iShares U.S. Real Estate ETF (IYR) Exchange: NYSE ARCA

Data as of May 2, 2025

$93.69 ($0.32) 0.34%

iShares U.S. Real Estate ETF - Daily Information
Click for more stock information on iShares U.S. Real Estate ETF.
Daily Information Data
Date May 2, 2025
Open $92.80
Previous Close $93.69
High $94.00
Low $92.06
Adjusted Open $92.80
Previous Adjusted Close $93.69
Adjusted High $94.00
Adjusted Low $92.06

About iShares U.S. Real Estate ETF (IYR)

The Fund seeks to track the investment results of the Dow Jones U.S. Real Estate Index (the “Underlying Index”), which measures the performance of the real estate sector of the U.S. equity market, as defined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”). The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials and real estate investment trusts (“REITs”) industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by 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. Real Estate ETF (IYR)

Date Open High Low Close Adj.Close Volume
2025-04-30 $92.80 $94.00 $92.06 $93.69 $93.69 5,878,532
2025-04-29 $92.63 $93.75 $92.48 $93.37 $93.37 3,690,223
2025-04-28 $92.12 $92.94 $91.87 $92.75 $92.75 4,228,458
2025-04-25 $92.39 $92.55 $91.54 $92.16 $92.16 3,888,977
2025-04-24 $92.11 $93.03 $91.59 $92.33 $92.33 4,960,219
2025-04-23 $92.90 $93.80 $91.46 $92.00 $92.00 4,844,869
2025-04-22 $91.25 $92.25 $90.89 $91.87 $91.87 4,494,040
2025-04-21 $91.15 $91.35 $88.95 $90.07 $90.07 6,216,415
2025-04-17 $90.74 $92.69 $90.74 $91.93 $91.93 4,316,492
2025-04-16 $91.06 $91.82 $90.00 $90.59 $90.59 4,521,852
2025-04-15 $90.80 $91.32 $90.25 $90.71 $90.71 3,457,409
2025-04-14 $89.50 $90.99 $89.10 $90.46 $90.46 5,611,147
2025-04-11 $87.09 $88.75 $85.87 $88.60 $88.60 6,713,638
2025-04-10 $88.58 $89.35 $85.22 $87.32 $87.32 10,549,690
2025-04-09 $83.19 $89.88 $81.53 $89.42 $89.42 16,319,800
2025-04-08 $88.96 $88.99 $83.59 $84.48 $84.48 10,084,625
2025-04-07 $87.52 $90.30 $84.87 $86.67 $86.67 15,195,923
2025-04-04 $92.41 $92.53 $89.02 $89.11 $89.11 12,928,629
2025-04-03 $95.24 $96.09 $93.17 $93.23 $93.23 9,122,204
2025-04-02 $95.64 $96.39 $95.14 $96.22 $96.22 4,359,540
2025-04-01 $95.91 $96.22 $94.61 $95.81 $95.81 5,926,299
2025-03-31 $94.79 $96.30 $94.79 $95.75 $95.75 6,051,592
2025-03-28 $95.26 $95.39 $94.18 $94.74 $94.74 3,831,064
2025-03-27 $95.21 $96.02 $94.62 $94.88 $94.88 3,618,168
2025-03-26 $95.02 $95.54 $94.71 $95.18 $95.18 4,724,095
2025-03-25 $95.57 $95.73 $94.08 $94.66 $94.66 5,616,630
2025-03-24 $94.95 $95.90 $94.56 $95.72 $95.72 4,019,835
2025-03-21 $95.05 $95.10 $93.86 $94.42 $94.42 4,489,548
2025-03-20 $95.59 $95.99 $95.03 $95.32 $95.32 3,850,530
2025-03-19 $95.48 $96.20 $94.70 $95.53 $95.53 4,370,228
2025-03-18 $95.81 $96.33 $95.03 $95.39 $95.39 4,690,499
2025-03-17 $94.50 $96.52 $94.50 $96.12 $95.76 5,466,285
2025-03-14 $93.51 $94.70 $93.07 $94.63 $94.28 4,021,114
2025-03-13 $94.46 $95.23 $92.61 $92.74 $92.39 5,084,646
2025-03-12 $95.06 $95.39 $94.20 $94.54 $94.19 3,970,055
2025-03-11 $96.36 $96.57 $94.37 $94.89 $94.53 6,252,897
2025-03-10 $96.98 $98.01 $95.58 $96.05 $95.69 7,315,636
2025-03-07 $96.58 $97.42 $95.84 $96.97 $96.61 4,387,274
2025-03-06 $98.04 $98.28 $96.17 $96.34 $95.98 7,146,707
2025-03-05 $96.96 $99.13 $96.88 $98.98 $98.61 4,505,323
2025-03-04 $99.01 $99.62 $97.68 $97.80 $97.43 6,905,788
2025-03-03 $98.47 $99.55 $98.36 $98.90 $98.53 5,133,548
2025-02-28 $98.11 $98.53 $97.33 $98.41 $98.41 4,077,162
2025-02-27 $97.21 $98.19 $97.08 $97.65 $97.65 4,903,898
2025-02-26 $97.99 $98.11 $96.98 $97.24 $97.24 5,702,860
2025-02-25 $96.97 $98.15 $96.88 $97.71 $97.71 3,863,666
2025-02-24 $96.38 $97.13 $95.84 $96.61 $96.61 3,948,777
2025-02-21 $96.95 $97.16 $95.63 $96.27 $96.27 6,317,762
2025-02-20 $96.35 $97.13 $95.92 $96.98 $96.98 3,493,739
2025-02-19 $96.03 $96.67 $95.78 $96.37 $96.37 3,298,813
2025-02-18 $95.85 $96.70 $95.67 $96.33 $96.33 2,489,669
2025-02-14 $96.62 $96.99 $95.92 $95.93 $95.93 4,054,866
2025-02-13 $95.40 $96.53 $95.06 $96.34 $96.34 4,864,110
2025-02-12 $94.50 $95.81 $94.38 $95.47 $95.47 4,453,859
2025-02-11 $95.65 $96.50 $95.47 $96.47 $96.47 3,313,781
2025-02-10 $95.98 $96.26 $95.22 $96.07 $96.07 2,733,455
2025-02-07 $96.53 $96.56 $95.45 $95.94 $95.94 4,633,359
2025-02-06 $96.53 $96.54 $95.63 $96.30 $96.30 2,683,997
2025-02-05 $95.66 $96.23 $94.74 $96.07 $96.07 4,314,606
2025-02-04 $93.92 $94.87 $93.67 $94.64 $94.64 3,277,602
2025-02-03 $93.83 $94.97 $93.09 $94.51 $94.51 5,620,119
2025-01-31 $94.83 $95.72 $94.51 $94.82 $94.82 4,533,221
2025-01-30 $95.14 $95.75 $94.18 $95.03 $95.03 6,424,532
2025-01-29 $95.08 $95.24 $93.34 $93.78 $93.78 4,515,235
2025-01-28 $95.73 $95.77 $94.69 $95.03 $95.03 4,576,119
2025-01-27 $94.81 $96.16 $94.81 $96.04 $96.04 8,961,359
2025-01-24 $94.42 $95.53 $94.29 $94.94 $94.94 3,929,085
2025-01-23 $94.28 $94.68 $93.24 $94.68 $94.68 3,626,208
2025-01-22 $95.49 $95.49 $93.87 $94.00 $94.00 4,114,874
2025-01-21 $94.36 $95.69 $94.30 $95.65 $95.65 4,421,266
2025-01-17 $94.24 $94.44 $93.83 $93.86 $93.86 4,300,955
2025-01-16 $92.10 $93.97 $91.82 $93.96 $93.96 4,935,262
2025-01-15 $93.91 $94.01 $91.82 $91.84 $91.84 6,016,710
2025-01-14 $90.91 $91.63 $90.71 $91.46 $91.46 6,052,017
2025-01-13 $89.35 $90.67 $89.19 $90.61 $90.61 6,069,289
2025-01-10 $90.21 $90.49 $89.46 $89.49 $89.49 9,167,941
2025-01-08 $91.43 $91.79 $90.58 $91.72 $91.72 4,024,845
2025-01-07 $92.84 $93.05 $91.24 $91.48 $91.48 7,161,501
2025-01-06 $93.59 $93.82 $92.14 $92.27 $92.27 5,845,089
2025-01-03 $92.42 $93.60 $92.17 $93.43 $93.43 4,325,927
2025-01-02 $93.20 $93.28 $91.95 $92.29 $92.29 8,909,541
2024-12-31 $93.08 $93.26 $92.21 $93.06 $93.06 5,447,455
2024-12-30 $92.46 $92.52 $91.38 $92.28 $92.28 4,020,586
2024-12-27 $93.10 $93.76 $92.46 $92.67 $92.67 5,279,088
2024-12-26 $93.07 $93.68 $92.66 $93.60 $93.60 3,958,707
2024-12-24 $92.54 $93.50 $92.43 $93.41 $93.41 2,207,213
2024-12-23 $92.21 $92.90 $91.74 $92.79 $92.79 5,846,877
2024-12-20 $91.00 $93.38 $91.00 $92.39 $92.39 14,194,628
2024-12-19 $92.40 $93.11 $90.68 $90.74 $90.74 12,763,411
2024-12-18 $95.84 $96.28 $92.15 $92.15 $92.15 9,655,897
2024-12-17 $96.20 $96.92 $95.76 $96.06 $96.06 3,856,229
2024-12-16 $97.75 $98.50 $97.27 $97.33 $96.53 4,478,259
2024-12-13 $97.79 $98.18 $97.54 $97.61 $96.81 5,145,279
2024-12-12 $98.02 $99.09 $97.96 $98.02 $97.21 4,410,960
2024-12-11 $98.45 $98.91 $97.90 $98.21 $97.40 3,654,115
2024-12-10 $99.93 $99.93 $98.10 $98.39 $97.58 5,809,727
2024-12-09 $99.82 $100.22 $99.59 $99.97 $99.15 3,739,340
2024-12-06 $100.02 $100.36 $99.19 $99.69 $98.87 2,913,036
2024-12-05 $99.62 $99.85 $99.19 $99.72 $98.90 2,955,080
2024-12-04 $100.33 $100.38 $99.51 $100.03 $99.21 2,553,244
2024-12-03 $100.94 $101.24 $100.24 $100.36 $99.53 4,252,392
2024-12-02 $101.85 $101.93 $100.57 $100.94 $100.11 7,207,573
2024-11-29 $102.91 $103.27 $102.23 $102.31 $102.31 4,566,770
2024-11-27 $102.75 $103.46 $102.64 $102.87 $102.87 4,141,037
2024-11-26 $101.69 $102.29 $101.20 $102.08 $102.08 3,068,354
2024-11-25 $100.94 $102.23 $100.94 $101.76 $101.76 5,112,858
2024-11-22 $99.98 $100.53 $99.93 $100.36 $100.36 3,402,742
2024-11-21 $99.05 $99.93 $98.63 $99.62 $99.62 3,826,251
2024-11-20 $98.53 $99.07 $98.13 $98.91 $98.91 4,329,749
2024-11-19 $98.30 $99.32 $97.89 $99.12 $99.12 5,340,753
2024-11-18 $97.39 $98.62 $97.18 $98.60 $98.60 4,726,060
2024-11-15 $97.26 $97.99 $96.96 $97.80 $97.80 6,787,384
2024-11-14 $98.54 $98.54 $97.56 $97.69 $97.69 6,714,783
2024-11-13 $99.01 $99.41 $98.43 $98.56 $98.56 4,801,530
2024-11-12 $98.92 $99.33 $97.89 $97.89 $97.89 7,729,262
2024-11-11 $99.66 $100.37 $99.18 $99.23 $99.23 3,711,468
2024-11-08 $98.74 $100.16 $98.58 $99.89 $99.89 7,286,725
2024-11-07 $97.63 $98.57 $97.34 $98.28 $98.28 7,768,286
2024-11-06 $99.31 $99.31 $96.06 $97.08 $97.08 10,360,611
2024-11-05 $97.72 $99.60 $97.47 $99.59 $99.59 5,125,556
2024-11-04 $97.68 $98.53 $97.55 $98.25 $98.25 3,926,869
2024-11-01 $98.93 $99.10 $97.16 $97.20 $97.20 9,487,515
2024-10-31 $99.22 $99.77 $98.24 $98.31 $98.31 7,701,067
2024-10-30 $99.59 $100.73 $99.53 $100.01 $100.01 6,237,599
2024-10-29 $100.18 $100.55 $99.26 $99.53 $99.53 7,021,242
2024-10-28 $100.99 $101.46 $100.29 $100.46 $100.46 4,458,913
2024-10-25 $101.76 $102.18 $100.15 $100.20 $100.20 4,394,815
2024-10-24 $101.05 $101.73 $100.97 $101.16 $101.16 3,491,471
2024-10-23 $99.83 $101.08 $99.67 $100.91 $100.91 5,452,668
2024-10-22 $99.66 $100.44 $99.44 $100.01 $100.01 5,405,863
2024-10-21 $101.38 $101.83 $99.78 $99.90 $99.90 6,073,585
2024-10-18 $101.49 $101.97 $101.05 $101.94 $101.94 3,713,754
2024-10-17 $101.51 $101.70 $100.87 $101.19 $101.19 3,735,983
2024-10-16 $101.18 $102.10 $100.89 $101.98 $101.98 4,237,943
2024-10-15 $100.14 $101.75 $100.14 $100.94 $100.94 6,918,660
2024-10-14 $98.75 $99.86 $98.56 $99.76 $99.76 3,193,310
2024-10-11 $98.54 $99.11 $98.34 $99.11 $99.11 3,757,014
2024-10-10 $98.35 $99.04 $97.74 $98.01 $98.01 3,391,601
2024-10-09 $98.54 $98.87 $98.19 $98.80 $98.80 3,079,766
2024-10-08 $98.93 $99.17 $98.39 $98.73 $98.73 5,238,164
2024-10-07 $98.87 $98.87 $98.05 $98.50 $98.50 5,101,436
2024-10-04 $99.41 $99.67 $98.49 $99.36 $99.36 5,790,712
2024-10-03 $100.52 $100.78 $99.63 $99.92 $99.92 4,147,243
2024-10-02 $100.39 $100.96 $100.16 $100.92 $100.92 5,446,762
2024-10-01 $102.16 $102.32 $100.80 $101.26 $101.26 10,334,969
2024-09-30 $100.89 $101.98 $100.65 $101.87 $101.87 5,498,568
2024-09-27 $101.76 $101.97 $101.00 $101.15 $101.15 4,384,524
2024-09-26 $101.99 $102.09 $100.66 $100.95 $100.95 5,236,807
2024-09-25 $102.69 $102.87 $101.64 $101.89 $101.89 3,969,091
2024-09-24 $102.66 $103.55 $102.34 $103.20 $102.48 4,173,081
2024-09-23 $102.77 $103.26 $102.61 $103.17 $102.45 4,126,543
2024-09-20 $102.07 $102.38 $101.72 $102.27 $102.27 6,514,938
2024-09-19 $103.47 $103.47 $101.90 $102.46 $102.46 6,329,923
2024-09-18 $102.93 $104.04 $102.42 $102.57 $102.57 6,219,077
2024-09-17 $103.70 $103.94 $102.49 $102.76 $102.76 5,278,950
2024-09-16 $103.60 $103.93 $103.15 $103.61 $103.61 4,638,147
2024-09-13 $102.79 $103.15 $102.55 $103.14 $103.14 4,797,025
2024-09-12 $102.03 $102.28 $101.12 $102.20 $102.20 4,537,705
2024-09-11 $101.18 $101.96 $100.01 $101.84 $101.84 4,270,231
2024-09-10 $100.92 $102.20 $100.69 $102.20 $102.20 5,856,068
2024-09-09 $99.35 $100.77 $99.31 $100.61 $100.61 5,657,282
2024-09-06 $99.61 $99.78 $98.62 $99.40 $99.40 9,306,275
2024-09-05 $100.49 $100.59 $99.28 $99.49 $99.49 7,729,822
2024-09-04 $99.80 $100.73 $99.25 $99.81 $99.81 6,411,844
2024-09-03 $98.80 $99.99 $98.80 $99.53 $99.53 7,191,149
2024-08-30 $99.01 $99.53 $98.25 $99.53 $99.53 4,101,870
2024-08-29 $98.75 $98.91 $98.08 $98.53 $98.53 5,013,913
2024-08-28 $99.21 $99.48 $98.31 $98.86 $98.86 2,873,869
2024-08-27 $98.25 $99.28 $98.20 $99.21 $99.21 3,713,025
2024-08-26 $99.53 $99.70 $98.85 $98.99 $98.99 3,571,745
2024-08-23 $97.44 $99.23 $97.35 $99.14 $99.14 6,437,912
2024-08-22 $96.75 $97.11 $96.49 $97.06 $97.06 2,741,221
2024-08-21 $96.30 $96.80 $95.89 $96.69 $96.69 3,571,679
2024-08-20 $96.54 $96.63 $95.91 $96.35 $96.35 3,944,049
2024-08-19 $95.69 $96.39 $95.62 $96.37 $96.37 3,101,403
2024-08-16 $95.54 $95.95 $95.20 $95.64 $95.64 4,700,272
2024-08-15 $95.97 $96.10 $95.29 $95.61 $95.61 5,084,573
2024-08-14 $95.75 $96.30 $95.31 $95.90 $95.90 4,231,565
2024-08-13 $95.46 $95.68 $94.94 $95.52 $95.52 3,203,135
2024-08-12 $95.15 $95.15 $94.14 $94.79 $94.79 3,658,300
2024-08-09 $95.40 $95.66 $94.43 $95.44 $95.44 4,156,450
2024-08-08 $94.22 $95.17 $93.80 $95.01 $95.01 6,434,748
2024-08-07 $95.15 $96.28 $93.98 $94.01 $94.01 7,478,524
2024-08-06 $92.81 $95.74 $92.49 $94.84 $94.84 9,250,824
2024-08-05 $93.92 $95.44 $92.68 $92.90 $92.90 12,392,797
2024-08-02 $95.20 $96.49 $94.69 $95.61 $95.61 10,929,071
2024-08-01 $95.20 $95.92 $94.57 $95.52 $95.52 11,377,389
2024-07-31 $94.43 $95.50 $94.12 $94.43 $94.43 6,430,952
2024-07-30 $94.34 $94.86 $94.02 $94.68 $94.68 3,981,958
2024-07-29 $93.72 $94.30 $92.73 $94.04 $94.04 5,905,376
2024-07-26 $92.32 $93.74 $92.26 $93.44 $93.44 4,575,609
2024-07-25 $92.86 $93.67 $91.70 $91.89 $91.89 6,443,572
2024-07-24 $93.54 $94.15 $92.16 $92.20 $92.20 4,693,533
2024-07-23 $93.58 $94.25 $93.20 $93.69 $93.69 4,054,167
2024-07-22 $93.09 $93.88 $92.49 $93.81 $93.81 4,144,046
2024-07-19 $93.21 $93.45 $92.46 $92.91 $92.91 3,812,795
2024-07-18 $93.24 $94.88 $92.80 $93.10 $93.10 5,090,259
2024-07-17 $93.09 $94.37 $93.09 $93.80 $93.80 6,270,073
2024-07-16 $92.66 $93.19 $92.16 $93.19 $93.19 4,809,944
2024-07-15 $91.79 $92.25 $91.42 $92.06 $92.06 4,012,691
2024-07-12 $91.48 $92.20 $91.23 $91.64 $91.64 5,344,762
2024-07-11 $89.85 $91.23 $89.70 $90.88 $90.88 7,488,298
2024-07-10 $88.21 $88.47 $87.55 $88.44 $88.44 3,444,670
2024-07-09 $87.55 $88.06 $86.90 $87.76 $87.76 2,350,590
2024-07-08 $87.53 $87.93 $87.37 $87.78 $87.78 3,107,231
2024-07-05 $87.42 $87.67 $86.92 $87.47 $87.47 3,871,816
2024-07-03 $87.59 $87.92 $87.21 $87.22 $87.22 2,832,956
2024-07-02 $87.18 $87.46 $86.82 $87.26 $87.26 2,963,167
2024-07-01 $87.48 $87.87 $86.38 $86.93 $86.93 5,124,061
2024-06-28 $87.52 $88.20 $87.10 $87.74 $87.74 5,015,699
2024-06-27 $86.64 $87.18 $86.25 $87.07 $87.07 2,865,931
2024-06-26 $86.14 $86.61 $85.88 $86.34 $86.34 2,950,858
2024-06-25 $87.58 $87.59 $86.15 $86.59 $86.59 3,915,368
2024-06-24 $87.19 $88.59 $86.95 $87.65 $87.65 4,135,142
2024-06-21 $86.92 $87.20 $86.41 $87.13 $87.13 3,345,282
2024-06-20 $86.80 $87.08 $86.52 $86.77 $86.77 3,613,610
2024-06-18 $86.91 $87.35 $86.77 $87.00 $87.00 3,567,922
2024-06-17 $86.54 $87.14 $86.16 $86.75 $86.75 4,547,526
2024-06-14 $86.81 $87.32 $86.33 $87.06 $87.06 3,743,461
2024-06-13 $86.92 $87.30 $86.33 $87.13 $87.13 4,051,482
2024-06-12 $88.03 $88.27 $86.50 $86.62 $86.62 7,425,230
2024-06-11 $85.80 $86.31 $85.56 $85.88 $85.88 3,076,065
2024-06-10 $86.26 $87.07 $85.59 $86.67 $86.12 3,305,494
2024-06-07 $86.03 $86.67 $85.77 $86.43 $85.88 5,987,593
2024-06-06 $86.79 $87.25 $86.28 $87.13 $86.58 4,097,960
2024-06-05 $87.09 $87.25 $86.52 $86.99 $86.44 3,256,017
2024-06-04 $86.03 $87.49 $86.03 $87.20 $86.65 4,294,446
2024-06-03 $86.83 $86.98 $85.94 $86.43 $85.88 5,413,674
2024-05-31 $85.73 $86.69 $85.14 $86.67 $86.12 5,354,083
2024-05-30 $84.33 $85.04 $84.24 $85.00 $84.46 4,900,968
2024-05-29 $83.77 $83.89 $83.39 $83.78 $83.25 4,983,819
2024-05-28 $85.75 $85.87 $84.50 $84.57 $84.04 3,709,760
2024-05-24 $85.63 $85.74 $85.00 $85.09 $85.09 4,392,446
2024-05-23 $86.97 $87.01 $85.03 $85.08 $85.08 5,334,759
2024-05-22 $87.46 $87.80 $86.74 $86.94 $86.94 3,796,917
2024-05-21 $87.61 $87.92 $87.41 $87.75 $87.75 2,763,132
2024-05-20 $88.19 $88.39 $87.69 $87.72 $87.72 3,240,500
2024-05-17 $88.26 $88.54 $87.97 $88.34 $88.34 4,138,529
2024-05-16 $88.57 $88.73 $88.15 $88.33 $88.33 4,169,745
2024-05-15 $88.49 $88.74 $88.10 $88.40 $88.40 6,438,090
2024-05-14 $87.07 $87.49 $86.64 $87.07 $87.07 5,882,116
2024-05-13 $86.58 $86.97 $86.05 $86.43 $86.43 4,207,737
2024-05-10 $86.68 $86.70 $85.95 $86.24 $86.24 5,146,155
2024-05-09 $85.48 $86.47 $85.39 $86.40 $86.40 8,093,817
2024-05-08 $84.95 $84.99 $84.46 $84.77 $84.77 5,385,394
2024-05-07 $85.16 $85.67 $85.03 $85.42 $85.42 6,117,745
2024-05-06 $85.19 $85.30 $84.30 $84.67 $84.67 8,851,852
2024-05-03 $85.47 $85.85 $84.35 $84.46 $84.46 12,365,661
2024-05-02 $83.54 $84.10 $82.62 $83.82 $83.82 12,627,424
2024-05-01 $82.52 $84.24 $82.38 $82.72 $82.72 14,147,740
2024-04-30 $83.52 $83.90 $82.57 $82.60 $82.60 9,296,307
2024-04-29 $83.53 $84.34 $83.53 $84.12 $84.12 5,499,909
2024-04-26 $83.27 $84.05 $83.06 $83.24 $83.24 4,978,873
2024-04-25 $82.76 $83.31 $82.24 $83.11 $83.11 5,678,353
2024-04-24 $83.10 $83.73 $82.54 $83.61 $83.61 4,856,157
2024-04-23 $82.80 $83.72 $82.65 $83.35 $83.35 4,777,221
2024-04-22 $82.26 $82.86 $81.75 $82.65 $82.65 4,251,359
2024-04-19 $81.93 $82.37 $81.65 $81.99 $81.99 4,579,364
2024-04-18 $81.91 $82.12 $81.25 $81.60 $81.60 5,545,748
2024-04-17 $81.98 $82.43 $81.59 $81.63 $81.63 6,989,941
2024-04-16 $83.02 $83.13 $81.97 $82.18 $82.18 7,518,406
2024-04-15 $85.41 $85.49 $82.89 $83.42 $83.42 8,786,123
2024-04-12 $85.40 $85.51 $84.53 $84.80 $84.80 8,962,383
2024-04-11 $86.22 $86.35 $85.01 $85.71 $85.71 8,081,096
2024-04-10 $86.93 $87.17 $85.11 $85.61 $85.61 13,392,372
2024-04-09 $88.62 $89.29 $88.33 $89.23 $89.23 6,121,713
2024-04-08 $87.54 $88.22 $87.41 $88.17 $88.17 5,088,060
2024-04-05 $86.73 $87.48 $86.32 $87.19 $87.19 6,689,580
2024-04-04 $88.18 $88.54 $86.54 $86.81 $86.81 5,621,749
2024-04-03 $87.24 $87.54 $86.77 $87.43 $87.43 4,933,217
2024-04-02 $87.72 $87.85 $87.04 $87.32 $87.32 5,934,857
2024-04-01 $90.04 $90.04 $88.23 $88.42 $88.42 6,717,413
2024-03-28 $89.65 $90.13 $89.54 $89.90 $89.90 6,174,663
2024-03-27 $87.89 $89.29 $87.81 $89.26 $89.26 5,766,939
2024-03-26 $87.64 $87.73 $87.02 $87.07 $87.07 3,713,205
2024-03-25 $88.06 $88.36 $87.49 $87.49 $87.49 3,989,340
2024-03-22 $88.99 $89.21 $87.83 $87.89 $87.89 4,604,545
2024-03-21 $88.84 $89.41 $88.47 $89.07 $89.07 5,545,092
2024-03-20 $87.55 $89.02 $87.33 $88.79 $88.46 6,651,356
2024-03-19 $88.17 $88.53 $87.65 $88.25 $87.92 5,295,479
2024-03-18 $88.39 $88.71 $88.06 $88.17 $87.84 4,758,524
2024-03-15 $87.64 $88.53 $87.53 $88.24 $87.91 5,868,999
2024-03-14 $89.38 $89.56 $87.62 $88.34 $88.01 8,177,055
