131.21 $129.63 $130.38 $127.62 44,281
2021-04-16 $130.69 $131.33 $130.52 $130.99 $128.22 196,890
2021-04-15 $129.23 $129.78 $128.42 $129.66 $126.92 53,451
2021-04-14 $127.26 $128.83 $127.08 $128.17 $125.46 68,695
2021-04-13 $127.16 $127.29 $126.16 $126.92 $124.24 210,292
2021-04-12 $126.66 $127.30 $126.20 $127.07 $124.38 57,156
2021-04-09 $126.34 $126.74 $125.73 $126.74 $124.06 38,094
2021-04-08 $126.38 $126.38 $125.11 $126.12 $123.45 39,605
2021-04-07 $128.03 $128.03 $125.84 $126.01 $123.35 62,540
2021-04-06 $128.37 $128.96 $127.60 $128.12 $125.41 74,164
2021-04-05 $127.94 $128.80 $127.73 $128.21 $125.50 184,333
2021-04-01 $126.01 $126.98 $125.27 $126.97 $124.28 678,508
2021-03-31 $126.43 $126.50 $125.43 $125.57 $122.91 42,122
2021-03-30 $126.13 $126.52 $125.65 $125.88 $123.22 27,913
2021-03-29 $126.57 $127.43 $125.92 $126.31 $123.64 62,520
2021-03-26 $124.55 $126.93 $124.39 $126.89 $124.21 78,808
2021-03-25 $121.26 $123.58 $120.52 $123.39 $120.78 58,407
2021-03-24 $121.75 $124.03 $121.75 $122.24 $119.25 30,996
2021-03-23 $123.78 $123.78 $120.79 $121.29 $118.32 71,329
2021-03-22 $124.58 $125.08 $123.77 $124.56 $121.51 48,094
2021-03-19 $124.97 $125.35 $122.92 $124.66 $121.61 75,241
2021-03-18 $125.42 $127.15 $124.80 $125.05 $121.99 51,274
2021-03-17 $124.25 $125.89 $124.09 $125.75 $122.67 53,454
2021-03-16 $125.60 $125.60 $123.75 $124.25 $121.21 104,590
2021-03-15 $125.37 $125.53 $124.00 $125.40 $122.33 41,492
2021-03-12 $124.90 $125.47 $124.69 $125.47 $122.40 37,238
2021-03-11 $125.34 $125.86 $125.00 $125.17 $122.11 177,462
2021-03-10 $122.30 $124.66 $122.11 $123.99 $120.96 45,628
2021-03-09 $121.89 $122.34 $120.89 $121.42 $118.45 67,168
2021-03-08 $119.72 $122.28 $119.49 $120.75 $117.79 104,535
2021-03-05 $117.64 $119.57 $115.21 $119.38 $116.46 61,947
2021-03-04 $118.56 $118.84 $114.30 $116.18 $113.34 149,766
2021-03-03 $119.52 $120.34 $118.67 $118.70 $115.79 106,253
2021-03-02 $119.20 $120.99 $119.20 $119.91 $116.98 204,538
2021-03-01 $117.58 $119.49 $117.58 $118.92 $116.01 565,673
2021-02-26 $117.24 $117.35 $115.00 $115.85 $113.01 68,661
2021-02-25 $120.70 $120.71 $117.17 $117.58 $114.70 48,077
2021-02-24 $119.52 $121.27 $119.43 $120.89 $117.93 89,424
2021-02-23 $118.50 $119.81 $116.70 $119.60 $116.67 803,595
2021-02-22 $118.02 $119.67 $118.02 $119.20 $116.28 49,476
2021-02-19 $116.62 $118.68 $116.62 $118.24 $115.35 35,264
2021-02-18 $116.45 $116.45 $115.22 $115.66 $112.83 21,692
2021-02-17 $116.77 $117.16 $115.59 $116.75 $113.89 57,642
2021-02-16 $117.71 $117.91 $117.00 $117.11 $114.24 44,294
2021-02-12 $115.85 $116.95 $115.85 $116.84 $113.98 24,417
2021-02-11 $116.14 $116.59 $114.99 $116.09 $113.25 35,868
2021-02-10 $117.10 $117.10 $115.13 $115.69 $112.86 52,543
2021-02-09 $117.41 $117.41 $115.91 $116.33 $113.48 30,042
2021-02-08 $117.15 $117.58 $116.94 $117.19 $114.32 61,329
2021-02-05 $115.29 $116.29 $114.99 $116.15 $113.31 129,598
2021-02-04 $114.14 $114.64 $113.25 $114.10 $111.31 672,751
2021-02-03 $114.59 $114.95 $114.16 $114.55 $111.75 223,937
2021-02-02 $113.46 $114.50 $112.92 $114.24 $111.44 39,420
2021-02-01 $112.23 $112.86 $111.20 $112.74 $109.98 100,000
2021-01-29 $113.63 $113.89 $110.60 $111.16 $108.44 92,250
2021-01-28 $112.57 $114.34 $112.54 $113.69 $110.91 102,496
2021-01-27 $113.03 $113.03 $109.99 $111.45 $108.72 86,466
2021-01-26 $117.24 $117.24 $114.82 $114.82 $112.01 114,189
2021-01-25 $116.84 $116.84 $114.38 $116.49 $113.64 79,519
2021-01-22 $116.29 $117.53 $116.07 $117.19 $114.32 43,976
2021-01-21 $119.86 $120.32 $117.69 $117.69 $114.81 74,596
2021-01-20 $120.65 $120.65 $119.68 $119.88 $116.95 201,044
2021-01-19 $120.27 $120.27 $119.17 $120.00 $117.06 113,397
2021-01-15 $120.61 $120.61 $118.10 $119.12 $116.20 169,669
2021-01-14 $122.17 $122.33 $121.31 $121.46 $118.49 64,029
2021-01-13 $122.74 $123.02 $121.13 $121.70 $118.72 245,568
2021-01-12 $120.77 $123.10 $120.66 $122.88 $119.87 152,483
2021-01-11 $119.42 $121.50 $118.83 $121.06 $118.10 75,555
2021-01-08 $121.78 $121.94 $119.72 $121.16 $118.19 90,622
2021-01-07 $121.48 $122.67 $121.25 $121.85 $118.87 345,642
2021-01-06 $116.56 $121.63 $116.56 $120.71 $117.76 497,982
2021-01-05 $112.67 $116.21 $112.67 $115.88 $113.04 838,718
2021-01-04 $114.56 $115.51 $112.25 $112.71 $109.95 2,622,313
2020-12-31 $113.31 $113.77 $112.46 $113.41 $110.63 24,084
2020-12-30 $111.69 $113.29 $111.69 $113.20 $110.43 33,573
2020-12-29 $112.45 $112.45 $110.89 $111.49 $108.76 61,157
2020-12-28 $113.42 $113.57 $111.73 $111.77 $109.03 58,784
2020-12-24 $111.84 $112.31 $111.45 $112.31 $109.56 19,012
2020-12-23 $112.15 $112.89 $111.55 $111.55 $108.82 36,333
2020-12-22 $112.30 $112.39 $111.26 $111.37 $108.64 187,320
2020-12-21 $110.53 $112.40 $110.22 $112.24 $109.49 32,612
2020-12-18 $113.16 $113.16 $111.86 $113.00 $110.23 29,485
2020-12-17 $112.39 $112.76 $111.99 $112.71 $109.95 93,341
2020-12-16 $111.85 $111.85 $110.72 $111.27 $108.55 44,202
2020-12-15 $110.59 $111.70 $110.19 $111.60 $108.87 128,378
2020-12-14 $111.86 $111.92 $109.46 $109.48 $106.80 61,628
2020-12-11 $111.05 $111.75 $110.37 $111.27 $108.13 28,691
2020-12-10 $111.83 $112.67 $111.48 $111.92 $108.76 372,464
2020-12-09 $112.36 $112.80 $111.34 $112.27 $109.10 74,315
2020-12-08 $110.88 $112.21 $110.62 $112.00 $108.84 53,937
2020-12-07 $112.22 $112.52 $110.95 $111.20 $108.06 34,301
2020-12-04 $110.35 $112.30 $109.97 $112.20 $109.04 45,163
2020-12-03 $110.90 $111.19 $109.54 $109.85 $106.75 87,478
2020-12-02 $111.40 $111.51 $110.42 $110.53 $107.41 102,978
2020-12-01 $112.17 $112.55 $111.19 $111.74 $108.59 130,217
2020-11-30 $111.70 $111.70 $109.89 $110.31 $107.20 74,234
2020-11-27 $111.62 $111.98 $111.22 $111.62 $108.47 35,909
2020-11-25 $112.08 $112.08 $110.70 $110.70 $107.58 69,643
2020-11-24 $110.37 $112.43 $110.34 $112.24 $109.08 439,446
2020-11-23 $108.96 $109.76 $108.85 $109.41 $106.33 117,015
2020-11-20 $108.22 $108.33 $107.64 $108.07 $105.02 53,595
2020-11-19 $107.16 $108.28 $106.58 $108.06 $105.01 44,666
2020-11-18 $108.77 $109.23 $107.68 $107.68 $104.64 47,007
2020-11-17 $108.06 $108.72 $107.15 $108.54 $105.48 60,908
2020-11-16 $108.99 $109.19 $108.02 $109.19 $106.11 98,483
2020-11-13 $105.67 $107.36 $105.67 $107.16 $104.14 111,867
2020-11-12 $106.95 $106.95 $104.47 $104.99 $102.03 89,187
2020-11-11 $109.30 $109.30 $106.69 $107.28 $104.26 104,225
2020-11-10 $109.38 $110.02 $108.65 $109.26 $106.18 360,619
2020-11-09 $111.20 $112.18 $108.24 $108.60 $105.54 232,018
2020-11-06 $105.22 $106.02 $104.89 $105.27 $102.30 131,634
2020-11-05 $102.91 $105.60 $102.91 $104.94 $101.98 227,731
2020-11-04 $101.51 $102.05 $99.51 $100.39 $97.56 119,077
2020-11-03 $101.93 $102.33 $101.06 $101.89 $99.02 59,477
2020-11-02 $98.70 $100.92 $98.45 $100.62 $97.78 102,973
2020-10-30 $96.71 $97.57 $95.67 $97.30 $94.56 141,480
2020-10-29 $95.05 $97.94 $94.57 $97.39 $94.64 314,979
2020-10-28 $96.16 $96.53 $95.11 $95.24 $92.55 109,671
2020-10-27 $99.77 $99.77 $98.46 $98.54 $95.76 32,455
2020-10-26 $101.17 $101.17 $98.99 $99.79 $96.98 57,684
2020-10-23 $102.81 $102.81 $101.99 $102.37 $99.48 47,674
2020-10-22 $101.39 $102.11 $100.24 $101.96 $99.09 31,125
2020-10-21 $101.86 $102.91 $101.24 $101.30 $98.44 52,898
2020-10-20 $101.93 $102.85 $101.61 $101.98 $99.10 39,707
2020-10-19 $103.21 $103.61 $101.21 $101.38 $98.52 61,765
2020-10-16 $102.82 $103.23 $102.39 $102.74 $99.84 39,100
2020-10-15 $101.13 $102.34 $100.83 $102.34 $99.45 58,525
2020-10-14 $102.31 $103.26 $102.06 $102.60 $99.71 76,901
2020-10-13 $102.29 $102.78 $101.79 $102.13 $99.25 58,142
2020-10-12 $103.88 $103.88 $102.91 $102.91 $100.01 47,512
2020-10-09 $103.25 $103.64 $102.59 $103.33 $100.42 88,269
2020-10-08 $102.33 $102.78 $102.07 $102.33 $99.44 51,799
2020-10-07 $100.31 $101.80 $100.31 $101.56 $98.70 62,790
2020-10-06 $101.02 $101.60 $98.91 $98.95 $96.16 197,690
2020-10-05 $99.22 $100.86 $99.22 $100.16 $97.34 233,389
2020-10-02 $96.30 $99.01 $96.30 $98.35 $95.58 312,071
2020-10-01 $99.30 $99.54 $97.08 $97.38 $94.63 2,088,710
2020-09-30 $98.00 $99.57 $98.00 $98.75 $95.97 181,860
2020-09-29 $98.53 $98.99 $97.66 $97.76 $95.00 65,309
2020-09-28 $98.11 $99.43 $98.11 $98.57 $95.79 36,429
2020-09-25 $95.37 $97.08 $95.21 $96.67 $93.94 49,929
2020-09-24 $95.88 $97.34 $94.90 $96.50 $93.78 73,175
2020-09-23 $98.32 $98.55 $95.75 $95.86 $93.16 107,453
2020-09-22 $99.37 $99.43 $98.36 $99.12 $95.92 33,143
2020-09-21 $100.83 $100.83 $98.12 $99.08 $95.88 63,913
2020-09-18 $105.20 $105.20 $102.87 $103.10 $99.77 54,879
2020-09-17 $102.54 $104.93 $102.32 $104.75 $101.37 48,691
2020-09-16 $104.18 $104.89 $103.87 $103.87 $100.51 36,913
2020-09-15 $104.52 $104.71 $104.01 $104.01 $100.65 55,740
2020-09-14 $103.02 $104.00 $103.02 $103.64 $100.29 65,933
2020-09-11 $101.92 $102.91 $101.59 $102.36 $99.05 74,698
2020-09-10 $102.98 $103.30 $101.09 $101.13 $97.86 94,288
2020-09-09 $101.34 $103.19 $101.30 $102.57 $99.26 29,017
2020-09-08 $100.80 $100.86 $99.25 $99.98 $96.75 135,256
2020-09-04 $102.83 $102.92 $100.36 $102.07 $98.77 129,304
2020-09-03 $104.16 $104.63 $100.88 $101.96 $98.67 163,769
2020-09-02 $103.37 $105.02 $102.68 $104.94 $101.55 117,409
2020-09-01 $100.20 $102.70 $99.63 $102.68 $99.36 195,954
2020-08-31 $101.60 $101.60 $100.13 $100.14 $96.91 466,580
2020-08-28 $100.64 $101.73 $100.64 $101.70 $98.41 11,416
2020-08-27 $100.76 $100.88 $100.02 $100.32 $97.08 32,905
2020-08-26 $99.63 $100.89 $99.60 $100.75 $97.50 32,141
2020-08-25 $100.67 $100.91 $99.32 $99.81 $96.59 42,616
2020-08-24 $99.52 $100.14 $99.14 $100.09 $96.86 32,604
2020-08-21 $98.04 $98.34 $97.73 $98.05 $94.88 14,084
2020-08-20 $98.70 $99.04 $98.29 $98.93 $95.73 21,136
2020-08-19 $100.01 $100.03 $99.04 $99.29 $96.08 11,703
2020-08-18 $100.41 $100.50 $99.55 $99.59 $96.37 24,905
2020-08-17 $100.24 $100.67 $99.62 $99.93 $96.70 26,734
2020-08-14 $99.14 $99.80 $99.14 $99.43 $96.22 12,405
2020-08-13 $98.87 $99.74 $98.87 $99.33 $96.12 27,018
2020-08-12 $99.67 $100.18 $99.18 $99.45 $96.24 160,948
2020-08-11 $99.88 $100.36 $98.62 $98.82 $95.63 35,559