2024-03-13 $90.07 $90.63 $89.45 $89.74 $89.40 4,356,539
2024-03-12 $90.24 $90.54 $89.43 $90.20 $89.86 5,451,566
2024-03-11 $90.54 $91.20 $90.02 $90.42 $90.08 5,490,051
2024-03-08 $90.25 $91.07 $90.15 $90.85 $90.51 6,119,446
2024-03-07 $90.18 $90.45 $89.34 $89.84 $89.50 3,898,510
2024-03-06 $89.90 $90.09 $89.26 $89.65 $89.31 10,676,293
2024-03-05 $90.00 $90.60 $88.92 $89.38 $89.04 10,980,075
2024-03-04 $89.30 $90.48 $88.68 $90.43 $90.09 12,760,486
2024-03-01 $88.57 $89.56 $87.46 $89.56 $89.56 14,064,616
2024-02-29 $88.49 $88.99 $88.13 $88.60 $88.60 8,300,438
2024-02-28 $86.40 $88.24 $86.30 $87.82 $87.82 5,674,406
2024-02-27 $87.28 $87.64 $86.64 $86.95 $86.95 5,385,469
2024-02-26 $87.48 $87.95 $86.61 $86.78 $86.78 5,589,227
2024-02-23 $87.93 $88.20 $87.47 $87.77 $87.77 5,583,924
2024-02-22 $87.80 $88.18 $87.50 $87.66 $87.66 5,262,373
2024-02-21 $87.35 $87.64 $86.89 $87.60 $87.60 5,101,040
2024-02-20 $86.79 $87.38 $86.27 $86.96 $86.96 5,858,193
2024-02-16 $86.94 $87.64 $86.45 $87.10 $87.10 7,266,721
2024-02-15 $86.80 $88.15 $86.80 $88.04 $88.04 5,352,166
2024-02-14 $85.79 $86.56 $85.41 $86.10 $86.10 7,169,705
2024-02-13 $85.25 $85.43 $84.24 $85.32 $85.32 10,341,722
2024-02-12 $87.36 $87.81 $86.93 $87.09 $87.09 3,816,063
2024-02-09 $87.02 $87.32 $86.21 $87.15 $87.15 5,128,536
2024-02-08 $86.22 $87.30 $86.22 $87.10 $87.10 4,580,573
2024-02-07 $86.89 $86.94 $85.95 $86.50 $86.50 5,407,522
2024-02-06 $85.48 $86.72 $85.22 $86.52 $86.52 10,685,620
2024-02-05 $86.09 $86.15 $85.15 $85.34 $85.34 12,253,364
2024-02-02 $87.37 $87.78 $85.78 $87.11 $87.11 15,816,820
2024-02-01 $86.87 $88.35 $86.23 $88.31 $88.31 12,125,896
2024-01-31 $87.95 $88.47 $86.54 $86.75 $86.75 9,875,199
2024-01-30 $87.93 $88.27 $87.36 $87.57 $87.57 4,935,075
2024-01-29 $87.85 $88.51 $87.52 $88.42 $88.42 4,002,554
2024-01-26 $88.18 $88.45 $87.57 $87.81 $87.81 3,705,383
2024-01-25 $88.14 $88.49 $87.61 $88.09 $88.09 5,037,657
2024-01-24 $89.19 $89.19 $86.92 $86.95 $86.95 5,460,149
2024-01-23 $89.08 $89.36 $87.90 $88.24 $88.24 4,400,854
2024-01-22 $88.57 $89.68 $88.39 $88.78 $88.78 5,674,499
2024-01-19 $87.55 $88.64 $86.92 $88.32 $88.32 7,749,012
2024-01-18 $87.99 $88.31 $86.78 $87.35 $87.35 6,415,841
2024-01-17 $88.35 $89.42 $86.99 $87.94 $87.94 8,928,088
2024-01-16 $89.70 $90.08 $89.21 $89.54 $89.54 7,090,237
2024-01-12 $90.54 $90.74 $89.69 $90.17 $90.17 5,250,868
2024-01-11 $90.09 $90.19 $89.10 $89.59 $89.59 6,250,435
2024-01-10 $90.52 $90.82 $90.09 $90.39 $90.39 5,212,249
2024-01-09 $90.15 $90.69 $89.64 $90.32 $90.32 5,348,319
2024-01-08 $89.50 $90.98 $89.38 $90.95 $90.95 4,941,871
2024-01-05 $89.16 $90.37 $88.68 $89.66 $89.66 6,890,700
2024-01-04 $90.07 $90.44 $89.47 $89.86 $89.86 6,303,693
2024-01-03 $91.39 $91.45 $89.83 $90.02 $90.02 7,145,510
2024-01-02 $91.00 $92.32 $90.71 $92.22 $92.22 4,613,840
2023-12-29 $91.92 $92.23 $91.32 $91.41 $91.41 4,854,428
2023-12-28 $91.74 $92.47 $91.68 $92.46 $92.46 4,143,736
2023-12-27 $91.64 $91.96 $91.16 $91.95 $91.95 5,520,459
2023-12-26 $90.84 $91.68 $90.66 $91.47 $91.47 3,094,079
2023-12-22 $90.77 $91.44 $90.32 $90.78 $90.78 4,737,406
2023-12-21 $90.41 $90.65 $89.45 $90.48 $90.48 6,895,306
2023-12-20 $90.78 $91.42 $89.57 $89.63 $89.63 7,895,469
2023-12-19 $91.31 $91.79 $91.13 $91.58 $90.80 6,753,960
2023-12-18 $91.50 $91.61 $90.77 $90.97 $90.20 7,094,314
2023-12-15 $92.15 $92.15 $90.36 $91.11 $90.34 12,226,784
2023-12-14 $91.22 $92.85 $91.22 $92.26 $92.26 10,613,270
2023-12-13 $86.60 $90.05 $86.38 $89.78 $89.78 11,198,880
2023-12-12 $86.45 $86.78 $86.00 $86.55 $86.55 5,163,751
2023-12-11 $85.99 $86.65 $85.82 $86.49 $86.49 4,347,293
2023-12-08 $86.11 $86.51 $85.41 $86.29 $86.29 5,477,757
2023-12-07 $86.24 $86.72 $85.88 $86.47 $86.47 8,795,057
2023-12-06 $86.93 $87.51 $86.17 $86.18 $86.18 10,812,916
2023-12-05 $86.66 $86.78 $86.11 $86.56 $86.56 13,199,558
2023-12-04 $86.02 $87.09 $85.96 $87.09 $87.09 13,459,835
2023-12-01 $84.53 $86.57 $84.28 $86.57 $86.57 17,020,668
2023-11-30 $83.87 $84.64 $83.60 $84.59 $84.59 8,109,124
2023-11-29 $83.95 $84.69 $83.85 $83.95 $83.95 6,359,542
2023-11-28 $82.61 $83.43 $82.18 $83.34 $83.34 7,386,174
2023-11-27 $82.60 $83.26 $82.19 $82.85 $82.85 6,466,412
2023-11-24 $82.07 $82.55 $81.68 $82.55 $82.55 2,314,384
2023-11-22 $82.48 $82.85 $81.89 $82.25 $82.25 4,303,818
2023-11-21 $82.00 $82.19 $81.67 $81.94 $81.94 4,730,729
2023-11-20 $81.60 $82.37 $81.02 $82.34 $82.34 6,169,862
2023-11-17 $82.55 $82.59 $81.44 $81.70 $81.70 4,579,437
2023-11-16 $82.20 $82.35 $81.63 $81.86 $81.86 6,620,607
2023-11-15 $81.56 $82.64 $81.42 $81.95 $81.95 7,927,822
2023-11-14 $80.04 $82.41 $79.56 $81.72 $81.72 15,750,993
2023-11-13 $77.62 $77.82 $77.06 $77.55 $77.55 4,812,650
2023-11-10 $78.02 $78.31 $77.26 $78.19 $78.19 5,418,410
2023-11-09 $78.94 $78.98 $77.26 $77.42 $77.42 9,070,067
2023-11-08 $78.62 $78.89 $78.31 $78.66 $78.66 6,482,643
2023-11-07 $78.83 $78.97 $78.14 $78.28 $78.28 8,560,854
2023-11-06 $80.03 $80.03 $78.50 $78.97 $78.97 8,434,487
2023-11-03 $79.54 $81.11 $79.49 $80.03 $80.03 10,153,952
2023-11-02 $76.85 $78.49 $76.65 $78.23 $78.23 9,187,379
2023-11-01 $75.35 $75.87 $74.94 $75.84 $75.84 10,792,897
2023-10-31 $74.60 $75.38 $73.94 $75.33 $75.33 8,602,924
2023-10-30 $74.20 $74.54 $72.88 $73.96 $73.96 8,309,630
2023-10-27 $75.07 $75.07 $73.35 $73.62 $73.62 9,655,984
2023-10-26 $73.62 $75.24 $73.60 $74.73 $74.73 10,955,365
2023-10-25 $74.20 $74.44 $73.17 $73.28 $73.28 8,236,090
2023-10-24 $74.30 $75.13 $74.11 $74.92 $74.92 8,164,450
2023-10-23 $74.18 $75.07 $73.84 $74.04 $74.04 8,808,443
2023-10-20 $75.37 $75.87 $74.72 $74.75 $74.75 9,323,739
2023-10-19 $76.47 $77.08 $75.11 $75.24 $75.24 12,199,110
2023-10-18 $78.26 $78.49 $77.03 $77.08 $77.08 8,722,628
2023-10-17 $78.26 $79.82 $78.26 $78.80 $78.80 10,660,347
2023-10-16 $78.75 $79.21 $77.81 $79.02 $79.02 6,540,242
2023-10-13 $78.73 $78.86 $77.75 $78.12 $78.12 8,625,093
2023-10-12 $79.41 $79.41 $77.85 $78.20 $78.20 9,652,950
2023-10-11 $78.69 $79.46 $78.50 $79.44 $79.44 6,364,032
2023-10-10 $77.68 $78.69 $77.30 $78.00 $78.00 5,994,401
2023-10-09 $76.38 $77.95 $76.33 $77.75 $77.75 8,146,596
2023-10-06 $75.95 $77.31 $75.21 $76.77 $76.77 7,606,662
2023-10-05 $76.14 $76.69 $75.67 $76.61 $76.61 6,656,348
2023-10-04 $75.76 $76.12 $74.70 $76.03 $76.03 7,980,419
2023-10-03 $76.29 $76.57 $75.01 $75.21 $75.21 10,290,047
2023-10-02 $77.89 $78.19 $76.21 $76.70 $76.70 11,887,558
2023-09-29 $79.23 $79.25 $77.71 $78.14 $78.14 8,764,894
2023-09-28 $77.46 $78.18 $77.27 $77.88 $77.88 8,431,547
2023-09-27 $78.11 $78.38 $76.75 $77.12 $77.12 8,712,224
2023-09-26 $78.59 $78.86 $77.48 $77.68 $77.68 7,726,202
2023-09-25 $79.82 $80.15 $79.53 $80.04 $79.12 6,067,825
2023-09-22 $80.76 $81.26 $80.13 $80.19 $79.27 8,696,003
2023-09-21 $83.14 $83.18 $80.68 $80.68 $79.76 9,009,983
2023-09-20 $84.12 $84.65 $83.63 $83.63 $82.67 5,643,387
2023-09-19 $83.86 $84.20 $83.30 $83.54 $82.58 4,389,782
2023-09-18 $84.61 $84.65 $83.74 $83.92 $83.92 4,982,470
2023-09-15 $84.57 $84.91 $84.32 $84.58 $84.58 6,497,040
2023-09-14 $84.23 $85.17 $84.09 $85.03 $85.03 5,846,185
2023-09-13 $84.32 $84.42 $83.25 $83.48 $83.48 5,446,456
2023-09-12 $84.23 $84.49 $83.74 $84.38 $84.38 4,518,091
2023-09-11 $84.39 $84.59 $83.92 $84.28 $84.28 4,085,910
2023-09-08 $84.94 $84.98 $84.14 $84.28 $84.28 4,260,463
2023-09-07 $84.08 $85.08 $83.93 $84.71 $84.71 5,260,642
2023-09-06 $84.32 $84.52 $83.53 $84.16 $84.16 5,332,148
2023-09-05 $85.11 $85.34 $84.33 $84.33 $84.33 6,565,749
2023-09-01 $85.72 $86.10 $85.12 $85.39 $85.39 5,769,890
2023-08-31 $85.85 $85.95 $85.09 $85.34 $85.34 4,463,054
2023-08-30 $85.49 $86.06 $85.44 $85.83 $85.83 5,658,539
2023-08-29 $84.56 $85.56 $84.21 $85.51 $85.51 6,630,853
2023-08-28 $84.24 $84.97 $84.16 $84.49 $84.49 4,479,120
2023-08-25 $83.86 $84.34 $83.41 $83.79 $83.79 5,789,174
2023-08-24 $84.23 $85.15 $83.63 $83.64 $83.64 5,419,193
2023-08-23 $83.23 $84.12 $83.08 $84.00 $84.00 5,131,409
2023-08-22 $82.77 $83.02 $82.41 $82.67 $82.67 5,208,831
2023-08-21 $83.00 $83.05 $81.75 $82.40 $82.40 4,746,559
2023-08-18 $82.38 $83.34 $82.12 $83.13 $83.13 5,194,644
2023-08-17 $83.71 $84.18 $82.87 $82.93 $82.93 5,909,163
2023-08-16 $84.57 $84.69 $83.50 $83.51 $83.51 5,295,301
2023-08-15 $84.84 $85.15 $84.38 $84.47 $84.47 4,457,321
2023-08-14 $85.87 $85.93 $85.24 $85.49 $85.49 3,785,407
2023-08-11 $85.52 $86.18 $85.34 $86.09 $86.09 3,341,145
2023-08-10 $86.62 $87.13 $85.69 $85.92 $85.92 4,186,280
2023-08-09 $85.98 $86.71 $85.66 $86.25 $86.25 3,850,576
2023-08-08 $86.03 $86.46 $85.45 $86.21 $86.21 4,186,037
2023-08-07 $85.86 $86.83 $85.86 $86.79 $86.79 4,650,855
2023-08-04 $86.09 $87.01 $85.48 $85.75 $85.75 8,059,912
2023-08-03 $86.54 $86.74 $85.24 $86.41 $86.41 8,494,858
2023-08-02 $87.34 $87.62 $86.87 $87.37 $87.37 6,499,681
2023-08-01 $87.83 $88.22 $87.47 $87.88 $87.88 6,867,094
2023-07-31 $87.72 $88.56 $87.52 $88.05 $88.05 6,546,940
2023-07-28 $88.86 $88.94 $87.37 $87.55 $87.55 5,812,423
2023-07-27 $90.05 $90.34 $87.63 $87.72 $87.72 10,635,504
2023-07-26 $89.16 $89.83 $89.11 $89.69 $89.69 7,138,944
2023-07-25 $89.75 $90.15 $89.19 $89.23 $89.23 6,629,110
2023-07-24 $89.25 $89.94 $89.10 $89.86 $89.86 5,716,381
2023-07-21 $88.95 $89.38 $88.71 $89.14 $89.14 6,570,413
2023-07-20 $88.65 $88.74 $87.60 $88.73 $88.73 6,770,990
2023-07-19 $88.70 $89.40 $88.47 $89.00 $89.00 5,853,404
2023-07-18 $88.85 $88.85 $87.27 $88.03 $88.03 7,295,273
2023-07-17 $88.84 $89.23 $88.41 $88.55 $88.55 4,058,383
2023-07-14 $89.20 $89.38 $88.54 $89.15 $89.15 5,566,610
2023-07-13 $88.68 $89.29 $88.14 $89.28 $89.28 5,869,179
2023-07-12 $89.23 $89.46 $88.58 $88.66 $88.66 7,678,710
2023-07-11 $87.30 $88.22 $87.02 $88.18 $88.18 4,294,438
2023-07-10 $86.43 $87.09 $86.18 $87.01 $87.01 5,418,966
2023-07-07 $86.48 $87.20 $86.23 $86.65 $86.65 6,739,267
2023-07-06 $86.44 $86.99 $85.27 $86.88 $86.88 7,128,578
2023-07-05 $87.12 $88.08 $86.39 $87.58 $87.58 6,291,702
2023-07-03 $86.44 $87.70 $86.08 $87.28 $87.28 3,903,152
2023-06-30 $86.94 $87.04 $85.46 $86.54 $86.54 6,301,339
2023-06-29 $84.97 $86.11 $84.62 $86.11 $86.11 5,753,611
2023-06-28 $85.16 $85.45 $84.52 $85.25 $85.25 5,234,856
2023-06-27 $84.42 $85.33 $83.87 $85.12 $85.12 5,044,969
2023-06-26 $82.30 $84.20 $82.18 $84.11 $84.11 5,030,583
2023-06-23 $83.02 $83.56 $82.22 $82.24 $82.24 6,717,226
2023-06-22 $84.66 $84.66 $82.85 $83.30 $83.30 7,309,114
2023-06-21 $84.46 $84.81 $83.83 $84.54 $84.54 6,214,289
2023-06-20 $85.44 $85.60 $84.36 $84.91 $84.91 5,985,877
2023-06-16 $86.16 $86.58 $85.66 $85.81 $85.81 7,814,318
2023-06-15 $85.01 $86.03 $84.55 $85.84 $85.84 7,261,601
2023-06-14 $85.32 $85.92 $84.66 $85.39 $85.39 7,965,641
2023-06-13 $84.40 $85.08 $84.04 $84.96 $84.96 6,487,339
2023-06-12 $84.68 $84.68 $83.55 $84.34 $84.34 5,775,331
2023-06-09 $84.88 $84.93 $83.91 $84.24 $84.24 5,801,427
2023-06-08 $84.83 $84.99 $83.85 $84.76 $84.76 4,701,149
2023-06-07 $84.28 $85.44 $83.75 $85.20 $85.20 6,594,165
2023-06-06 $84.10 $84.43 $83.38 $84.28 $83.89 5,344,548
2023-06-05 $84.12 $84.51 $83.42 $83.56 $83.17 5,701,279
2023-06-02 $83.22 $84.38 $82.93 $84.12 $83.73 6,738,988
2023-06-01 $82.09 $82.67 $81.37 $82.28 $81.90 6,137,738
2023-05-31 $81.87 $82.39 $81.33 $82.23 $81.85 6,129,039
2023-05-30 $82.05 $82.70 $81.57 $81.80 $81.42 5,191,702
2023-05-26 $80.71 $81.65 $80.32 $81.45 $81.45 5,791,789
2023-05-25 $80.99 $81.11 $79.94 $80.52 $80.52 6,282,460
2023-05-24 $81.93 $82.03 $80.43 $80.51 $80.51 5,649,050
2023-05-23 $82.90 $83.68 $82.12 $82.19 $82.19 5,888,842
2023-05-22 $82.75 $83.59 $82.23 $83.08 $83.08 5,847,387
2023-05-19 $83.14 $83.41 $82.16 $82.56 $82.56 5,054,935
2023-05-18 $82.66 $83.06 $82.00 $82.67 $82.67 5,176,115
2023-05-17 $82.50 $83.19 $81.73 $83.04 $83.04 5,566,403
2023-05-16 $83.95 $83.98 $81.97 $81.98 $81.98 7,454,170
2023-05-15 $84.39 $84.54 $83.83 $84.03 $84.03 6,693,365
2023-05-12 $84.32 $84.42 $83.51 $84.17 $84.17 5,352,779
2023-05-11 $84.48 $84.55 $83.66 $84.15 $84.15 5,522,931
2023-05-10 $85.20 $85.39 $84.24 $85.08 $85.08 6,103,963
2023-05-09 $84.21 $84.62 $83.40 $84.27 $84.27 3,581,794
2023-05-08 $84.88 $85.19 $84.31 $84.66 $84.66 3,514,623
2023-05-05 $84.40 $85.30 $84.24 $85.14 $85.14 6,020,494
2023-05-04 $83.08 $84.27 $82.56 $83.75 $83.75 6,806,889
2023-05-03 $83.91 $84.72 $83.00 $83.07 $83.07 6,510,055
2023-05-02 $84.70 $84.89 $82.91 $83.47 $83.47 5,962,645
2023-05-01 $85.36 $85.89 $84.80 $84.92 $84.92 4,389,967
2023-04-28 $84.89 $86.05 $84.64 $85.68 $85.68 5,242,267
2023-04-27 $82.88 $84.89 $82.80 $84.67 $84.67 6,338,896
2023-04-26 $83.22 $83.96 $82.50 $82.64 $82.64 4,925,001
2023-04-25 $83.68 $83.99 $83.22 $83.29 $83.29 3,879,769
2023-04-24 $84.48 $84.78 $83.45 $84.18 $84.18 4,270,943
2023-04-21 $84.26 $84.79 $83.70 $84.42 $84.42 5,031,459
2023-04-20 $84.69 $84.73 $83.93 $84.25 $84.25 4,444,113
2023-04-19 $84.25 $85.36 $83.94 $85.12 $85.12 5,031,546
2023-04-18 $84.97 $84.97 $84.22 $84.70 $84.70 4,257,403
2023-04-17 $83.17 $84.86 $83.15 $84.86 $84.86 6,173,661
2023-04-14 $84.57 $84.95 $82.51 $83.06 $83.06 7,371,598
2023-04-13 $84.83 $84.83 $83.63 $84.42 $84.42 4,839,935
2023-04-12 $85.89 $85.93 $84.58 $84.66 $84.66 6,572,242
2023-04-11 $84.88 $85.72 $84.51 $85.08 $85.08 6,483,956
2023-04-10 $83.78 $84.68 $83.38 $84.63 $84.63 7,395,747
2023-04-06 $84.03 $84.30 $83.34 $84.22 $84.22 13,907,787
2023-04-05 $83.88 $84.51 $83.64 $83.71 $83.71 13,544,675
2023-04-04 $84.41 $84.57 $83.60 $84.17 $84.17 14,169,140
2023-04-03 $84.80 $85.41 $83.78 $84.23 $84.23 16,471,026
2023-03-31 $83.62 $85.11 $83.47 $84.90 $84.90 9,879,272
2023-03-30 $83.00 $83.40 $82.78 $83.15 $83.15 7,304,390
2023-03-29 $81.40 $82.25 $81.18 $82.12 $82.12 6,142,209
2023-03-28 $80.01 $80.76 $79.75 $80.32 $80.32 5,155,837
2023-03-27 $81.29 $81.48 $80.50 $80.58 $80.58 5,936,475
2023-03-24 $78.34 $80.73 $78.11 $80.69 $80.69 10,336,152
2023-03-23 $79.58 $80.61 $78.41 $78.73 $78.73 10,029,592
2023-03-22 $82.14 $82.14 $79.59 $79.65 $79.20 11,555,293
2023-03-21 $83.56 $83.67 $81.84 $82.52 $82.05 8,059,008
2023-03-20 $82.36 $83.27 $81.91 $82.99 $82.52 9,923,598
2023-03-17 $83.44 $83.67 $81.91 $82.06 $81.59 11,823,526
2023-03-16 $83.36 $84.28 $82.45 $83.94 $83.46 11,694,884
2023-03-15 $83.07 $84.28 $82.69 $83.92 $83.44 15,743,694
2023-03-14 $84.56 $85.00 $83.18 $84.07 $83.59 9,897,026
2023-03-13 $81.61 $84.35 $81.41 $83.24 $82.77 20,371,499
2023-03-10 $84.73 $84.99 $81.72 $82.10 $82.10 15,607,167
2023-03-09 $86.96 $87.13 $84.73 $84.89 $84.89 8,017,968
2023-03-08 $86.14 $87.43 $85.85 $86.91 $86.91 6,873,582
2023-03-07 $88.00 $88.03 $85.79 $85.90 $85.90 7,663,506
2023-03-06 $88.68 $88.78 $87.81 $87.97 $87.97 6,009,574
2023-03-03 $87.49 $88.49 $87.34 $88.32 $88.32 6,044,201
2023-03-02 $85.28 $87.06 $85.18 $86.90 $86.90 6,459,886
2023-03-01 $86.42 $86.65 $85.25 $85.88 $85.88 7,388,122
2023-02-28 $87.20 $88.14 $86.85 $87.07 $87.07 6,287,855
2023-02-27 $88.07 $88.42 $86.74 $87.16 $87.16 5,895,702
2023-02-24 $87.51 $87.63 $86.57 $86.98 $86.98 8,579,141
2023-02-23 $88.46 $88.85 $87.64 $88.49 $88.49 8,262,680
2023-02-22 $89.26 $89.26 $87.57 $87.95 $87.95 8,041,631
2023-02-21 $90.11 $90.13 $88.50 $88.86 $88.86 4,577,479
2023-02-17 $90.72 $90.94 $89.79 $90.66 $90.66 5,494,770
2023-02-16 $90.85 $91.81 $89.89 $91.08 $91.08 5,476,134
2023-02-15 $90.82 $91.88 $90.68 $91.87 $91.87 3,060,962
2023-02-14 $91.99 $92.63 $90.92 $91.47 $91.47 4,286,738
2023-02-13 $91.75 $92.38 $91.62 $92.28 $92.28 3,021,992
2023-02-10 $90.73 $91.63 $90.25 $91.41 $91.41 5,992,082
2023-02-09 $92.68 $93.10 $90.88 $91.12 $91.12 4,531,746
2023-02-08 $92.21 $92.66 $91.82 $92.19 $92.19 3,648,729
2023-02-07 $92.16 $92.99 $91.32 $92.58 $92.58 6,626,254
2023-02-06 $92.21 $92.82 $91.73 $92.74 $92.74 5,769,566
2023-02-03 $93.99 $93.99 $92.24 $93.31 $93.31 7,993,986
2023-02-02 $93.99 $96.02 $93.97 $95.24 $95.24 7,677,384
2023-02-01 $92.23 $93.81 $91.18 $93.19 $93.19 9,861,250
2023-01-31 $90.76 $92.67 $90.73 $92.59 $92.59 6,606,997
2023-01-30 $91.23 $92.17 $90.75 $90.80 $90.80 3,465,693
2023-01-27 $90.81 $92.26 $90.75 $91.90 $91.90 3,790,022
2023-01-26 $90.48 $91.02 $90.01 $90.97 $90.97 3,765,490
2023-01-25 $89.50 $90.24 $89.17 $89.97 $89.97 3,782,871
2023-01-24 $89.68 $90.40 $88.42 $90.07 $90.07 3,608,044
2023-01-23 $89.51 $90.31 $88.89 $89.80 $89.80 5,141,787
2023-01-20 $88.41 $89.51 $87.38 $89.47 $89.47 4,729,073
2023-01-19 $88.48 $89.38 $88.15 $88.37 $88.37 4,160,493
2023-01-18 $90.57 $90.67 $88.72 $88.85 $88.85 5,395,059
2023-01-17 $90.11 $90.64 $89.85 $90.10 $90.10 4,915,616
2023-01-13 $89.78 $90.35 $89.35 $90.01 $90.01 5,779,569
2023-01-12 $89.99 $90.67 $88.97 $90.51 $90.51 6,204,540
2023-01-11 $87.16 $89.55 $87.14 $89.54 $89.54 7,431,840
2023-01-10 $86.12 $86.44 $85.32 $86.40 $86.40 3,950,478
2023-01-09 $86.50 $87.19 $85.87 $86.21 $86.21 5,028,472
2023-01-06 $84.58 $86.49 $83.92 $86.21 $86.21 5,508,380
2023-01-05 $85.51 $85.51 $83.72 $83.85 $83.85 7,553,920
2023-01-04 $85.10 $86.97 $84.77 $86.15 $86.15 8,849,035
2023-01-03 $84.96 $85.61 $83.42 $84.34 $84.34 8,371,669
2022-12-30 $84.31 $84.67 $83.24 $84.19 $84.19 4,576,303
2022-12-29 $83.72 $85.08 $83.43 $84.89 $84.89 3,903,973
2022-12-28 $84.72 $85.06 $82.97 $83.04 $83.04 3,734,582