2020-08-10 $98.16 $99.10 $98.16 $99.06 $95.86 103,549
2020-08-07 $97.22 $98.03 $96.72 $98.03 $94.86 27,093
2020-08-06 $97.66 $98.14 $97.29 $97.72 $94.56 16,011
2020-08-05 $97.39 $99.28 $97.39 $98.27 $95.10 61,156
2020-08-04 $94.87 $96.73 $94.83 $96.38 $93.27 98,520
2020-08-03 $96.68 $96.68 $95.48 $95.48 $92.40 337,376
2020-07-31 $96.08 $96.08 $94.73 $95.87 $92.77 32,985
2020-07-30 $96.07 $96.07 $94.70 $95.55 $92.46 21,044
2020-07-29 $97.43 $97.87 $97.00 $97.65 $94.50 10,220
2020-07-28 $98.47 $98.47 $96.67 $96.75 $93.62 11,802
2020-07-27 $97.81 $99.47 $97.81 $99.08 $95.88 37,614
2020-07-24 $96.88 $97.63 $96.88 $97.37 $94.22 25,353
2020-07-23 $97.87 $98.61 $97.27 $97.64 $94.49 24,501
2020-07-22 $96.28 $97.93 $96.28 $97.85 $94.69 50,144
2020-07-21 $96.71 $97.27 $96.61 $96.80 $93.67 20,170
2020-07-20 $96.56 $96.84 $95.71 $95.80 $92.71 17,049
2020-07-17 $96.57 $97.20 $96.57 $97.01 $93.88 14,155
2020-07-16 $95.93 $96.90 $95.74 $96.21 $93.10 20,796
2020-07-15 $95.54 $96.46 $95.15 $96.00 $92.90 54,988
2020-07-14 $91.64 $94.25 $91.64 $94.13 $91.09 34,649
2020-07-13 $92.99 $93.67 $91.75 $91.80 $88.83 43,190
2020-07-10 $90.31 $91.77 $90.31 $91.76 $88.80 21,338
2020-07-09 $91.12 $91.12 $89.04 $90.08 $87.17 24,469
2020-07-08 $92.70 $92.81 $90.02 $90.82 $87.89 58,682
2020-07-07 $91.21 $92.30 $91.21 $92.11 $89.13 14,500
2020-07-06 $92.53 $92.53 $90.88 $91.92 $88.95 15,030
2020-07-02 $90.60 $91.74 $90.22 $90.77 $87.84 51,661
2020-07-01 $89.50 $89.50 $88.25 $89.06 $86.18 145,300
2020-06-30 $87.56 $89.53 $87.51 $89.24 $86.36 25,987
2020-06-29 $86.88 $88.21 $86.88 $87.92 $85.08 44,794
2020-06-26 $87.06 $87.06 $85.62 $86.13 $83.35 36,481
2020-06-25 $85.50 $87.46 $85.46 $87.46 $84.63 25,965
2020-06-24 $87.50 $87.69 $85.86 $85.94 $83.16 33,206
2020-06-23 $89.73 $89.90 $88.85 $88.85 $85.98 17,595
2020-06-22 $87.92 $88.90 $87.32 $88.68 $85.82 21,894
2020-06-19 $89.99 $90.01 $87.49 $88.06 $85.22 29,344
2020-06-18 $88.20 $88.96 $88.20 $88.43 $85.57 9,581
2020-06-17 $90.15 $90.15 $88.40 $88.64 $85.78 21,560
2020-06-16 $90.72 $90.72 $88.50 $89.46 $86.57 36,059
2020-06-15 $84.59 $87.95 $84.09 $87.64 $84.81 50,926
2020-06-12 $88.42 $88.93 $86.02 $87.34 $84.13 36,963
2020-06-11 $90.37 $90.61 $85.35 $85.62 $82.47 47,714
2020-06-10 $94.41 $94.49 $92.92 $93.27 $89.84 26,409
2020-06-09 $94.00 $94.76 $93.58 $94.37 $90.90 83,671
2020-06-08 $95.17 $95.40 $94.50 $95.31 $91.80 30,945
2020-06-05 $94.94 $95.62 $94.50 $94.65 $91.17 37,932
2020-06-04 $91.40 $92.39 $91.40 $92.38 $88.98 52,423
2020-06-03 $91.27 $92.34 $91.26 $91.80 $88.42 17,799
2020-06-02 $88.39 $90.04 $88.39 $89.79 $86.49 27,100
2020-06-01 $87.66 $88.55 $87.60 $88.21 $84.96 34,441
2020-05-29 $87.17 $87.79 $86.55 $87.60 $84.38 55,877
2020-05-28 $87.91 $88.11 $86.99 $87.48 $84.26 37,917
2020-05-27 $87.35 $87.35 $85.71 $86.80 $83.61 40,204
2020-05-26 $86.25 $86.71 $85.73 $86.05 $82.88 157,965
2020-05-22 $83.90 $84.00 $83.49 $83.94 $80.85 22,587
2020-05-21 $84.99 $85.04 $83.91 $84.26 $81.16 17,795
2020-05-20 $84.84 $85.85 $84.84 $85.17 $82.04 39,973
2020-05-19 $83.61 $84.73 $83.51 $83.61 $80.53 20,657
2020-05-18 $82.62 $84.69 $82.62 $84.13 $81.03 21,736
2020-05-15 $78.76 $80.12 $78.76 $80.07 $77.12 25,611
2020-05-14 $76.78 $79.24 $76.39 $79.24 $76.32 17,857
2020-05-13 $79.60 $79.85 $77.74 $78.40 $75.51 29,920
2020-05-12 $82.11 $82.46 $80.28 $80.28 $77.33 26,325
2020-05-11 $81.37 $82.06 $80.94 $81.89 $78.88 12,849
2020-05-08 $82.10 $83.21 $82.04 $83.16 $80.10 16,930
2020-05-07 $79.88 $81.58 $79.88 $81.16 $78.17 22,403
2020-05-06 $80.48 $80.85 $79.14 $79.19 $76.28 16,180
2020-05-05 $80.35 $81.62 $80.29 $80.49 $77.53 41,387
2020-05-04 $78.40 $79.70 $78.05 $79.69 $76.76 94,201
2020-05-01 $79.59 $80.04 $78.87 $79.44 $76.52 16,738
2020-04-30 $82.46 $82.46 $81.13 $81.13 $78.14 25,710
2020-04-29 $83.10 $84.25 $83.07 $84.01 $80.92 47,696
2020-04-28 $81.95 $82.53 $80.78 $81.77 $78.76 24,989
2020-04-27 $78.48 $80.74 $78.45 $80.35 $77.39 22,868
2020-04-24 $78.07 $78.53 $76.96 $78.24 $75.36 20,184
2020-04-23 $76.90 $78.63 $76.90 $77.10 $74.26 41,102
2020-04-22 $76.14 $76.53 $75.41 $76.01 $73.21 22,524
2020-04-21 $74.00 $75.00 $74.00 $74.42 $71.68 49,467
2020-04-20 $76.56 $77.69 $75.80 $76.14 $73.34 25,104
2020-04-17 $76.53 $77.88 $76.27 $77.68 $74.82 36,861
2020-04-16 $74.81 $75.06 $73.72 $74.91 $72.15 23,580
2020-04-15 $76.30 $76.30 $74.50 $75.01 $72.25 32,198
2020-04-14 $80.00 $80.50 $78.36 $78.83 $75.93 111,955
2020-04-13 $79.19 $79.62 $77.04 $78.28 $75.40 53,327
2020-04-09 $77.37 $80.14 $77.10 $79.87 $76.93 102,404
2020-04-08 $73.52 $76.46 $72.69 $76.19 $73.39 115,004
2020-04-07 $73.00 $75.11 $72.58 $72.73 $70.05 83,898
2020-04-06 $69.22 $71.08 $69.22 $70.64 $68.04 47,400
2020-04-03 $67.00 $67.92 $65.76 $65.80 $63.38 42,148
2020-04-02 $66.37 $68.75 $65.99 $66.86 $64.40 47,564
2020-04-01 $66.91 $67.68 $65.82 $66.07 $63.64 45,210
2020-03-31 $69.91 $70.90 $68.80 $69.27 $66.72 41,287
2020-03-30 $68.61 $70.42 $68.61 $70.06 $67.48 50,226
2020-03-27 $68.23 $69.43 $67.73 $68.04 $65.54 45,037
2020-03-26 $68.95 $71.30 $68.76 $70.75 $68.15 81,475
2020-03-25 $67.06 $71.04 $65.45 $68.33 $65.81 98,330
2020-03-24 $63.82 $66.83 $62.79 $66.30 $63.54 54,240
2020-03-23 $61.91 $62.36 $59.49 $59.63 $57.15 69,827
2020-03-20 $64.96 $64.96 $61.26 $62.24 $59.65 40,324
2020-03-19 $61.98 $66.13 $60.97 $64.07 $61.41 53,392
2020-03-18 $65.08 $66.25 $59.62 $62.86 $60.25 73,786
2020-03-17 $64.83 $68.43 $63.79 $68.11 $65.28 70,636
2020-03-16 $61.49 $66.78 $61.49 $64.52 $61.84 121,607
2020-03-13 $71.03 $71.71 $66.52 $71.60 $68.62 145,688
2020-03-12 $67.86 $71.03 $65.63 $66.88 $64.10 68,960
2020-03-11 $75.53 $75.55 $73.11 $73.86 $70.79 80,141
2020-03-10 $76.93 $77.58 $73.69 $77.49 $74.27 79,938
2020-03-09 $76.84 $77.72 $74.47 $74.48 $71.38 78,336
2020-03-06 $83.49 $84.04 $81.77 $83.17 $79.71 50,866
2020-03-05 $85.98 $86.66 $85.22 $85.73 $82.16 47,264
2020-03-04 $86.76 $88.53 $85.55 $88.42 $84.74 36,745
2020-03-03 $86.24 $87.91 $84.21 $85.23 $81.69 84,194
2020-03-02 $83.53 $85.99 $82.65 $85.99 $82.41 79,654
2020-02-28 $81.22 $82.94 $80.61 $82.94 $79.49 107,525
2020-02-27 $86.89 $87.35 $83.83 $83.89 $80.40 86,370
2020-02-26 $88.83 $89.86 $87.96 $88.02 $84.36 75,852
2020-02-25 $92.50 $92.50 $88.28 $88.47 $84.79 125,365
2020-02-24 $93.13 $93.28 $92.32 $92.65 $88.80 103,778
2020-02-21 $95.10 $95.57 $95.10 $95.44 $91.47 14,185
2020-02-20 $95.13 $96.36 $95.13 $95.79 $91.81 21,038
2020-02-19 $95.69 $95.69 $95.52 $95.52 $91.55 8,486
2020-02-18 $94.91 $95.25 $94.60 $95.06 $91.11 15,954
2020-02-14 $95.20 $95.59 $94.95 $95.18 $91.22 10,698
2020-02-13 $95.29 $95.84 $95.01 $95.27 $91.31 18,674
2020-02-12 $95.39 $95.76 $95.28 $95.42 $91.45 14,171
2020-02-11 $94.42 $95.61 $94.42 $94.72 $90.78 13,764
2020-02-10 $94.16 $94.35 $93.84 $94.01 $90.10 19,254
2020-02-07 $94.57 $94.65 $93.83 $94.12 $90.21 27,200
2020-02-06 $95.92 $96.00 $95.11 $95.53 $91.56 28,741
2020-02-05 $94.93 $95.88 $94.23 $95.76 $91.78 56,770
2020-02-04 $93.20 $94.47 $93.20 $94.03 $90.12 45,881
2020-02-03 $91.27 $92.69 $91.04 $92.32 $88.48 35,842
2020-01-31 $91.97 $91.97 $90.43 $90.63 $86.86 38,843
2020-01-30 $91.92 $92.81 $91.64 $92.73 $88.87 28,201
2020-01-29 $93.45 $93.51 $92.99 $92.99 $89.12 26,129
2020-01-28 $92.12 $92.97 $92.04 $92.63 $88.78 31,266
2020-01-27 $92.53 $92.53 $91.75 $91.78 $87.96 20,239
2020-01-24 $95.03 $95.03 $93.83 $94.15 $90.23 21,476
2020-01-23 $94.36 $94.82 $93.38 $94.82 $90.88 34,918
2020-01-22 $95.85 $95.85 $94.97 $95.10 $91.14 11,969
2020-01-21 $96.13 $96.21 $95.57 $95.76 $91.78 25,350
2020-01-17 $96.68 $96.99 $96.34 $96.85 $92.82 14,494
2020-01-16 $96.55 $96.83 $96.17 $96.62 $92.60 14,498
2020-01-15 $96.05 $96.67 $95.78 $96.25 $92.25 13,881
2020-01-14 $95.72 $96.34 $95.63 $95.86 $91.87 21,872
2020-01-13 $94.60 $95.85 $94.60 $95.85 $91.86 24,934
2020-01-10 $95.22 $95.44 $94.42 $94.51 $90.58 10,979
2020-01-09 $95.50 $95.50 $94.76 $95.07 $91.12 16,095
2020-01-08 $94.98 $95.29 $94.46 $94.95 $91.00 44,182
2020-01-07 $94.50 $95.54 $94.50 $94.84 $90.90 18,066
2020-01-06 $95.07 $95.38 $94.81 $94.81 $90.87 23,060
2020-01-03 $95.83 $96.42 $95.22 $95.22 $91.26 35,845
2020-01-02 $98.71 $98.75 $96.87 $96.97 $92.94 70,824
2019-12-31 $97.22 $98.03 $97.22 $97.94 $93.87 31,536
2019-12-30 $97.79 $97.79 $97.22 $97.29 $93.24 14,433
2019-12-27 $98.11 $98.13 $97.45 $97.60 $93.54 8,742
2019-12-26 $97.76 $97.82 $97.39 $97.77 $93.70 6,228
2019-12-24 $97.36 $97.71 $97.31 $97.45 $93.40 14,558
2019-12-23 $96.55 $97.40 $96.55 $97.33 $93.28 11,115
2019-12-20 $96.92 $97.14 $96.79 $96.85 $92.82 18,034
2019-12-19 $96.16 $96.81 $96.16 $96.59 $92.57 16,024
2019-12-18 $96.23 $96.26 $95.54 $96.20 $92.20 9,743
2019-12-17 $96.37 $96.62 $95.94 $96.31 $92.30 14,348
2019-12-16 $96.88 $96.88 $96.07 $96.17 $92.17 16,186
2019-12-13 $97.64 $97.92 $96.51 $96.55 $91.94 34,025
2019-12-12 $96.00 $97.56 $95.91 $97.50 $92.84 63,348
2019-12-11 $95.21 $95.95 $95.21 $95.80 $91.22 25,127
2019-12-10 $95.27 $95.67 $95.05 $95.20 $90.65 11,755
2019-12-09 $95.61 $96.11 $95.47 $95.58 $91.01 10,090
2019-12-06 $94.81 $95.92 $94.81 $95.65 $91.08 14,739
2019-12-05 $94.02 $94.49 $94.02 $94.48 $89.97 32,267
2019-12-04 $94.50 $95.12 $93.91 $93.91 $89.42 17,604
2019-12-03 $93.93 $93.93 $93.16 $93.79 $89.31 21,630
2019-12-02 $95.35 $95.66 $94.62 $94.62 $90.10 23,268
2019-11-29 $95.50 $95.76 $95.35 $95.47 $90.91 5,964
2019-11-27 $95.32 $95.99 $95.17 $95.90 $91.32 13,866
2019-11-26 $95.05 $95.76 $95.05 $95.51 $90.95 28,826
2019-11-25 $94.81 $95.44 $94.81 $95.28 $90.73 75,605
2019-11-22 $94.70 $95.13 $94.68 $94.71 $90.19 188,852
2019-11-21 $94.54 $94.78 $94.22 $94.56 $90.04 30,971
2019-11-20 $95.19 $95.69 $94.49 $94.58 $90.06 28,193
2019-11-19 $96.35 $96.35 $95.49 $95.67 $91.10 17,555
2019-11-18 $96.04 $96.30 $95.74 $96.07 $91.48 30,017
2019-11-15 $96.99 $96.99 $96.18 $96.35 $91.75 30,548
2019-11-14 $95.88 $96.47 $95.88 $96.42 $91.81 26,454
2019-11-13 $96.33 $96.49 $95.85 $96.02 $91.43 23,315
2019-11-12 $96.72 $97.27 $96.42 $96.86 $92.23 26,807
2019-11-11 $96.10 $96.57 $95.98 $96.54 $91.93 18,361
2019-11-08 $96.00 $96.77 $96.00 $96.70 $92.08 19,704
2019-11-07 $95.65 $96.43 $95.65 $96.34 $91.74 51,931
2019-11-06 $95.35 $95.69 $95.01 $95.25 $90.70 30,474
2019-11-05 $94.94 $95.81 $94.94 $95.53 $90.97 46,615
2019-11-04 $94.32 $95.09 $94.32 $94.99 $90.45 35,932
2019-11-01 $92.66 $93.94 $92.66 $93.86 $89.38 26,959
2019-10-31 $92.80 $93.01 $91.72 $92.23 $87.82 45,416
2019-10-30 $92.79 $93.15 $92.38 $93.05 $88.61 40,747
2019-10-29 $92.14 $93.80 $92.05 $93.31 $88.85 29,745
2019-10-28 $92.76 $93.00 $92.32 $92.62 $88.20 25,159
2019-10-25 $91.32 $92.37 $91.25 $92.18 $87.78 26,679
2019-10-24 $91.23 $91.68 $90.52 $91.16 $86.81 35,403
2019-10-23 $90.54 $91.00 $90.44 $90.68 $86.35 29,817
2019-10-22 $89.73 $90.46 $89.50 $90.14 $85.83 49,365
2019-10-21 $91.43 $91.43 $90.54 $90.57 $86.24 20,844
2019-10-18 $91.11 $91.15 $90.47 $90.82 $86.48 50,248
2019-10-17 $91.44 $91.73 $90.86 $91.01 $86.66 35,063
2019-10-16 $90.97 $91.66 $90.74 $90.82 $86.48 54,084
2019-10-15 $90.55 $91.28 $90.21 $90.67 $86.34 108,792
2019-10-14 $90.68 $90.74 $90.10 $90.16 $85.85 49,602
2019-10-11 $90.07 $91.59 $90.07 $90.95 $86.61 161,730
2019-10-10 $88.04 $89.14 $88.04 $88.74 $84.50 118,144
2019-10-09 $87.91 $88.19 $87.32 $87.84 $83.64 31,549
2019-10-08 $88.37 $88.37 $87.15 $87.15 $82.99 72,949
2019-10-07 $88.89 $89.84 $88.70 $88.92 $84.67 34,215
2019-10-04 $88.88 $89.38 $88.74 $89.29 $85.03 15,468
2019-10-03 $88.30 $88.88 $87.43 $88.86 $84.62 79,811
2019-10-02 $89.43 $89.43 $87.69 $88.48 $84.25 43,100
2019-10-01 $92.58 $92.98 $90.10 $90.14 $85.83 70,805
2019-09-30 $91.75 $92.47 $91.62 $92.27 $87.86 16,709
2019-09-27 $91.86 $92.26 $91.26 $91.61 $87.23 61,112
2019-09-26 $91.92 $92.04 $91.40 $91.77 $87.39 33,032
2019-09-25 $91.34 $92.44 $91.20 $92.18 $87.78 36,331
2019-09-24 $92.70 $92.98 $91.29 $91.56 $87.19 80,917
2019-09-23 $92.92 $93.53 $92.92 $93.26 $88.33 53,023
2019-09-20 $93.70 $94.07 $93.05 $93.47 $88.52 26,838
2019-09-19 $94.06 $94.29 $93.55 $93.65 $88.70 21,604
2019-09-18 $93.30 $93.70 $92.67 $93.50 $88.55 22,166
2019-09-17 $93.09 $93.76 $93.09 $93.51 $88.56 16,664
2019-09-16 $94.23 $94.34 $93.19 $93.28 $88.34 31,165
2019-09-13 $94.14 $94.83 $93.90 $94.48 $89.48 30,230
2019-09-12 $93.40 $93.68 $92.64 $93.46 $88.52 63,174
2019-09-11 $92.11 $92.96 $91.48 $92.94 $88.02 40,158
2019-09-10 $90.77 $91.94 $90.77 $91.91 $87.05 34,017
2019-09-09 $90.73 $90.88 $90.51 $90.80 $86.00 25,110
2019-09-06 $90.51 $90.88 $90.08 $90.64 $85.84 30,777
2019-09-05 $90.45 $90.96 $90.32 $90.34 $85.56 42,972
2019-09-04 $89.46 $89.82 $89.23 $89.73 $84.98 27,667
2019-09-03 $88.76 $88.90 $88.18 $88.61 $83.92 32,675
2019-08-30 $89.36 $89.96 $89.19 $89.54 $84.80 19,655
2019-08-29 $89.17 $89.23 $88.76 $88.82 $84.12 22,272
2019-08-28 $86.46 $87.78 $86.30 $87.63 $82.99 18,536
2019-08-27 $87.05 $87.47 $86.56 $86.69 $82.10 27,105
2019-08-26 $87.17 $87.17 $86.38 $86.70 $82.11 37,632
2019-08-23 $88.23 $88.53 $86.09 $86.44 $81.87 74,678
2019-08-22 $89.83 $89.99 $88.62 $88.70 $84.01 25,189
2019-08-21 $89.50 $89.79 $89.28 $89.47 $84.74 26,161
2019-08-20 $89.71 $89.87 $88.84 $88.91 $84.21 27,564
2019-08-19 $89.95 $90.28 $89.75 $89.92 $85.16 45,390
2019-08-16 $87.80 $89.26 $87.80 $89.09 $84.38 36,413
2019-08-15 $87.90 $88.09 $86.85 $87.52 $82.89 97,435
2019-08-14 $89.27 $89.62 $87.65 $87.73 $83.09 72,988
2019-08-13 $89.52 $91.98 $89.52 $90.78 $85.98 28,304
2019-08-12 $91.51 $91.51 $89.86 $90.00 $85.24 41,492
2019-08-09 $92.11 $92.11 $91.23 $91.63 $86.78 35,070
2019-08-08 $91.62 $92.65 $91.47 $92.58 $87.68 29,420
2019-08-07 $88.79 $90.77 $88.79 $90.69 $85.89 33,117
2019-08-06 $89.85 $89.85 $88.35 $89.66 $84.92 34,750
2019-08-05 $90.35 $90.62 $88.85 $89.63 $84.89 58,269
2019-08-02 $92.37 $92.40 $90.71 $91.25 $86.42 47,862
2019-08-01 $93.28 $94.68 $92.41 $92.82 $87.91 55,816
2019-07-31 $94.95 $95.39 $93.13 $93.77 $88.81 30,417
2019-07-30 $94.00 $95.35 $93.99 $95.27 $90.23 17,997
2019-07-29 $94.87 $95.08 $94.63 $94.82 $89.80 24,191
2019-07-26 $95.01 $95.26 $94.39 $95.24 $90.20 27,629
2019-07-25 $95.60 $95.60 $94.29 $95.20 $90.16 30,062
2019-07-24 $95.80 $96.33 $95.80 $96.29 $91.20 23,845
2019-07-23 $95.06 $96.37 $95.06 $96.34 $91.24 40,948
2019-07-22 $95.01 $95.27 $94.61 $94.83 $89.81 29,839
2019-07-19 $94.56 $95.34 $94.56 $94.82 $89.80 17,392
2019-07-18 $93.87 $94.63 $93.87 $94.57 $89.57 40,795
2019-07-17 $95.00 $95.00 $94.18 $94.24 $89.25 19,597
2019-07-16 $94.70 $95.91 $94.70 $95.16 $90.13 28,890
2019-07-15 $94.45 $94.79 $94.23 $94.79 $89.78 20,579
2019-07-12 $93.16 $94.41 $93.16 $94.37 $89.38 15,956
2019-07-11 $92.71 $93.11 $92.27 $93.11 $88.18 21,020
2019-07-10 $93.34 $93.66 $92.71 $92.77 $87.86 22,001
2019-07-09 $93.57 $93.57 $92.70 $92.87 $87.96 26,233
2019-07-08 $94.68 $94.91 $93.69 $93.89 $88.92 29,915
2019-07-05 $94.47 $95.01 $94.18 $95.01 $89.98 8,965
2019-07-03 $95.23 $95.42 $94.78 $95.42 $90.37 13,321
2019-07-02 $95.59 $95.59 $94.71 $95.13 $90.10 20,162
2019-07-01 $95.20 $95.57 $94.89 $95.57 $90.51 110,788
2019-06-28 $94.61 $95.01 $94.25 $95.01 $89.98 20,275
2019-06-27 $93.83 $94.33 $93.83 $94.21 $89.23 22,961
2019-06-26 $93.70 $94.20 $93.70 $93.93 $88.96 23,244
2019-06-25 $94.07 $94.14 $93.56 $93.84 $88.88 24,836
2019-06-24 $93.41 $94.05 $93.26 $93.84 $88.88 21,045
2019-06-21 $93.47 $93.78 $93.28 $93.33 $88.39 25,483
2019-06-20 $93.81 $93.86 $93.00 $93.60 $88.65 23,763
2019-06-19 $93.00 $93.17 $92.20 $92.69 $87.79 81,480
2019-06-18 $92.32 $93.39 $92.32 $92.96 $88.04 58,700
2019-06-17 $92.63 $92.63 $91.85 $91.94 $87.08 22,155
2019-06-14 $93.65 $93.65 $93.07 $93.31 $87.87 20,282
2019-06-13 $93.34 $93.79 $93.34 $93.79 $88.32 36,258
2019-06-12 $92.72 $93.12 $92.66 $93.01 $87.59 32,498
2019-06-11 $93.21 $93.45 $92.68 $92.72 $87.32 35,826
2019-06-10 $92.57 $92.93 $92.41 $92.42 $87.03 49,506
2019-06-07 $91.98 $92.45 $91.59 $92.13 $86.76 65,422
2019-06-06 $90.96 $91.64 $90.60 $91.53 $86.20 355,141
2019-06-05 $90.65 $90.73 $89.42 $90.72 $85.43 48,828
2019-06-04 $88.60 $90.38 $88.27 $90.33 $85.07 203,541
2019-06-03 $85.02 $87.71 $85.02 $87.69 $82.58 72,638
2019-05-31 $85.08 $85.26 $84.61 $84.80 $79.86 43,030
2019-05-30 $86.13 $86.49 $85.74 $86.06 $81.04 32,955
2019-05-29 $85.21 $86.11 $84.94 $85.94 $80.93 73,140
2019-05-28 $86.84 $87.00 $85.88 $86.01 $81.00 30,171
2019-05-24 $87.43 $87.44 $86.35 $86.82 $81.76 36,792
2019-05-23 $87.03 $87.14 $85.98 $86.37 $81.34 42,771
2019-05-22 $88.30 $88.56 $87.95 $87.95 $82.82 54,217
2019-05-21 $87.29 $88.70 $87.29 $88.54 $83.38 32,582
2019-05-20 $87.49 $87.99 $87.08 $87.22 $82.14 26,568
2019-05-17 $88.43 $89.00 $88.10 $88.36 $83.21 27,461
2019-05-16 $88.49 $89.36 $88.49 $89.02 $83.83 31,184
2019-05-15 $87.28 $88.34 $87.06 $87.85 $82.73 55,157
2019-05-14 $87.59 $88.59 $87.29 $87.98 $82.85 58,840
2019-05-13 $87.15 $87.98 $86.55 $87.17 $82.09 117,875
2019-05-10 $88.33 $89.89 $87.97 $89.50 $84.28 54,001
2019-05-09 $88.12 $88.74 $87.39 $88.41 $83.26 48,968
2019-05-08 $89.15 $89.49 $88.70 $89.14 $83.94 35,013
2019-05-07 $90.16 $90.22 $88.74 $89.21 $84.01 57,966
2019-05-06 $90.81 $91.43 $90.56 $90.99 $85.69 56,461
2019-05-03 $91.46 $92.50 $91.46 $92.43 $87.04 37,084
2019-05-02 $91.98 $91.98 $90.69 $91.26 $85.94 53,713
2019-05-01 $94.11 $94.11 $92.20 $92.22 $86.85 95,693
2019-04-30 $93.85 $94.09 $93.19 $94.01 $88.53 93,873
2019-04-29 $93.54 $93.83 $93.29 $93.59 $88.14 15,344
2019-04-26 $92.81 $93.96 $92.78 $93.74 $88.28 31,477
2019-04-25 $94.00 $94.00 $92.66 $92.98 $87.56 36,703
2019-04-24 $95.06 $95.25 $94.40 $94.42 $88.92 30,894
2019-04-23 $94.61 $95.44 $94.48 $95.07 $89.53 36,730
2019-04-22 $95.36 $95.46 $94.68 $94.75 $89.23 19,703
2019-04-18 $95.93 $96.08 $95.19 $95.64 $90.07 35,423
2019-04-17 $96.51 $97.06 $95.87 $95.89 $90.30 28,037
2019-04-16 $95.55 $96.24 $95.41 $96.20 $90.59 38,520
2019-04-15 $95.99 $95.99 $95.31 $95.46 $89.90 53,746
2019-04-12 $95.45 $95.86 $95.07 $95.86 $90.27 21,799
2019-04-11 $94.65 $94.94 $94.36 $94.60 $89.09 28,559
2019-04-10 $94.92 $94.93 $94.51 $94.82 $89.29 17,586
2019-04-09 $95.37 $95.37 $94.67 $94.82 $89.29 34,066
2019-04-08 $95.48 $95.75 $95.18 $95.70 $90.12 73,139
2019-04-05 $95.70 $95.94 $95.44 $95.63 $90.06 31,370
2019-04-04 $94.63 $95.66 $94.63 $95.66 $90.08 32,139
2019-04-03 $93.82 $95.12 $93.73 $94.46 $88.95 85,752
2019-04-02 $92.86 $93.56 $92.76 $93.12 $87.69 34,714
2019-04-01 $92.13 $93.00 $92.06 $92.86 $87.45 26,174
2019-03-29 $90.73 $91.47 $90.41 $91.42 $86.09 42,846
2019-03-28 $89.97 $90.72 $89.83 $90.70 $85.41 37,185
2019-03-27 $89.76 $90.11 $89.12 $89.75 $84.52 35,683
2019-03-26 $90.13 $90.29 $89.37 $89.94 $84.70 32,022
2019-03-25 $89.86 $90.36 $89.36 $89.48 $84.27 55,463
2019-03-22 $91.88 $91.88 $89.60 $89.69 $84.46 48,014
2019-03-21 $91.29 $93.13 $91.29 $92.76 $87.35 45,763
2019-03-20 $91.63 $92.15 $90.76 $91.69 $86.35 68,051
2019-03-19 $92.73 $93.27 $91.68 $92.05 $86.31 73,788
2019-03-18 $92.22 $92.43 $91.65 $92.34 $86.58 45,567
2019-03-15 $92.09 $92.85 $91.76 $92.10 $86.36 54,629
2019-03-14 $92.47 $92.78 $91.77 $91.83 $86.11 39,924
2019-03-13 $92.90 $93.42 $92.71 $92.89 $87.10 49,594
2019-03-12 $92.35 $92.93 $92.35 $92.45 $86.69 81,667
2019-03-11 $91.13 $92.11 $91.11 $92.08 $86.34 42,726
2019-03-08 $90.28 $90.81 $89.80 $90.81 $85.15 106,723
2019-03-07 $91.59 $91.98 $90.21 $90.88 $85.21 68,695
2019-03-06 $91.55 $92.38 $91.55 $91.66 $85.95 39,453
2019-03-05 $91.94 $92.09 $91.55 $91.63 $85.92 43,644
2019-03-04 $92.15 $92.54 $90.77 $92.08 $86.34 40,730
2019-03-01 $92.48 $93.14 $91.58 $91.85 $86.12 56,628
2019-02-28 $93.09 $93.09 $91.89 $92.03 $86.29 21,629
2019-02-27 $93.08 $93.38 $92.53 $93.18 $87.37 31,629
2019-02-26 $93.77 $93.77 $93.23 $93.26 $87.45 39,284
2019-02-25 $93.69 $94.05 $93.43 $93.91 $88.06 41,347
2019-02-22 $93.35 $93.53 $92.98 $93.24 $87.43 35,899
2019-02-21 $93.41 $93.66 $92.43 $92.80 $87.02 87,210
2019-02-20 $91.48 $93.56 $91.48 $93.16 $87.35 88,360
2019-02-19 $90.41 $91.80 $90.41 $91.37 $85.67 71,763