2022-12-27 $84.56 $84.76 $83.74 $84.47 $84.47 3,787,788
2022-12-23 $83.80 $84.55 $83.22 $84.53 $84.53 2,958,917
2022-12-22 $83.44 $83.88 $82.28 $83.81 $83.81 5,294,103
2022-12-21 $83.88 $85.02 $83.80 $84.15 $84.15 4,836,008
2022-12-20 $83.15 $83.80 $82.35 $83.29 $83.29 4,731,952
2022-12-19 $84.25 $84.48 $83.03 $83.52 $83.52 4,759,029
2022-12-16 $85.92 $85.92 $83.65 $84.52 $84.52 7,904,016
2022-12-15 $86.78 $87.58 $86.28 $86.71 $86.71 8,088,288
2022-12-14 $88.57 $89.59 $87.55 $87.97 $87.97 8,411,239
2022-12-13 $89.75 $89.96 $87.60 $88.57 $88.57 10,901,597
2022-12-12 $87.30 $87.77 $86.33 $87.73 $86.96 5,613,700
2022-12-09 $87.02 $87.91 $86.75 $87.09 $86.33 5,124,679
2022-12-08 $87.01 $87.94 $86.69 $87.20 $86.43 5,272,268
2022-12-07 $86.11 $87.44 $86.07 $86.54 $85.78 5,575,465
2022-12-06 $87.44 $87.44 $86.00 $86.37 $85.61 7,308,469
2022-12-05 $88.17 $88.38 $87.01 $87.19 $86.42 10,561,420
2022-12-02 $87.91 $89.22 $87.63 $88.78 $88.00 5,360,202
2022-12-01 $90.04 $90.47 $88.33 $89.06 $88.28 8,371,810
2022-11-30 $86.96 $89.22 $86.37 $89.17 $88.39 7,413,114
2022-11-29 $85.90 $87.25 $85.63 $87.20 $86.43 4,084,490
2022-11-28 $87.71 $88.08 $85.61 $85.77 $85.02 4,659,539
2022-11-25 $87.97 $88.21 $87.67 $88.20 $87.43 2,441,759
2022-11-23 $87.41 $88.03 $86.93 $87.62 $86.85 3,266,129
2022-11-22 $87.39 $87.57 $86.87 $87.50 $86.73 3,302,737
2022-11-21 $86.27 $87.17 $86.06 $87.06 $86.30 4,889,767
2022-11-18 $86.85 $86.89 $85.65 $86.59 $85.83 4,822,797
2022-11-17 $85.12 $85.73 $84.76 $85.53 $84.78 4,469,348
2022-11-16 $86.73 $87.06 $85.97 $86.22 $85.46 6,578,121
2022-11-15 $87.21 $87.52 $85.98 $87.01 $86.25 6,334,931
2022-11-14 $87.69 $87.81 $85.93 $86.02 $85.26 6,042,931
2022-11-11 $88.43 $89.12 $87.87 $88.04 $88.04 8,655,528
2022-11-10 $85.34 $88.44 $85.15 $88.25 $88.25 10,527,904
2022-11-09 $82.90 $83.79 $82.08 $82.26 $82.26 5,438,525
2022-11-08 $82.89 $83.90 $82.50 $83.08 $83.08 6,634,390
2022-11-07 $83.13 $83.54 $82.17 $82.70 $82.70 5,930,977
2022-11-04 $82.44 $83.14 $81.05 $82.65 $82.65 7,030,512
2022-11-03 $80.93 $82.18 $80.01 $81.52 $81.52 7,062,534
2022-11-02 $83.37 $84.39 $81.46 $81.58 $81.58 9,168,635
2022-11-01 $84.87 $85.13 $83.65 $83.83 $83.83 5,529,223
2022-10-31 $83.32 $84.43 $83.08 $83.99 $83.99 6,648,556
2022-10-28 $81.76 $84.31 $81.64 $84.09 $84.09 6,150,421
2022-10-27 $82.48 $83.18 $81.94 $82.26 $82.26 6,276,459
2022-10-26 $82.04 $82.84 $81.55 $82.11 $82.11 8,517,735
2022-10-25 $79.12 $82.10 $79.01 $81.95 $81.95 8,088,044
2022-10-24 $79.52 $79.84 $78.24 $78.81 $78.81 4,703,352
2022-10-21 $78.49 $78.91 $77.24 $78.87 $78.87 9,357,381
2022-10-20 $78.80 $79.61 $78.14 $78.33 $78.33 6,245,719
2022-10-19 $80.00 $80.16 $78.27 $78.70 $78.70 6,602,084
2022-10-18 $81.21 $81.85 $80.00 $80.71 $80.71 7,793,658
2022-10-17 $78.41 $80.15 $78.32 $79.81 $79.81 7,878,153
2022-10-14 $80.04 $80.18 $76.93 $76.97 $76.97 9,995,718
2022-10-13 $75.99 $79.40 $75.66 $78.99 $78.99 10,562,247
2022-10-12 $78.57 $78.58 $77.24 $77.72 $77.72 7,080,503
2022-10-11 $77.76 $79.14 $76.84 $78.61 $78.61 8,368,014
2022-10-10 $78.80 $79.37 $77.65 $77.75 $77.75 6,640,211
2022-10-07 $79.87 $80.22 $78.12 $78.63 $78.63 10,456,022
2022-10-06 $82.76 $82.99 $80.40 $80.52 $80.52 11,077,104
2022-10-05 $83.49 $83.55 $81.54 $82.86 $82.86 8,640,706
2022-10-04 $83.80 $85.20 $83.75 $84.55 $84.55 8,849,432
2022-10-03 $82.66 $83.42 $81.29 $82.94 $82.94 9,489,625
2022-09-30 $81.31 $82.08 $80.88 $81.42 $81.42 13,320,169
2022-09-29 $82.23 $82.24 $80.09 $80.64 $80.64 11,420,001
2022-09-28 $82.20 $83.35 $81.37 $83.01 $83.01 12,138,747
2022-09-27 $83.32 $83.83 $81.21 $81.43 $81.43 10,180,256
2022-09-26 $84.48 $84.48 $81.72 $82.61 $82.61 14,629,403
2022-09-23 $86.13 $86.49 $84.85 $85.80 $84.88 12,200,965
2022-09-22 $87.65 $87.65 $86.60 $86.94 $86.01 8,591,413
2022-09-21 $89.75 $90.39 $87.81 $87.81 $86.87 7,923,720
2022-09-20 $90.69 $90.69 $88.72 $89.16 $88.21 9,755,321
2022-09-19 $90.70 $91.43 $90.07 $91.39 $90.41 6,203,568
2022-09-16 $91.09 $91.57 $90.42 $91.51 $91.51 8,387,926
2022-09-15 $93.63 $93.63 $91.47 $91.58 $91.58 7,526,151
2022-09-14 $94.19 $94.27 $92.71 $93.29 $93.29 7,836,720
2022-09-13 $96.26 $96.56 $94.22 $94.53 $94.53 7,338,676
2022-09-12 $97.48 $98.38 $97.48 $98.16 $98.16 3,640,689
2022-09-09 $96.64 $97.65 $96.22 $97.32 $97.32 4,086,346
2022-09-08 $95.65 $96.69 $95.30 $96.40 $96.40 4,502,959
2022-09-07 $94.30 $96.28 $94.11 $96.12 $96.12 4,111,542
2022-09-06 $93.69 $94.72 $93.30 $94.28 $94.28 7,616,177
2022-09-02 $95.26 $95.50 $93.00 $93.21 $93.21 5,736,083
2022-09-01 $93.77 $94.54 $92.82 $94.43 $94.43 7,122,941
2022-08-31 $95.20 $95.65 $93.95 $94.26 $94.26 5,569,137
2022-08-30 $96.33 $96.46 $94.39 $94.64 $94.64 4,343,855
2022-08-29 $96.31 $97.03 $95.84 $96.04 $96.04 3,995,414
2022-08-26 $99.34 $99.42 $96.82 $96.90 $96.90 5,300,055
2022-08-25 $98.15 $99.34 $97.93 $99.34 $99.34 3,076,926
2022-08-24 $97.40 $98.42 $97.27 $97.83 $97.83 3,863,620
2022-08-23 $98.33 $98.58 $96.87 $97.25 $97.25 5,346,735
2022-08-22 $99.88 $99.88 $98.45 $98.56 $98.56 5,565,531
2022-08-19 $101.28 $101.42 $100.28 $100.66 $100.66 4,611,197
2022-08-18 $102.45 $102.60 $101.12 $101.59 $101.59 3,164,116
2022-08-17 $101.98 $102.92 $101.68 $102.38 $102.38 3,552,796
2022-08-16 $102.74 $103.36 $102.47 $102.81 $102.81 4,132,347
2022-08-15 $102.53 $103.33 $102.39 $103.19 $103.19 4,630,909
2022-08-12 $101.69 $102.80 $101.57 $102.69 $102.69 4,908,035
2022-08-11 $101.79 $102.26 $100.76 $101.07 $101.07 5,766,627
2022-08-10 $101.00 $101.56 $100.63 $101.42 $101.42 6,627,302
2022-08-09 $99.63 $99.94 $99.05 $99.93 $99.93 3,584,935
2022-08-08 $99.35 $100.20 $98.81 $99.34 $99.34 6,310,277
2022-08-05 $97.29 $98.57 $97.20 $98.55 $98.55 4,444,937
2022-08-04 $98.53 $98.62 $97.66 $98.27 $98.27 3,993,913
2022-08-03 $98.55 $99.29 $98.27 $98.32 $98.32 4,457,324
2022-08-02 $99.16 $99.47 $97.92 $98.01 $98.01 4,568,810
2022-08-01 $99.67 $99.88 $98.84 $99.29 $99.29 6,820,111
2022-07-29 $99.56 $100.46 $99.17 $100.13 $100.13 7,852,920
2022-07-28 $97.06 $99.64 $97.02 $99.55 $99.55 8,515,625
2022-07-27 $95.77 $96.59 $95.20 $96.35 $96.35 5,050,547
2022-07-26 $95.41 $96.08 $95.23 $95.55 $95.55 2,895,034
2022-07-25 $95.48 $95.98 $94.98 $95.49 $95.49 4,302,206
2022-07-22 $95.00 $95.96 $94.66 $95.35 $95.35 4,629,153
2022-07-21 $94.08 $94.83 $93.23 $94.78 $94.78 4,335,118
2022-07-20 $94.12 $95.15 $93.57 $93.96 $93.96 6,332,594
2022-07-19 $92.56 $94.32 $92.53 $94.24 $94.24 4,771,118
2022-07-18 $93.29 $93.33 $91.53 $91.87 $91.87 4,728,486
2022-07-15 $92.58 $93.07 $91.71 $92.62 $92.62 4,818,362
2022-07-14 $90.51 $91.47 $90.40 $91.07 $91.07 5,904,241
2022-07-13 $91.45 $92.63 $90.76 $91.97 $91.97 6,089,047
2022-07-12 $92.33 $93.34 $91.70 $92.36 $92.36 7,560,798
2022-07-11 $92.73 $93.20 $92.14 $92.83 $92.83 4,060,893
2022-07-08 $93.09 $93.68 $92.56 $93.01 $93.01 4,098,418
2022-07-07 $93.74 $94.30 $93.19 $93.47 $93.47 4,296,494
2022-07-06 $93.67 $94.54 $93.03 $93.31 $93.31 9,021,984
2022-07-05 $92.85 $93.41 $91.23 $93.32 $93.32 6,353,877
2022-07-01 $91.79 $93.96 $91.72 $93.71 $93.71 7,157,706
2022-06-30 $91.56 $93.13 $90.88 $91.98 $91.98 7,746,131
2022-06-29 $92.13 $92.35 $91.10 $92.16 $92.16 5,278,179
2022-06-28 $94.39 $95.00 $92.57 $92.72 $92.72 5,508,717
2022-06-27 $93.88 $94.88 $93.35 $93.83 $93.83 6,886,551
2022-06-24 $92.72 $94.33 $92.44 $94.04 $94.04 5,548,774
2022-06-23 $90.69 $92.32 $90.53 $92.08 $92.08 5,966,333
2022-06-22 $88.26 $91.41 $88.10 $90.31 $90.31 7,122,960
2022-06-21 $88.60 $89.86 $88.50 $89.03 $89.03 5,267,812
2022-06-17 $87.19 $88.73 $86.81 $87.66 $87.66 12,095,161
2022-06-16 $87.35 $87.92 $86.57 $86.95 $86.95 11,127,135
2022-06-15 $87.99 $90.44 $87.80 $89.19 $89.19 10,030,485
2022-06-14 $88.24 $88.38 $86.60 $87.22 $87.22 10,648,537
2022-06-13 $90.50 $90.50 $87.53 $87.91 $87.91 11,994,381
2022-06-10 $93.50 $93.53 $92.40 $92.47 $92.47 8,669,312
2022-06-09 $96.29 $96.96 $94.50 $94.55 $94.55 8,054,333
2022-06-08 $98.74 $98.95 $96.81 $97.04 $96.69 5,968,762
2022-06-07 $97.73 $99.37 $97.14 $99.32 $98.96 6,406,653
2022-06-06 $99.09 $99.30 $97.83 $98.01 $97.65 7,749,867
2022-06-03 $98.76 $99.42 $98.12 $98.35 $97.99 6,051,754
2022-06-02 $97.76 $99.74 $96.72 $99.68 $99.32 6,916,018
2022-06-01 $99.47 $99.51 $97.08 $98.26 $97.90 8,342,826
2022-05-31 $99.48 $99.82 $98.64 $99.14 $98.78 6,680,477
2022-05-27 $98.32 $100.42 $98.25 $100.36 $100.00 5,921,739
2022-05-26 $98.07 $98.73 $97.59 $97.74 $97.38 5,817,859
2022-05-25 $96.59 $97.94 $96.28 $97.65 $97.30 5,831,065
2022-05-24 $95.66 $97.10 $94.25 $96.96 $96.61 8,120,464
2022-05-23 $95.76 $96.35 $94.41 $96.04 $95.69 7,684,404
2022-05-20 $95.04 $95.19 $93.43 $94.88 $94.54 11,305,002
2022-05-19 $93.70 $95.27 $93.70 $94.16 $93.82 8,900,584
2022-05-18 $96.90 $97.12 $94.11 $94.39 $94.05 7,983,226
2022-05-17 $97.09 $97.30 $95.87 $97.20 $96.85 6,838,453
2022-05-16 $96.67 $96.99 $95.97 $96.13 $95.78 6,916,446
2022-05-13 $95.19 $96.85 $94.53 $96.77 $96.42 9,053,137
2022-05-12 $93.38 $94.38 $92.89 $94.22 $93.88 11,695,313
2022-05-11 $93.99 $95.69 $93.39 $93.55 $93.21 14,684,085
2022-05-10 $96.68 $97.37 $93.06 $93.75 $93.41 16,636,054
2022-05-09 $99.06 $99.06 $95.23 $95.60 $95.25 13,663,406
2022-05-06 $100.45 $100.68 $98.88 $99.83 $99.47 13,089,029
2022-05-05 $103.25 $103.97 $100.38 $101.13 $100.76 11,247,793
2022-05-04 $102.63 $104.06 $100.91 $103.84 $103.46 11,549,633
2022-05-03 $101.84 $103.31 $101.13 $102.71 $102.34 10,678,986
2022-05-02 $104.07 $104.36 $99.29 $101.19 $100.82 20,384,145
2022-04-29 $108.21 $108.21 $103.45 $103.75 $103.37 17,174,181
2022-04-28 $107.35 $109.08 $106.20 $108.76 $108.36 10,378,175
2022-04-27 $107.49 $108.41 $106.67 $106.77 $106.38 7,418,686
2022-04-26 $108.82 $109.58 $107.32 $107.41 $107.02 12,047,734
2022-04-25 $109.31 $109.67 $107.44 $109.19 $108.79 8,750,513
2022-04-22 $111.20 $111.31 $109.44 $109.56 $109.16 8,384,383
2022-04-21 $112.70 $113.13 $111.41 $111.49 $111.08 7,741,393
2022-04-20 $110.62 $112.60 $110.61 $112.38 $111.97 9,054,429
2022-04-19 $108.76 $110.65 $108.72 $110.38 $109.98 10,807,230
2022-04-18 $108.28 $108.85 $107.57 $108.11 $107.72 6,909,265
2022-04-14 $109.21 $109.86 $108.43 $108.50 $108.11 5,112,419
2022-04-13 $108.39 $109.16 $108.07 $109.03 $108.63 7,387,656
2022-04-12 $108.65 $109.37 $107.96 $108.39 $108.00 9,739,366
2022-04-11 $109.63 $110.12 $108.36 $108.63 $108.24 7,436,311
2022-04-08 $109.75 $110.28 $109.01 $109.85 $109.45 7,789,858
2022-04-07 $109.97 $110.12 $108.86 $109.72 $109.32 8,487,892
2022-04-06 $108.68 $110.71 $108.26 $110.55 $110.15 9,412,470
2022-04-05 $109.29 $110.75 $108.88 $109.27 $108.87 8,335,014
2022-04-04 $110.11 $110.36 $108.70 $109.63 $109.23 6,140,284
2022-04-01 $108.47 $110.11 $108.09 $110.03 $109.63 8,195,754
2022-03-31 $109.86 $110.10 $107.92 $108.22 $107.83 11,802,257
2022-03-30 $109.74 $109.85 $108.88 $109.37 $108.97 6,047,091
2022-03-29 $108.20 $110.34 $108.07 $110.12 $109.72 11,486,930
2022-03-28 $106.12 $107.08 $105.83 $107.07 $106.68 5,069,544
2022-03-25 $105.11 $105.92 $104.67 $105.87 $105.49 5,111,302
2022-03-24 $104.02 $104.68 $103.64 $104.65 $104.27 3,886,648
2022-03-23 $105.22 $105.59 $104.20 $104.42 $103.61 4,720,767
2022-03-22 $105.78 $106.08 $105.30 $105.56 $104.74 4,652,044
2022-03-21 $105.85 $106.37 $104.75 $105.27 $104.46 6,532,365
2022-03-18 $105.63 $106.15 $105.15 $105.83 $105.01 6,730,743
2022-03-17 $103.76 $105.63 $103.65 $105.63 $104.81 7,172,828
2022-03-16 $103.62 $104.58 $101.86 $104.11 $103.30 8,138,329
2022-03-15 $103.16 $103.56 $101.91 $102.82 $102.02 6,331,596
2022-03-14 $103.49 $103.62 $101.66 $102.11 $101.32 8,515,957
2022-03-11 $104.34 $104.94 $102.80 $102.84 $102.04 5,966,278
2022-03-10 $102.31 $103.96 $102.07 $103.71 $102.91 8,782,936
2022-03-09 $103.67 $104.55 $103.28 $103.46 $102.66 9,432,393
2022-03-08 $102.25 $103.77 $101.63 $101.83 $101.04 9,401,696
2022-03-07 $104.32 $104.52 $102.40 $102.40 $101.61 10,114,126
2022-03-04 $103.17 $104.65 $102.91 $104.54 $103.73 10,021,786
2022-03-03 $103.81 $104.39 $102.71 $104.03 $103.23 7,639,532
2022-03-02 $101.91 $103.69 $101.79 $103.18 $102.38 10,335,695
2022-03-01 $102.11 $102.68 $100.85 $101.43 $100.65 11,661,568
2022-02-28 $102.30 $102.86 $100.75 $101.69 $100.90 13,154,687
2022-02-25 $101.49 $103.53 $100.84 $103.40 $102.60 9,811,192
2022-02-24 $97.32 $101.34 $97.05 $100.97 $100.19 15,484,134
2022-02-23 $101.46 $102.20 $99.16 $99.21 $98.44 10,679,811
2022-02-22 $101.23 $101.82 $100.45 $100.99 $100.21 10,839,983
2022-02-18 $101.93 $102.84 $101.33 $101.51 $100.72 8,281,656
2022-02-17 $102.87 $103.16 $101.90 $102.04 $101.25 7,504,542
2022-02-16 $103.04 $103.48 $102.15 $103.20 $102.40 7,205,189
2022-02-15 $103.06 $103.54 $102.56 $102.86 $102.06 6,383,586
2022-02-14 $103.14 $103.81 $101.66 $102.08 $101.29 8,473,044
2022-02-11 $104.67 $104.99 $102.44 $103.04 $102.24 10,952,272
2022-02-10 $105.30 $106.70 $103.56 $104.12 $103.31 11,837,266
2022-02-09 $105.53 $106.87 $105.52 $106.79 $105.96 7,728,645
2022-02-08 $104.83 $105.26 $104.15 $104.40 $103.59 8,280,029
2022-02-07 $105.27 $105.71 $104.73 $104.95 $104.14 7,632,064
2022-02-04 $105.56 $106.39 $104.21 $105.13 $104.32 9,197,327
2022-02-03 $106.79 $107.19 $106.11 $106.11 $105.29 7,099,587
2022-02-02 $106.57 $107.71 $106.37 $107.46 $106.63 7,393,770
2022-02-01 $106.59 $106.75 $105.36 $105.99 $105.17 11,086,998
2022-01-31 $104.66 $106.65 $104.33 $106.58 $105.76 8,568,977
2022-01-28 $101.99 $105.12 $100.80 $104.98 $104.17 13,488,402
2022-01-27 $104.09 $104.96 $101.40 $101.81 $101.02 11,946,530
2022-01-26 $105.78 $106.89 $102.76 $103.36 $102.56 15,672,591
2022-01-25 $104.34 $105.89 $103.20 $105.06 $104.25 14,780,832
2022-01-24 $104.64 $105.79 $101.73 $105.54 $104.72 19,914,570
2022-01-21 $106.23 $106.75 $105.13 $105.37 $104.55 16,205,404
2022-01-20 $107.20 $108.39 $105.58 $105.62 $104.80 12,901,433
2022-01-19 $108.78 $109.37 $106.94 $106.95 $106.12 7,175,395
2022-01-18 $108.58 $108.81 $107.56 $108.31 $107.47 9,381,290
2022-01-14 $109.79 $109.94 $108.10 $109.29 $108.44 12,194,833
2022-01-13 $111.08 $111.48 $110.22 $110.34 $109.49 6,922,609
2022-01-12 $110.50 $111.39 $110.50 $110.69 $109.83 5,936,832
2022-01-11 $110.28 $110.66 $108.88 $110.58 $109.72 7,208,168
2022-01-10 $110.25 $110.33 $108.85 $110.30 $109.45 10,109,211
2022-01-07 $111.30 $111.63 $110.55 $110.86 $110.00 7,883,415
2022-01-06 $111.74 $112.13 $110.51 $111.61 $110.75 7,920,646
2022-01-05 $114.75 $114.91 $111.55 $111.63 $110.77 12,109,978
2022-01-04 $115.58 $116.14 $114.89 $115.04 $114.15 9,362,960
2022-01-03 $116.50 $116.75 $113.58 $115.26 $114.37 13,193,954
2021-12-31 $115.92 $116.89 $115.88 $116.14 $115.24 3,876,068
2021-12-30 $115.43 $116.37 $115.09 $115.95 $115.05 7,116,823
2021-12-29 $114.87 $115.74 $114.42 $115.43 $114.54 6,502,579
2021-12-28 $114.36 $114.86 $113.97 $114.68 $113.79 7,628,999
2021-12-27 $112.50 $114.33 $112.36 $114.29 $113.41 8,782,333
2021-12-23 $112.95 $112.95 $111.84 $112.41 $111.54 7,972,021
2021-12-22 $111.79 $112.60 $111.69 $112.51 $111.64 5,007,684
2021-12-21 $111.15 $111.98 $111.00 $111.43 $110.57 7,384,819
2021-12-20 $110.14 $110.79 $109.24 $110.32 $109.47 15,275,221
2021-12-17 $111.23 $112.48 $110.93 $111.21 $110.35 9,501,927
2021-12-16 $111.67 $112.36 $110.83 $111.43 $110.57 8,093,048
2021-12-15 $110.00 $111.58 $109.95 $111.40 $110.54 11,106,378
2021-12-14 $111.11 $111.11 $109.25 $109.89 $109.04 11,908,645
2021-12-13 $109.79 $111.74 $109.63 $111.25 $110.39 7,406,773
2021-12-10 $111.24 $111.59 $110.76 $111.18 $109.20 3,593,743
2021-12-09 $112.04 $112.06 $110.84 $110.91 $108.94 5,102,252
2021-12-08 $111.85 $112.65 $111.38 $112.34 $110.34 9,311,166
2021-12-07 $110.95 $111.93 $110.58 $111.65 $109.67 7,534,836
2021-12-06 $109.07 $110.80 $109.02 $110.00 $108.04 12,441,774
2021-12-03 $109.00 $109.38 $107.43 $108.26 $106.34 14,207,508
2021-12-02 $106.14 $109.31 $106.01 $108.75 $106.82 15,008,745
2021-12-01 $108.32 $109.51 $105.51 $105.54 $103.66 17,616,872
2021-11-30 $108.93 $109.10 $106.92 $107.19 $105.28 13,914,175
2021-11-29 $109.17 $110.25 $108.43 $109.41 $107.46 9,997,885
2021-11-26 $109.76 $109.94 $108.01 $108.27 $106.35 7,050,900
2021-11-24 $110.05 $111.54 $109.79 $111.35 $109.37 5,042,461
2021-11-23 $109.24 $110.32 $108.96 $110.02 $108.06 6,294,154
2021-11-22 $109.92 $110.14 $109.03 $109.14 $107.20 4,993,345
2021-11-19 $110.44 $110.71 $109.44 $109.88 $107.93 6,454,759
2021-11-18 $110.60 $110.60 $109.86 $110.38 $108.42 5,398,653
2021-11-17 $109.74 $110.53 $108.35 $110.43 $108.47 6,854,126
2021-11-16 $110.81 $110.89 $109.76 $110.04 $108.08 4,826,685
2021-11-15 $110.07 $110.72 $109.75 $110.69 $108.72 4,996,978
2021-11-12 $110.28 $110.33 $109.63 $110.04 $108.08 4,320,980
2021-11-11 $109.90 $110.06 $109.21 $109.99 $108.03 2,752,052
2021-11-10 $110.07 $110.62 $109.71 $109.76 $107.81 4,840,884
2021-11-09 $110.25 $110.47 $109.93 $110.26 $108.30 3,389,756
2021-11-08 $110.51 $110.51 $109.26 $110.02 $108.06 4,248,750
2021-11-05 $110.57 $111.47 $109.93 $110.24 $108.28 6,082,884
2021-11-04 $110.81 $111.20 $109.36 $109.72 $107.77 4,961,622
2021-11-03 $110.52 $111.00 $109.87 $110.69 $108.72 4,774,757
2021-11-02 $110.51 $110.93 $109.64 $110.47 $108.51 6,160,838
2021-11-01 $110.00 $110.30 $108.36 $110.04 $108.08 9,793,341
2021-10-29 $110.57 $110.90 $109.25 $109.84 $107.89 8,811,232
2021-10-28 $109.63 $111.01 $109.60 $110.96 $108.99 7,503,075
2021-10-27 $111.10 $111.18 $109.55 $109.69 $107.74 7,741,377
2021-10-26 $110.57 $111.08 $110.35 $110.70 $108.73 6,085,889
2021-10-25 $110.24 $110.66 $109.42 $110.37 $108.41 4,816,642
2021-10-22 $109.63 $110.33 $109.54 $110.02 $108.06 8,094,875
2021-10-21 $109.19 $109.50 $108.96 $109.43 $107.48 5,806,064
2021-10-20 $107.75 $109.26 $107.75 $109.26 $107.32 4,710,333
2021-10-19 $107.84 $108.21 $107.51 $107.66 $105.75 4,083,974
2021-10-18 $106.62 $107.80 $106.52 $107.42 $105.51 6,011,663
2021-10-15 $107.87 $108.06 $106.64 $107.17 $105.26 5,649,163
2021-10-14 $106.43 $107.22 $106.15 $107.19 $105.28 4,335,126
2021-10-13 $104.86 $105.85 $104.22 $105.76 $103.88 6,317,462
2021-10-12 $103.80 $105.41 $103.53 $105.02 $103.15 6,262,336
2021-10-11 $103.29 $104.01 $102.83 $103.61 $101.77 3,609,387
2021-10-08 $104.07 $104.29 $103.21 $103.33 $101.49 4,286,062
2021-10-07 $104.65 $105.49 $104.10 $104.24 $102.39 6,938,123
2021-10-06 $102.55 $104.14 $101.56 $104.05 $102.20 8,038,416
2021-10-05 $103.80 $103.82 $102.63 $103.03 $101.20 8,068,415
2021-10-04 $103.57 $104.18 $103.05 $103.62 $101.78 10,771,564
2021-10-01 $102.88 $104.40 $102.34 $103.83 $101.98 10,761,539
2021-09-30 $104.46 $104.49 $102.38 $102.39 $100.57 11,283,125
2021-09-29 $103.75 $104.51 $103.64 $104.01 $102.16 7,849,818
2021-09-28 $103.40 $103.81 $102.63 $103.22 $101.38 11,006,080
2021-09-27 $105.43 $106.12 $103.87 $103.96 $102.11 6,814,577
2021-09-24 $106.29 $106.72 $105.21 $105.39 $103.52 7,605,244
2021-09-23 $107.49 $107.83 $106.80 $106.90 $104.71 6,242,616
2021-09-22 $106.95 $107.85 $106.46 $107.27 $105.07 7,071,916
2021-09-21 $106.78 $107.51 $106.22 $106.23 $104.05 8,384,974
2021-09-20 $105.77 $106.83 $105.00 $106.23 $104.05 12,678,129
2021-09-17 $107.56 $108.02 $106.66 $106.79 $104.60 10,076,877
2021-09-16 $107.49 $108.29 $106.95 $107.81 $105.60 6,076,153
2021-09-15 $107.43 $108.17 $106.96 $107.61 $105.41 6,245,113
2021-09-14 $108.00 $108.12 $106.81 $107.21 $105.01 6,397,186
2021-09-13 $107.95 $108.50 $107.28 $107.48 $105.28 7,833,165
2021-09-10 $108.67 $108.70 $107.03 $107.05 $104.86 7,861,128
2021-09-09 $110.02 $110.12 $108.44 $108.49 $106.27 6,180,474
2021-09-08 $109.75 $110.97 $109.42 $110.64 $108.37 10,358,726
2021-09-07 $111.09 $111.19 $109.15 $110.03 $107.78 14,891,208
2021-09-03 $110.97 $111.44 $110.03 $111.27 $108.99 15,133,863
2021-09-02 $110.89 $111.26 $110.00 $111.24 $108.96 16,311,734
2021-09-01 $109.08 $110.75 $109.04 $110.75 $108.48 16,250,281
2021-08-31 $108.03 $108.97 $107.78 $108.79 $106.56 8,709,376
2021-08-30 $107.32 $108.33 $106.98 $108.28 $106.06 6,984,037
2021-08-27 $106.53 $107.49 $106.47 $107.17 $104.98 3,620,854
2021-08-26 $106.36 $106.57 $105.77 $106.14 $103.97 4,458,835
2021-08-25 $106.26 $106.77 $105.79 $106.27 $104.09 4,231,852
2021-08-24 $106.94 $106.99 $105.86 $106.28 $104.10 3,597,118
2021-08-23 $107.20 $107.39 $106.50 $106.76 $104.57 4,496,413
2021-08-20 $106.44 $107.43 $105.68 $107.00 $104.81 5,076,635
2021-08-19 $105.62 $106.61 $105.24 $106.46 $104.28 6,925,870
2021-08-18 $106.76 $106.76 $105.83 $105.88 $103.71 4,409,451
2021-08-17 $106.48 $106.98 $106.07 $106.92 $104.73 4,903,441
2021-08-16 $106.96 $107.46 $106.66 $106.91 $104.72 5,347,548
2021-08-13 $106.70 $107.07 $106.29 $107.05 $104.86 6,909,780
2021-08-12 $106.30 $106.44 $105.81 $106.44 $104.26 4,141,691
2021-08-11 $105.94 $106.19 $105.47 $106.03 $103.86 5,440,006
2021-08-10 $106.70 $106.71 $105.34 $105.43 $103.27 5,110,366
2021-08-09 $106.95 $106.95 $106.34 $106.50 $104.32 3,233,428
2021-08-06 $107.54 $107.80 $106.89 $107.08 $104.89 4,280,773
2021-08-05 $106.83 $107.38 $106.42 $107.34 $105.14 5,536,834
2021-08-04 $106.52 $107.02 $105.86 $106.27 $104.09 5,810,337
2021-08-03 $106.79 $106.90 $105.99 $106.69 $104.51 6,865,191
2021-08-02 $107.09 $107.94 $106.37 $106.48 $104.30 7,787,948
2021-07-30 $106.66 $107.99 $106.50 $106.72 $104.53 5,865,628
2021-07-29 $106.72 $107.50 $106.36 $106.45 $104.27 5,221,772
2021-07-28 $106.82 $106.99 $106.08 $106.45 $104.27 7,576,323
2021-07-27 $106.15 $107.09 $105.77 $106.96 $104.77 6,394,513
2021-07-26 $106.14 $106.47 $105.49 $106.18 $104.01 4,068,970
2021-07-23 $105.68 $106.41 $105.44 $106.25 $104.07 5,695,615
2021-07-22 $105.65 $105.76 $104.83 $105.31 $103.15 4,917,086
2021-07-21 $106.52 $106.81 $105.94 $106.10 $103.93 7,475,890
2021-07-20 $104.52 $106.65 $104.38 $106.27 $104.09 8,337,716
2021-07-19 $104.83 $104.89 $103.17 $103.93 $101.80 12,408,159
2021-07-16 $106.22 $106.54 $105.70 $105.78 $103.61 7,061,168
2021-07-15 $105.31 $105.87 $105.26 $105.76 $103.59 5,393,245
2021-07-14 $104.82 $105.80 $104.51 $105.49 $103.33 6,584,540
2021-07-13 $105.93 $106.08 $104.38 $104.64 $102.50 10,276,951
2021-07-12 $105.33 $106.33 $105.19 $106.17 $104.00 6,150,467
2021-07-09 $104.35 $105.44 $104.03 $105.40 $103.24 9,087,906
2021-07-08 $103.18 $104.15 $102.96 $103.88 $101.75 9,538,410
2021-07-07 $103.42 $104.35 $103.04 $103.84 $101.71 14,413,483
2021-07-06 $102.68 $103.71 $101.96 $103.46 $101.34 15,654,232
2021-07-02 $102.73 $103.16 $102.28 $102.68 $100.58 16,421,407
2021-07-01 $102.00 $103.10 $101.61 $102.34 $100.24 16,376,349
2021-06-30 $102.57 $103.11 $101.82 $101.94 $99.85 7,737,407
2021-06-29 $102.89 $103.40 $102.49 $102.52 $100.42 4,639,053
2021-06-28 $103.44 $103.47 $102.08 $102.82 $100.71 4,204,990
2021-06-25 $102.45 $103.23 $102.29 $103.23 $101.12 6,519,615
2021-06-24 $103.00 $103.03 $101.95 $102.36 $100.26 4,016,239
2021-06-23 $102.92 $103.25 $102.64 $102.70 $100.60 6,447,770
2021-06-22 $103.51 $103.54 $102.93 $102.97 $100.86 6,023,066
2021-06-21 $101.70 $103.73 $101.46 $103.47 $101.35 6,758,919
2021-06-18 $102.76 $102.98 $101.38 $101.41 $99.33 7,828,259
2021-06-17 $102.72 $103.19 $102.34 $103.04 $100.93 9,029,045
2021-06-16 $104.04 $104.42 $102.84 $102.88 $100.77 8,406,001
2021-06-15 $104.91 $104.91 $103.75 $103.81 $101.68 7,924,224
2021-06-14 $104.39 $104.92 $104.26 $104.91 $102.76 5,301,723
2021-06-11 $104.95 $104.97 $103.97 $104.45 $102.31 7,348,499
2021-06-10 $104.15 $105.22 $103.86 $104.97 $102.82 5,998,054
2021-06-09 $104.79 $105.01 $104.51 $104.71 $102.06 5,928,868
2021-06-08 $103.86 $104.67 $103.86 $104.48 $101.83 6,112,317
2021-06-07 $102.90 $104.10 $102.90 $103.81 $101.18 6,510,269
2021-06-04 $103.12 $103.21 $102.28 $102.80 $100.20 13,005,732
2021-06-03 $102.95 $102.95 $102.18 $102.79 $100.19 14,727,077
2021-06-02 $102.22 $103.09 $101.79 $102.99 $100.38 15,539,831
2021-06-01 $100.63 $101.85 $100.28 $101.77 $99.19 12,740,135
2021-05-28 $100.03 $100.47 $99.78 $100.19 $97.65 7,386,274
2021-05-27 $100.05 $100.09 $99.35 $99.50 $96.98 7,308,920
2021-05-26 $99.71 $100.34 $99.46 $99.84 $97.31 6,120,885
2021-05-25 $99.55 $99.89 $99.01 $99.51 $96.99 8,828,671
2021-05-24 $98.80 $99.82 $98.67 $99.42 $96.90 4,352,513
2021-05-21 $98.61 $98.86 $98.08 $98.31 $95.82 6,711,154
2021-05-20 $97.30 $98.73 $97.05 $98.48 $95.98 6,117,367
2021-05-19 $96.77 $97.28 $95.89 $97.28 $94.82 8,013,319
2021-05-18 $97.37 $98.10 $96.81 $97.55 $95.08 3,801,625
2021-05-17 $97.54 $97.61 $96.93 $97.42 $94.95 4,665,195
2021-05-14 $96.78 $97.62 $96.57 $97.33 $94.86 5,704,880
2021-05-13 $95.28 $96.88 $95.28 $96.26 $93.82 10,680,611
2021-05-12 $97.31 $97.44 $95.01 $95.10 $92.69 9,227,162
2021-05-11 $97.90 $97.90 $96.72 $97.51 $95.04 8,099,258
2021-05-10 $98.80 $99.75 $98.63 $98.63 $96.13 7,486,811
2021-05-07 $97.54 $98.59 $97.25 $98.59 $96.09 6,441,232
2021-05-06 $96.78 $97.36 $96.44 $97.23 $94.77 16,013,840
2021-05-05 $98.10 $98.10 $96.38 $96.71 $94.26 17,545,900
2021-05-04 $98.75 $99.24 $97.77 $98.13 $95.64 15,545,410
2021-05-03 $99.61 $99.62 $98.67 $99.03 $96.52 15,941,123
2021-04-30 $98.49 $99.37 $98.27 $99.19 $96.68 4,994,865
2021-04-29 $98.56 $99.08 $98.08 $98.78 $96.28 4,775,216
2021-04-28 $98.44 $98.57 $97.80 $97.98 $95.50 5,307,521
2021-04-27 $98.68 $98.68 $98.09 $98.39 $95.90 3,843,858
2021-04-26 $98.68 $98.87 $98.10 $98.36 $95.87 4,457,065
2021-04-23 $97.81 $98.34 $97.51 $98.20 $95.71 5,015,365
2021-04-22 $97.95 $98.41 $97.36 $97.61 $95.14 6,062,488
2021-04-21 $97.67 $98.20 $97.32 $98.01 $95.53 4,585,604
2021-04-20 $96.33 $97.70 $96.33 $97.56 $95.09 5,150,258
2021-04-19 $96.38 $96.58 $95.85 $96.55 $94.10 4,047,614
2021-04-16 $96.40 $96.61 $95.99 $96.32 $93.88 4,035,109
2021-04-15 $95.06 $96.13 $94.87 $96.13 $93.69 9,781,270
2021-04-14 $95.09 $95.49 $94.36 $94.46 $92.07 7,114,894
2021-04-13 $94.43 $95.14 $94.26 $95.04 $92.63 7,435,307
2021-04-12 $94.11 $94.48 $93.38 $94.47 $92.08 4,353,773
2021-04-09 $94.13 $94.13 $93.63 $93.96 $91.58 5,877,908
2021-04-08 $94.27 $94.67 $93.84 $93.97 $91.59 5,862,578
2021-04-07 $94.36 $94.45 $93.44 $94.20 $91.81 14,850,686
2021-04-06 $94.00 $94.20 $93.48 $94.20 $91.81 15,602,564
2021-04-05 $94.14 $94.14 $93.01 $93.95 $91.57 18,032,166
2021-04-01 $92.45 $93.62 $92.01 $93.58 $91.21 15,804,981
2021-03-31 $92.22 $92.89 $91.48 $91.94 $89.61 8,863,622
2021-03-30 $92.22 $92.58 $91.97 $92.32 $89.98 7,171,853
2021-03-29 $92.45 $92.83 $91.46 $92.39 $90.05 5,668,629
2021-03-26 $91.12 $92.79 $91.00 $92.74 $90.39 5,190,276
2021-03-25 $89.84 $90.93 $88.88 $90.73 $88.43 4,701,624
2021-03-24 $90.72 $91.54 $90.38 $90.43 $87.71 4,046,302
2021-03-23 $90.85 $91.56 $90.45 $90.85 $88.12 3,981,845
2021-03-22 $89.85 $91.02 $89.69 $90.84 $88.11 3,748,206
2021-03-19 $90.97 $91.51 $89.91 $90.04 $87.33 9,974,917
2021-03-18 $91.37 $91.57 $90.67 $91.15 $88.41 7,539,544
2021-03-17 $91.75 $91.96 $90.93 $91.96 $89.19 5,849,417
2021-03-16 $92.11 $92.47 $91.46 $91.92 $89.15 4,161,973
2021-03-15 $90.90 $92.35 $90.57 $92.12 $89.35 5,335,545
2021-03-12 $89.25 $90.87 $89.25 $90.87 $88.14 5,521,798
2021-03-11 $88.57 $89.92 $88.40 $89.38 $86.69 4,329,094
2021-03-10 $87.78 $88.87 $87.53 $88.43 $85.77 5,016,098
2021-03-09 $87.49 $88.31 $87.41 $87.59 $84.95 4,385,126
2021-03-08 $86.62 $87.90 $86.09 $87.04 $84.42 8,494,888
2021-03-05 $86.05 $86.69 $84.05 $86.33 $83.73 7,882,506
2021-03-04 $86.36 $86.92 $84.39 $85.25 $82.69 18,710,510
2021-03-03 $86.76 $87.01 $85.98 $86.10 $83.51 15,991,256
2021-03-02 $87.56 $87.56 $86.30 $86.86 $84.25 14,819,926
2021-03-01 $88.26 $89.08 $87.50 $87.57 $84.94 12,062,482
2021-02-26 $88.93 $89.04 $87.29 $87.35 $84.72 9,921,118
2021-02-25 $90.15 $90.85 $88.14 $88.70 $86.03 9,618,136
2021-02-24 $89.64 $90.48 $89.33 $90.22 $87.51 6,117,180
2021-02-23 $89.53 $89.95 $89.17 $89.74 $87.04 5,684,512
2021-02-22 $88.42 $89.56 $88.15 $89.24 $86.56 5,061,881
2021-02-19 $88.74 $89.25 $88.30 $88.71 $86.04 3,839,186
2021-02-18 $88.16 $88.55 $88.06 $88.30 $85.64 6,013,877
2021-02-17 $88.46 $88.71 $88.05 $88.54 $85.88 6,557,218
2021-02-16 $89.59 $89.62 $88.15 $88.66 $85.99 3,652,041
2021-02-12 $89.40 $89.58 $88.76 $89.54 $86.85 2,702,111
2021-02-11 $89.48 $89.89 $88.99 $89.42 $86.73 3,177,943
2021-02-10 $89.34 $89.99 $88.95 $89.44 $86.75 4,959,016
2021-02-09 $88.55 $89.01 $88.30 $88.87 $86.20 3,279,859
2021-02-08 $88.24 $88.50 $87.80 $88.48 $85.82 5,033,777
2021-02-05 $88.23 $88.51 $87.95 $88.24 $85.59 5,332,931
2021-02-04 $87.60 $88.57 $87.38 $88.07 $85.42 11,375,498
2021-02-03 $87.51 $87.74 $86.37 $87.57 $84.94 11,551,092
2021-02-02 $87.87 $88.11 $87.13 $87.81 $85.17 12,298,511
2021-02-01 $85.79 $87.40 $84.87 $87.34 $84.71 13,611,841
2021-01-29 $85.86 $86.56 $84.82 $85.28 $82.71 5,572,560
2021-01-28 $85.70 $87.14 $85.38 $86.16 $83.57 5,032,179
2021-01-27 $86.69 $87.31 $85.32 $85.79 $83.21 5,641,067
2021-01-26 $86.76 $87.50 $86.62 $87.24 $84.62 3,790,617
2021-01-25 $86.01 $87.21 $85.54 $86.61 $84.00 5,140,004
2021-01-22 $85.47 $86.16 $85.22 $85.97 $83.38 6,286,341
2021-01-21 $85.73 $85.93 $85.01 $85.80 $83.22 4,779,627
2021-01-20 $84.39 $86.38 $84.14 $86.06 $83.47 6,889,535
2021-01-19 $85.15 $85.15 $84.04 $84.36 $81.82 3,413,562
2021-01-15 $83.54 $84.89 $83.26 $84.59 $82.05 6,775,177
2021-01-14 $83.50 $84.17 $83.14 $83.64 $81.12 4,538,558
2021-01-13 $82.19 $83.43 $82.19 $83.28 $80.77 8,842,484
2021-01-12 $82.13 $82.43 $81.46 $82.27 $79.79 5,264,940
2021-01-11 $83.08 $83.38 $82.07 $82.30 $79.82 3,548,469
2021-01-08 $82.85 $83.74 $82.81 $83.48 $80.97 4,345,197
2021-01-07 $82.70 $83.00 $82.19 $82.68 $80.19 10,663,307
2021-01-06 $82.66 $83.26 $82.15 $82.69 $80.20 18,629,414
2021-01-05 $82.72 $83.49 $82.64 $82.73 $80.24 13,595,108
2021-01-04 $85.86 $85.99 $82.71 $82.74 $80.25 14,744,147
2020-12-31 $84.74 $85.88 $84.08 $85.65 $83.07 4,171,532
2020-12-30 $84.29 $85.32 $84.29 $84.75 $82.20 4,933,785
2020-12-29 $85.45 $85.75 $84.19 $84.37 $81.83 3,138,907
2020-12-28 $84.66 $85.23 $84.26 $85.06 $82.50 6,034,249
2020-12-24 $83.93 $84.32 $83.68 $84.29 $81.75 981,746
2020-12-23 $84.56 $85.01 $83.55 $83.63 $81.11 4,579,392
2020-12-22 $83.71 $84.27 $83.32 $84.20 $81.67 3,385,381
2020-12-21 $82.92 $83.68 $82.57 $83.54 $81.03 4,952,212
2020-12-18 $85.68 $85.82 $83.54 $84.08 $81.55 4,291,029
2020-12-17 $85.25 $85.69 $84.85 $85.62 $83.04 3,547,216
2020-12-16 $84.89 $85.33 $84.33 $84.79 $82.24 3,965,554
2020-12-15 $83.40 $84.68 $82.89 $84.66 $82.11 3,912,481
2020-12-14 $84.07 $84.70 $82.99 $83.06 $80.56 3,816,990
2020-12-11 $83.64 $84.15 $83.22 $84.05 $80.94 2,862,710
2020-12-10 $84.14 $84.68 $83.73 $84.01 $80.90 2,822,981
2020-12-09 $85.24 $85.37 $83.96 $84.50 $81.37 7,956,726
2020-12-08 $85.17 $85.67 $85.06 $85.15 $81.99 4,100,019
2020-12-07 $85.95 $86.33 $85.24 $85.57 $82.40 8,254,399
2020-12-04 $85.40 $86.26 $85.35 $86.24 $83.04 3,714,594
2020-12-03 $84.43 $85.39 $84.29 $84.99 $81.84 4,539,223
2020-12-02 $84.88 $85.43 $84.23 $84.36 $81.23 4,372,298
2020-12-01 $85.18 $85.49 $84.78 $85.12 $81.97 4,811,519
2020-11-30 $84.75 $84.82 $83.76 $84.16 $81.04 4,633,892
2020-11-27 $85.36 $85.43 $84.53 $84.90 $81.75 1,658,867
2020-11-25 $85.24 $85.32 $84.43 $85.16 $82.00 3,380,526
2020-11-24 $85.87 $86.27 $84.98 $85.09 $81.94 4,415,467
2020-11-23 $85.36 $85.73 $84.69 $84.85 $81.71 4,796,352
2020-11-20 $85.28 $85.44 $84.47 $84.92 $81.77 3,544,803
2020-11-19 $85.05 $85.38 $84.03 $85.32 $82.16 4,440,102
2020-11-18 $86.95 $87.37 $85.02 $85.15 $81.99 7,843,189
2020-11-17 $85.99 $87.04 $85.54 $86.71 $83.50 5,134,777
2020-11-16 $87.40 $87.81 $85.72 $86.64 $83.43 7,907,627
2020-11-13 $84.13 $86.08 $84.13 $85.94 $82.76 4,854,101
2020-11-12 $84.34 $84.79 $83.22 $83.75 $80.65 3,756,803
2020-11-11 $84.85 $85.18 $83.98 $84.77 $81.63 5,308,345
2020-11-10 $83.30 $84.49 $82.96 $84.23 $81.11 9,468,712
2020-11-09 $85.00 $88.76 $83.10 $83.30 $80.21 17,599,678
2020-11-06 $81.46 $82.07 $80.65 $80.96 $77.96 6,837,587
2020-11-05 $81.80 $82.21 $81.11 $81.42 $78.40 5,408,979
2020-11-04 $81.39 $82.44 $80.60 $81.16 $78.15 6,721,822
2020-11-03 $80.08 $81.35 $79.89 $80.99 $77.99 7,949,702
2020-11-02 $78.36 $79.48 $77.88 $79.46 $76.52 6,576,229
2020-10-30 $77.55 $78.10 $76.62 $77.51 $74.64 6,507,336
2020-10-29 $76.97 $78.59 $76.33 $78.04 $75.15 5,758,980
2020-10-28 $77.46 $78.27 $76.61 $76.87 $74.02 6,085,011
2020-10-27 $80.08 $80.49 $78.78 $78.80 $75.88 3,414,516
2020-10-26 $80.32 $80.41 $79.24 $79.98 $77.02 3,991,411
2020-10-23 $80.77 $81.31 $80.39 $81.01 $78.01 2,641,494
2020-10-22 $80.57 $80.88 $80.24 $80.52 $77.54 3,928,783
2020-10-21 $80.64 $81.04 $80.33 $80.62 $77.63 4,019,925
2020-10-20 $80.91 $81.49 $80.69 $80.94 $77.94 7,056,318
2020-10-19 $81.85 $82.07 $80.22 $80.34 $77.36 4,996,815
2020-10-16 $82.19 $82.31 $81.53 $81.66 $78.63 4,338,847
2020-10-15 $81.03 $82.82 $81.03 $82.17 $79.13 4,817,111
2020-10-14 $82.70 $82.93 $81.71 $81.83 $78.80 5,918,503
2020-10-13 $84.04 $84.04 $82.32 $82.80 $79.73 4,940,470
2020-10-12 $83.76 $84.32 $83.30 $84.15 $81.03 5,738,401
2020-10-09 $84.33 $84.57 $83.40 $83.65 $80.55 10,875,131
2020-10-08 $83.17 $84.32 $82.97 $84.01 $80.90 4,177,562
2020-10-07 $83.12 $83.16 $82.33 $82.71 $79.65 3,424,167
2020-10-06 $83.33 $83.77 $82.29 $82.62 $79.56 20,491,380
2020-10-05 $82.90 $83.42 $81.64 $83.14 $80.06 12,648,934
2020-10-02 $80.26 $82.94 $79.90 $82.68 $79.62 18,898,126
2020-10-01 $80.12 $81.45 $79.81 $81.38 $78.36 18,707,593
2020-09-30 $80.00 $80.69 $79.04 $79.84 $76.88 4,276,465
2020-09-29 $80.12 $80.21 $79.00 $79.58 $76.63 4,520,931
2020-09-28 $79.75 $80.51 $79.51 $80.18 $77.21 3,960,901
2020-09-25 $76.79 $78.72 $76.64 $78.61 $75.70 3,292,104
2020-09-24 $76.71 $78.12 $76.36 $77.05 $74.19 7,611,793
2020-09-23 $79.02 $79.02 $76.62 $76.71 $73.87 4,149,818
2020-09-22 $78.68 $80.07 $78.48 $79.46 $76.04 4,788,627
2020-09-21 $79.54 $79.81 $78.09 $78.54 $75.16 5,721,082
2020-09-18 $82.60 $82.60 $80.64 $80.79 $77.31 6,820,267
2020-09-17 $83.36 $83.92 $82.06 $82.57 $79.02 4,258,896
2020-09-16 $84.20 $84.97 $83.75 $84.15 $80.53 3,958,948
2020-09-15 $83.04 $84.45 $82.98 $83.70 $80.10 4,166,368
2020-09-14 $81.17 $82.94 $80.95 $82.74 $79.18 4,373,448
2020-09-11 $81.24 $81.49 $79.91 $80.58 $77.11 4,298,274
2020-09-10 $82.02 $82.31 $80.99 $81.03 $77.54 4,574,506
2020-09-09 $81.73 $83.14 $81.63 $82.13 $78.60 4,645,002
2020-09-08 $82.07 $82.07 $80.79 $81.39 $77.89 5,431,606
2020-09-04 $83.00 $83.58 $81.02 $82.42 $78.87 7,279,457
2020-09-03 $83.88 $84.53 $82.18 $82.80 $79.24 5,707,829
2020-09-02 $82.36 $83.97 $81.77 $83.84 $80.23 5,049,836