2019-02-15 $90.14 $90.83 $89.99 $90.71 $85.06 33,830
2019-02-14 $89.62 $90.17 $89.47 $89.47 $83.89 37,405
2019-02-13 $90.40 $90.63 $89.96 $90.13 $84.51 72,814
2019-02-12 $88.59 $89.99 $88.52 $89.89 $84.29 56,340
2019-02-11 $87.90 $88.00 $87.50 $87.92 $82.44 29,976
2019-02-08 $87.36 $87.77 $86.64 $87.58 $82.12 54,167
2019-02-07 $88.93 $88.93 $87.17 $87.83 $82.36 35,091
2019-02-06 $89.74 $89.83 $89.40 $89.50 $83.92 23,880
2019-02-05 $89.53 $90.27 $89.53 $90.03 $84.42 40,700
2019-02-04 $89.25 $89.47 $88.83 $89.45 $83.87 49,217
2019-02-01 $88.82 $89.61 $88.63 $89.54 $83.96 51,732
2019-01-31 $88.45 $89.42 $87.79 $88.97 $83.42 78,215
2019-01-30 $89.82 $91.28 $89.60 $90.68 $85.03 44,065
2019-01-29 $88.67 $89.72 $88.67 $89.42 $83.85 46,518
2019-01-28 $88.07 $88.58 $87.85 $88.58 $83.06 41,583
2019-01-25 $87.74 $89.06 $87.73 $88.77 $83.24 58,906
2019-01-24 $86.90 $87.40 $86.57 $86.88 $81.46 44,795
2019-01-23 $88.12 $88.22 $86.68 $87.40 $81.95 46,444
2019-01-22 $88.97 $89.00 $87.49 $87.99 $82.51 103,087
2019-01-18 $88.54 $89.75 $88.44 $89.45 $83.87 65,378
2019-01-17 $86.17 $88.16 $86.17 $87.93 $82.45 50,921
2019-01-16 $85.95 $86.84 $85.81 $86.51 $81.12 39,687
2019-01-15 $86.14 $86.49 $85.44 $85.81 $80.46 72,503
2019-01-14 $86.40 $86.92 $86.05 $86.38 $81.00 30,399
2019-01-11 $87.12 $87.44 $86.68 $87.15 $81.72 40,811
2019-01-10 $86.50 $87.59 $86.21 $87.59 $82.13 85,982
2019-01-09 $86.81 $87.15 $86.13 $86.90 $81.48 72,251
2019-01-08 $85.99 $86.70 $85.76 $86.61 $81.21 85,115
2019-01-07 $85.40 $86.50 $84.99 $85.56 $80.23 80,899
2019-01-04 $83.26 $85.74 $83.26 $85.44 $80.11 88,742
2019-01-03 $84.12 $84.12 $82.01 $82.06 $76.94 70,684
2019-01-02 $82.73 $84.91 $82.73 $84.57 $79.30 60,675
2018-12-31 $83.58 $84.08 $83.02 $83.96 $78.73 88,877
2018-12-28 $84.12 $84.59 $83.12 $83.33 $78.14 95,099
2018-12-27 $81.26 $83.86 $80.95 $83.86 $78.63 126,142
2018-12-26 $79.41 $82.37 $78.44 $82.36 $77.23 116,968
2018-12-24 $80.53 $80.87 $78.90 $78.95 $74.03 87,605
2018-12-21 $81.95 $83.22 $80.81 $80.85 $75.81 207,291
2018-12-20 $82.23 $83.16 $80.72 $81.51 $76.43 264,070
2018-12-19 $83.68 $85.31 $82.00 $82.39 $77.25 267,219
2018-12-18 $83.66 $84.34 $83.07 $83.43 $78.23 192,642
2018-12-17 $84.31 $85.15 $82.50 $83.00 $77.83 133,352
2018-12-14 $84.89 $85.47 $84.21 $84.46 $78.91 109,158
2018-12-13 $86.56 $86.87 $85.24 $85.49 $79.88 111,180
2018-12-12 $86.91 $87.35 $86.33 $86.33 $80.66 98,059
2018-12-11 $87.27 $87.75 $85.11 $85.48 $79.87 136,371
2018-12-10 $85.73 $86.16 $84.27 $85.83 $80.19 124,142
2018-12-07 $88.13 $89.35 $85.40 $85.62 $80.00 112,021
2018-12-06 $87.93 $88.07 $85.71 $87.97 $82.19 170,161
2018-12-04 $92.38 $92.54 $89.34 $89.40 $83.53 97,428
2018-12-03 $92.62 $93.23 $91.24 $92.47 $86.40 90,356
2018-11-30 $89.91 $90.76 $89.85 $90.68 $84.73 54,790
2018-11-29 $89.67 $90.75 $89.28 $90.19 $84.27 93,255
2018-11-28 $88.38 $89.63 $87.23 $89.62 $83.73 64,359
2018-11-27 $88.90 $89.32 $87.56 $88.15 $82.36 92,592
2018-11-26 $89.38 $90.07 $89.19 $89.60 $83.72 84,824
2018-11-23 $88.68 $89.29 $88.44 $88.72 $82.89 23,044
2018-11-21 $89.35 $90.61 $89.30 $89.82 $83.92 71,352
2018-11-20 $89.52 $89.82 $88.40 $88.78 $82.95 98,495
2018-11-19 $91.98 $92.28 $90.53 $90.77 $84.81 38,532
2018-11-16 $91.08 $92.44 $90.95 $92.16 $86.11 65,133
2018-11-15 $89.84 $91.89 $89.69 $91.44 $85.44 91,689
2018-11-14 $90.60 $91.33 $89.60 $90.15 $84.23 67,599
2018-11-13 $90.98 $91.80 $90.18 $90.23 $84.30 61,117
2018-11-12 $92.14 $92.14 $90.68 $90.77 $84.81 97,727
2018-11-09 $93.32 $93.32 $91.51 $92.25 $86.19 56,183
2018-11-08 $93.82 $94.28 $93.42 $93.78 $87.62 63,481
2018-11-07 $93.46 $94.43 $92.90 $94.38 $88.18 54,869
2018-11-06 $91.33 $92.65 $91.33 $92.65 $86.57 41,140
2018-11-05 $91.17 $91.63 $90.90 $91.44 $85.44 54,313
2018-11-02 $91.81 $92.17 $90.11 $91.25 $85.26 99,402
2018-11-01 $90.60 $91.46 $89.79 $91.26 $85.27 76,968
2018-10-31 $88.24 $89.17 $87.95 $88.55 $82.73 120,250
2018-10-30 $85.89 $87.49 $85.44 $87.37 $81.63 78,319
2018-10-29 $87.38 $88.12 $85.25 $86.06 $80.41 155,383
2018-10-26 $86.12 $87.20 $85.20 $86.23 $80.57 146,977
2018-10-25 $86.27 $87.75 $86.11 $87.08 $81.36 111,243
2018-10-24 $88.57 $88.90 $85.43 $85.56 $79.94 106,761
2018-10-23 $88.57 $89.22 $87.15 $88.71 $82.88 1,123,792
2018-10-22 $91.03 $91.17 $89.71 $90.15 $84.23 62,229
2018-10-19 $91.02 $91.85 $90.38 $90.63 $84.68 93,513
2018-10-18 $92.30 $92.90 $90.99 $91.26 $85.27 67,506
2018-10-17 $92.65 $92.80 $91.77 $92.23 $86.17 45,896
2018-10-16 $91.72 $92.90 $91.48 $92.82 $86.72 424,429
2018-10-15 $91.73 $92.23 $91.31 $91.31 $85.31 52,766
2018-10-12 $93.09 $93.25 $91.17 $91.78 $85.75 89,231
2018-10-11 $92.04 $93.16 $91.20 $91.44 $85.44 141,476
2018-10-10 $94.76 $94.76 $92.31 $92.37 $86.30 186,925
2018-10-09 $97.12 $97.12 $94.59 $94.61 $88.40 181,361
2018-10-08 $97.54 $98.09 $97.17 $97.89 $91.46 132,132
2018-10-05 $98.58 $98.76 $97.39 $97.78 $91.36 90,514
2018-10-04 $99.28 $99.28 $98.00 $98.74 $92.26 98,359
2018-10-03 $100.51 $100.51 $99.32 $99.36 $92.84 114,563
2018-10-02 $99.35 $99.87 $98.81 $99.65 $93.11 41,445
2018-10-01 $98.97 $99.73 $98.97 $99.28 $92.76 29,398
2018-09-28 $98.59 $98.93 $98.28 $98.42 $91.96 32,335
2018-09-27 $99.95 $99.95 $98.90 $98.92 $92.42 37,578
2018-09-26 $100.71 $100.80 $99.68 $99.88 $93.32 53,045
2018-09-25 $101.77 $101.92 $101.30 $101.32 $94.34 29,275
2018-09-24 $102.76 $102.81 $101.40 $101.46 $94.47 41,552
2018-09-21 $103.50 $103.67 $102.67 $102.82 $95.74 757,929
2018-09-20 $102.64 $103.24 $102.52 $102.95 $95.86 38,825
2018-09-19 $100.86 $102.23 $100.86 $101.81 $94.80 37,536
2018-09-18 $101.18 $101.58 $100.44 $100.66 $93.72 32,186
2018-09-17 $100.43 $101.34 $100.43 $100.73 $93.79 32,761
2018-09-14 $100.58 $100.83 $100.11 $100.37 $93.45 38,001
2018-09-13 $100.75 $101.39 $100.45 $100.49 $93.57 30,406
2018-09-12 $100.27 $100.80 $99.96 $100.24 $93.33 46,656
2018-09-11 $99.57 $100.49 $99.17 $100.29 $93.38 175,461
2018-09-10 $100.65 $100.95 $100.22 $100.25 $93.34 42,193
2018-09-07 $100.49 $100.64 $99.64 $100.28 $93.37 45,461
2018-09-06 $101.45 $101.76 $100.33 $100.98 $94.02 70,024
2018-09-05 $99.88 $101.25 $99.88 $100.92 $93.97 52,414
2018-09-04 $100.96 $100.99 $99.95 $100.45 $93.53 49,899
2018-08-31 $101.35 $101.96 $101.05 $101.40 $94.41 35,388
2018-08-30 $102.33 $102.33 $101.19 $101.47 $94.48 47,952
2018-08-29 $101.93 $103.02 $101.50 $102.74 $95.66 46,699
2018-08-28 $102.66 $103.37 $101.84 $102.08 $95.05 30,180
2018-08-27 $101.26 $102.63 $101.26 $102.31 $95.26 29,339
2018-08-24 $100.16 $101.14 $100.16 $100.94 $93.99 23,849
2018-08-23 $100.38 $100.38 $99.45 $99.70 $92.83 21,568
2018-08-22 $100.76 $100.96 $100.34 $100.60 $93.67 49,294
2018-08-21 $100.30 $101.34 $100.30 $100.83 $93.88 62,472
2018-08-20 $99.75 $100.64 $99.75 $100.31 $93.40 32,604
2018-08-17 $98.79 $99.70 $98.46 $99.52 $92.66 38,095
2018-08-16 $98.70 $99.37 $98.70 $98.83 $92.02 37,134
2018-08-15 $98.96 $98.96 $97.00 $97.95 $91.20 74,016
2018-08-14 $99.28 $100.48 $99.28 $99.92 $93.04 40,284
2018-08-13 $100.17 $100.53 $98.93 $99.21 $92.37 48,737
2018-08-10 $100.93 $100.99 $100.16 $100.22 $93.31 43,464
2018-08-09 $101.38 $102.13 $101.38 $101.64 $94.64 42,529
2018-08-08 $101.35 $101.56 $100.88 $101.16 $94.19 51,840
2018-08-07 $101.42 $101.94 $101.22 $101.27 $94.29 25,738
2018-08-06 $99.78 $101.36 $99.78 $101.01 $94.05 59,529
2018-08-03 $100.51 $101.14 $100.48 $101.03 $94.07 36,840
2018-08-02 $100.23 $100.35 $99.33 $100.16 $93.26 39,219
2018-08-01 $101.95 $102.19 $100.94 $101.14 $94.17 50,522
2018-07-31 $101.62 $102.51 $101.58 $102.24 $95.20 46,783
2018-07-30 $101.71 $102.23 $101.04 $101.18 $94.21 32,465
2018-07-27 $102.06 $102.13 $101.37 $101.55 $94.55 35,012
2018-07-26 $100.90 $102.21 $100.90 $101.98 $94.95 55,052
2018-07-25 $100.15 $101.06 $99.52 $100.86 $93.91 40,758
2018-07-24 $99.68 $100.68 $99.68 $100.10 $93.20 202,900
2018-07-23 $99.50 $99.50 $98.79 $99.01 $92.19 18,425
2018-07-20 $99.41 $99.75 $99.09 $99.50 $92.64 24,776
2018-07-19 $100.00 $100.00 $99.17 $99.76 $92.89 53,120
2018-07-18 $100.38 $101.10 $100.35 $100.66 $93.72 32,666
2018-07-17 $99.06 $100.68 $99.06 $100.50 $93.58 32,941
2018-07-16 $99.95 $100.02 $98.89 $99.13 $92.30 39,352
2018-07-13 $99.74 $100.33 $99.33 $99.92 $93.04 80,054
2018-07-12 $100.36 $100.45 $99.48 $99.88 $93.00 38,230
2018-07-11 $100.44 $100.65 $99.18 $99.75 $92.88 107,401
2018-07-10 $100.80 $101.72 $100.80 $101.63 $94.63 39,918
2018-07-09 $100.10 $100.82 $100.10 $100.82 $93.87 43,017
2018-07-06 $98.89 $99.94 $98.52 $99.62 $92.76 55,070
2018-07-05 $98.91 $99.31 $98.38 $99.23 $92.39 64,057
2018-07-03 $99.20 $99.64 $97.99 $98.16 $91.40 30,907
2018-07-02 $98.39 $98.66 $97.87 $98.52 $91.73 91,551
2018-06-29 $98.97 $100.19 $98.95 $99.01 $92.19 259,228
2018-06-28 $98.38 $98.83 $97.47 $98.73 $91.93 256,213
2018-06-27 $98.77 $100.02 $98.09 $98.11 $91.35 58,238
2018-06-26 $98.24 $98.77 $97.98 $98.51 $91.72 34,922
2018-06-25 $99.56 $99.61 $97.63 $98.43 $91.24 139,729
2018-06-22 $99.41 $100.61 $99.41 $100.31 $92.98 45,316
2018-06-21 $99.44 $99.44 $98.68 $98.80 $91.58 38,561
2018-06-20 $100.12 $100.12 $99.25 $99.63 $92.35 51,165
2018-06-19 $100.68 $100.68 $98.88 $99.87 $92.57 170,945
2018-06-18 $101.37 $102.02 $101.25 $101.91 $94.47 50,573
2018-06-15 $102.55 $102.55 $101.39 $102.17 $94.71 35,338
2018-06-14 $103.27 $103.27 $102.52 $102.96 $95.44 27,595
2018-06-13 $103.97 $103.97 $102.67 $102.85 $95.34 35,528
2018-06-12 $104.01 $104.28 $103.41 $103.82 $96.24 25,422
2018-06-11 $103.87 $104.09 $103.50 $103.84 $96.25 35,488
2018-06-08 $103.50 $104.00 $102.97 $103.79 $96.21 107,759
2018-06-07 $104.26 $104.43 $103.07 $103.54 $95.98 63,129
2018-06-06 $102.49 $104.36 $102.27 $104.36 $96.74 147,665
2018-06-05 $101.38 $102.42 $101.38 $102.31 $94.84 103,329
2018-06-04 $101.32 $101.79 $101.24 $101.44 $94.03 44,862
2018-06-01 $100.46 $101.35 $100.46 $100.97 $93.59 41,005
2018-05-31 $100.75 $100.82 $99.60 $99.60 $92.32 63,021
2018-05-30 $99.87 $100.76 $99.72 $100.58 $93.23 77,719
2018-05-29 $100.00 $100.51 $98.90 $99.20 $91.95 46,117