2020-09-01 $81.99 $82.41 $81.40 $82.34 $78.80 3,026,500
2020-08-31 $82.97 $83.01 $81.96 $82.25 $78.71 3,392,797
2020-08-28 $82.77 $83.09 $81.90 $83.05 $79.48 3,770,077
2020-08-27 $81.49 $82.79 $81.49 $82.54 $78.99 4,541,693
2020-08-26 $82.00 $82.06 $80.88 $81.38 $77.88 4,668,428
2020-08-25 $82.14 $82.34 $81.35 $82.15 $78.61 3,043,158
2020-08-24 $81.47 $81.99 $80.45 $81.95 $78.42 3,110,583
2020-08-21 $81.09 $81.68 $80.42 $81.31 $77.81 2,933,328
2020-08-20 $80.08 $81.70 $79.85 $81.19 $77.70 3,036,341
2020-08-19 $82.01 $82.09 $80.34 $80.46 $77.00 4,336,951
2020-08-18 $82.35 $82.42 $81.44 $81.93 $78.40 3,523,055
2020-08-17 $81.84 $82.33 $81.39 $82.32 $78.78 3,122,385
2020-08-14 $81.47 $82.43 $81.39 $81.68 $78.16 2,213,941
2020-08-13 $82.56 $83.06 $81.47 $81.67 $78.16 4,181,760
2020-08-12 $82.35 $82.76 $82.11 $82.61 $79.05 2,989,347
2020-08-11 $83.95 $83.95 $81.54 $81.82 $78.30 4,076,437
2020-08-10 $83.00 $83.50 $82.60 $83.02 $79.45 4,031,290
2020-08-07 $81.46 $82.86 $81.33 $82.82 $79.26 3,941,292
2020-08-06 $81.46 $81.99 $81.22 $81.71 $78.19 3,137,926
2020-08-05 $82.24 $82.65 $81.31 $81.70 $78.18 4,036,224
2020-08-04 $80.80 $82.28 $80.79 $82.01 $78.48 3,994,957
2020-08-03 $82.16 $82.18 $80.65 $80.99 $77.50 3,616,883
2020-07-31 $82.15 $82.20 $80.82 $82.06 $78.53 6,989,649
2020-07-30 $81.62 $82.24 $81.13 $82.23 $78.69 5,807,573
2020-07-29 $81.43 $82.71 $81.41 $82.65 $79.09 5,100,057
2020-07-28 $79.30 $81.29 $79.16 $80.84 $77.36 4,053,488
2020-07-27 $78.53 $79.44 $77.64 $79.42 $76.00 2,592,393
2020-07-24 $78.98 $79.35 $78.46 $78.51 $75.13 3,584,316
2020-07-23 $79.28 $79.81 $78.20 $79.11 $75.71 3,681,075
2020-07-22 $78.01 $79.55 $77.82 $79.52 $76.10 3,349,950
2020-07-21 $78.70 $79.13 $78.13 $78.32 $74.95 3,804,009
2020-07-20 $78.94 $79.39 $77.85 $78.12 $74.76 3,111,890
2020-07-17 $78.43 $79.41 $77.93 $79.06 $75.66 3,474,324
2020-07-16 $78.56 $78.82 $77.82 $78.08 $74.72 4,039,333
2020-07-15 $79.44 $79.70 $78.39 $78.94 $75.54 4,716,259
2020-07-14 $77.36 $78.34 $77.23 $78.13 $74.77 4,969,191
2020-07-13 $78.93 $79.15 $77.29 $77.54 $74.20 5,494,550
2020-07-10 $78.20 $78.87 $77.94 $78.51 $75.13 3,586,982
2020-07-09 $78.61 $78.65 $77.06 $78.29 $74.92 3,988,551
2020-07-08 $79.00 $79.25 $78.02 $78.73 $75.34 3,753,769
2020-07-07 $79.53 $79.94 $78.73 $78.81 $75.42 3,941,086
2020-07-06 $82.01 $82.01 $80.23 $80.34 $76.88 5,060,000
2020-07-02 $81.96 $82.13 $80.02 $80.33 $76.87 4,294,116
2020-07-01 $79.02 $80.92 $78.91 $80.58 $77.11 6,281,362
2020-06-30 $78.01 $79.24 $77.70 $78.81 $75.42 5,965,635
2020-06-29 $77.35 $77.99 $76.17 $77.92 $74.57 6,311,065
2020-06-26 $77.74 $78.11 $76.44 $76.49 $73.20 6,942,015
2020-06-25 $76.49 $78.08 $76.40 $78.04 $74.68 4,919,499
2020-06-24 $78.34 $78.58 $75.34 $77.09 $73.77 7,583,019
2020-06-23 $80.39 $80.52 $79.11 $79.36 $75.94 4,775,945
2020-06-22 $79.46 $79.76 $78.26 $79.60 $76.17 5,325,405
2020-06-19 $81.97 $81.98 $79.24 $79.75 $76.32 9,850,825
2020-06-18 $80.91 $81.20 $80.33 $80.77 $77.29 5,687,229
2020-06-17 $83.21 $83.29 $81.58 $81.64 $78.13 4,686,771
2020-06-16 $84.07 $84.22 $81.41 $82.76 $79.20 7,372,751
2020-06-15 $77.85 $81.61 $77.48 $81.16 $77.67 8,011,943
2020-06-12 $80.63 $81.02 $78.53 $80.77 $76.79 12,788,920
2020-06-11 $79.58 $80.74 $77.81 $77.98 $74.14 9,634,477
2020-06-10 $84.98 $85.41 $82.58 $83.24 $79.14 9,362,073
2020-06-09 $85.34 $85.92 $84.31 $85.42 $81.21 10,855,178
2020-06-08 $85.68 $86.86 $85.66 $86.82 $82.54 6,918,493
2020-06-05 $84.33 $86.11 $84.23 $84.59 $80.42 10,281,872
2020-06-04 $82.00 $82.03 $80.85 $81.62 $77.60 6,566,303
2020-06-03 $80.73 $82.68 $80.60 $82.32 $78.26 9,371,479
2020-06-02 $79.85 $80.12 $79.07 $79.92 $75.98 6,300,777
2020-06-01 $77.36 $79.77 $77.20 $79.21 $75.31 6,401,817
2020-05-29 $77.68 $78.20 $76.95 $77.42 $73.60 10,073,969
2020-05-28 $78.83 $78.87 $77.60 $78.23 $74.37 6,195,438
2020-05-27 $78.18 $78.34 $76.04 $77.91 $74.07 8,143,911
2020-05-26 $75.94 $76.89 $75.72 $76.44 $72.67 7,415,764
2020-05-22 $72.65 $73.81 $72.46 $73.75 $70.12 4,405,834
2020-05-21 $72.50 $73.25 $72.02 $72.76 $69.17 4,139,422
2020-05-20 $73.03 $73.11 $72.29 $72.86 $69.27 4,393,066
2020-05-19 $72.72 $73.18 $72.14 $72.16 $68.60 4,982,903
2020-05-18 $71.37 $73.58 $71.33 $72.98 $69.38 11,786,189
2020-05-15 $68.81 $69.07 $67.83 $68.96 $65.56 9,552,482
2020-05-14 $67.96 $69.32 $66.44 $69.28 $65.87 9,536,865
2020-05-13 $70.16 $70.47 $68.57 $68.96 $65.56 13,765,432
2020-05-12 $74.30 $74.38 $70.55 $70.63 $67.15 10,985,955
2020-05-11 $74.19 $75.19 $73.65 $74.03 $70.38 5,544,328
2020-05-08 $74.52 $75.28 $74.12 $75.09 $71.39 10,120,609
2020-05-07 $73.03 $74.39 $72.93 $73.34 $69.73 6,427,140
2020-05-06 $74.05 $74.28 $72.33 $72.38 $68.81 5,740,830
2020-05-05 $73.87 $74.76 $73.55 $73.60 $69.97 7,107,656
2020-05-04 $72.66 $73.34 $71.59 $73.25 $69.64 4,894,090
2020-05-01 $74.41 $74.42 $72.78 $73.47 $69.85 5,740,555
2020-04-30 $75.68 $76.30 $74.79 $76.05 $72.30 8,778,045
2020-04-29 $77.35 $77.85 $75.76 $76.91 $73.12 7,196,599
2020-04-28 $76.73 $77.60 $75.67 $75.75 $72.02 6,051,853
2020-04-27 $73.35 $75.36 $73.19 $75.07 $71.37 5,471,491
2020-04-24 $72.80 $73.06 $71.81 $72.77 $69.18 4,911,748
2020-04-23 $73.19 $73.92 $72.17 $72.47 $68.90 6,051,877
2020-04-22 $73.32 $73.76 $72.46 $73.14 $69.54 6,503,513
2020-04-21 $71.47 $72.63 $70.99 $71.99 $68.44 8,919,108
2020-04-20 $74.67 $75.00 $73.23 $73.33 $69.72 7,403,121
2020-04-17 $76.11 $76.49 $73.83 $76.09 $72.34 7,338,987
2020-04-16 $74.50 $75.32 $73.36 $73.89 $70.25 9,027,833
2020-04-15 $75.43 $76.18 $73.86 $74.73 $71.05 9,204,543
2020-04-14 $77.35 $78.49 $76.77 $77.67 $73.84 8,697,463
2020-04-13 $78.51 $78.75 $75.13 $75.67 $71.94 9,756,358
2020-04-09 $76.34 $80.12 $76.34 $78.88 $74.99 15,642,206
2020-04-08 $70.85 $75.21 $70.10 $74.72 $71.04 14,284,789
2020-04-07 $71.73 $73.12 $69.72 $69.73 $66.29 9,338,603
2020-04-06 $66.97 $69.42 $66.89 $69.06 $65.66 11,208,888
2020-04-03 $64.71 $65.55 $63.01 $64.24 $61.07 8,666,514
2020-04-02 $64.07 $66.52 $63.98 $65.26 $62.04 10,395,883
2020-04-01 $66.33 $69.72 $63.71 $64.98 $61.78 11,524,649
2020-03-31 $71.22 $71.22 $67.89 $69.57 $66.14 11,231,270
2020-03-30 $70.79 $71.82 $68.49 $71.60 $68.07 10,319,411
2020-03-27 $67.94 $72.02 $67.61 $70.20 $66.74 8,318,667
2020-03-26 $66.13 $70.44 $65.60 $70.11 $66.65 11,439,169
2020-03-25 $62.38 $68.67 $61.68 $65.27 $62.05 13,698,120
2020-03-24 $60.91 $62.61 $59.29 $62.47 $58.85 12,192,750
2020-03-23 $60.66 $60.66 $56.27 $57.84 $54.49 16,258,779
2020-03-20 $64.38 $66.32 $60.50 $60.92 $57.39 12,232,726
2020-03-19 $63.01 $65.24 $60.81 $63.71 $60.02 10,114,966
2020-03-18 $66.30 $68.42 $61.03 $63.68 $59.99 8,574,658
2020-03-17 $68.26 $72.02 $66.06 $70.63 $66.54 9,973,641
2020-03-16 $72.85 $74.32 $66.85 $67.46 $63.55 12,956,820
2020-03-13 $78.41 $81.17 $74.39 $81.15 $76.45 11,690,838
2020-03-12 $78.02 $79.96 $73.36 $74.77 $70.44 11,979,677
2020-03-11 $85.84 $86.12 $82.07 $82.84 $78.04 14,712,473
2020-03-10 $86.79 $88.18 $83.40 $87.96 $82.87 18,279,814
2020-03-09 $85.15 $87.39 $84.10 $84.69 $79.79 14,645,851
2020-03-06 $90.77 $91.81 $88.59 $91.47 $86.17 16,538,847
2020-03-05 $93.60 $94.31 $92.04 $93.05 $87.66 12,085,973
2020-03-04 $93.07 $95.29 $92.96 $95.12 $89.61 12,692,272
2020-03-03 $91.90 $94.16 $90.89 $91.62 $86.32 20,703,684
2020-03-02 $88.49 $91.96 $87.96 $91.61 $86.31 21,342,040
2020-02-28 $88.43 $88.89 $85.32 $87.40 $82.34 34,731,425
2020-02-27 $93.98 $93.98 $90.19 $90.22 $85.00 18,951,859
2020-02-26 $96.41 $97.16 $95.14 $95.21 $89.70 12,259,290
2020-02-25 $99.07 $99.29 $95.96 $96.22 $90.65 9,336,372
2020-02-24 $99.00 $99.77 $98.43 $98.87 $93.15 7,525,658
2020-02-21 $99.79 $100.39 $99.79 $100.21 $94.41 6,280,122
2020-02-20 $99.11 $100.06 $98.69 $100.02 $94.23 8,792,600
2020-02-19 $100.23 $100.75 $98.90 $98.95 $93.22 7,103,498
2020-02-18 $100.36 $100.40 $99.65 $100.21 $94.41 5,860,020
2020-02-14 $99.49 $100.31 $99.36 $100.28 $94.47 4,262,588
2020-02-13 $98.62 $99.46 $98.49 $99.38 $93.63 6,022,771
2020-02-12 $98.17 $98.96 $97.84 $98.71 $93.00 5,726,324
2020-02-11 $97.45 $98.50 $97.45 $97.93 $92.26 7,281,703
2020-02-10 $96.60 $97.22 $96.38 $97.14 $91.52 6,183,277
2020-02-07 $96.29 $96.41 $95.95 $96.17 $90.60 4,246,654
2020-02-06 $96.15 $96.46 $95.99 $96.21 $90.64 5,207,408
2020-02-05 $95.92 $96.23 $95.65 $95.85 $90.30 8,037,223
2020-02-04 $95.11 $96.22 $94.92 $95.83 $90.28 6,893,367
2020-02-03 $94.71 $95.57 $94.56 $94.86 $89.37 10,801,619
2020-01-31 $95.54 $95.70 $94.30 $94.57 $89.09 7,803,931
2020-01-30 $95.24 $95.85 $95.17 $95.73 $90.19 7,056,714
2020-01-29 $96.13 $96.31 $95.46 $95.61 $90.07 4,804,694
2020-01-28 $95.60 $96.17 $95.48 $95.91 $90.36 6,030,663
2020-01-27 $95.43 $95.76 $95.20 $95.50 $89.97 4,866,465
2020-01-24 $96.33 $96.53 $95.63 $95.96 $90.40 3,984,307
2020-01-23 $95.66 $96.26 $95.23 $96.18 $90.61 6,064,641
2020-01-22 $96.35 $96.62 $95.36 $95.61 $90.07 7,816,016
2020-01-21 $95.33 $96.18 $95.10 $96.16 $90.59 7,160,736
2020-01-17 $95.00 $95.53 $95.00 $95.19 $89.68 5,833,309
2020-01-16 $94.57 $95.12 $94.39 $95.08 $89.58 5,844,226
2020-01-15 $93.83 $94.61 $93.80 $94.38 $88.92 8,431,652
2020-01-14 $93.92 $93.92 $93.09 $93.55 $88.13 4,770,644
2020-01-13 $93.12 $93.93 $92.96 $93.91 $88.47 8,778,267
2020-01-10 $92.30 $92.97 $92.10 $92.92 $87.54 7,226,812
2020-01-09 $92.09 $92.40 $91.87 $92.12 $86.79 5,057,788
2020-01-08 $91.91 $92.33 $91.62 $92.07 $86.74 6,224,567
2020-01-07 $92.58 $92.58 $91.39 $91.85 $86.53 7,431,550
2020-01-06 $92.57 $93.13 $92.34 $92.79 $87.42 6,055,361
2020-01-03 $91.80 $92.94 $91.55 $92.71 $87.34 7,953,859
2020-01-02 $93.44 $93.54 $91.60 $92.05 $86.72 10,936,788
2019-12-31 $92.47 $93.18 $92.27 $93.08 $87.69 6,703,008
2019-12-30 $92.21 $92.74 $92.03 $92.54 $87.18 6,634,397
2019-12-27 $92.30 $92.63 $92.16 $92.47 $87.12 4,802,752
2019-12-26 $91.84 $92.22 $91.70 $92.22 $86.88 3,042,648
2019-12-24 $91.78 $91.91 $91.41 $91.73 $86.42 2,597,637
2019-12-23 $92.32 $92.42 $91.43 $91.48 $86.18 5,863,117
2019-12-20 $91.71 $92.33 $91.54 $92.00 $86.67 11,474,626
2019-12-19 $90.56 $91.47 $90.47 $91.43 $86.14 5,837,708
2019-12-18 $89.59 $90.83 $89.59 $90.68 $85.43 7,373,344
2019-12-17 $90.55 $90.68 $89.45 $89.52 $84.34 5,680,018
2019-12-16 $89.92 $90.56 $89.39 $90.29 $85.06 9,229,091
2019-12-13 $90.66 $90.98 $89.92 $90.60 $84.52 8,506,746
2019-12-12 $91.75 $92.05 $90.37 $90.51 $84.44 12,400,637
2019-12-11 $92.58 $92.73 $91.43 $91.71 $85.56 10,751,440
2019-12-10 $93.27 $93.40 $92.42 $92.61 $86.40 7,777,379
2019-12-09 $93.08 $93.34 $92.74 $93.17 $86.92 4,989,229
2019-12-06 $92.75 $93.46 $92.73 $92.98 $86.75 5,488,454
2019-12-05 $92.56 $92.86 $92.29 $92.82 $86.60 8,041,997
2019-12-04 $92.19 $93.08 $92.10 $92.74 $86.52 8,346,603
2019-12-03 $91.75 $92.51 $91.69 $92.38 $86.19 8,011,814
2019-12-02 $93.10 $93.17 $91.80 $91.82 $85.66 15,928,921
2019-11-29 $93.55 $93.97 $93.17 $93.20 $86.95 5,384,555
2019-11-27 $93.22 $93.69 $92.95 $93.46 $87.19 6,540,119
2019-11-26 $92.20 $93.29 $92.14 $93.16 $86.91 8,516,971
2019-11-25 $91.89 $92.51 $91.85 $92.05 $85.88 6,355,391
2019-11-22 $92.25 $92.26 $91.22 $91.69 $85.54 6,332,171
2019-11-21 $93.03 $93.14 $91.99 $91.99 $85.82 9,731,622
2019-11-20 $93.33 $93.60 $92.89 $93.27 $87.02 5,369,464
2019-11-19 $93.39 $93.58 $93.09 $93.29 $87.03 4,940,500
2019-11-18 $92.77 $93.58 $92.71 $93.17 $86.92 5,443,551
2019-11-15 $92.28 $92.71 $92.08 $92.69 $86.47 5,708,094
2019-11-14 $91.73 $92.20 $91.53 $92.20 $86.02 5,279,268
2019-11-13 $90.84 $91.68 $90.80 $91.47 $85.34 6,769,898
2019-11-12 $91.39 $91.93 $90.64 $90.73 $84.65 6,295,088
2019-11-11 $91.10 $91.62 $91.10 $91.37 $85.24 3,298,677
2019-11-08 $91.19 $91.71 $90.95 $91.16 $85.05 6,038,547
2019-11-07 $91.80 $92.06 $91.02 $91.33 $85.21 8,693,647
2019-11-06 $92.13 $92.59 $91.97 $92.21 $86.03 6,810,234
2019-11-05 $93.15 $93.46 $91.60 $91.94 $85.78 14,543,354
2019-11-04 $94.05 $94.18 $93.31 $93.46 $87.19 7,240,956
2019-11-01 $94.37 $94.73 $93.40 $94.19 $87.87 11,384,191
2019-10-31 $94.65 $94.71 $93.92 $94.26 $87.94 6,590,912
2019-10-30 $93.96 $94.42 $93.42 $94.42 $88.09 7,247,152
2019-10-29 $93.70 $94.32 $93.47 $93.90 $87.60 6,421,622
2019-10-28 $94.01 $94.10 $93.40 $93.58 $87.31 5,431,196
2019-10-25 $94.71 $94.85 $93.91 $94.09 $87.78 5,311,431
2019-10-24 $95.39 $95.39 $94.70 $95.06 $88.69 4,463,544
2019-10-23 $95.22 $95.22 $94.39 $95.18 $88.80 5,087,849
2019-10-22 $95.55 $96.00 $94.85 $95.05 $88.68 5,973,784
2019-10-21 $94.57 $95.37 $94.52 $95.36 $88.97 7,276,449
2019-10-18 $93.85 $94.80 $93.81 $94.67 $88.32 7,524,292
2019-10-17 $93.52 $94.07 $93.43 $93.92 $87.62 6,013,801
2019-10-16 $93.27 $93.40 $92.76 $93.40 $87.14 5,247,404
2019-10-15 $93.36 $93.52 $92.78 $93.33 $87.07 5,582,727
2019-10-14 $93.58 $93.80 $92.98 $93.28 $87.03 8,358,087
2019-10-11 $93.52 $94.03 $93.21 $93.26 $87.01 6,804,505
2019-10-10 $93.06 $93.53 $92.76 $93.33 $87.07 4,734,596
2019-10-09 $93.27 $93.55 $92.95 $93.15 $86.90 4,839,756
2019-10-08 $93.28 $93.63 $92.49 $92.85 $86.62 5,090,413
2019-10-07 $93.14 $93.86 $93.04 $93.33 $87.07 7,241,031
2019-10-04 $93.27 $93.64 $93.13 $93.59 $87.31 10,803,202
2019-10-03 $92.10 $93.27 $91.95 $93.09 $86.85 10,366,190
2019-10-02 $92.59 $92.67 $91.58 $92.19 $86.01 6,916,270
2019-10-01 $93.26 $93.67 $92.47 $92.55 $86.34 17,022,811
2019-09-30 $93.28 $93.83 $93.18 $93.54 $87.27 6,173,100
2019-09-27 $93.97 $94.04 $92.59 $93.19 $86.94 9,394,851
2019-09-26 $93.39 $93.99 $93.19 $93.76 $87.47 5,250,042
2019-09-25 $92.86 $93.27 $92.61 $93.00 $86.76 8,321,162
2019-09-24 $93.35 $93.53 $92.56 $92.93 $86.70 7,225,678
2019-09-23 $93.65 $94.11 $93.41 $93.71 $86.81 5,251,349
2019-09-20 $93.74 $94.01 $93.30 $93.57 $86.68 8,492,434
2019-09-19 $93.45 $93.93 $93.28 $93.61 $86.71 5,704,762
2019-09-18 $93.71 $93.97 $92.44 $93.16 $86.30 8,471,265
2019-09-17 $92.84 $93.52 $92.69 $93.49 $86.60 10,469,500
2019-09-16 $91.65 $92.57 $91.50 $92.48 $85.67 6,522,827
2019-09-13 $92.12 $92.95 $91.37 $91.54 $84.80 12,695,147
2019-09-12 $92.71 $93.18 $92.10 $92.62 $85.80 8,412,939
2019-09-11 $92.39 $92.39 $91.47 $92.17 $85.38 8,804,579
2019-09-10 $92.79 $92.82 $91.35 $92.08 $85.30 10,505,872
2019-09-09 $93.58 $93.84 $92.87 $93.07 $86.21 8,232,604
2019-09-06 $93.64 $93.95 $93.38 $93.68 $86.78 5,278,418
2019-09-05 $94.00 $94.08 $93.17 $93.50 $86.61 10,592,800
2019-09-04 $93.60 $94.20 $93.58 $94.09 $87.16 7,136,351
2019-09-03 $92.23 $93.36 $92.11 $93.36 $86.48 8,582,022
2019-08-30 $92.53 $92.68 $91.99 $92.46 $85.65 5,545,003
2019-08-29 $92.02 $92.41 $91.81 $92.34 $85.54 3,592,237
2019-08-28 $91.33 $91.77 $91.15 $91.61 $84.86 4,601,624
2019-08-27 $92.22 $92.52 $91.36 $91.40 $84.67 3,808,660
2019-08-26 $91.55 $91.84 $91.13 $91.75 $84.99 4,485,083
2019-08-23 $92.23 $92.88 $90.75 $91.08 $84.37 7,401,237
2019-08-22 $91.86 $92.40 $91.37 $92.35 $85.55 4,349,240
2019-08-21 $91.83 $92.09 $91.45 $91.84 $85.07 2,803,851
2019-08-20 $92.42 $92.66 $91.47 $91.50 $84.76 5,588,140
2019-08-19 $91.86 $92.41 $91.52 $92.19 $85.40 5,782,485
2019-08-16 $90.92 $91.72 $90.75 $91.50 $84.76 6,522,962
2019-08-15 $89.97 $90.83 $89.81 $90.71 $84.03 6,170,183
2019-08-14 $90.87 $90.95 $89.54 $89.72 $83.11 6,409,082
2019-08-13 $91.22 $91.54 $90.50 $91.20 $84.48 6,177,680
2019-08-12 $91.33 $91.50 $90.64 $91.10 $84.39 8,253,299
2019-08-09 $91.18 $91.70 $90.51 $91.45 $84.71 7,709,480
2019-08-08 $90.43 $91.48 $89.43 $91.46 $84.72 5,487,807
2019-08-07 $89.47 $90.47 $87.85 $89.95 $83.32 9,553,364
2019-08-06 $88.16 $89.46 $88.03 $89.02 $82.46 7,494,222
2019-08-05 $89.43 $89.45 $86.93 $88.09 $81.60 7,142,816
2019-08-02 $89.38 $90.23 $89.13 $89.70 $83.09 6,350,336
2019-08-01 $89.60 $90.14 $88.80 $89.30 $82.72 12,385,010
2019-07-31 $89.78 $90.39 $88.83 $89.39 $82.80 8,864,805
2019-07-30 $88.96 $90.02 $88.89 $89.69 $83.08 6,447,651
2019-07-29 $88.99 $89.64 $88.89 $89.05 $82.49 5,715,306
2019-07-26 $88.52 $88.96 $88.16 $88.79 $82.25 3,678,968
2019-07-25 $88.77 $88.93 $88.07 $88.49 $81.97 5,028,725
2019-07-24 $88.88 $89.05 $88.47 $88.90 $82.35 3,278,502
2019-07-23 $88.03 $88.75 $87.77 $88.65 $82.12 5,390,381
2019-07-22 $88.08 $88.14 $87.49 $87.76 $81.29 5,279,957
2019-07-19 $89.39 $89.51 $87.76 $87.92 $81.44 7,972,074
2019-07-18 $89.06 $89.50 $88.57 $89.23 $82.66 4,729,567
2019-07-17 $89.75 $90.02 $88.75 $89.21 $82.64 5,343,665
2019-07-16 $89.51 $89.90 $89.25 $89.57 $82.97 5,347,816
2019-07-15 $89.96 $90.35 $89.64 $89.78 $83.17 4,142,829
2019-07-12 $90.02 $90.13 $89.46 $89.78 $83.17 3,445,301
2019-07-11 $90.85 $90.98 $89.59 $89.94 $83.31 7,720,504
2019-07-10 $90.92 $91.22 $90.44 $90.96 $84.26 6,911,696
2019-07-09 $90.03 $90.64 $89.80 $90.48 $83.81 4,096,577
2019-07-08 $89.74 $90.34 $89.64 $90.04 $83.41 5,098,213
2019-07-05 $89.30 $90.13 $88.51 $89.75 $83.14 7,822,213
2019-07-03 $89.20 $90.24 $89.19 $90.16 $83.52 6,897,380
2019-07-02 $87.91 $89.06 $87.76 $88.98 $82.42 9,713,692
2019-07-01 $88.25 $88.25 $86.68 $87.61 $81.16 11,882,877
2019-06-28 $87.50 $88.22 $87.31 $87.31 $80.88 10,525,769
2019-06-27 $86.87 $87.47 $86.81 $87.36 $80.92 7,115,369
2019-06-26 $88.02 $88.18 $86.18 $86.36 $80.00 11,380,984
2019-06-25 $89.33 $89.57 $88.01 $88.02 $81.54 7,967,024
2019-06-24 $90.16 $90.17 $89.10 $89.16 $82.59 7,237,190
2019-06-21 $90.48 $90.55 $89.38 $89.72 $83.11 11,471,294