2018-05-25 $100.94 $100.94 $100.41 $100.72 $93.36 47,288
2018-05-24 $101.57 $101.98 $100.98 $101.31 $93.91 47,855
2018-05-23 $101.50 $101.72 $100.92 $101.68 $94.25 52,283
2018-05-22 $103.13 $103.38 $102.09 $102.16 $94.70 40,241
2018-05-21 $103.06 $103.28 $102.61 $103.03 $95.50 31,745
2018-05-18 $102.66 $102.99 $102.40 $102.55 $95.06 24,058
2018-05-17 $102.13 $102.99 $102.13 $102.63 $95.13 61,844
2018-05-16 $100.93 $102.33 $100.93 $102.24 $94.77 209,945
2018-05-15 $100.28 $100.98 $99.95 $100.91 $93.54 96,318
2018-05-14 $100.89 $101.38 $100.69 $101.08 $93.70 81,022
2018-05-11 $101.12 $101.58 $100.61 $100.76 $93.40 27,327
2018-05-10 $100.43 $101.51 $100.05 $100.89 $93.52 39,009
2018-05-09 $98.99 $100.12 $98.99 $100.00 $92.69 33,529
2018-05-08 $98.86 $98.98 $98.12 $98.65 $91.44 56,949
2018-05-07 $98.90 $99.55 $98.63 $98.90 $91.68 32,259
2018-05-04 $97.01 $99.27 $96.76 $98.83 $91.61 86,464
2018-05-03 $97.05 $98.04 $96.17 $97.36 $90.25 61,271
2018-05-02 $97.01 $97.93 $97.01 $97.22 $90.12 60,836
2018-05-01 $96.85 $97.10 $95.92 $97.00 $89.91 62,648
2018-04-30 $99.04 $99.04 $97.36 $97.38 $90.27 36,984
2018-04-27 $99.13 $99.32 $98.04 $98.61 $91.41 33,179
2018-04-26 $98.52 $99.50 $98.30 $99.13 $91.89 45,043
2018-04-25 $97.78 $98.59 $97.27 $98.29 $91.11 119,680
2018-04-24 $100.60 $100.74 $96.68 $97.74 $90.60 131,744
2018-04-23 $100.19 $100.72 $99.94 $100.22 $92.90 45,846
2018-04-20 $101.38 $101.40 $100.33 $100.77 $93.41 31,191
2018-04-19 $102.24 $102.24 $100.89 $101.37 $93.96 45,234
2018-04-18 $102.02 $102.81 $101.96 $102.32 $94.85 67,646
2018-04-17 $100.96 $101.76 $100.58 $101.49 $94.08 60,783
2018-04-16 $99.52 $100.45 $99.14 $100.34 $93.01 113,285
2018-04-13 $99.54 $99.66 $98.52 $98.84 $91.62 85,778
2018-04-12 $97.95 $99.28 $97.79 $98.90 $91.68 73,431
2018-04-11 $97.85 $98.07 $97.32 $97.63 $90.50 63,217
2018-04-10 $97.63 $99.01 $97.51 $98.53 $91.33 183,993
2018-04-09 $96.20 $97.42 $95.69 $96.22 $89.19 429,814
2018-04-06 $97.13 $97.47 $95.01 $95.61 $88.63 156,079
2018-04-05 $96.25 $98.25 $96.25 $98.01 $90.85 141,953
2018-04-04 $93.93 $95.90 $93.11 $95.76 $88.76 259,877
2018-04-03 $94.23 $95.54 $93.66 $95.29 $88.33 495,099
2018-04-02 $95.71 $96.26 $93.29 $94.00 $87.13 1,611,558
2018-03-29 $94.63 $96.43 $94.63 $96.08 $89.06 137,747
2018-03-28 $95.54 $95.83 $93.95 $94.17 $87.29 235,785
2018-03-27 $96.68 $97.14 $94.96 $95.38 $88.41 197,394
2018-03-26 $95.76 $96.47 $94.71 $96.37 $89.33 126,226
2018-03-23 $96.86 $97.16 $94.59 $94.59 $87.68 240,704
2018-03-22 $99.02 $99.39 $96.63 $96.70 $89.64 131,017
2018-03-21 $98.85 $101.00 $98.85 $100.22 $92.58 102,625
2018-03-20 $99.36 $99.46 $98.82 $98.95 $91.41 104,982
2018-03-19 $100.37 $100.37 $98.46 $99.17 $91.61 159,152
2018-03-16 $100.26 $101.16 $100.20 $100.66 $92.99 111,133
2018-03-15 $101.95 $101.95 $100.46 $100.46 $92.81 72,037
2018-03-14 $103.89 $103.89 $101.69 $101.87 $94.11 76,567
2018-03-13 $104.42 $104.80 $103.23 $103.34 $95.47 61,601
2018-03-12 $104.12 $104.79 $103.82 $103.92 $96.00 49,574
2018-03-09 $103.04 $104.08 $102.72 $104.08 $96.15 40,854
2018-03-08 $102.60 $102.62 $101.64 $102.40 $94.60 35,744
2018-03-07 $101.66 $102.67 $101.53 $102.42 $94.62 32,856
2018-03-06 $102.08 $103.28 $101.48 $102.64 $94.82 102,898
2018-03-05 $99.45 $101.70 $99.45 $101.46 $93.73 149,050
2018-03-02 $99.57 $100.31 $98.98 $100.02 $92.40 211,338
2018-03-01 $100.86 $101.25 $99.38 $100.04 $92.42 723,162
2018-02-28 $103.08 $103.08 $100.68 $100.69 $93.02 177,951
2018-02-27 $104.09 $104.27 $102.83 $102.89 $95.05 299,790
2018-02-26 $104.32 $104.32 $103.26 $104.27 $96.32 85,908
2018-02-23 $102.99 $103.98 $102.61 $103.94 $96.02 53,000
2018-02-22 $102.16 $103.33 $102.06 $102.42 $94.62 86,022
2018-02-21 $102.37 $103.52 $101.78 $101.84 $94.08 84,835
2018-02-20 $101.88 $103.01 $101.57 $102.09 $94.31 122,417
2018-02-16 $102.18 $103.40 $101.80 $102.49 $94.68 312,865
2018-02-15 $102.63 $102.89 $101.23 $102.52 $94.71 269,865
2018-02-14 $99.36 $102.05 $98.97 $101.90 $94.14 69,924
2018-02-13 $99.96 $100.65 $99.87 $100.19 $92.56 73,140
2018-02-12 $98.98 $100.93 $98.83 $100.49 $92.83 174,767
2018-02-09 $97.75 $98.91 $95.28 $98.24 $90.75 249,711
2018-02-08 $100.22 $100.74 $96.68 $96.68 $89.31 236,479
2018-02-07 $100.76 $101.94 $100.12 $100.12 $92.49 170,874
2018-02-06 $96.33 $101.48 $95.99 $101.34 $93.62 817,220
2018-02-05 $101.20 $102.54 $98.09 $98.35 $90.86 340,162
2018-02-02 $104.13 $104.41 $101.67 $101.67 $93.92 305,123
2018-02-01 $105.00 $106.01 $104.65 $104.76 $96.78 975,603
2018-01-31 $106.47 $106.64 $105.44 $106.06 $97.98 107,512
2018-01-30 $106.74 $106.99 $105.76 $106.00 $97.92 65,198
2018-01-29 $108.12 $108.32 $107.07 $107.10 $98.94 70,702
2018-01-26 $107.85 $108.12 $107.02 $108.05 $99.82 42,374
2018-01-25 $107.86 $108.22 $107.32 $107.75 $99.54 108,941
2018-01-24 $107.30 $107.55 $106.65 $106.95 $98.80 76,633
2018-01-23 $106.51 $106.64 $105.83 $106.57 $98.45 64,300
2018-01-22 $106.59 $106.71 $106.18 $106.64 $98.51 62,457
2018-01-19 $106.38 $106.82 $106.08 $106.76 $98.63 62,073
2018-01-18 $105.79 $106.30 $105.51 $105.98 $97.90 51,714
2018-01-17 $106.53 $106.67 $105.87 $106.30 $98.20 68,422
2018-01-16 $107.44 $107.44 $105.12 $105.85 $97.78 103,427
2018-01-12 $107.47 $107.47 $106.86 $107.13 $98.97 75,333
2018-01-11 $105.94 $107.13 $105.94 $107.13 $98.97 179,538
2018-01-10 $105.82 $105.82 $105.27 $105.56 $97.52 56,553
2018-01-09 $106.24 $106.67 $105.88 $105.90 $97.83 156,261
2018-01-08 $106.25 $106.33 $105.71 $106.15 $98.06 147,742
2018-01-05 $105.79 $106.21 $105.52 $106.12 $98.03 161,675
2018-01-04 $104.88 $105.39 $104.87 $105.17 $97.16 278,541
2018-01-03 $103.92 $104.47 $103.69 $104.31 $96.36 419,334
2018-01-02 $103.07 $103.75 $102.56 $103.75 $95.84 1,367,653
2017-12-29 $102.89 $102.89 $102.14 $102.20 $94.41 179,934
2017-12-28 $102.18 $102.54 $101.88 $102.54 $94.73 336,583
2017-12-27 $101.96 $102.14 $101.88 $101.95 $94.18 68,491
2017-12-26 $101.88 $102.00 $101.64 $101.88 $94.12 85,742
2017-12-22 $101.83 $101.92 $101.56 $101.88 $94.12 31,549
2017-12-21 $101.50 $101.81 $101.31 $101.58 $93.84 258,141
2017-12-20 $101.67 $101.84 $101.22 $101.29 $93.57 149,471
2017-12-19 $101.12 $101.28 $100.99 $101.02 $93.32 30,082
2017-12-18 $99.72 $101.47 $99.72 $101.39 $93.35 43,737
2017-12-15 $99.58 $99.89 $99.45 $99.72 $91.81 139,074
2017-12-14 $100.27 $100.42 $99.18 $99.18 $91.31 76,772
2017-12-13 $100.15 $100.36 $100.04 $100.29 $92.33 36,692
2017-12-12 $100.08 $100.30 $99.91 $99.97 $92.04 76,169
2017-12-11 $100.32 $100.32 $99.72 $99.82 $91.90 71,150
2017-12-08 $99.90 $99.94 $99.40 $99.56 $91.66 66,298
2017-12-07 $98.95 $99.62 $98.95 $99.58 $91.68 35,078
2017-12-06 $99.15 $99.47 $98.95 $98.95 $91.10 61,674
2017-12-05 $100.06 $100.23 $99.48 $99.48 $91.59 55,587
2017-12-04 $100.16 $101.06 $100.14 $100.14 $92.19 59,786
2017-12-01 $100.47 $100.51 $98.66 $99.48 $91.59 326,720
2017-11-30 $100.28 $101.00 $100.06 $100.08 $92.14 69,749
2017-11-29 $100.00 $100.22 $99.72 $100.02 $92.08 21,323
2017-11-28 $99.02 $100.04 $99.02 $100.01 $92.08 31,309
2017-11-27 $99.59 $99.62 $98.85 $98.85 $91.01 65,351
2017-11-24 $99.41 $99.60 $99.41 $99.50 $91.61 17,728
2017-11-22 $99.32 $99.39 $98.99 $98.99 $91.14 22,539
2017-11-21 $99.17 $99.40 $99.07 $99.24 $91.37 27,282
2017-11-20 $98.39 $98.77 $98.33 $98.62 $90.80 96,035
2017-11-17 $97.75 $98.62 $97.75 $98.35 $90.55 24,803
2017-11-16 $97.05 $98.13 $97.05 $98.06 $90.28 74,023
2017-11-15 $96.70 $96.92 $96.05 $96.74 $89.06 55,851
2017-11-14 $97.94 $97.94 $96.96 $97.14 $89.43 89,052
2017-11-13 $97.48 $98.57 $96.84 $98.42 $90.61 75,526
2017-11-10 $98.00 $98.30 $97.62 $97.82 $90.06 784,697
2017-11-09 $98.40 $98.64 $97.87 $98.01 $90.23 72,188
2017-11-08 $99.21 $99.21 $98.86 $99.06 $91.20 42,123
2017-11-07 $99.22 $99.31 $98.85 $99.19 $91.32 85,186
2017-11-06 $99.21 $99.61 $98.93 $98.94 $91.09 34,712
2017-11-03 $99.36 $99.36 $98.69 $99.14 $91.27 78,227
2017-11-02 $100.17 $100.29 $99.23 $99.43 $91.54 234,874
2017-11-01 $100.20 $100.65 $99.74 $100.17 $92.22 256,369
2017-10-31 $99.34 $99.63 $99.24 $99.39 $91.50 40,708
2017-10-30 $99.53 $99.75 $98.95 $99.21 $91.34 82,583
2017-10-27 $99.76 $99.78 $99.17 $99.66 $91.75 86,973
2017-10-26 $99.64 $100.32 $99.40 $100.05 $92.11 103,340
2017-10-25 $99.37 $99.51 $98.36 $98.84 $91.00 65,581
2017-10-24 $99.00 $99.60 $99.00 $99.42 $91.53 50,714
2017-10-23 $99.12 $99.16 $98.65 $98.65 $90.82 64,413
2017-10-20 $98.58 $98.91 $98.58 $98.87 $91.03 75,999
2017-10-19 $97.61 $98.24 $97.26 $98.24 $90.45 153,815
2017-10-18 $97.81 $98.05 $97.72 $97.88 $90.11 182,327
2017-10-17 $98.29 $98.43 $97.87 $98.09 $90.31 71,129
2017-10-16 $99.10 $99.18 $98.21 $98.40 $90.59 97,183
2017-10-13 $98.73 $98.80 $98.58 $98.62 $90.80 76,678
2017-10-12 $97.63 $98.15 $97.63 $98.03 $90.25 86,833
2017-10-11 $97.67 $97.75 $97.27 $97.75 $89.99 57,767
2017-10-10 $97.68 $98.00 $97.46 $97.56 $89.82 50,048
2017-10-09 $97.81 $97.81 $97.39 $97.63 $89.88 76,632
2017-10-06 $97.53 $97.77 $97.08 $97.76 $90.00 178,254
2017-10-05 $97.62 $97.99 $97.57 $97.97 $90.20 265,389
2017-10-04 $97.73 $97.86 $97.42 $97.48 $89.75 422,743
2017-10-03 $97.44 $97.58 $96.94 $97.53 $89.79 462,835
2017-10-02 $96.08 $97.21 $95.92 $97.21 $89.50 2,728,123
2017-09-29 $95.95 $96.04 $95.48 $95.79 $88.19 72,869
2017-09-28 $95.68 $95.85 $95.01 $95.84 $88.24 62,516
2017-09-27 $95.55 $95.59 $94.57 $95.26 $87.70 43,637
2017-09-26 $95.77 $95.92 $95.33 $95.37 $87.80 49,380
2017-09-25 $96.07 $96.22 $95.60 $96.20 $88.15 56,980
2017-09-22 $96.06 $96.20 $95.87 $96.09 $88.05 36,661
2017-09-21 $96.39 $96.55 $96.21 $96.22 $88.17 63,622
2017-09-20 $96.52 $96.68 $95.99 $96.51 $88.43 43,596
2017-09-19 $95.86 $96.32 $95.61 $96.32 $88.26 91,929
2017-09-18 $95.16 $95.75 $95.16 $95.72 $87.71 161,346
2017-09-15 $94.79 $95.14 $94.65 $95.08 $87.12 66,260
2017-09-14 $94.32 $95.01 $94.24 $94.90 $86.96 49,815
2017-09-13 $94.70 $94.70 $94.13 $94.46 $86.55 51,904
2017-09-12 $93.93 $94.66 $93.93 $94.42 $86.52 100,581
2017-09-11 $92.56 $93.89 $92.56 $93.62 $85.78 148,822
2017-09-08 $92.51 $92.51 $91.99 $92.29 $84.56 468,626
2017-09-07 $92.31 $92.50 $91.99 $92.45 $84.71 60,818
2017-09-06 $92.02 $92.45 $91.64 $92.31 $84.58 89,954
2017-09-05 $93.33 $93.52 $91.99 $92.01 $84.31 211,514
2017-09-01 $92.03 $93.25 $92.03 $93.22 $85.42 1,116,448
2017-08-31 $92.08 $92.78 $92.08 $92.62 $84.87 372,460
2017-08-30 $91.28 $91.83 $91.14 $91.70 $84.02 37,863
2017-08-29 $91.39 $91.49 $90.92 $91.41 $83.76 42,699
2017-08-28 $91.78 $91.88 $91.34 $91.82 $84.13 59,615
2017-08-25 $91.71 $91.73 $91.47 $91.57 $83.90 270,840
2017-08-24 $91.40 $91.62 $91.15 $91.27 $83.63 313,034
2017-08-23 $91.03 $91.65 $91.03 $91.38 $83.73 29,445
2017-08-22 $90.63 $91.42 $90.29 $91.35 $83.70 626,030
2017-08-21 $90.08 $90.40 $89.93 $90.31 $82.75 101,678
2017-08-18 $89.77 $90.24 $89.54 $89.95 $82.42 60,257
2017-08-17 $91.05 $91.22 $89.81 $89.81 $82.29 58,547
2017-08-16 $90.59 $91.39 $90.59 $91.39 $83.74 38,963
2017-08-15 $90.32 $90.65 $90.24 $90.52 $82.94 103,406
2017-08-14 $90.06 $90.55 $90.06 $90.40 $82.83 34,019
2017-08-11 $89.47 $89.98 $89.47 $89.68 $82.17 78,220
2017-08-10 $90.62 $90.76 $89.85 $89.85 $82.33 95,231
2017-08-09 $90.88 $91.14 $90.63 $90.93 $83.32 42,758
2017-08-08 $91.56 $91.79 $90.79 $90.98 $83.36 58,244
2017-08-07 $91.74 $92.09 $91.74 $91.81 $84.12 44,145
2017-08-04 $91.56 $91.78 $91.48 $91.74 $84.06 116,160
2017-08-03 $91.99 $91.99 $91.16 $91.25 $83.61 666,581
2017-08-02 $91.54 $91.95 $91.15 $91.79 $84.11 126,761
2017-08-01 $92.14 $92.16 $91.26 $91.81 $84.12 1,078,978
2017-07-31 $92.48 $92.70 $91.54 $91.54 $83.88 48,785
2017-07-28 $92.37 $92.76 $91.78 $92.19 $84.47 56,348
2017-07-27 $93.06 $93.21 $91.87 $92.34 $84.61 43,013
2017-07-26 $93.44 $93.44 $92.66 $92.76 $85.00 56,340
2017-07-25 $92.92 $93.63 $92.92 $93.44 $85.62 48,788
2017-07-24 $92.14 $92.34 $91.83 $92.22 $84.50 28,818
2017-07-21 $92.40 $92.40 $92.04 $92.29 $84.56 63,168
2017-07-20 $92.78 $92.91 $92.27 $92.43 $84.69 37,445
2017-07-19 $92.17 $93.14 $92.17 $93.14 $85.34 92,860
2017-07-18 $92.18 $92.18 $91.64 $92.02 $84.32 41,740
2017-07-17 $92.25 $92.62 $92.11 $92.32 $84.59 83,868
2017-07-14 $91.77 $92.35 $91.74 $92.15 $84.44 84,339
2017-07-13 $91.46 $91.86 $91.28 $91.60 $83.93 90,897
2017-07-12 $90.93 $91.75 $90.93 $91.62 $83.95 99,820
2017-07-11 $90.52 $90.80 $90.04 $90.67 $83.08 416,444
2017-07-10 $89.78 $90.92 $89.59 $90.53 $82.95 89,969
2017-07-07 $89.62 $90.01 $89.10 $89.93 $82.40 380,851
2017-07-06 $89.56 $90.06 $89.26 $89.46 $81.97 397,655
2017-07-05 $90.22 $90.32 $89.45 $89.73 $82.22 897,234
2017-07-03 $89.78 $90.48 $89.58 $90.22 $82.67 1,011,553
2017-06-30 $89.28 $89.75 $89.15 $89.35 $81.87 44,073
2017-06-29 $89.63 $89.90 $88.56 $88.90 $81.46 73,528
2017-06-28 $89.24 $89.80 $89.17 $89.69 $82.18 112,623
2017-06-27 $88.98 $89.27 $88.48 $88.48 $81.07 121,108
2017-06-26 $89.30 $89.53 $88.93 $89.43 $81.56 30,328
2017-06-23 $89.08 $89.56 $88.79 $89.22 $81.36 23,875
2017-06-22 $89.00 $89.22 $88.77 $88.96 $81.13 43,473
2017-06-21 $89.72 $89.92 $88.66 $88.73 $80.92 172,560
2017-06-20 $90.54 $90.54 $89.78 $89.82 $81.91 35,605
2017-06-19 $90.13 $90.60 $89.89 $90.43 $82.47 36,649
2017-06-16 $89.44 $89.56 $89.06 $89.55 $81.66 375,154
2017-06-15 $90.07 $90.07 $88.93 $89.23 $81.37 1,987,250
2017-06-14 $91.63 $91.85 $90.06 $90.39 $82.43 40,257
2017-06-13 $90.61 $91.55 $90.43 $91.54 $83.48 41,203
2017-06-12 $90.67 $91.26 $90.25 $90.35 $82.39 60,619
2017-06-09 $89.91 $90.94 $89.91 $90.94 $82.93 63,794
2017-06-08 $89.13 $90.07 $89.13 $89.89 $81.97 49,329
2017-06-07 $89.46 $89.78 $89.07 $89.39 $81.52 47,797
2017-06-06 $89.16 $89.69 $88.90 $89.52 $81.64 97,923
2017-06-05 $89.61 $89.79 $89.28 $89.34 $81.47 33,701
2017-06-02 $89.53 $89.84 $89.44 $89.68 $81.78 95,214
2017-06-01 $88.31 $89.54 $88.30 $89.47 $81.59 183,049
2017-05-31 $88.24 $88.43 $87.35 $88.38 $80.60 50,383
2017-05-30 $88.08 $88.23 $87.92 $88.12 $80.36 32,568
2017-05-26 $88.20 $88.40 $88.13 $88.29 $80.52 25,788
2017-05-25 $88.74 $89.00 $87.93 $88.12 $80.36 164,367
2017-05-24 $88.32 $88.93 $88.32 $88.55 $80.75 199,075
2017-05-23 $88.09 $88.24 $87.67 $88.05 $80.30 41,579
2017-05-22 $88.29 $88.40 $87.60 $87.68 $79.96 45,772
2017-05-19 $87.20 $88.16 $87.08 $87.76 $80.03 284,543
2017-05-18 $86.53 $87.12 $85.86 $86.82 $79.17 152,564
2017-05-17 $88.21 $88.22 $86.85 $86.85 $79.20 122,854
2017-05-16 $88.83 $88.92 $88.65 $88.76 $80.94 52,373
2017-05-15 $88.27 $89.01 $88.15 $88.63 $80.83 55,031
2017-05-12 $87.68 $88.05 $87.68 $87.86 $80.12 104,984
2017-05-11 $87.88 $88.08 $87.17 $87.86 $80.12 48,677
2017-05-10 $87.72 $88.09 $87.72 $88.08 $80.32 81,621
2017-05-09 $88.20 $88.40 $87.65 $87.74 $80.01 110,556
2017-05-08 $88.87 $88.92 $88.13 $88.27 $80.50 62,113
2017-05-05 $87.83 $89.13 $87.83 $89.13 $81.28 178,902
2017-05-04 $87.82 $87.87 $87.34 $87.74 $80.01 326,507
2017-05-03 $88.62 $88.62 $87.68 $87.75 $80.02 117,795
2017-05-02 $89.31 $89.31 $88.71 $88.92 $81.09 130,832
2017-05-01 $89.53 $89.57 $88.98 $89.23 $81.37 189,183
2017-04-28 $90.10 $90.29 $89.29 $89.30 $81.44 107,042
2017-04-27 $90.33 $90.37 $89.69 $90.09 $82.16 104,492
2017-04-26 $90.38 $90.93 $90.23 $90.56 $82.59 118,692
2017-04-25 $89.98 $90.93 $89.98 $90.87 $82.87 161,691
2017-04-24 $88.93 $89.52 $88.93 $89.34 $81.47 164,182
2017-04-21 $88.20 $88.36 $87.81 $88.07 $80.31 93,924
2017-04-20 $87.43 $88.42 $87.43 $88.20 $80.43 116,782
2017-04-19 $87.63 $87.76 $87.06 $87.14 $79.47 157,595
2017-04-18 $87.14 $87.49 $86.89 $87.33 $79.64 76,670
2017-04-17 $87.26 $87.48 $86.98 $87.48 $79.78 93,993
2017-04-13 $87.90 $88.01 $86.84 $86.88 $79.23 158,204
2017-04-12 $89.20 $89.20 $87.89 $87.91 $80.17 132,917
2017-04-11 $89.39 $89.39 $88.64 $89.36 $81.49 125,536
2017-04-10 $89.41 $89.56 $89.00 $89.36 $81.49 189,663
2017-04-07 $89.41 $89.59 $88.94 $89.33 $81.46 128,586
2017-04-06 $89.12 $89.65 $88.74 $89.28 $81.42 121,062
2017-04-05 $89.99 $90.03 $88.80 $88.90 $81.07 315,124
2017-04-04 $89.01 $89.19 $88.64 $89.17 $81.32 486,220
2017-04-03 $89.47 $89.61 $88.08 $88.80 $80.98 3,538,716
2017-03-31 $89.21 $89.55 $89.05 $89.14 $81.29 78,360
2017-03-30 $88.96 $89.60 $88.95 $89.23 $81.37 39,968
2017-03-29 $88.98 $89.31 $88.75 $89.02 $81.18 55,933
2017-03-28 $87.87 $89.31 $87.87 $89.05 $81.21 299,851
2017-03-27 $86.75 $88.08 $86.41 $87.89 $80.15 389,511
2017-03-24 $88.47 $88.60 $87.30 $87.57 $79.86 103,730
2017-03-23 $87.99 $88.81 $87.84 $88.59 $80.57 76,321
2017-03-22 $87.91 $88.23 $87.34 $88.19 $80.20 105,049
2017-03-21 $89.94 $90.19 $87.87 $87.94 $79.98 86,467
2017-03-20 $89.62 $89.80 $89.03 $89.74 $81.62 61,628
2017-03-17 $89.16 $89.62 $89.16 $89.48 $81.38 89,722
2017-03-16 $89.78 $89.89 $88.84 $88.94 $80.89 129,438
2017-03-15 $88.49 $89.58 $88.32 $89.49 $81.39 76,997
2017-03-14 $88.12 $88.17 $87.65 $87.84 $79.89 45,292
2017-03-13 $88.36 $88.56 $88.20 $88.54 $80.52 56,323
2017-03-10 $88.38 $88.51 $87.73 $88.11 $80.13 99,822
2017-03-09 $88.17 $88.40 $87.39 $87.75 $79.80 108,435
2017-03-08 $88.09 $88.91 $88.02 $88.14 $80.16 80,119
2017-03-07 $89.00 $89.00 $88.09 $88.09 $80.11 104,753
2017-03-06 $88.72 $88.96 $88.33 $88.58 $80.56 344,438
2017-03-03 $89.02 $89.30 $88.77 $89.05 $80.99 54,149
2017-03-02 $90.19 $90.19 $88.92 $88.92 $80.87 177,368
2017-03-01 $89.17 $90.40 $89.17 $90.16 $82.00 200,981
2017-02-28 $88.33 $88.79 $88.23 $88.46 $80.45 77,263
2017-02-27 $88.59 $89.17 $88.30 $88.43 $80.42 1,730,807
2017-02-24 $88.15 $88.80 $88.00 $88.76 $80.72 47,598
2017-02-23 $89.79 $89.94 $88.61 $88.69 $80.66 78,382
2017-02-22 $88.89 $89.86 $88.87 $89.51 $81.40 107,886
2017-02-21 $88.71 $89.44 $88.70 $89.28 $81.19 93,819
2017-02-17 $88.73 $88.80 $88.38 $88.80 $80.76 65,072
2017-02-16 $88.90 $89.37 $88.57 $88.85 $80.80 61,856
2017-02-15 $88.75 $89.11 $88.67 $88.94 $80.89 150,585
2017-02-14 $88.72 $88.93 $88.33 $88.90 $80.85 730,489
2017-02-13 $88.45 $89.18 $88.29 $88.89 $80.84 411,325
2017-02-10 $87.71 $88.13 $87.38 $88.01 $80.04 278,345
2017-02-09 $87.02 $87.41 $86.92 $87.28 $79.38 311,054
2017-02-08 $86.80 $87.02 $86.31 $86.86 $78.99 232,456
2017-02-07 $87.39 $87.51 $86.62 $86.74 $78.88 448,053
2017-02-06 $87.46 $87.51 $87.10 $87.42 $79.50 245,381
2017-02-03 $87.37 $87.55 $87.15 $87.50 $79.58 216,613
2017-02-02 $87.33 $87.57 $86.82 $87.28 $79.38 1,201,986
2017-02-01 $86.91 $87.44 $86.52 $87.35 $79.44 1,728,332
2017-01-31 $87.30 $87.30 $86.44 $86.91 $79.04 523,666
2017-01-30 $87.78 $87.79 $86.75 $87.25 $79.35 197,027
2017-01-27 $88.10 $88.42 $87.95 $88.20 $80.21 511,006
2017-01-26 $88.01 $88.80 $87.80 $88.45 $80.44 167,536
2017-01-25 $88.19 $88.46 $87.63 $88.34 $80.34 605,822
2017-01-24 $86.28 $88.31 $86.28 $88.13 $80.15 313,787
2017-01-23 $85.55 $85.75 $85.17 $85.67 $77.91 128,275
2017-01-20 $85.12 $85.72 $84.99 $85.54 $77.79 116,315
2017-01-19 $85.80 $85.80 $84.47 $84.84 $77.16 1,809,174
2017-01-18 $84.90 $85.48 $84.79 $85.48 $77.74 61,747
2017-01-17 $85.24 $85.24 $84.63 $84.83 $77.15 54,485
2017-01-13 $85.35 $85.54 $85.14 $85.29 $77.57 50,807
2017-01-12 $85.53 $85.55 $84.85 $85.36 $77.63 85,139
2017-01-11 $84.92 $85.62 $84.86 $85.62 $77.87 68,166
2017-01-10 $84.78 $85.21 $84.51 $84.91 $77.22 113,094
2017-01-09 $84.78 $85.46 $84.57 $84.65 $76.98 938,850
2017-01-06 $84.84 $84.87 $84.32 $84.75 $77.08 103,851
2017-01-05 $85.01 $85.26 $84.50 $84.82 $77.14 88,676
2017-01-04 $83.89 $85.24 $83.89 $85.09 $77.38 272,082
2017-01-03 $83.70 $84.15 $82.98 $83.66 $76.08 2,024,702
2016-12-30 $83.90 $84.02 $82.92 $83.16 $75.63 106,565
2016-12-29 $83.93 $84.12 $83.62 $83.82 $76.23 62,203
2016-12-28 $84.90 $85.00 $83.70 $83.77 $76.18 51,352
2016-12-27 $84.46 $84.80 $84.46 $84.66 $76.99 111,572
2016-12-23 $84.09 $84.28 $83.74 $84.27 $76.64 70,619
2016-12-22 $84.45 $84.46 $83.81 $84.09 $76.47 135,268
2016-12-21 $84.91 $84.97 $84.46 $84.62 $76.96 107,056
2016-12-20 $85.02 $85.06 $84.61 $85.06 $77.03 70,854
2016-12-19 $84.97 $84.98 $84.55 $84.89 $76.87 51,041
2016-12-16 $85.67 $85.80 $84.85 $84.92 $76.90 60,635
2016-12-15 $84.55 $85.69 $84.31 $85.49 $77.41 61,957