2019-06-20 $90.89 $91.11 $90.65 $90.87 $84.18 6,541,779
2019-06-19 $89.77 $90.65 $89.34 $90.47 $83.81 5,955,499
2019-06-18 $90.43 $90.87 $89.48 $89.91 $83.29 8,297,377
2019-06-17 $89.31 $90.11 $89.19 $90.07 $83.43 8,171,312
2019-06-14 $89.64 $90.18 $89.48 $89.80 $82.56 4,808,292
2019-06-13 $89.50 $89.65 $89.16 $89.65 $82.42 4,883,909
2019-06-12 $89.07 $89.63 $89.00 $89.32 $82.12 5,117,409
2019-06-11 $89.05 $89.32 $88.42 $89.03 $81.85 4,045,755
2019-06-10 $89.12 $89.41 $88.51 $88.88 $81.71 4,710,446
2019-06-07 $89.38 $89.64 $89.01 $89.15 $81.96 4,795,651
2019-06-06 $88.85 $89.00 $88.19 $88.88 $81.71 6,501,873
2019-06-05 $87.38 $88.75 $87.13 $88.75 $81.59 11,722,599
2019-06-04 $87.20 $87.25 $86.08 $86.93 $79.92 7,322,401
2019-06-03 $87.15 $87.39 $86.57 $87.21 $80.18 7,063,707
2019-05-31 $86.16 $87.38 $85.93 $86.87 $79.86 7,014,061
2019-05-30 $86.20 $86.83 $86.10 $86.51 $79.53 6,830,813
2019-05-29 $87.06 $87.70 $85.79 $86.16 $79.21 8,016,987
2019-05-28 $88.42 $88.61 $87.16 $87.20 $80.17 6,724,378
2019-05-24 $88.25 $88.56 $88.02 $88.13 $81.02 3,582,730
2019-05-23 $87.31 $87.93 $87.18 $87.84 $80.75 5,606,930
2019-05-22 $87.39 $87.73 $87.26 $87.72 $80.64 3,795,221
2019-05-21 $86.86 $87.61 $86.86 $87.41 $80.36 4,618,376
2019-05-20 $87.56 $87.82 $86.33 $86.68 $79.69 6,706,295
2019-05-17 $87.83 $88.17 $87.54 $87.98 $80.88 4,416,157
2019-05-16 $87.62 $88.52 $87.53 $88.23 $81.11 5,949,328
2019-05-15 $87.09 $87.96 $86.81 $87.71 $80.63 5,232,011
2019-05-14 $87.00 $87.44 $86.83 $87.14 $80.11 3,594,252
2019-05-13 $86.21 $86.96 $86.13 $86.78 $79.78 5,577,282
2019-05-10 $85.86 $87.14 $85.76 $86.88 $79.87 5,017,278
2019-05-09 $85.62 $86.14 $85.01 $85.97 $79.04 6,865,578
2019-05-08 $85.94 $86.58 $85.72 $85.77 $78.85 5,906,619
2019-05-07 $87.11 $87.21 $85.28 $85.78 $78.86 8,733,961
2019-05-06 $87.19 $87.63 $86.83 $87.37 $80.32 5,222,648
2019-05-03 $87.22 $87.75 $86.99 $87.66 $80.59 5,162,383
2019-05-02 $86.77 $87.82 $86.77 $86.97 $79.95 7,581,917
2019-05-01 $87.02 $87.91 $86.82 $86.94 $79.93 12,961,709
2019-04-30 $86.02 $87.07 $85.62 $87.00 $79.98 6,396,927
2019-04-29 $86.75 $87.09 $85.96 $86.02 $79.08 5,900,673
2019-04-26 $86.50 $87.00 $86.26 $86.85 $79.84 5,091,197
2019-04-25 $86.23 $86.51 $85.65 $86.20 $79.25 5,007,352
2019-04-24 $86.05 $86.75 $85.91 $86.37 $79.40 6,064,985
2019-04-23 $85.00 $86.02 $84.79 $85.81 $78.89 6,966,339
2019-04-22 $85.44 $85.68 $84.06 $84.80 $77.96 9,020,018
2019-04-18 $85.34 $85.86 $84.80 $85.64 $78.73 5,205,419
2019-04-17 $86.11 $86.22 $84.80 $85.06 $78.20 11,148,319
2019-04-16 $87.69 $87.79 $85.49 $85.84 $78.92 13,216,808
2019-04-15 $88.21 $88.23 $87.50 $87.72 $80.64 5,711,543
2019-04-12 $87.65 $88.19 $87.07 $88.17 $81.06 4,510,025
2019-04-11 $87.73 $88.17 $87.37 $87.71 $80.63 8,367,303
2019-04-10 $87.29 $87.84 $87.15 $87.80 $80.72 7,705,295
2019-04-09 $87.46 $87.66 $86.89 $87.01 $79.99 6,263,712
2019-04-08 $87.83 $87.94 $87.24 $87.43 $80.38 7,045,672
2019-04-05 $87.45 $88.00 $87.23 $87.95 $80.86 7,558,403
2019-04-04 $87.56 $87.67 $86.95 $87.35 $80.30 4,385,167
2019-04-03 $87.49 $87.84 $86.92 $87.48 $80.42 6,683,340
2019-04-02 $87.25 $87.69 $86.39 $87.57 $80.51 10,591,693
2019-04-01 $87.04 $87.15 $86.08 $87.01 $79.99 15,425,368
2019-03-29 $87.06 $87.25 $86.71 $87.04 $80.02 15,615,083
2019-03-28 $86.46 $87.11 $86.23 $87.11 $80.08 8,252,637
2019-03-27 $86.62 $86.78 $85.75 $86.36 $79.39 6,074,357
2019-03-26 $86.09 $86.57 $85.92 $86.54 $79.56 5,168,915
2019-03-25 $85.99 $86.19 $85.39 $85.90 $78.97 7,164,300
2019-03-22 $86.48 $86.99 $85.76 $85.88 $78.95 10,080,637
2019-03-21 $84.80 $86.45 $84.80 $86.40 $79.43 9,319,056
2019-03-20 $84.67 $85.42 $84.08 $84.96 $78.11 13,585,994
2019-03-19 $85.59 $85.71 $85.04 $85.28 $77.85 9,104,784
2019-03-18 $86.06 $86.21 $85.15 $85.53 $78.08 9,872,875
2019-03-15 $86.30 $86.40 $85.80 $86.01 $78.51 13,103,511
2019-03-14 $86.16 $86.25 $85.83 $86.21 $78.70 5,380,864
2019-03-13 $85.64 $86.32 $85.64 $86.08 $78.58 4,702,584
2019-03-12 $85.51 $85.91 $85.34 $85.69 $78.22 12,312,229
2019-03-11 $84.32 $85.37 $84.03 $85.34 $77.90 6,392,534
2019-03-08 $83.74 $84.39 $83.73 $84.10 $76.77 7,727,513
2019-03-07 $84.17 $84.74 $83.76 $84.02 $76.70 13,091,781
2019-03-06 $84.66 $84.75 $84.05 $84.17 $76.84 8,273,646
2019-03-05 $84.08 $84.81 $84.00 $84.58 $77.21 5,404,584
2019-03-04 $84.13 $84.39 $83.37 $84.32 $76.97 7,710,632
2019-03-01 $83.89 $84.25 $83.04 $83.97 $76.65 16,198,262
2019-02-28 $83.82 $85.06 $83.60 $84.15 $76.82 13,598,361
2019-02-27 $83.87 $84.22 $83.28 $83.90 $76.59 11,890,366
2019-02-26 $84.47 $84.78 $84.00 $84.14 $76.81 8,905,255
2019-02-25 $85.03 $85.26 $84.30 $84.37 $77.02 5,676,556
2019-02-22 $84.64 $85.33 $84.44 $84.99 $77.58 4,662,114
2019-02-21 $84.05 $84.61 $83.72 $84.54 $77.17 7,636,989
2019-02-20 $84.86 $84.91 $83.87 $84.47 $77.11 10,041,521
2019-02-19 $84.82 $85.19 $84.71 $85.07 $77.66 8,170,825
2019-02-15 $84.61 $85.06 $84.52 $85.05 $77.64 8,649,069
2019-02-14 $84.42 $84.80 $84.02 $84.53 $77.16 6,725,239
2019-02-13 $83.47 $84.33 $83.45 $84.26 $76.92 5,129,324
2019-02-12 $84.28 $84.45 $83.57 $83.87 $76.56 7,465,087
2019-02-11 $84.09 $84.48 $83.97 $84.36 $77.01 9,950,364
2019-02-08 $83.88 $84.42 $83.65 $84.12 $76.79 5,007,427
2019-02-07 $83.22 $84.22 $82.98 $84.10 $76.77 11,887,228
2019-02-06 $83.88 $83.90 $83.22 $83.46 $76.19 9,818,951
2019-02-05 $83.62 $84.07 $83.13 $84.04 $76.72 13,279,056
2019-02-04 $83.40 $83.57 $82.30 $83.53 $76.25 10,299,364
2019-02-01 $83.50 $83.80 $81.86 $82.97 $75.74 22,702,763
2019-01-31 $82.63 $83.56 $81.93 $83.54 $76.26 11,413,356
2019-01-30 $82.11 $82.96 $81.90 $82.67 $75.47 13,720,516
2019-01-29 $81.35 $82.05 $81.16 $82.02 $74.87 6,891,071
2019-01-28 $80.46 $81.47 $80.25 $81.37 $74.28 9,187,591
2019-01-25 $79.96 $80.69 $79.67 $80.64 $73.61 5,070,370
2019-01-24 $79.33 $79.86 $78.92 $79.71 $72.76 5,541,891
2019-01-23 $79.45 $79.61 $78.91 $79.43 $72.51 5,900,369
2019-01-22 $79.51 $79.70 $78.77 $79.43 $72.51 8,530,821
2019-01-18 $79.60 $79.66 $79.03 $79.66 $72.72 6,722,598
2019-01-17 $78.86 $79.36 $78.78 $79.36 $72.44 4,806,365
2019-01-16 $78.38 $79.20 $78.27 $78.94 $72.06 5,954,902
2019-01-15 $77.77 $78.59 $77.74 $78.45 $71.61 9,190,295
2019-01-14 $77.73 $78.13 $77.35 $77.68 $70.91 4,450,863
2019-01-11 $77.60 $77.97 $77.21 $77.93 $71.14 11,308,312
2019-01-10 $76.41 $77.83 $76.25 $77.66 $70.89 6,851,688
2019-01-09 $76.81 $76.98 $75.91 $76.60 $69.92 7,852,443
2019-01-08 $75.78 $76.91 $75.53 $76.70 $70.02 13,641,915
2019-01-07 $74.90 $75.89 $74.60 $75.33 $68.77 16,536,047
2019-01-04 $74.27 $75.29 $73.90 $74.58 $68.08 10,159,452
2019-01-03 $73.32 $74.90 $73.18 $73.79 $67.36 10,602,836
2019-01-02 $74.08 $74.18 $72.93 $73.32 $66.93 14,797,159
2018-12-31 $74.85 $75.07 $73.67 $74.94 $68.41 10,767,360
2018-12-28 $75.17 $75.51 $74.18 $74.71 $68.20 13,789,684
2018-12-27 $73.81 $74.57 $72.40 $74.48 $67.99 11,498,607
2018-12-26 $72.20 $74.43 $71.41 $74.36 $67.88 12,387,475
2018-12-24 $74.40 $74.67 $71.97 $72.00 $65.73 9,458,297
2018-12-21 $75.86 $77.23 $74.57 $74.69 $68.18 12,539,469
2018-12-20 $76.72 $76.92 $75.10 $75.63 $69.04 13,771,452
2018-12-19 $77.62 $78.37 $76.55 $76.75 $70.06 15,919,244
2018-12-18 $77.47 $78.14 $77.27 $77.60 $70.84 9,069,271
2018-12-17 $79.97 $80.20 $76.73 $76.91 $70.21 13,336,861
2018-12-14 $80.24 $80.69 $79.93 $80.33 $72.88 7,787,878
2018-12-13 $80.07 $81.14 $80.06 $80.49 $73.03 6,059,721
2018-12-12 $81.84 $81.92 $80.00 $80.01 $72.59 7,830,354
2018-12-11 $81.56 $82.09 $81.34 $81.35 $73.81 6,209,065
2018-12-10 $81.80 $81.88 $80.31 $81.29 $73.75 11,460,587
2018-12-07 $82.60 $82.85 $81.53 $81.75 $74.17 14,480,656
2018-12-06 $80.51 $82.99 $79.77 $82.92 $75.23 18,087,964
2018-12-04 $82.16 $82.31 $80.69 $80.89 $73.39 11,586,470
2018-12-03 $82.22 $82.22 $81.37 $82.16 $74.54 11,246,181
2018-11-30 $81.01 $81.78 $80.83 $81.78 $74.20 8,392,075
2018-11-29 $80.83 $81.31 $80.38 $80.98 $73.47 6,261,896
2018-11-28 $80.11 $80.96 $79.87 $80.87 $73.37 9,827,693
2018-11-27 $79.68 $80.17 $79.47 $80.16 $72.73 7,151,480
2018-11-26 $80.00 $80.18 $79.47 $79.91 $72.50 4,867,490
2018-11-23 $79.78 $80.02 $79.21 $79.63 $72.25 2,617,973
2018-11-21 $79.78 $80.47 $79.47 $79.90 $72.49 6,545,826
2018-11-20 $80.49 $80.81 $79.79 $79.79 $72.39 12,269,595
2018-11-19 $80.63 $81.17 $80.09 $80.65 $73.17 5,518,710
2018-11-16 $79.54 $80.65 $79.40 $80.65 $73.17 11,869,694
2018-11-15 $79.89 $80.01 $78.83 $79.69 $72.30 9,149,298
2018-11-14 $80.67 $80.82 $79.79 $80.19 $72.76 6,817,278
2018-11-13 $80.41 $80.73 $79.86 $80.33 $72.88 5,401,835
2018-11-12 $80.35 $81.05 $80.18 $80.26 $72.82 5,749,819
2018-11-09 $80.05 $80.48 $79.83 $80.35 $72.90 6,148,396
2018-11-08 $80.00 $80.27 $79.60 $80.24 $72.80 5,218,821
2018-11-07 $79.70 $80.21 $79.14 $80.21 $72.77 7,704,796
2018-11-06 $78.80 $79.26 $78.74 $79.21 $71.87 5,133,597
2018-11-05 $77.92 $79.11 $77.73 $78.87 $71.56 14,536,603
2018-11-02 $78.51 $78.51 $76.88 $77.73 $70.52 9,900,591
2018-11-01 $78.18 $78.52 $77.74 $78.40 $71.13 13,821,467
2018-10-31 $78.76 $79.06 $77.86 $78.11 $70.87 11,252,991
2018-10-30 $78.10 $79.46 $77.76 $78.93 $71.61 12,266,590
2018-10-29 $77.44 $78.37 $77.32 $77.76 $70.55 9,833,456
2018-10-26 $78.39 $78.47 $76.39 $76.87 $69.74 12,416,489
2018-10-25 $77.89 $79.20 $77.58 $78.72 $71.42 9,473,492
2018-10-24 $77.27 $78.48 $77.15 $77.76 $70.55 14,149,910
2018-10-23 $76.48 $77.57 $76.19 $77.20 $70.04 10,027,162
2018-10-22 $77.94 $78.28 $76.71 $76.71 $69.60 8,100,589
2018-10-19 $77.12 $78.08 $77.12 $77.73 $70.52 6,943,792
2018-10-18 $77.26 $77.89 $76.95 $77.14 $69.99 7,128,941
2018-10-17 $77.47 $77.70 $76.79 $77.23 $70.07 8,601,850
2018-10-16 $76.23 $77.74 $75.86 $77.61 $70.41 8,111,042
2018-10-15 $75.47 $76.74 $75.47 $75.96 $68.92 9,889,079
2018-10-12 $76.63 $76.70 $75.15 $75.55 $68.55 12,504,528
2018-10-11 $78.03 $78.03 $75.60 $75.70 $68.68 19,049,476
2018-10-10 $78.90 $79.24 $77.82 $77.82 $70.60 11,699,498
2018-10-09 $78.86 $79.33 $78.55 $79.01 $71.68 7,122,450
2018-10-08 $78.04 $79.20 $77.95 $78.84 $71.53 8,456,350
2018-10-05 $77.89 $78.37 $77.80 $77.81 $70.60 11,725,332
2018-10-04 $78.35 $78.38 $77.46 $77.91 $70.69 12,966,503
2018-10-03 $79.22 $79.63 $78.11 $78.70 $71.40 13,807,111
2018-10-02 $79.54 $79.82 $79.25 $79.25 $71.90 7,365,330
2018-10-01 $80.03 $80.25 $79.36 $79.36 $72.00 12,582,950
2018-09-28 $79.13 $80.13 $79.13 $80.02 $72.60 9,308,662
2018-09-27 $78.96 $79.45 $78.85 $79.04 $71.71 7,391,551
2018-09-26 $79.76 $79.76 $78.70 $78.83 $71.52 11,455,065
2018-09-25 $80.43 $80.88 $80.24 $80.34 $72.18 8,988,385
2018-09-24 $81.68 $81.70 $80.16 $80.47 $72.29 8,941,414
2018-09-21 $81.77 $82.31 $81.68 $81.91 $73.59 8,127,612
2018-09-20 $81.14 $81.97 $80.94 $81.95 $73.62 8,962,106
2018-09-19 $82.13 $82.20 $81.10 $81.14 $72.89 8,423,476
2018-09-18 $82.37 $82.59 $81.99 $82.23 $73.87 8,338,120
2018-09-17 $82.06 $82.67 $81.99 $82.52 $74.13 6,007,693
2018-09-14 $82.62 $82.68 $81.73 $82.23 $73.87 7,777,033
2018-09-13 $82.71 $83.05 $82.47 $82.90 $74.48 6,732,883
2018-09-12 $82.52 $82.58 $82.12 $82.41 $74.04 7,789,314
2018-09-11 $82.21 $82.67 $82.07 $82.34 $73.97 8,158,455
2018-09-10 $82.35 $82.86 $82.30 $82.51 $74.12 8,121,821
2018-09-07 $82.52 $82.61 $81.94 $81.99 $73.66 8,786,436
2018-09-06 $82.95 $83.16 $82.80 $83.00 $74.57 7,588,952
2018-09-05 $81.90 $82.99 $81.80 $82.68 $74.28 8,536,716
2018-09-04 $82.75 $83.16 $82.13 $82.30 $73.94 9,942,314
2018-08-31 $82.90 $83.31 $82.81 $83.18 $74.73 5,541,839
2018-08-30 $83.26 $83.43 $82.72 $82.87 $74.45 3,659,883
2018-08-29 $83.31 $83.49 $83.14 $83.16 $74.71 7,278,451
2018-08-28 $82.34 $83.26 $82.18 $83.24 $74.78 8,055,368
2018-08-27 $82.54 $82.64 $81.97 $82.36 $73.99 5,850,001
2018-08-24 $81.91 $82.51 $81.88 $82.51 $74.12 4,421,766
2018-08-23 $82.16 $82.39 $82.01 $82.09 $73.75 3,381,293
2018-08-22 $82.59 $82.74 $81.94 $82.27 $73.91 6,582,755
2018-08-21 $83.30 $83.35 $82.52 $82.73 $74.32 4,894,108
2018-08-20 $83.27 $83.62 $83.09 $83.29 $74.83 6,258,850
2018-08-17 $82.32 $83.17 $82.32 $83.16 $74.71 6,872,170
2018-08-16 $81.87 $82.42 $81.75 $82.42 $74.04 6,528,797
2018-08-15 $81.15 $81.86 $80.99 $81.76 $73.45 8,520,310
2018-08-14 $80.81 $81.31 $80.76 $81.15 $72.90 4,485,366
2018-08-13 $80.82 $81.01 $80.56 $80.71 $72.51 5,140,487
2018-08-10 $81.30 $81.59 $80.75 $80.75 $72.54 6,231,748
2018-08-09 $81.38 $81.72 $81.32 $81.48 $73.20 4,608,985
2018-08-08 $81.85 $81.87 $81.28 $81.38 $73.11 4,143,360
2018-08-07 $82.10 $82.18 $81.53 $81.87 $73.55 5,188,253
2018-08-06 $82.07 $82.47 $81.89 $82.16 $73.81 6,988,737
2018-08-03 $81.51 $82.26 $81.32 $82.21 $73.86 8,896,996
2018-08-02 $81.46 $81.77 $81.20 $81.25 $72.99 7,755,966
2018-08-01 $80.54 $81.67 $80.15 $81.52 $73.24 18,394,258
2018-07-31 $80.37 $81.50 $80.24 $81.25 $72.99 16,050,037
2018-07-30 $79.85 $80.01 $79.25 $79.88 $71.76 10,811,005
2018-07-27 $80.72 $80.78 $79.69 $79.77 $71.66 7,215,912
2018-07-26 $80.61 $80.99 $80.23 $80.55 $72.36 5,477,780
2018-07-25 $79.72 $80.48 $79.72 $80.33 $72.17 6,555,145
2018-07-24 $80.19 $80.37 $79.47 $79.68 $71.58 6,786,417
2018-07-23 $80.10 $80.24 $79.61 $80.07 $71.93 4,977,001
2018-07-20 $80.69 $80.83 $79.97 $80.27 $72.11 9,523,209
2018-07-19 $79.98 $81.24 $79.82 $80.95 $72.72 8,434,626
2018-07-18 $80.29 $80.61 $79.75 $80.14 $72.00 6,169,346
2018-07-17 $80.95 $81.16 $80.36 $80.52 $72.34 11,247,195
2018-07-16 $81.23 $81.31 $80.50 $80.95 $72.72 5,306,239
2018-07-13 $81.75 $81.95 $81.30 $81.32 $73.06 4,589,645
2018-07-12 $81.16 $81.72 $81.16 $81.60 $73.31 4,568,165
2018-07-11 $81.47 $81.76 $81.28 $81.36 $73.09 5,535,895
2018-07-10 $81.43 $81.74 $81.05 $81.61 $73.32 6,553,872
2018-07-09 $82.07 $82.11 $81.02 $81.36 $73.09 6,359,790
2018-07-06 $81.93 $82.17 $81.75 $82.09 $73.75 8,452,205
2018-07-05 $80.90 $81.75 $80.64 $81.75 $73.44 12,157,459
2018-07-03 $80.29 $81.26 $80.03 $80.70 $72.50 7,059,837
2018-07-02 $80.54 $80.62 $79.26 $80.10 $71.96 14,329,300
2018-06-29 $80.20 $80.90 $79.76 $80.58 $72.39 8,417,718
2018-06-28 $79.60 $80.48 $79.58 $80.38 $72.21 8,832,786
2018-06-27 $80.24 $80.35 $79.53 $79.53 $71.45 6,978,456
2018-06-26 $79.78 $80.26 $79.52 $79.96 $71.83 6,122,732
2018-06-25 $80.94 $80.94 $80.01 $80.42 $71.55 6,948,027
2018-06-22 $80.23 $80.74 $79.92 $80.70 $71.80 6,692,787
2018-06-21 $79.81 $80.24 $79.62 $80.19 $71.35 8,942,179
2018-06-20 $79.04 $79.87 $78.97 $79.78 $70.98 9,409,239
2018-06-19 $78.84 $79.32 $78.76 $79.01 $70.30 6,031,113
2018-06-18 $78.71 $79.02 $78.48 $79.02 $70.31 6,088,940
2018-06-15 $79.02 $79.49 $78.81 $79.09 $70.37 12,840,310
2018-06-14 $78.59 $79.26 $78.46 $79.01 $70.30 6,749,910
2018-06-13 $79.87 $79.99 $78.14 $78.23 $69.61 10,046,066
2018-06-12 $79.24 $80.02 $79.11 $79.84 $71.04 4,860,439
2018-06-11 $79.33 $79.54 $79.25 $79.44 $70.68 10,024,607
2018-06-08 $79.15 $79.47 $79.02 $79.42 $70.66 4,491,325
2018-06-07 $79.15 $79.32 $78.68 $79.19 $70.46 7,244,198
2018-06-06 $78.90 $79.14 $78.57 $79.14 $70.42 5,980,390
2018-06-05 $79.29 $79.45 $78.77 $79.05 $70.34 12,342,709
2018-06-04 $78.65 $79.15 $78.38 $79.15 $70.42 8,022,379
2018-06-01 $78.18 $78.62 $77.83 $78.46 $69.81 9,777,839
2018-05-31 $78.06 $78.43 $77.82 $78.19 $69.57 11,575,571
2018-05-30 $77.21 $78.62 $77.14 $78.33 $69.69 10,052,923
2018-05-29 $77.22 $77.65 $76.68 $77.35 $68.82 7,454,679
2018-05-25 $76.81 $77.38 $76.74 $77.12 $68.62 5,475,905
2018-05-24 $77.12 $77.30 $76.44 $76.86 $68.39 7,142,704
2018-05-23 $76.56 $77.23 $76.33 $77.05 $68.56 6,833,183
2018-05-22 $76.27 $76.44 $76.00 $76.40 $67.98 7,426,111
2018-05-21 $75.61 $76.42 $75.22 $76.30 $67.89 7,944,063
2018-05-18 $75.46 $75.72 $75.14 $75.49 $67.17 8,443,683
2018-05-17 $75.59 $75.87 $75.17 $75.32 $67.02 9,778,161
2018-05-16 $76.12 $76.27 $75.58 $75.71 $67.36 7,299,605
2018-05-15 $76.52 $76.71 $75.70 $75.93 $67.56 11,364,194
2018-05-14 $77.56 $77.72 $76.69 $77.07 $68.57 10,030,273
2018-05-11 $77.97 $78.26 $77.54 $77.64 $69.08 7,923,172
2018-05-10 $77.60 $78.07 $77.50 $77.96 $69.37 8,522,910
2018-05-09 $76.65 $77.27 $76.51 $77.25 $68.73 8,030,202
2018-05-08 $76.96 $77.12 $76.52 $76.78 $68.32 11,142,464
2018-05-07 $76.87 $77.29 $76.74 $77.16 $68.65 10,398,133
2018-05-04 $75.95 $76.95 $75.94 $76.74 $68.28 7,379,347
2018-05-03 $75.76 $76.24 $75.60 $75.94 $67.57 4,850,076
2018-05-02 $76.00 $76.28 $75.39 $75.91 $67.54 8,745,718
2018-05-01 $75.70 $76.27 $75.42 $76.17 $67.77 7,872,295
2018-04-30 $75.82 $76.27 $75.62 $75.64 $67.30 8,889,110
2018-04-27 $74.78 $76.11 $74.68 $75.87 $67.51 8,633,025
2018-04-26 $74.24 $75.29 $74.14 $74.90 $66.64 7,028,019
2018-04-25 $73.92 $74.24 $73.27 $74.00 $65.84 7,894,522
2018-04-24 $74.14 $74.54 $73.83 $74.16 $65.98 6,190,918
2018-04-23 $74.01 $74.27 $73.63 $73.98 $65.82 5,819,957
2018-04-20 $74.50 $74.81 $73.86 $73.93 $65.78 10,076,484
2018-04-19 $75.29 $75.38 $74.08 $74.57 $66.35 8,191,835
2018-04-18 $75.77 $76.08 $75.61 $75.65 $67.31 5,600,324
2018-04-17 $75.00 $76.19 $74.83 $75.78 $67.43 8,517,378
2018-04-16 $74.45 $75.16 $74.41 $74.81 $66.56 6,894,764
2018-04-13 $73.96 $74.58 $73.96 $74.45 $66.24 4,644,738
2018-04-12 $75.11 $75.11 $73.98 $74.19 $66.01 7,667,194
2018-04-11 $74.53 $75.51 $74.53 $74.90 $66.64 4,462,970
2018-04-10 $75.37 $75.50 $74.52 $74.73 $66.49 14,276,459
2018-04-09 $75.00 $75.64 $74.89 $75.02 $66.75 8,583,957