2016-12-14 $85.91 $86.19 $84.80 $84.90 $76.88 88,617
2016-12-13 $86.48 $86.55 $85.40 $85.92 $77.80 74,250
2016-12-12 $86.80 $86.94 $86.12 $86.15 $78.01 69,170
2016-12-09 $86.78 $86.93 $86.23 $86.57 $78.39 100,867
2016-12-08 $86.25 $86.93 $86.14 $86.69 $78.50 108,727
2016-12-07 $84.99 $86.03 $84.86 $86.00 $77.88 139,731
2016-12-06 $84.93 $84.93 $84.16 $84.87 $76.85 320,162
2016-12-05 $84.55 $84.95 $84.23 $84.68 $76.68 157,989
2016-12-02 $83.69 $84.15 $83.35 $83.77 $75.86 536,385
2016-12-01 $84.34 $84.59 $83.67 $83.82 $75.90 988,463
2016-11-30 $83.35 $84.05 $83.05 $83.87 $75.95 408,040
2016-11-29 $82.16 $83.05 $81.62 $82.76 $74.94 131,472
2016-11-28 $83.33 $83.33 $82.43 $82.71 $74.90 77,777
2016-11-25 $82.99 $83.12 $82.70 $83.05 $75.21 37,601
2016-11-23 $82.23 $82.87 $82.09 $82.84 $75.02 113,371
2016-11-22 $82.19 $82.70 $82.00 $82.58 $74.78 159,071
2016-11-21 $81.21 $81.89 $80.88 $81.89 $74.15 223,167
2016-11-18 $81.10 $81.10 $80.38 $80.69 $73.07 98,438
2016-11-17 $80.82 $81.04 $80.48 $80.77 $73.14 209,534
2016-11-16 $80.98 $81.00 $80.41 $80.82 $73.19 198,004
2016-11-15 $80.22 $80.77 $79.76 $80.73 $73.10 169,158
2016-11-14 $80.40 $80.59 $79.84 $80.36 $72.77 381,036
2016-11-11 $80.84 $81.08 $79.50 $80.09 $72.52 818,200
2016-11-10 $80.61 $81.37 $80.58 $80.89 $73.25 570,829
2016-11-09 $77.95 $80.39 $77.68 $80.18 $72.61 213,768
2016-11-08 $78.03 $78.65 $77.78 $78.37 $70.97 58,578
2016-11-07 $77.79 $78.20 $77.79 $78.20 $70.81 144,428
2016-11-04 $76.64 $77.39 $76.60 $77.06 $69.78 91,384
2016-11-03 $76.64 $77.06 $76.60 $76.67 $69.43 70,001
2016-11-02 $76.74 $77.35 $76.51 $76.54 $69.31 83,903
2016-11-01 $77.56 $77.83 $76.61 $77.05 $69.77 177,193
2016-10-31 $77.56 $77.61 $77.26 $77.48 $70.16 34,366
2016-10-28 $77.46 $78.03 $77.15 $77.40 $70.09 56,073
2016-10-27 $77.40 $77.67 $76.84 $77.26 $69.96 44,217
2016-10-26 $77.25 $77.46 $77.03 $77.32 $70.02 50,570
2016-10-25 $77.97 $77.98 $77.34 $77.46 $70.14 59,372
2016-10-24 $78.04 $78.19 $77.64 $77.90 $70.54 64,362
2016-10-21 $77.26 $77.78 $77.06 $77.74 $70.40 32,751
2016-10-20 $77.46 $78.06 $77.17 $77.92 $70.56 86,292
2016-10-19 $77.41 $77.84 $77.06 $77.72 $70.38 84,261
2016-10-18 $77.10 $77.28 $76.71 $77.10 $69.82 57,704
2016-10-17 $76.13 $76.43 $76.03 $76.18 $68.98 139,325
2016-10-14 $76.42 $76.80 $76.14 $76.22 $69.02 114,543
2016-10-13 $75.90 $76.35 $75.25 $76.17 $68.98 90,932
2016-10-12 $76.85 $76.96 $76.36 $76.67 $69.43 80,634
2016-10-11 $77.51 $77.52 $76.39 $76.79 $69.54 122,732
2016-10-10 $78.13 $78.61 $77.96 $77.99 $70.62 69,780
2016-10-07 $79.01 $79.03 $77.28 $77.63 $70.30 118,001
2016-10-06 $78.04 $78.95 $78.04 $78.90 $71.45 157,738
2016-10-05 $77.97 $78.62 $77.81 $78.37 $70.97 162,060
2016-10-04 $78.86 $78.97 $77.51 $77.64 $70.31 536,321
2016-10-03 $78.47 $79.16 $78.47 $78.82 $71.37 2,333,262
2016-09-30 $78.81 $79.25 $78.57 $78.98 $71.52 134,746
2016-09-29 $78.70 $79.19 $78.02 $78.34 $70.94 47,947
2016-09-28 $78.12 $78.98 $77.65 $78.94 $71.48 46,992
2016-09-27 $77.27 $77.84 $77.08 $77.80 $70.45 26,968
2016-09-26 $77.71 $77.90 $77.45 $77.46 $70.14 39,384
2016-09-23 $78.41 $78.74 $78.10 $78.13 $70.45 125,453
2016-09-22 $79.10 $79.36 $78.52 $78.63 $70.90 41,620
2016-09-21 $77.60 $78.51 $77.51 $78.47 $70.76 83,487
2016-09-20 $77.70 $77.72 $77.05 $77.05 $69.48 76,998
2016-09-19 $77.47 $77.74 $77.17 $77.29 $69.69 72,461
2016-09-16 $76.92 $77.19 $76.64 $76.98 $69.41 44,161
2016-09-15 $76.81 $77.44 $76.54 $77.27 $69.67 52,638
2016-09-14 $76.96 $77.18 $76.59 $76.85 $69.30 76,422
2016-09-13 $77.90 $77.97 $76.48 $76.91 $69.35 145,377
2016-09-12 $77.33 $78.85 $77.33 $78.71 $70.97 109,216
2016-09-09 $80.04 $80.04 $77.98 $78.02 $70.35 146,425
2016-09-08 $80.88 $80.88 $80.27 $80.52 $72.61 60,506
2016-09-07 $80.93 $81.08 $80.43 $80.92 $72.97 66,522
2016-09-06 $81.14 $81.36 $80.65 $81.01 $73.05 44,654
2016-09-02 $80.91 $81.16 $80.59 $80.97 $73.01 75,629
2016-09-01 $80.22 $80.45 $79.77 $80.28 $72.39 119,990
2016-08-31 $80.44 $80.44 $79.73 $79.99 $72.13 82,811
2016-08-30 $80.95 $81.39 $80.56 $80.74 $72.80 69,638
2016-08-29 $80.08 $81.11 $80.08 $81.00 $73.04 26,658
2016-08-26 $80.74 $81.37 $79.76 $80.06 $72.19 99,486
2016-08-25 $80.05 $80.76 $80.05 $80.52 $72.61 36,525
2016-08-24 $81.15 $81.15 $80.07 $80.16 $72.28 35,357
2016-08-23 $81.33 $81.64 $81.09 $81.30 $73.31 49,927
2016-08-22 $80.37 $80.68 $80.11 $80.63 $72.70 57,814
2016-08-19 $80.15 $80.78 $79.94 $80.67 $72.74 51,488
2016-08-18 $80.10 $80.51 $79.92 $80.49 $72.58 102,598
2016-08-17 $79.88 $80.12 $79.28 $79.86 $72.01 52,323
2016-08-16 $80.59 $80.87 $79.95 $79.96 $72.10 54,274
2016-08-15 $79.59 $80.58 $79.59 $80.38 $72.48 57,720
2016-08-12 $80.27 $80.36 $79.21 $79.37 $71.57 50,113
2016-08-11 $80.41 $80.45 $80.00 $80.34 $72.44 42,221
2016-08-10 $80.29 $80.39 $79.93 $80.01 $72.15 47,287
2016-08-09 $80.55 $80.68 $80.00 $80.10 $72.23 52,110
2016-08-08 $80.24 $80.57 $80.24 $80.38 $72.48 43,760
2016-08-05 $80.10 $80.31 $79.95 $80.18 $72.30 61,506
2016-08-04 $79.67 $80.14 $79.41 $79.90 $72.05 79,691
2016-08-03 $79.49 $80.12 $79.32 $79.82 $71.97 66,233
2016-08-02 $79.96 $80.06 $79.02 $79.50 $71.69 568,873
2016-08-01 $80.01 $80.30 $79.59 $79.92 $72.06 159,738
2016-07-29 $80.20 $80.28 $79.56 $80.20 $72.32 126,853
2016-07-28 $80.39 $80.77 $80.00 $80.56 $72.64 47,633
2016-07-27 $80.64 $80.99 $79.96 $80.51 $72.60 94,029
2016-07-26 $79.79 $80.51 $79.66 $80.45 $72.54 65,998
2016-07-25 $79.95 $79.95 $79.34 $79.88 $72.03 89,684
2016-07-22 $79.83 $80.20 $79.64 $80.02 $72.15 42,042
2016-07-21 $80.42 $80.52 $79.64 $79.96 $72.10 110,243
2016-07-20 $80.03 $80.51 $79.70 $80.29 $72.40 150,941
2016-07-19 $80.47 $80.71 $80.00 $80.29 $72.40 74,888
2016-07-18 $80.27 $80.97 $79.93 $80.94 $72.98 49,300
2016-07-15 $80.44 $80.59 $80.18 $80.47 $72.56 113,433
2016-07-14 $79.76 $80.46 $79.63 $80.23 $72.34 197,425
2016-07-13 $79.12 $79.50 $78.88 $79.40 $71.60 109,743
2016-07-12 $78.29 $79.59 $78.29 $79.20 $71.42 236,028
2016-07-11 $77.44 $77.81 $77.31 $77.57 $69.95 214,722
2016-07-08 $76.04 $77.29 $75.74 $77.14 $69.56 248,608
2016-07-07 $75.24 $75.75 $74.74 $75.11 $67.73 186,389
2016-07-06 $74.26 $74.99 $73.81 $74.78 $67.43 351,502
2016-07-05 $75.38 $75.78 $74.40 $74.62 $67.29 345,031
2016-07-01 $75.90 $76.69 $75.89 $76.14 $68.66 600,544
2016-06-30 $74.95 $75.94 $74.48 $75.94 $68.48 394,140
2016-06-29 $74.30 $74.88 $74.09 $74.72 $67.38 99,522
2016-06-28 $73.67 $73.88 $72.55 $73.35 $66.14 129,577
2016-06-27 $74.61 $74.72 $72.44 $72.71 $65.56 239,960
2016-06-24 $76.93 $77.17 $75.22 $75.29 $67.89 167,611
2016-06-23 $78.62 $79.26 $78.62 $79.26 $71.47 159,806
2016-06-22 $78.10 $78.27 $77.87 $77.93 $70.27 61,553
2016-06-21 $78.36 $78.36 $77.60 $77.95 $70.29 317,130
2016-06-20 $78.67 $79.52 $78.57 $78.62 $70.61 281,493
2016-06-17 $77.79 $78.38 $77.57 $78.10 $70.15 52,317
2016-06-16 $77.07 $77.71 $76.44 $77.70 $69.79 91,153
2016-06-15 $77.39 $78.00 $77.30 $77.41 $69.53 51,954
2016-06-14 $77.41 $77.75 $76.47 $76.93 $69.09 91,982
2016-06-13 $78.39 $78.84 $77.64 $77.65 $69.74 57,433
2016-06-10 $78.61 $78.89 $78.31 $78.60 $70.59 97,858
2016-06-09 $79.09 $79.12 $78.58 $79.01 $70.96 59,001
2016-06-08 $79.48 $79.91 $79.37 $79.63 $71.52 113,652
2016-06-07 $78.90 $79.33 $78.90 $79.05 $71.00 91,679
2016-06-06 $78.36 $79.10 $78.33 $79.02 $70.97 86,671
2016-06-03 $77.57 $78.22 $77.23 $78.16 $70.20 105,757
2016-06-02 $76.74 $77.38 $76.59 $77.38 $69.50 79,286
2016-06-01 $76.36 $77.08 $75.83 $77.06 $69.21 134,571
2016-05-31 $77.22 $77.45 $76.65 $76.77 $68.95 68,725
2016-05-27 $77.02 $77.33 $76.95 $77.12 $69.26 55,350
2016-05-26 $78.24 $78.38 $77.11 $77.13 $69.27 112,803
2016-05-25 $77.26 $78.05 $77.19 $77.89 $69.96 138,753
2016-05-24 $76.66 $76.97 $76.38 $76.83 $69.00 141,056
2016-05-23 $75.64 $76.67 $75.64 $76.40 $68.62 159,490
2016-05-20 $75.18 $75.81 $75.14 $75.43 $67.75 84,313
2016-05-19 $74.39 $75.04 $74.06 $74.96 $67.32 134,444
2016-05-18 $75.49 $76.03 $74.28 $74.57 $66.97 191,069
2016-05-17 $76.08 $76.78 $75.78 $75.97 $68.23 162,660
2016-05-16 $75.17 $76.29 $75.17 $76.10 $68.35 234,620
2016-05-13 $75.52 $75.88 $74.64 $74.87 $67.24 811,879
2016-05-12 $76.93 $76.95 $75.48 $75.66 $67.95 85,850
2016-05-11 $75.74 $76.13 $75.47 $75.50 $67.81 80,651
2016-05-10 $74.65 $75.62 $74.54 $75.58 $67.88 69,191
2016-05-09 $75.55 $75.55 $74.15 $74.19 $66.63 98,503
2016-05-06 $74.98 $75.82 $74.90 $75.75 $68.03 67,153
2016-05-05 $76.04 $76.25 $74.98 $75.05 $67.41 69,792
2016-05-04 $75.59 $76.35 $75.21 $75.62 $67.92 144,357
2016-05-03 $77.24 $77.24 $76.05 $76.25 $68.48 151,619
2016-05-02 $77.86 $78.02 $77.29 $77.94 $70.00 218,620
2016-04-29 $78.20 $78.43 $77.17 $77.67 $69.76 145,547
2016-04-28 $78.51 $78.96 $77.78 $78.04 $70.09 106,835
2016-04-27 $78.05 $78.63 $77.73 $78.53 $70.53 154,130
2016-04-26 $77.22 $78.06 $77.22 $78.00 $70.06 141,733
2016-04-25 $77.24 $77.44 $76.59 $76.90 $69.07 399,160
2016-04-22 $77.42 $77.95 $77.22 $77.50 $69.61 97,182
2016-04-21 $77.62 $77.87 $77.08 $77.11 $69.26 171,511
2016-04-20 $77.84 $77.84 $77.13 $77.40 $69.52 161,779
2016-04-19 $76.42 $77.69 $76.32 $77.69 $69.78 184,102
2016-04-18 $75.22 $75.92 $75.02 $75.89 $68.16 124,886
2016-04-15 $75.46 $75.72 $75.08 $75.66 $67.95 174,749
2016-04-14 $75.53 $75.62 $75.16 $75.35 $67.68 101,601
2016-04-13 $74.90 $75.52 $74.78 $75.42 $67.74 181,482
2016-04-12 $73.65 $74.52 $73.30 $74.45 $66.87 148,433
2016-04-11 $73.28 $73.85 $73.28 $73.43 $65.95 147,016
2016-04-08 $72.89 $73.54 $72.68 $72.85 $65.43 249,290
2016-04-07 $72.91 $73.03 $71.94 $72.16 $64.81 145,299
2016-04-06 $72.52 $73.21 $71.90 $73.19 $65.74 142,828
2016-04-05 $72.54 $73.08 $72.45 $72.68 $65.28 534,160
2016-04-04 $73.72 $73.87 $72.94 $73.10 $65.65 454,719
2016-04-01 $72.60 $73.94 $72.16 $73.87 $66.35 1,878,559
2016-03-31 $74.07 $74.27 $73.07 $73.27 $65.81 40,793
2016-03-30 $73.90 $74.42 $73.77 $74.12 $66.57 67,059
2016-03-29 $72.50 $73.54 $72.26 $73.53 $66.04 31,291
2016-03-28 $72.86 $73.18 $72.53 $72.99 $65.56 38,428
2016-03-24 $71.98 $72.71 $71.62 $72.70 $65.30 96,508
2016-03-23 $73.21 $73.26 $72.47 $72.51 $65.12 78,531
2016-03-22 $73.53 $74.11 $73.19 $73.92 $66.19 66,594
2016-03-21 $74.01 $74.34 $73.35 $73.99 $66.25 227,201
2016-03-18 $74.73 $75.03 $74.04 $74.23 $66.47 215,786
2016-03-17 $72.61 $74.21 $72.61 $74.12 $66.37 224,919
2016-03-16 $70.95 $72.47 $70.75 $72.41 $64.84 86,996
2016-03-15 $71.00 $71.05 $70.57 $70.97 $63.55 69,571
2016-03-14 $71.68 $71.97 $71.36 $71.64 $64.15 78,284
2016-03-11 $71.69 $72.48 $71.69 $72.28 $64.72 167,226
2016-03-10 $70.67 $71.36 $70.19 $70.94 $63.52 101,602
2016-03-09 $70.54 $70.87 $70.01 $70.52 $63.14 64,389
2016-03-08 $70.90 $71.00 $69.65 $69.93 $62.62 78,912
2016-03-07 $70.66 $71.68 $70.59 $71.65 $64.16 95,271
2016-03-04 $69.53 $71.13 $69.53 $70.57 $63.19 93,149
2016-03-03 $68.97 $69.85 $68.97 $69.65 $62.37 53,245
2016-03-02 $68.53 $69.33 $68.35 $69.24 $62.00 58,832
2016-03-01 $68.63 $69.35 $68.01 $69.30 $62.05 138,591
2016-02-29 $68.06 $68.78 $67.60 $67.60 $60.53 95,558
2016-02-26 $67.94 $68.26 $67.65 $67.96 $60.85 91,040
2016-02-25 $66.27 $67.02 $65.66 $67.02 $60.01 81,488
2016-02-24 $64.87 $66.15 $64.45 $66.10 $59.19 66,308
2016-02-23 $66.93 $66.93 $65.44 $65.52 $58.67 81,260
2016-02-22 $66.76 $67.59 $66.76 $67.36 $60.32 46,127
2016-02-19 $66.35 $66.50 $65.91 $66.09 $59.18 57,713
2016-02-18 $67.15 $67.15 $66.36 $66.74 $59.76 149,706
2016-02-17 $66.09 $67.21 $66.09 $67.00 $59.99 102,099
2016-02-16 $65.09 $65.56 $64.41 $65.56 $58.70 110,794
2016-02-12 $63.35 $64.53 $62.90 $64.50 $57.75 114,332
2016-02-11 $62.88 $63.39 $62.10 $62.72 $56.16 105,601
2016-02-10 $64.78 $65.36 $63.72 $63.81 $57.14 108,084
2016-02-09 $63.53 $64.91 $63.53 $64.57 $57.82 150,336
2016-02-08 $65.21 $65.48 $63.27 $64.14 $57.43 248,245
2016-02-05 $66.27 $66.78 $65.70 $65.85 $58.96 109,288
2016-02-04 $65.02 $67.26 $65.02 $66.61 $59.64 340,205
2016-02-03 $63.50 $65.04 $62.75 $64.93 $58.14 253,570
2016-02-02 $63.24 $63.24 $62.20 $62.84 $56.27 90,215
2016-02-01 $62.78 $63.52 $62.00 $63.38 $56.75 139,112
2016-01-29 $61.73 $63.24 $61.48 $63.24 $56.63 210,486
2016-01-28 $61.69 $61.88 $60.85 $61.37 $54.95 162,467
2016-01-27 $61.59 $62.51 $60.98 $61.09 $54.70 128,934
2016-01-26 $60.93 $61.83 $60.68 $61.69 $55.24 75,046
2016-01-25 $61.80 $61.86 $60.49 $60.52 $54.19 126,110
2016-01-22 $62.25 $63.11 $61.65 $62.19 $55.69 170,795
2016-01-21 $60.71 $61.54 $60.15 $61.26 $54.85 74,767
2016-01-20 $60.10 $61.13 $58.66 $60.63 $54.29 152,758
2016-01-19 $62.43 $62.43 $60.24 $60.97 $54.59 306,029
2016-01-15 $61.81 $62.11 $60.94 $61.73 $55.27 218,412
2016-01-14 $62.55 $63.63 $61.80 $63.19 $56.58 138,596
2016-01-13 $64.20 $64.42 $62.27 $62.31 $55.79 113,692
2016-01-12 $64.44 $64.49 $62.91 $63.79 $57.12 93,849
2016-01-11 $65.15 $65.19 $63.28 $63.68 $57.02 144,990
2016-01-08 $65.97 $66.11 $64.73 $64.85 $58.07 111,969
2016-01-07 $66.35 $66.76 $65.16 $65.47 $58.62 190,267
2016-01-06 $68.27 $68.27 $67.12 $67.45 $60.40 136,851
2016-01-05 $69.54 $69.64 $68.79 $69.31 $62.06 160,535
2016-01-04 $69.36 $69.53 $68.67 $69.36 $62.11 163,070
2015-12-31 $70.88 $71.25 $70.53 $70.53 $63.15 61,891
2015-12-30 $71.47 $71.65 $70.98 $71.04 $63.61 58,371
2015-12-29 $71.44 $71.98 $71.41 $71.77 $64.26 35,216
2015-12-28 $71.24 $71.24 $70.64 $71.06 $63.63 64,966
2015-12-24 $71.82 $71.91 $71.56 $71.68 $64.18 18,759
2015-12-23 $71.09 $72.33 $71.09 $72.33 $64.35 87,561
2015-12-22 $69.66 $70.91 $69.47 $70.59 $62.80 95,770
2015-12-21 $69.40 $69.53 $68.87 $69.43 $61.77 143,776
2015-12-18 $69.64 $70.03 $68.90 $68.90 $61.30 179,906
2015-12-17 $71.07 $71.07 $69.72 $69.72 $62.02 110,210
2015-12-16 $70.76 $71.16 $69.83 $71.07 $63.23 134,816
2015-12-15 $70.59 $71.11 $70.21 $70.36 $62.59 116,340
2015-12-14 $70.79 $70.88 $69.42 $69.99 $62.27 190,500
2015-12-11 $71.36 $71.90 $71.01 $71.08 $63.23 151,473
2015-12-10 $73.29 $73.60 $72.63 $73.12 $65.05 109,104
2015-12-09 $73.15 $74.51 $72.89 $73.65 $65.52 194,964
2015-12-08 $72.06 $72.52 $71.26 $71.29 $63.42 148,098
2015-12-07 $73.83 $73.83 $72.40 $72.81 $64.77 184,283
2015-12-04 $73.21 $74.41 $73.15 $74.22 $66.03 120,041
2015-12-03 $73.91 $74.07 $72.80 $73.15 $65.08 150,718
2015-12-02 $74.32 $74.53 $73.35 $73.58 $65.46 138,048
2015-12-01 $74.25 $74.66 $74.07 $74.59 $66.36 151,589
2015-11-30 $74.08 $74.51 $73.81 $74.14 $65.96 92,123
2015-11-27 $73.91 $74.02 $73.61 $73.92 $65.76 31,662
2015-11-25 $74.33 $74.53 $73.94 $74.06 $65.89 95,706
2015-11-24 $73.42 $74.60 $73.32 $74.41 $66.20 106,220
2015-11-23 $73.63 $74.29 $73.59 $73.67 $65.54 110,356
2015-11-20 $74.18 $74.47 $73.55 $73.65 $65.52 44,318
2015-11-19 $74.09 $74.50 $73.93 $74.00 $65.83 73,098
2015-11-18 $72.99 $74.26 $72.99 $74.15 $65.97 112,715
2015-11-17 $73.12 $73.52 $72.66 $72.81 $64.77 162,466
2015-11-16 $72.00 $73.06 $72.00 $72.96 $64.91 104,984
2015-11-13 $71.00 $72.33 $70.85 $72.04 $64.09 146,863
2015-11-12 $71.78 $71.85 $71.04 $71.04 $63.20 178,561
2015-11-11 $72.73 $72.82 $72.12 $72.51 $64.51 372,563
2015-11-10 $72.85 $72.97 $72.16 $72.63 $64.61 60,941
2015-11-09 $73.35 $73.50 $72.35 $73.05 $64.99 127,930
2015-11-06 $72.88 $73.53 $72.78 $73.53 $65.41 65,987
2015-11-05 $73.87 $73.88 $72.95 $73.29 $65.20 185,291
2015-11-04 $74.77 $74.92 $74.02 $74.02 $65.85 91,770
2015-11-03 $73.87 $75.19 $73.87 $74.66 $66.42 122,138
2015-11-02 $73.47 $74.34 $73.19 $74.02 $65.85 92,793
2015-10-30 $73.41 $73.93 $73.21 $73.42 $65.32 62,041
2015-10-29 $73.45 $73.66 $72.92 $73.37 $65.27 38,629
2015-10-28 $72.31 $73.53 $72.25 $73.42 $65.32 65,626
2015-10-27 $72.28 $72.70 $71.83 $72.15 $64.19 72,508
2015-10-26 $73.03 $73.18 $72.62 $72.63 $64.61 28,555
2015-10-23 $72.93 $73.54 $72.87 $73.14 $65.07 83,199
2015-10-22 $71.44 $72.66 $71.44 $72.54 $64.53 62,343
2015-10-21 $71.55 $71.55 $70.65 $70.68 $62.88 46,418
2015-10-20 $71.18 $72.12 $71.16 $71.46 $63.57 40,453
2015-10-19 $71.52 $71.52 $71.03 $71.24 $63.38 45,172
2015-10-16 $72.21 $72.59 $71.47 $71.93 $63.99 61,794
2015-10-15 $71.84 $72.06 $70.96 $72.01 $64.06 82,318
2015-10-14 $71.08 $71.97 $70.92 $71.70 $63.79 81,288
2015-10-13 $70.67 $71.52 $70.33 $70.99 $63.15 110,259
2015-10-12 $71.81 $71.81 $70.83 $71.12 $63.27 103,936
2015-10-09 $72.15 $72.60 $71.56 $71.81 $63.88 78,726
2015-10-08 $70.65 $72.17 $70.65 $72.01 $64.06 121,682
2015-10-07 $70.37 $71.06 $69.72 $70.84 $63.02 206,501
2015-10-06 $69.28 $70.46 $69.18 $69.96 $62.24 155,781
2015-10-05 $67.34 $68.84 $67.25 $68.80 $61.21 178,257
2015-10-02 $64.78 $66.86 $64.35 $66.86 $59.48 125,550
2015-10-01 $64.95 $65.24 $64.34 $65.24 $58.04 84,087
2015-09-30 $63.96 $64.84 $63.89 $64.74 $57.59 133,096
2015-09-29 $63.18 $63.87 $62.98 $63.40 $56.40 240,591
2015-09-28 $64.80 $64.85 $62.98 $63.02 $56.06 218,815
2015-09-25 $66.02 $66.07 $64.97 $65.33 $58.12 156,193
2015-09-24 $65.40 $66.16 $64.52 $65.90 $58.27 233,935
2015-09-23 $67.42 $67.42 $65.81 $65.82 $58.20 110,128
2015-09-22 $67.50 $67.50 $66.65 $67.19 $59.41 194,322
2015-09-21 $68.50 $68.91 $68.19 $68.39 $60.47 114,665
2015-09-18 $68.53 $68.81 $67.93 $68.11 $60.23 148,647
2015-09-17 $69.83 $70.63 $69.40 $69.48 $61.44 204,109
2015-09-16 $68.84 $69.94 $68.83 $69.89 $61.80 158,380
2015-09-15 $68.16 $68.83 $68.15 $68.72 $60.77 106,702
2015-09-14 $69.07 $69.10 $68.00 $68.05 $60.17 147,822
2015-09-11 $68.96 $69.13 $68.57 $69.09 $61.09 116,412
2015-09-10 $69.14 $69.74 $68.88 $69.30 $61.28 116,719
2015-09-09 $70.26 $70.77 $69.15 $69.23 $61.22 261,831
2015-09-08 $69.33 $69.79 $69.00 $69.78 $61.70 115,804
2015-09-04 $68.88 $68.88 $68.08 $68.08 $60.20 104,916
2015-09-03 $69.25 $70.32 $69.25 $69.57 $61.52 185,085
2015-09-02 $69.28 $69.28 $68.20 $69.19 $61.18 128,199
2015-09-01 $69.18 $69.63 $67.99 $68.22 $60.32 129,677
2015-08-31 $70.51 $71.08 $69.77 $70.70 $62.52 173,556
2015-08-28 $70.35 $71.34 $70.18 $71.00 $62.78 148,849
2015-08-27 $68.49 $70.84 $68.49 $70.61 $62.44 295,717
2015-08-26 $66.72 $67.92 $66.43 $67.82 $59.97 145,612
2015-08-25 $69.88 $69.92 $66.02 $66.06 $58.41 342,313
2015-08-24 $66.48 $69.57 $64.66 $67.24 $59.46 319,268
2015-08-21 $71.43 $71.59 $70.06 $70.06 $61.95 250,751
2015-08-20 $72.81 $72.94 $71.94 $71.94 $63.61 116,050
2015-08-19 $73.66 $73.66 $72.77 $73.07 $64.61 121,323
2015-08-18 $74.34 $74.52 $73.88 $73.88 $65.33 59,300
2015-08-17 $73.94 $74.65 $73.74 $74.63 $65.99 44,893
2015-08-14 $73.95 $74.25 $73.89 $74.13 $65.55 64,274
2015-08-13 $74.11 $74.11 $73.63 $73.81 $65.27 43,982
2015-08-12 $73.55 $74.23 $73.15 $74.12 $65.54 67,028
2015-08-11 $74.22 $74.37 $73.75 $73.97 $65.41 98,717
2015-08-10 $74.01 $75.68 $73.80 $75.68 $66.92 122,940
2015-08-07 $74.85 $74.89 $73.50 $73.62 $65.10 98,068
2015-08-06 $75.10 $75.30 $74.79 $75.00 $66.32 103,934
2015-08-05 $75.36 $75.90 $74.86 $75.02 $66.34 78,639
2015-08-04 $74.79 $75.29 $74.54 $74.74 $66.09 66,817
2015-08-03 $75.16 $75.16 $74.20 $74.58 $65.95 74,082
2015-07-31 $75.91 $75.91 $75.11 $75.22 $66.51 66,145
2015-07-30 $75.40 $75.60 $75.13 $75.49 $66.75 68,396
2015-07-29 $75.03 $75.58 $74.67 $75.40 $66.67 162,869
2015-07-28 $73.15 $74.84 $72.75 $74.74 $66.09 151,065
2015-07-27 $73.37 $73.83 $72.84 $73.04 $64.59 94,484
2015-07-24 $75.51 $75.51 $73.43 $73.84 $65.29 91,021
2015-07-23 $76.74 $76.74 $75.43 $75.53 $66.79 107,698
2015-07-22 $76.72 $76.90 $76.32 $76.52 $67.66 92,721
2015-07-21 $77.39 $78.04 $76.78 $76.95 $68.04 58,268
2015-07-20 $78.04 $78.12 $77.27 $77.29 $68.34 75,798
2015-07-17 $79.04 $79.04 $77.85 $78.27 $69.21 49,437
2015-07-16 $79.66 $79.66 $78.99 $79.10 $69.94 32,008
2015-07-15 $79.99 $79.99 $79.08 $79.25 $70.08 50,703
2015-07-14 $79.59 $80.25 $79.42 $80.16 $70.88 50,093
2015-07-13 $79.14 $79.68 $79.14 $79.62 $70.40 59,798
2015-07-10 $78.51 $78.84 $77.87 $78.75 $69.63 118,852
2015-07-09 $78.72 $78.77 $77.72 $77.74 $68.74 203,180
2015-07-08 $78.76 $78.76 $77.41 $77.43 $68.47 190,589
2015-07-07 $79.61 $79.61 $77.88 $79.27 $70.09 279,437

iShares U.S. Basic Materials ETF (IYM) News Headlines

Recent iShares U.S. Basic Materials ETF (IYM) News
Similar Companies to iShares U.S. Basic Materials ETF (IYM) 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.