2018-04-06 $75.71 $76.15 $74.92 $75.15 $66.87 11,896,251
2018-04-05 $75.77 $75.97 $75.21 $75.83 $67.47 12,880,135
2018-04-04 $74.60 $75.91 $74.31 $75.76 $67.41 8,767,321
2018-04-03 $74.64 $75.21 $74.15 $74.92 $66.66 11,062,776
2018-04-02 $75.43 $75.67 $73.99 $74.43 $66.22 11,055,462
2018-03-29 $75.60 $75.83 $75.19 $75.47 $67.15 9,080,109
2018-03-28 $74.36 $75.67 $74.02 $75.45 $67.13 15,032,407
2018-03-27 $73.94 $74.99 $73.19 $74.02 $65.86 10,805,600
2018-03-26 $73.50 $73.95 $73.05 $73.82 $65.68 6,054,873
2018-03-23 $74.02 $74.28 $72.75 $72.90 $64.86 10,044,026
2018-03-22 $74.33 $75.28 $74.06 $74.08 $65.91 9,099,453
2018-03-21 $75.64 $75.93 $74.73 $75.13 $66.29 7,839,270
2018-03-20 $75.78 $76.27 $75.40 $75.71 $66.81 6,567,070
2018-03-19 $76.38 $76.45 $75.33 $75.77 $66.86 8,155,629
2018-03-16 $75.94 $76.59 $75.76 $76.48 $67.49 10,879,587
2018-03-15 $76.13 $76.39 $75.65 $76.03 $67.09 9,157,313
2018-03-14 $76.12 $76.35 $75.68 $76.05 $67.11 5,750,412
2018-03-13 $76.23 $76.41 $75.73 $75.99 $67.05 6,437,297
2018-03-12 $75.46 $76.03 $75.34 $75.87 $66.95 6,980,216
2018-03-09 $75.14 $75.49 $74.65 $75.49 $66.61 7,660,121
2018-03-08 $74.70 $75.10 $74.50 $75.02 $66.20 8,446,847
2018-03-07 $73.92 $74.74 $73.73 $74.64 $65.86 8,993,596
2018-03-06 $73.82 $74.45 $73.44 $74.26 $65.53 7,440,171
2018-03-05 $72.60 $74.19 $72.60 $73.79 $65.11 11,811,053
2018-03-02 $72.85 $73.07 $72.26 $72.97 $64.39 6,744,501
2018-03-01 $73.24 $74.08 $72.75 $73.10 $64.50 14,216,812
2018-02-28 $73.91 $74.37 $73.33 $73.33 $64.71 6,702,624
2018-02-27 $75.15 $75.22 $73.50 $73.51 $64.86 10,466,889
2018-02-26 $75.20 $75.25 $74.64 $75.09 $66.26 6,058,004
2018-02-23 $73.99 $74.86 $73.71 $74.83 $66.03 7,871,538
2018-02-22 $73.19 $74.18 $73.05 $73.58 $64.93 8,770,269
2018-02-21 $74.11 $74.67 $72.88 $72.90 $64.33 9,805,636
2018-02-20 $74.71 $75.37 $74.10 $74.13 $65.41 9,230,144
2018-02-16 $74.52 $75.33 $74.50 $75.06 $66.23 10,139,458
2018-02-15 $73.90 $74.61 $73.63 $74.43 $65.68 9,783,956
2018-02-14 $73.58 $74.11 $72.62 $73.70 $65.03 11,068,170
2018-02-13 $73.45 $74.28 $73.03 $74.06 $65.35 8,520,837
2018-02-12 $73.67 $73.89 $71.71 $73.50 $64.86 13,618,899
2018-02-09 $72.25 $73.91 $71.27 $73.28 $64.66 14,993,066
2018-02-08 $73.81 $74.49 $71.76 $71.79 $63.35 18,137,766
2018-02-07 $74.09 $75.34 $73.93 $73.97 $65.27 9,642,057
2018-02-06 $73.36 $74.73 $72.73 $74.26 $65.53 17,411,460
2018-02-05 $76.21 $76.82 $74.00 $74.00 $65.30 12,593,508
2018-02-02 $76.69 $77.01 $75.97 $76.46 $67.47 9,794,635
2018-02-01 $78.40 $78.94 $77.18 $77.25 $68.16 11,449,972
2018-01-31 $77.65 $78.62 $77.35 $78.56 $69.32 12,267,433
2018-01-30 $77.45 $77.69 $77.14 $77.34 $68.24 5,870,095
2018-01-29 $78.48 $78.69 $77.73 $77.76 $68.61 6,094,457
2018-01-26 $78.88 $78.99 $78.26 $78.77 $69.51 6,799,171
2018-01-25 $78.80 $78.95 $78.36 $78.74 $69.48 5,540,152
2018-01-24 $78.90 $79.26 $78.59 $78.89 $69.61 7,675,135
2018-01-23 $78.30 $79.19 $78.30 $79.17 $69.86 7,584,746
2018-01-22 $77.53 $78.16 $77.45 $78.09 $68.91 10,181,897
2018-01-19 $77.03 $77.48 $76.81 $77.46 $68.35 6,809,009
2018-01-18 $77.50 $77.64 $76.83 $76.96 $67.91 5,191,497
2018-01-17 $77.44 $77.87 $77.19 $77.72 $68.58 5,153,355
2018-01-16 $77.27 $78.43 $77.14 $77.17 $68.09 9,984,515
2018-01-12 $77.45 $77.57 $76.82 $76.96 $67.91 8,923,782
2018-01-11 $78.07 $78.21 $77.39 $77.59 $68.46 5,031,900
2018-01-10 $78.50 $78.61 $77.48 $77.86 $68.70 8,933,716
2018-01-09 $79.79 $79.92 $78.82 $78.82 $69.55 10,440,053
2018-01-08 $79.39 $79.90 $79.31 $79.74 $70.36 4,756,634
2018-01-05 $79.46 $79.46 $79.09 $79.29 $69.96 9,630,170
2018-01-04 $80.54 $80.55 $79.19 $79.21 $69.89 12,178,318
2018-01-03 $80.70 $80.84 $80.27 $80.47 $71.01 4,625,677
2018-01-02 $81.07 $81.19 $80.47 $80.60 $71.12 7,091,617
2017-12-29 $81.15 $81.28 $80.86 $81.01 $71.48 4,272,134
2017-12-28 $80.58 $81.03 $80.34 $80.99 $71.46 6,764,898
2017-12-27 $80.36 $80.70 $80.24 $80.52 $71.05 6,613,454
2017-12-26 $79.80 $80.44 $79.73 $80.23 $70.79 4,963,258
2017-12-22 $79.62 $79.96 $79.34 $79.84 $70.45 4,957,810
2017-12-21 $79.90 $79.92 $79.28 $79.34 $70.01 7,529,472
2017-12-20 $80.39 $80.61 $79.61 $79.63 $70.26 8,029,972
2017-12-19 $82.16 $82.27 $80.35 $80.47 $71.01 11,906,068
2017-12-18 $82.49 $83.27 $82.49 $82.92 $72.38 6,699,313
2017-12-15 $82.23 $82.65 $82.22 $82.46 $71.98 7,882,575
2017-12-14 $82.17 $82.43 $81.83 $82.12 $71.69 5,853,328
2017-12-13 $82.07 $82.53 $82.00 $82.17 $71.73 6,450,215
2017-12-12 $81.88 $82.21 $81.44 $82.00 $71.58 6,639,130
2017-12-11 $81.58 $81.69 $81.35 $81.67 $71.29 4,000,379
2017-12-08 $81.57 $81.73 $81.30 $81.58 $71.22 3,941,873
2017-12-07 $81.18 $81.44 $80.81 $81.31 $70.98 5,995,079
2017-12-06 $81.13 $81.30 $80.65 $80.98 $70.69 3,812,906
2017-12-05 $81.48 $81.62 $81.00 $81.01 $70.72 9,503,307
2017-12-04 $82.22 $82.57 $81.45 $81.49 $71.14 9,085,297
2017-12-01 $82.03 $82.35 $81.36 $82.12 $71.69 9,899,753
2017-11-30 $81.95 $82.17 $81.73 $81.97 $71.56 8,833,345
2017-11-29 $81.82 $82.07 $81.47 $81.88 $71.48 6,179,262
2017-11-28 $82.16 $82.30 $81.62 $81.98 $71.56 9,516,448
2017-11-27 $82.71 $82.76 $82.16 $82.16 $71.72 4,947,526
2017-11-24 $82.43 $82.64 $82.41 $82.50 $72.02 1,742,507
2017-11-22 $82.29 $82.59 $82.16 $82.33 $71.87 3,216,938
2017-11-21 $82.18 $82.76 $82.09 $82.56 $72.07 11,636,210
2017-11-20 $82.21 $82.27 $81.86 $81.97 $71.56 4,312,168
2017-11-17 $82.25 $82.55 $82.04 $82.14 $71.70 5,042,622
2017-11-16 $81.93 $82.63 $81.93 $82.52 $72.04 10,909,604
2017-11-15 $82.64 $82.87 $81.94 $81.97 $71.56 8,903,544
2017-11-14 $82.63 $83.00 $82.45 $82.68 $72.18 6,076,068
2017-11-13 $82.65 $82.95 $82.43 $82.81 $72.29 7,762,377
2017-11-10 $82.04 $82.69 $81.81 $82.51 $72.03 4,002,667
2017-11-09 $82.07 $82.88 $82.04 $82.46 $71.98 5,785,147
2017-11-08 $81.85 $82.59 $81.77 $82.49 $72.01 8,172,078
2017-11-07 $81.41 $82.13 $81.41 $81.94 $71.53 8,746,791
2017-11-06 $80.75 $81.59 $80.54 $81.36 $71.02 11,050,989
2017-11-03 $80.01 $80.62 $79.81 $80.43 $70.21 3,662,537
2017-11-02 $80.16 $80.90 $80.03 $80.48 $70.25 6,501,528
2017-11-01 $80.05 $80.31 $79.83 $79.98 $69.82 5,343,146
2017-10-31 $79.77 $79.96 $79.21 $79.92 $69.77 4,418,571
2017-10-30 $79.68 $80.09 $79.44 $79.77 $69.64 3,909,654
2017-10-27 $79.42 $79.76 $78.76 $79.60 $69.49 6,527,034
2017-10-26 $79.84 $80.30 $79.05 $79.24 $69.17 6,419,972
2017-10-25 $79.65 $80.01 $79.26 $79.73 $69.60 7,746,537
2017-10-24 $80.39 $80.58 $79.75 $80.04 $69.87 4,442,053
2017-10-23 $80.96 $81.01 $80.36 $80.44 $70.22 5,818,396
2017-10-20 $80.98 $81.12 $80.55 $80.82 $70.55 6,599,266
2017-10-19 $81.13 $81.31 $80.77 $81.08 $70.78 3,359,603
2017-10-18 $81.00 $81.40 $80.92 $81.14 $70.83 4,559,371
2017-10-17 $81.16 $81.36 $81.02 $81.23 $70.91 3,077,718
2017-10-16 $81.54 $81.62 $81.12 $81.16 $70.85 6,232,471
2017-10-13 $81.69 $81.78 $81.24 $81.57 $71.21 2,814,889
2017-10-12 $80.85 $81.40 $80.83 $81.39 $71.05 3,952,201
2017-10-11 $80.62 $81.04 $80.30 $80.86 $70.59 5,553,519
2017-10-10 $80.49 $81.02 $80.37 $80.52 $70.29 4,599,852
2017-10-09 $80.28 $80.56 $80.19 $80.41 $70.19 2,042,773
2017-10-06 $80.25 $80.30 $79.57 $80.25 $70.05 4,752,360
2017-10-05 $80.34 $80.87 $80.08 $80.54 $70.31 7,336,750
2017-10-04 $79.78 $80.35 $79.58 $80.29 $70.09 3,594,869
2017-10-03 $79.73 $79.88 $79.57 $79.78 $69.64 2,816,646
2017-10-02 $80.01 $80.12 $79.65 $79.72 $69.59 10,777,145
2017-09-29 $79.78 $79.98 $79.54 $79.88 $69.73 5,569,371
2017-09-28 $79.06 $79.86 $79.04 $79.79 $69.65 7,166,098
2017-09-27 $79.48 $79.78 $78.97 $79.20 $69.14 7,488,341
2017-09-26 $79.91 $80.07 $79.73 $79.84 $69.70 6,180,519
2017-09-25 $80.20 $80.76 $80.16 $80.50 $69.68 4,983,733
2017-09-22 $80.52 $80.89 $80.01 $80.07 $69.30 6,471,853
2017-09-21 $80.75 $81.18 $80.55 $80.55 $69.72 7,963,953
2017-09-20 $81.12 $81.29 $80.41 $80.81 $69.95 6,771,262
2017-09-19 $81.66 $81.69 $80.87 $81.01 $70.12 6,087,170
2017-09-18 $81.93 $82.13 $81.40 $81.64 $70.66 4,952,328
2017-09-15 $81.78 $82.09 $81.35 $82.08 $71.04 11,301,505
2017-09-14 $81.20 $81.77 $80.87 $81.74 $70.75 4,584,113
2017-09-13 $81.53 $81.56 $80.99 $81.24 $70.32 3,795,649
2017-09-12 $82.29 $82.37 $81.26 $81.54 $70.58 8,297,921
2017-09-11 $81.98 $82.43 $81.72 $82.37 $71.30 5,891,215
2017-09-08 $81.58 $81.97 $81.45 $81.68 $70.70 3,636,113
2017-09-07 $81.38 $81.83 $81.24 $81.73 $70.74 7,309,725
2017-09-06 $81.23 $81.66 $81.13 $81.20 $70.28 3,943,989
2017-09-05 $81.35 $81.56 $80.65 $81.04 $70.14 7,662,212
2017-09-01 $81.25 $81.59 $81.09 $81.21 $70.29 7,941,792
2017-08-31 $80.82 $81.44 $80.80 $81.20 $70.28 7,960,472
2017-08-30 $80.09 $80.70 $79.88 $80.68 $69.83 3,266,332
2017-08-29 $80.30 $80.62 $80.18 $80.25 $69.46 3,815,044
2017-08-28 $80.94 $80.94 $80.15 $80.37 $69.56 3,669,812
2017-08-25 $80.70 $81.06 $80.41 $80.78 $69.92 5,378,052
2017-08-24 $80.72 $81.08 $80.37 $80.40 $69.59 3,041,064
2017-08-23 $79.78 $80.64 $79.67 $80.48 $69.66 3,743,466
2017-08-22 $80.03 $80.20 $79.62 $79.82 $69.09 4,997,938
2017-08-21 $79.29 $80.07 $79.07 $79.89 $69.15 4,791,316
2017-08-18 $79.48 $79.56 $78.97 $79.18 $68.53 8,746,041
2017-08-17 $80.13 $80.49 $79.74 $79.77 $69.05 5,811,764
2017-08-16 $80.03 $80.53 $80.02 $80.32 $69.52 6,831,757
2017-08-15 $79.78 $80.03 $79.51 $79.97 $69.22 5,192,593
2017-08-14 $79.25 $80.31 $79.21 $80.20 $69.42 9,812,456
2017-08-11 $79.37 $79.53 $78.67 $78.99 $68.37 7,364,481
2017-08-10 $79.75 $80.00 $79.35 $79.37 $68.70 4,871,480
2017-08-09 $80.30 $80.30 $79.77 $79.98 $69.23 4,726,508
2017-08-08 $80.01 $80.44 $79.88 $80.12 $69.35 7,241,467
2017-08-07 $80.47 $80.63 $80.16 $80.56 $69.73 5,017,711
2017-08-04 $80.25 $80.73 $80.21 $80.50 $69.68 6,411,586
2017-08-03 $80.42 $80.73 $80.10 $80.23 $69.44 5,425,701
2017-08-02 $80.75 $80.87 $80.24 $80.51 $69.69 6,072,168
2017-08-01 $81.02 $81.32 $80.49 $81.02 $70.13 8,396,383
2017-07-31 $80.80 $80.83 $80.11 $80.66 $69.82 7,783,711
2017-07-28 $80.72 $81.02 $80.50 $80.67 $69.82 4,834,532
2017-07-27 $80.67 $81.10 $80.09 $80.84 $69.97 6,891,391
2017-07-26 $80.21 $81.01 $80.17 $80.77 $69.91 6,179,028
2017-07-25 $80.02 $80.38 $79.84 $80.34 $69.54 5,185,068
2017-07-24 $80.37 $80.49 $79.94 $80.24 $69.45 3,506,894
2017-07-21 $80.26 $80.45 $80.02 $80.45 $69.63 4,461,623
2017-07-20 $80.77 $80.91 $80.24 $80.28 $69.49 6,707,459
2017-07-19 $79.94 $80.60 $79.79 $80.60 $69.76 4,150,045
2017-07-18 $80.21 $80.29 $79.86 $79.96 $69.21 6,258,573
2017-07-17 $79.99 $80.31 $79.66 $80.16 $69.38 4,195,169
2017-07-14 $79.61 $79.96 $79.44 $79.84 $69.11 4,688,274
2017-07-13 $79.05 $79.27 $78.89 $79.04 $68.41 4,048,616
2017-07-12 $78.67 $79.33 $78.53 $79.01 $68.39 7,192,269
2017-07-11 $78.21 $78.22 $77.52 $78.03 $67.54 6,884,619
2017-07-10 $78.81 $78.99 $78.04 $78.12 $67.62 5,061,295
2017-07-07 $78.31 $78.90 $78.21 $78.70 $68.12 4,878,617
2017-07-06 $79.29 $79.45 $78.21 $78.32 $67.79 9,556,172
2017-07-05 $80.73 $80.73 $79.50 $79.71 $68.99 9,013,045
2017-07-03 $80.08 $80.74 $79.88 $80.62 $69.78 7,238,312
2017-06-30 $80.11 $80.33 $79.58 $79.77 $69.05 7,245,421
2017-06-29 $80.18 $80.59 $79.57 $79.77 $69.05 9,719,819
2017-06-28 $80.44 $80.92 $80.39 $80.65 $69.81 4,818,500
2017-06-27 $80.89 $81.32 $80.47 $80.54 $69.71 8,252,200
2017-06-26 $81.44 $81.94 $81.22 $81.74 $70.12 12,060,501
2017-06-23 $80.98 $81.57 $80.89 $81.22 $69.68 8,753,694
2017-06-22 $80.71 $81.08 $80.47 $80.90 $69.40 5,736,788
2017-06-21 $81.01 $81.17 $80.37 $80.74 $69.26 3,503,493
2017-06-20 $81.38 $81.53 $80.57 $81.06 $69.54 6,433,807
2017-06-19 $81.25 $81.35 $80.91 $81.33 $69.77 8,272,489
2017-06-16 $81.28 $81.38 $80.82 $81.19 $69.65 13,816,647
2017-06-15 $80.91 $81.44 $80.41 $81.24 $69.69 5,414,638
2017-06-14 $81.18 $81.42 $80.64 $80.96 $69.45 6,634,608
2017-06-13 $80.47 $80.75 $80.21 $80.70 $69.23 6,308,331
2017-06-12 $79.81 $80.53 $79.70 $80.53 $69.08 9,685,777
2017-06-09 $79.64 $80.17 $79.21 $80.00 $68.63 5,393,760
2017-06-08 $79.63 $79.75 $78.78 $79.49 $68.19 6,993,923
2017-06-07 $79.27 $79.74 $79.25 $79.62 $68.30 4,284,630
2017-06-06 $79.64 $79.64 $79.19 $79.29 $68.02 4,544,845
2017-06-05 $79.75 $79.91 $79.37 $79.69 $68.36 5,909,264
2017-06-02 $79.85 $80.17 $79.57 $79.94 $68.58 7,188,011
2017-06-01 $78.67 $79.40 $78.49 $79.16 $67.91 12,433,381
2017-05-31 $78.99 $79.24 $78.59 $78.84 $67.63 8,699,837
2017-05-30 $79.18 $79.30 $78.82 $78.82 $67.62 3,242,616
2017-05-26 $79.77 $79.81 $78.95 $79.13 $67.88 4,014,159
2017-05-25 $79.55 $79.97 $79.34 $79.62 $68.30 4,379,283
2017-05-24 $79.02 $79.55 $78.99 $79.45 $68.16 4,769,872
2017-05-23 $78.95 $79.25 $78.72 $78.92 $67.70 3,021,598
2017-05-22 $78.71 $79.01 $78.41 $78.74 $67.55 5,983,263
2017-05-19 $78.09 $78.88 $77.75 $78.51 $67.35 4,662,225
2017-05-18 $77.80 $78.23 $77.23 $78.05 $66.96 5,276,537
2017-05-17 $77.40 $78.18 $77.38 $77.84 $66.78 8,283,724
2017-05-16 $77.81 $77.98 $77.32 $77.43 $66.43 5,961,386
2017-05-15 $77.61 $78.41 $77.61 $77.87 $66.80 7,994,269
2017-05-12 $77.94 $77.96 $77.48 $77.59 $66.56 4,250,546
2017-05-11 $77.94 $77.96 $77.31 $77.80 $66.74 7,453,782
2017-05-10 $77.76 $78.50 $77.58 $78.22 $67.10 5,800,622
2017-05-09 $78.20 $78.29 $77.52 $77.80 $66.74 6,412,804
2017-05-08 $78.70 $78.92 $77.84 $78.22 $67.10 8,098,206
2017-05-05 $78.08 $78.71 $78.01 $78.67 $67.49 5,709,752
2017-05-04 $77.79 $78.04 $77.19 $77.92 $66.85 8,797,116
2017-05-03 $79.05 $79.34 $78.08 $78.26 $67.14 8,193,048
2017-05-02 $79.51 $79.64 $79.01 $79.21 $67.95 9,063,324
2017-05-01 $79.03 $79.55 $78.74 $79.41 $68.12 8,783,497
2017-04-28 $79.53 $79.71 $78.70 $78.93 $67.71 10,135,454
2017-04-27 $79.67 $80.13 $79.52 $79.67 $68.35 5,482,143
2017-04-26 $80.00 $80.20 $79.42 $79.58 $68.27 6,893,162
2017-04-25 $79.92 $80.24 $79.77 $80.11 $68.72 5,210,594
2017-04-24 $80.96 $81.06 $79.29 $79.88 $68.53 10,788,452
2017-04-21 $80.74 $80.91 $80.47 $80.58 $69.13 6,489,354
2017-04-20 $80.63 $80.97 $80.40 $80.90 $69.40 10,398,635
2017-04-19 $80.95 $81.19 $80.73 $80.85 $69.36 5,894,428
2017-04-18 $80.79 $81.02 $80.65 $80.98 $69.47 4,977,953
2017-04-17 $80.09 $80.81 $79.88 $80.79 $69.31 8,190,132
2017-04-13 $79.96 $80.15 $79.75 $79.79 $68.45 3,295,203
2017-04-12 $80.08 $80.31 $79.83 $79.95 $68.59 4,267,901
2017-04-11 $79.77 $80.22 $79.61 $80.13 $68.74 9,852,535
2017-04-10 $79.26 $79.72 $78.86 $79.69 $68.36 6,903,603
2017-04-07 $79.13 $79.43 $78.91 $79.14 $67.89 5,327,879
2017-04-06 $78.57 $79.11 $78.16 $79.05 $67.81 6,964,847
2017-04-05 $78.62 $79.04 $78.50 $78.51 $67.35 7,306,071
2017-04-04 $78.53 $78.96 $78.32 $78.49 $67.33 6,348,632
2017-04-03 $78.60 $78.69 $78.27 $78.56 $67.39 7,248,965
2017-03-31 $78.15 $78.71 $78.01 $78.49 $67.33 9,809,841
2017-03-30 $77.89 $78.18 $77.35 $78.12 $67.02 4,305,357
2017-03-29 $77.68 $77.92 $77.31 $77.89 $66.82 3,844,813
2017-03-28 $77.05 $77.62 $76.74 $77.55 $66.53 4,988,268
2017-03-27 $77.53 $77.85 $76.92 $77.21 $66.24 6,831,741
2017-03-24 $78.00 $78.19 $77.60 $77.74 $66.69 7,585,014
2017-03-23 $77.99 $79.05 $77.86 $78.54 $66.74 8,322,002
2017-03-22 $78.16 $78.16 $77.29 $77.96 $66.24 7,913,082
2017-03-21 $78.31 $78.60 $77.84 $77.92 $66.21 6,592,467
2017-03-20 $78.25 $78.47 $78.02 $78.17 $66.42 5,866,597
2017-03-17 $78.07 $78.43 $77.80 $78.20 $66.45 10,065,176
2017-03-16 $77.87 $78.36 $77.74 $77.87 $66.17 6,476,303
2017-03-15 $76.78 $78.38 $76.69 $78.00 $66.28 11,876,113
2017-03-14 $76.63 $76.78 $76.20 $76.59 $65.08 6,565,286
2017-03-13 $76.68 $77.11 $76.48 $76.66 $65.14 8,000,744
2017-03-10 $77.07 $77.63 $76.20 $76.54 $65.04 11,824,082
2017-03-09 $77.67 $77.99 $76.49 $76.73 $65.20 8,784,960
2017-03-08 $78.62 $78.65 $77.61 $77.72 $66.04 9,504,158
2017-03-07 $79.16 $79.23 $78.60 $78.93 $67.07 4,543,242
2017-03-06 $79.40 $79.59 $78.90 $79.27 $67.36 9,243,899
2017-03-03 $79.69 $79.82 $78.88 $79.64 $67.67 7,677,589
2017-03-02 $79.99 $80.12 $79.61 $79.83 $67.83 5,007,184
2017-03-01 $80.00 $80.55 $79.77 $80.16 $68.11 10,800,594
2017-02-28 $80.72 $80.73 $80.20 $80.41 $68.33 6,795,428
2017-02-27 $80.47 $81.02 $80.31 $80.73 $68.60 5,330,270
2017-02-24 $79.88 $80.38 $79.53 $80.31 $68.24 6,302,088
2017-02-23 $79.85 $80.02 $79.29 $79.91 $67.90 7,428,321
2017-02-22 $79.81 $80.06 $79.16 $79.57 $67.61 8,048,964
2017-02-21 $78.66 $79.83 $78.36 $79.77 $67.78 8,555,759
2017-02-17 $78.82 $78.93 $78.27 $78.78 $66.94 6,812,858
2017-02-16 $78.35 $79.12 $78.13 $78.65 $66.83 8,259,858
2017-02-15 $77.93 $78.34 $77.50 $78.28 $66.52 10,263,637
2017-02-14 $78.59 $78.64 $77.78 $78.35 $66.58 8,255,268
2017-02-13 $78.65 $78.92 $78.29 $78.79 $66.95 6,678,917
2017-02-10 $77.79 $78.57 $77.74 $78.53 $66.73 6,092,069
2017-02-09 $77.74 $78.03 $77.61 $77.93 $66.22 3,932,787
2017-02-08 $77.45 $77.81 $77.11 $77.69 $66.02 7,792,170
2017-02-07 $77.47 $77.61 $77.01 $77.13 $65.54 4,041,110
2017-02-06 $77.69 $77.70 $77.12 $77.24 $65.63 6,787,255
2017-02-03 $77.41 $77.85 $77.23 $77.50 $65.85 7,572,139
2017-02-02 $76.24 $77.08 $76.21 $76.98 $65.41 7,063,002
2017-02-01 $76.89 $77.43 $76.11 $76.13 $64.69 9,419,369
2017-01-31 $76.13 $77.40 $76.08 $77.04 $65.46 7,263,331
2017-01-30 $76.80 $76.85 $76.23 $76.44 $64.95 5,317,864
2017-01-27 $77.84 $77.98 $76.70 $76.97 $65.40 5,415,770
2017-01-26 $77.86 $78.20 $77.57 $77.70 $66.02 5,819,729
2017-01-25 $78.05 $78.43 $77.56 $77.78 $66.09 7,830,023
2017-01-24 $77.99 $78.38 $77.73 $78.20 $66.45 6,270,243
2017-01-23 $77.45 $78.16 $77.35 $78.02 $66.30 5,135,921
2017-01-20 $76.95 $77.49 $76.85 $77.43 $65.79 7,716,596
2017-01-19 $77.33 $77.52 $76.79 $76.94 $65.38 9,277,873
2017-01-18 $77.62 $78.01 $77.49 $77.75 $66.07 5,592,230
2017-01-17 $77.36 $77.69 $77.21 $77.62 $65.96 6,829,212
2017-01-13 $77.13 $77.47 $76.82 $77.10 $65.51 5,200,072
2017-01-12 $76.85 $77.20 $76.21 $77.18 $65.58 9,531,732
2017-01-11 $77.15 $77.38 $76.77 $76.83 $65.28 8,190,600
2017-01-10 $77.86 $77.97 $77.13 $77.16 $65.57 7,720,815
2017-01-09 $78.61 $78.72 $77.81 $77.89 $66.19 6,589,372
2017-01-06 $78.09 $78.83 $78.09 $78.41 $66.63 6,768,288
2017-01-05 $77.81 $78.63 $77.42 $78.58 $66.77 9,419,615
2017-01-04 $77.23 $78.45 $77.23 $78.31 $66.54 10,804,582
2017-01-03 $77.14 $77.32 $76.68 $77.25 $65.64 6,305,079
2016-12-30 $76.33 $77.09 $75.96 $76.94 $65.38 5,978,898
2016-12-29 $75.65 $76.42 $75.34 $76.22 $64.77 5,736,236
2016-12-28 $76.10 $76.10 $75.16 $75.47 $64.13 5,386,583
2016-12-27 $76.04 $76.13 $75.62 $75.92 $64.51 2,740,000
2016-12-23 $75.82 $75.87 $75.50 $75.83 $64.43 2,930,944
2016-12-22 $75.51 $75.73 $74.97 $75.63 $64.26 4,245,051
2016-12-21 $76.77 $77.18 $75.72 $75.77 $64.38 8,885,753
2016-12-20 $77.62 $78.40 $77.30 $77.79 $65.17 6,843,791
2016-12-19 $77.20 $77.85 $77.13 $77.65 $65.06 10,510,453
2016-12-16 $76.04 $77.25 $76.04 $76.80 $64.35 9,811,583
2016-12-15 $76.35 $76.67 $75.57 $75.79 $63.50 10,382,214
2016-12-14 $77.89 $78.07 $76.14 $76.36 $63.98 15,503,965
2016-12-13 $78.12 $78.22 $77.31 $77.80 $65.18 10,695,454
2016-12-12 $77.17 $77.86 $77.01 $77.80 $65.18 11,162,565
2016-12-09 $77.38 $77.99 $77.21 $77.32 $64.78 7,254,723
2016-12-08 $76.39 $77.63 $76.39 $77.38 $64.83 8,365,518
2016-12-07 $75.55 $77.05 $75.49 $76.99 $64.50 10,029,926
2016-12-06 $75.22 $75.82 $75.00 $75.52 $63.27 7,492,674
2016-12-05 $74.60 $75.15 $74.33 $75.04 $62.87 9,684,390
2016-12-02 $74.10 $75.14 $74.10 $74.45 $62.38 7,779,620
2016-12-01 $74.29 $74.68 $73.39 $73.67 $61.72 12,051,609
2016-11-30 $75.17 $75.47 $74.61 $74.85 $62.71 10,068,917
2016-11-29 $75.27 $76.12 $75.20 $75.80 $63.51 7,662,427
2016-11-28 $74.89 $75.69 $74.88 $75.18 $62.99 7,222,310
2016-11-25 $74.56 $75.30 $74.56 $74.92 $62.77 3,487,635
2016-11-23 $74.05 $74.67 $73.98 $74.54 $62.45 8,504,055
2016-11-22 $73.92 $74.99 $73.86 $74.95 $62.80 7,707,061
2016-11-21 $74.01 $74.51 $73.58 $73.69 $61.74 8,474,996
2016-11-18 $73.64 $73.94 $73.29 $73.68 $61.73 6,874,920
2016-11-17 $73.98 $74.57 $73.43 $73.46 $61.55 10,301,352
2016-11-16 $74.10 $74.48 $73.61 $74.07 $62.06 7,474,549
2016-11-15 $74.88 $75.37 $73.74 $74.23 $62.19 10,743,894
2016-11-14 $73.00 $74.77 $72.52 $74.50 $62.42 19,171,888
2016-11-11 $72.79 $74.02 $72.70 $73.26 $61.38 10,174,247
2016-11-10 $74.03 $74.17 $72.11 $72.87 $61.05 26,429,675
2016-11-09 $73.90 $74.85 $73.05 $74.22 $62.18 18,534,210
2016-11-08 $75.14 $75.83 $74.93 $75.62 $63.36 6,871,430
2016-11-07 $74.65 $75.26 $74.63 $75.16 $62.97 12,150,895
2016-11-04 $73.55 $74.23 $73.36 $73.95 $61.96 9,855,553
2016-11-03 $74.03 $74.15 $73.44 $73.56 $61.63 8,040,735
2016-11-02 $74.88 $75.01 $73.89 $73.99 $61.99 11,959,262
2016-11-01 $76.24 $76.31 $74.74 $74.95 $62.80 13,173,286
2016-10-31 $75.95 $76.71 $75.53 $76.64 $64.21 9,920,819
2016-10-28 $75.37 $76.12 $75.26 $75.52 $63.27 7,028,366
2016-10-27 $76.99 $77.00 $75.17 $75.37 $63.15 12,575,218
2016-10-26 $77.66 $77.81 $76.67 $77.14 $64.63 8,385,530
2016-10-25 $78.04 $78.17 $77.73 $78.05 $65.39 3,608,955
2016-10-24 $78.24 $78.92 $77.89 $78.20 $65.52 5,336,490
2016-10-21 $77.62 $78.09 $77.43 $77.99 $65.34 4,456,444
2016-10-20 $78.26 $78.60 $77.67 $78.09 $65.43 3,795,605
2016-10-19 $78.10 $78.39 $77.68 $78.39 $65.68 4,842,884
2016-10-18 $77.98 $78.50 $77.79 $78.06 $65.40 4,949,272
2016-10-17 $77.60 $78.03 $77.50 $77.53 $64.96 5,460,783
2016-10-14 $77.52 $78.29 $77.31 $77.43 $64.87 9,223,816
2016-10-13 $77.04 $77.89 $76.73 $77.69 $65.09 9,980,340
2016-10-12 $76.47 $77.33 $76.07 $77.26 $64.73 4,880,741
2016-10-11 $76.83 $77.02 $76.06 $76.23 $63.87 8,292,701
2016-10-10 $76.61 $77.28 $76.61 $77.00 $64.51 5,210,355
2016-10-07 $77.15 $77.81 $76.14 $76.55 $64.14 10,977,078
2016-10-06 $76.35 $77.18 $75.60 $76.66 $64.23 13,203,334
2016-10-05 $78.25 $78.59 $76.50 $76.53 $64.12 15,890,011
2016-10-04 $79.25 $79.25 $77.65 $78.04 $65.38 11,730,815
2016-10-03 $80.23 $80.34 $79.09 $79.18 $66.34 15,512,631
2016-09-30 $81.51 $81.77 $80.57 $80.64 $67.56 9,896,517
2016-09-29 $81.67 $81.87 $80.72 $81.03 $67.89 7,136,008
2016-09-28 $81.61 $82.03 $81.26 $81.91 $68.63 4,672,855
2016-09-27 $82.31 $82.38 $81.28 $81.46 $68.25 6,379,720
2016-09-26 $81.80 $82.31 $81.52 $82.10 $68.79 5,762,075
2016-09-23 $82.35 $84.36 $81.64 $82.70 $68.71 9,020,842
2016-09-22 $81.71 $82.55 $81.66 $82.49 $68.53 10,324,092
2016-09-21 $80.13 $81.12 $79.13 $80.92 $67.23 12,499,377
2016-09-20 $80.75 $80.75 $79.97 $80.00 $66.46 7,847,734
2016-09-19 $79.65 $80.21 $79.60 $80.13 $66.57 6,199,185
2016-09-16 $79.22 $79.50 $78.90 $79.38 $65.95 10,133,651
2016-09-15 $79.06 $79.62 $78.68 $79.46 $66.01 7,345,657
2016-09-14 $79.03 $79.60 $78.82 $79.10 $65.72 7,384,264
2016-09-13 $80.34 $80.48 $78.67 $78.86 $65.52 14,340,884
2016-09-12 $79.51 $81.19 $79.51 $80.83 $67.15 13,320,179
2016-09-09 $81.86 $82.11 $79.86 $79.86 $66.35 17,349,427
2016-09-08 $83.83 $83.99 $83.14 $83.17 $69.10 6,694,888
2016-09-07 $83.77 $84.23 $83.37 $84.13 $69.89 7,966,284
2016-09-06 $83.16 $83.71 $82.78 $83.65 $69.50 9,713,976
2016-09-02 $82.67 $83.90 $82.64 $83.06 $69.01 7,591,742
2016-09-01 $82.48 $82.64 $81.95 $82.40 $68.46 9,000,431
2016-08-31 $82.38 $82.74 $82.08 $82.54 $68.57 6,966,983
2016-08-30 $82.60 $82.71 $81.80 $82.38 $68.44 5,069,042
2016-08-29 $82.64 $82.78 $81.92 $82.52 $68.56 4,256,907
2016-08-26 $82.59 $83.20 $81.24 $81.75 $67.92 11,479,520
2016-08-25 $82.11 $83.06 $82.11 $82.52 $68.56 5,365,786
2016-08-24 $82.64 $82.72 $81.92 $82.22 $68.31 4,554,384
2016-08-23 $82.96 $82.99 $82.57 $82.62 $68.64 4,882,586
2016-08-22 $82.19 $82.51 $82.02 $82.44 $68.49 6,701,227
2016-08-19 $82.15 $82.53 $81.80 $82.02 $68.14 6,537,999
2016-08-18 $82.93 $83.14 $82.21 $82.62 $68.64 5,918,264
2016-08-17 $82.79 $82.98 $81.95 $82.86 $68.84 10,686,650
2016-08-16 $83.39 $83.49 $82.51 $82.62 $68.64 6,807,692
2016-08-15 $83.51 $84.08 $83.51 $83.60 $69.45 5,101,882
2016-08-12 $83.96 $84.38 $83.55 $83.66 $69.50 6,637,794
2016-08-11 $84.27 $84.32 $83.08 $83.43 $69.31 7,592,294
2016-08-10 $84.22 $84.73 $84.02 $84.23 $69.98 6,626,338
2016-08-09 $83.96 $84.35 $83.55 $84.34 $70.07 5,204,337
2016-08-08 $83.87 $84.39 $83.74 $84.03 $69.81 6,819,901
2016-08-05 $83.80 $84.11 $83.53 $83.95 $69.74 8,832,984
2016-08-04 $83.93 $84.21 $83.59 $83.84 $69.65 6,382,133
2016-08-03 $84.40 $84.56 $83.63 $84.04 $69.82 6,842,086
2016-08-02 $85.44 $85.74 $84.30 $84.40 $70.12 9,270,674
2016-08-01 $85.50 $85.79 $85.32 $85.70 $71.20 6,392,057
2016-07-29 $84.77 $85.80 $84.41 $85.40 $70.95 8,250,686
2016-07-28 $83.90 $84.85 $83.60 $84.58 $70.27 5,188,797
2016-07-27 $84.35 $84.46 $83.27 $83.96 $69.75 6,644,937
2016-07-26 $84.83 $85.00 $84.33 $84.56 $70.25 3,788,657
2016-07-25 $85.10 $85.59 $84.59 $84.95 $70.58 3,462,948
2016-07-22 $84.09 $85.27 $84.09 $85.03 $70.64 6,486,686
2016-07-21 $83.98 $84.41 $83.72 $84.33 $70.06 6,274,842
2016-07-20 $84.22 $84.28 $83.93 $84.21 $69.96 5,427,248
2016-07-19 $83.90 $84.23 $83.46 $84.23 $69.98 6,164,171
2016-07-18 $83.63 $83.86 $83.53 $83.85 $69.66 4,564,388
2016-07-15 $83.16 $83.70 $83.07 $83.64 $69.49 8,375,832
2016-07-14 $83.92 $84.09 $83.40 $83.57 $69.43 8,967,201
2016-07-13 $84.00 $84.20 $83.65 $84.19 $69.94 8,052,003
2016-07-12 $83.31 $83.89 $83.19 $83.84 $69.65 10,153,611
2016-07-11 $83.38 $83.86 $82.80 $83.74 $69.57 7,621,273
2016-07-08 $82.39 $83.24 $82.28 $83.14 $69.07 6,783,175
2016-07-07 $82.50 $82.53 $81.59 $81.93 $68.07 8,439,904
2016-07-06 $82.80 $82.97 $82.20 $82.66 $68.67 9,176,145
2016-07-05 $82.30 $83.20 $82.24 $82.96 $68.92 9,271,140
2016-07-01 $82.72 $82.95 $82.10 $82.33 $68.40 12,802,526
2016-06-30 $81.60 $82.39 $81.03 $82.39 $68.45 10,251,572
2016-06-29 $80.82 $81.60 $80.82 $81.48 $67.69 11,383,573
2016-06-28 $79.30 $80.46 $79.01 $80.45 $66.84 10,328,466
2016-06-27 $78.63 $78.85 $77.67 $78.74 $65.42 10,721,024
2016-06-24 $78.70 $79.75 $77.84 $78.83 $65.49 14,430,390
2016-06-23 $79.52 $80.00 $79.52 $79.86 $66.35 4,847,758
2016-06-22 $79.46 $79.56 $79.10 $79.33 $65.91 6,438,128
2016-06-21 $79.30 $79.60 $79.08 $79.37 $65.94 6,669,499
2016-06-20 $79.89 $80.64 $79.70 $79.76 $65.67 10,090,805
2016-06-17 $79.66 $79.75 $79.05 $79.61 $65.55 9,294,509
2016-06-16 $79.13 $79.78 $78.82 $79.73 $65.65 6,448,509
2016-06-15 $78.71 $79.63 $78.67 $79.33 $65.32 6,815,992
2016-06-14 $78.95 $79.16 $78.41 $78.61 $64.73 5,850,105
2016-06-13 $79.04 $79.66 $78.90 $79.04 $65.08 6,863,300
2016-06-10 $79.30 $79.40 $78.93 $79.10 $65.13 7,315,474
2016-06-09 $79.22 $79.57 $79.07 $79.49 $65.45 5,074,642
2016-06-08 $78.76 $79.41 $78.69 $79.37 $65.35 5,825,073
2016-06-07 $78.59 $79.21 $78.59 $78.95 $65.01 5,535,533
2016-06-06 $79.08 $79.22 $78.15 $78.47 $64.61 11,093,212
2016-06-03 $79.60 $79.75 $78.00 $78.96 $65.01 10,328,738
2016-06-02 $78.27 $78.73 $77.93 $78.72 $64.82 6,953,932
2016-06-01 $77.97 $78.44 $77.76 $78.30 $64.47 13,566,835
2016-05-31 $78.26 $78.50 $77.79 $78.25 $64.43 9,922,753
2016-05-27 $77.94 $78.58 $77.90 $78.24 $64.42 5,950,579
2016-05-26 $77.59 $78.14 $77.51 $77.90 $64.14 7,101,216
2016-05-25 $77.97 $77.99 $77.12 $77.85 $64.10 6,782,799
2016-05-24 $77.19 $77.76 $77.19 $77.73 $64.00 8,501,330
2016-05-23 $76.87 $77.08 $76.61 $76.81 $63.24 7,270,871
2016-05-20 $76.10 $76.84 $76.10 $76.74 $63.19 8,651,111
2016-05-19 $76.50 $76.56 $75.73 $76.13 $62.68 9,722,413
2016-05-18 $77.65 $77.85 $76.07 $76.96 $63.37 13,868,293
2016-05-17 $78.97 $79.03 $77.60 $78.05 $64.26 12,037,886
2016-05-16 $78.56 $79.52 $78.45 $79.25 $65.25 6,116,244
2016-05-13 $78.99 $79.05 $78.19 $78.63 $64.74 7,285,220
2016-05-12 $78.95 $79.53 $78.44 $79.27 $65.27 6,420,410
2016-05-11 $80.21 $80.24 $78.63 $78.88 $64.95 11,123,192
2016-05-10 $80.50 $80.53 $79.98 $80.31 $66.12 7,216,554
2016-05-09 $79.67 $80.30 $79.59 $80.16 $66.00 8,998,680
2016-05-06 $78.65 $79.55 $78.31 $79.52 $65.47 9,213,626
2016-05-05 $78.26 $78.85 $78.25 $78.75 $64.84 6,962,958
2016-05-04 $76.89 $78.61 $76.89 $78.45 $64.59 10,523,707
2016-05-03 $77.39 $77.49 $76.86 $77.41 $63.74 5,919,518
2016-05-02 $76.26 $77.77 $76.20 $77.58 $63.88 10,588,186
2016-04-29 $76.58 $77.01 $75.82 $76.56 $63.04 11,074,571
2016-04-28 $76.85 $77.68 $76.85 $77.20 $63.56 6,159,979
2016-04-27 $77.36 $77.56 $76.62 $77.38 $63.71 7,181,841
2016-04-26 $77.30 $77.80 $77.15 $77.40 $63.73 6,329,645
2016-04-25 $76.33 $77.14 $76.33 $77.12 $63.50 5,130,501
2016-04-22 $76.19 $76.79 $76.00 $76.64 $63.10 6,374,109
2016-04-21 $76.91 $77.22 $75.62 $75.83 $62.44 12,773,618
2016-04-20 $77.96 $78.26 $77.08 $77.14 $63.51 11,451,462
2016-04-19 $78.30 $78.36 $77.92 $78.24 $64.42 5,341,996
2016-04-18 $77.74 $78.20 $77.61 $78.16 $64.35 6,580,827
2016-04-15 $77.50 $78.02 $77.26 $77.83 $64.08 6,525,918
2016-04-14 $77.63 $77.78 $77.18 $77.32 $63.66 5,550,247
2016-04-13 $78.20 $78.28 $77.54 $77.82 $64.07 7,197,634
2016-04-12 $77.65 $78.15 $77.45 $78.00 $64.22 8,600,323
2016-04-11 $77.67 $77.98 $77.44 $77.47 $63.79 7,993,545
2016-04-08 $77.44 $77.87 $77.40 $77.57 $63.87 6,670,659
2016-04-07 $77.28 $77.55 $76.75 $77.13 $63.51 7,933,205
2016-04-06 $77.29 $77.63 $76.91 $77.55 $63.85 5,611,941
2016-04-05 $77.38 $77.63 $77.13 $77.36 $63.70 10,308,604
2016-04-04 $77.94 $78.10 $77.54 $77.80 $64.06 6,863,405
2016-04-01 $77.51 $78.04 $77.31 $77.91 $64.15 11,121,177
2016-03-31 $77.33 $77.96 $77.26 $77.86 $64.11 5,861,147
2016-03-30 $77.80 $77.90 $77.34 $77.40 $63.73 5,648,080
2016-03-29 $76.38 $77.55 $75.82 $77.52 $63.83 9,814,886
2016-03-28 $75.58 $76.21 $75.37 $76.01 $62.58 6,314,739
2016-03-24 $75.09 $75.48 $74.72 $75.43 $62.11 5,751,968
2016-03-23 $75.93 $76.02 $75.36 $75.37 $62.06 5,198,919
2016-03-22 $76.54 $76.99 $76.33 $76.81 $62.49 9,185,793
2016-03-21 $77.00 $77.45 $76.66 $76.79 $62.48 7,313,506
2016-03-18 $77.82 $77.93 $77.26 $77.29 $62.88 7,791,633
2016-03-17 $76.69 $77.77 $76.37 $77.59 $63.13 9,730,968
2016-03-16 $75.43 $76.62 $75.12 $76.52 $62.26 8,958,619
2016-03-15 $75.19 $75.72 $75.06 $75.56 $61.48 7,123,529
2016-03-14 $75.43 $75.67 $75.15 $75.58 $61.49 5,223,970
2016-03-11 $74.72 $75.70 $74.50 $75.68 $61.57 9,317,624
2016-03-10 $74.58 $74.82 $73.12 $73.93 $60.15 8,689,786
2016-03-09 $73.94 $74.50 $73.84 $74.12 $60.30 3,475,054
2016-03-08 $75.03 $75.03 $73.71 $73.82 $60.06 7,077,264
2016-03-07 $74.09 $74.77 $73.96 $74.59 $60.69 8,084,226
2016-03-04 $74.02 $74.58 $73.90 $74.45 $60.57 5,268,130
2016-03-03 $73.91 $74.30 $73.57 $74.25 $60.41 6,391,738
2016-03-02 $72.77 $73.88 $72.76 $73.88 $60.11 6,681,021
2016-03-01 $71.76 $73.40 $71.75 $73.32 $59.65 15,292,856
2016-02-29 $71.47 $72.36 $71.31 $71.46 $58.14 8,193,240
2016-02-26 $71.50 $72.14 $71.50 $71.58 $58.24 6,575,399
2016-02-25 $70.89 $71.84 $70.72 $71.80 $58.42 6,773,795
2016-02-24 $70.21 $70.70 $69.74 $70.52 $57.38 5,451,976
2016-02-23 $70.33 $71.19 $70.33 $70.49 $57.35 4,253,269
2016-02-22 $70.31 $71.08 $70.30 $70.66 $57.49 9,057,385
2016-02-19 $69.44 $70.20 $69.14 $69.85 $56.83 7,120,908
2016-02-18 $69.06 $69.89 $68.85 $69.70 $56.71 7,608,159
2016-02-17 $68.75 $69.75 $68.57 $69.04 $56.17 8,160,768
2016-02-16 $67.57 $68.48 $67.43 $68.42 $55.67 7,284,804
2016-02-12 $66.88 $67.28 $66.54 $67.13 $54.62 9,710,462
2016-02-11 $66.27 $66.71 $65.88 $66.27 $53.92 12,572,798
2016-02-10 $67.17 $68.21 $67.10 $67.26 $54.72 9,704,478
2016-02-09 $67.15 $67.60 $66.34 $66.91 $54.44 13,482,213
2016-02-08 $69.30 $69.76 $67.05 $68.01 $55.33 14,661,978
2016-02-05 $71.31 $71.46 $70.03 $70.07 $57.01 11,681,112
2016-02-04 $71.22 $72.08 $70.96 $71.68 $58.32 6,837,749
2016-02-03 $71.72 $71.88 $70.60 $71.60 $58.25 9,725,574
2016-02-02 $71.62 $71.92 $70.92 $71.25 $57.97 10,321,736
2016-02-01 $71.70 $72.60 $71.32 $72.01 $58.59 17,044,729
2016-01-29 $70.73 $72.01 $70.41 $72.00 $58.58 16,412,909
2016-01-28 $71.28 $71.54 $70.19 $70.47 $57.33 13,329,924
2016-01-27 $71.94 $71.94 $70.42 $70.94 $57.72 11,347,164
2016-01-26 $70.93 $72.09 $70.91 $72.06 $58.63 9,312,872
2016-01-25 $71.07 $71.73 $70.50 $70.55 $57.40 10,029,592
2016-01-22 $70.15 $71.55 $69.93 $71.25 $57.97 12,986,438
2016-01-21 $69.10 $70.32 $68.70 $69.33 $56.41 13,935,279
2016-01-20 $70.00 $70.23 $67.33 $68.87 $56.03 21,693,110
2016-01-19 $70.66 $71.47 $70.53 $70.75 $57.56 15,626,768
2016-01-15 $70.49 $70.81 $69.87 $70.54 $57.39 14,280,164
2016-01-14 $71.41 $72.00 $70.81 $71.35 $58.05 10,981,100
2016-01-13 $72.89 $73.31 $71.31 $71.45 $58.13 11,502,402
2016-01-12 $73.52 $73.63 $72.16 $72.55 $59.03 10,252,965
2016-01-11 $73.06 $73.45 $72.78 $73.06 $59.44 9,585,263
2016-01-08 $74.22 $74.32 $72.64 $72.77 $59.21 10,708,684
2016-01-07 $74.23 $74.64 $73.62 $73.64 $59.91 11,830,573
2016-01-06 $74.95 $75.44 $74.83 $75.32 $61.28 11,334,577
2016-01-05 $74.33 $75.78 $74.24 $75.57 $61.48 11,206,903
2016-01-04 $74.71 $74.71 $73.57 $74.35 $60.49 14,761,882
2015-12-31 $75.76 $75.85 $74.98 $75.08 $61.09 7,588,374
2015-12-30 $76.05 $76.13 $75.57 $75.65 $61.55 4,516,308
2015-12-29 $75.49 $76.09 $75.41 $75.99 $61.83 5,219,259
2015-12-28 $74.75 $75.32 $74.57 $75.22 $61.20 6,272,766
2015-12-24 $74.97 $75.24 $74.61 $75.00 $61.02 3,726,642
2015-12-23 $75.18 $75.97 $75.14 $75.94 $61.00 7,034,160
2015-12-22 $75.14 $75.50 $74.88 $75.09 $60.32 8,286,787
2015-12-21 $74.91 $75.11 $74.36 $74.78 $60.07 9,353,731
2015-12-18 $75.15 $75.40 $74.37 $74.40 $59.77 14,399,212
2015-12-17 $75.90 $75.90 $75.10 $75.36 $60.54 9,570,794
2015-12-16 $74.57 $75.87 $74.50 $75.73 $60.84 15,076,161
2015-12-15 $73.91 $74.62 $73.77 $74.27 $59.66 10,914,063
2015-12-14 $72.93 $73.72 $72.61 $73.46 $59.01 13,499,890
2015-12-11 $73.28 $73.63 $72.80 $73.23 $58.83 10,310,059
2015-12-10 $73.91 $74.34 $73.49 $73.57 $59.10 6,709,406
2015-12-09 $74.04 $74.85 $73.66 $73.99 $59.44 13,820,041
2015-12-08 $74.30 $74.76 $74.10 $74.45 $59.81 9,961,037
2015-12-07 $74.72 $75.00 $74.35 $74.63 $59.95 9,785,588
2015-12-04 $73.79 $75.06 $73.60 $74.83 $60.11 9,648,405
2015-12-03 $74.53 $74.66 $73.40 $73.60 $59.12 14,229,909
2015-12-02 $75.81 $76.04 $74.62 $74.70 $60.01 8,035,579
2015-12-01 $75.50 $76.21 $75.17 $76.14 $61.16 9,098,110
2015-11-30 $75.80 $76.08 $74.99 $75.21 $60.42 12,528,301
2015-11-27 $74.91 $75.91 $74.91 $75.69 $60.80 3,255,255
2015-11-25 $74.91 $75.28 $74.84 $75.09 $60.32 4,324,401
2015-11-24 $75.31 $75.31 $74.25 $74.84 $60.12 9,755,397
2015-11-23 $75.08 $75.51 $74.96 $75.21 $60.42 5,148,673
2015-11-20 $74.39 $75.17 $74.38 $75.08 $60.31 7,804,829
2015-11-19 $74.28 $74.62 $74.02 $74.32 $59.70 6,542,997
2015-11-18 $73.59 $74.17 $73.12 $74.11 $59.53 8,297,832
2015-11-17 $73.19 $73.96 $72.96 $73.33 $58.91 9,096,325
2015-11-16 $72.30 $73.31 $72.30 $73.29 $58.88 7,639,892
2015-11-13 $73.39 $73.61 $72.43 $72.44 $58.19 11,692,974
2015-11-12 $73.65 $73.87 $73.12 $73.21 $58.81 6,101,856
2015-11-11 $73.67 $74.08 $73.49 $73.74 $59.24 4,765,355
2015-11-10 $73.03 $73.80 $72.98 $73.65 $59.16 9,734,491
2015-11-09 $73.39 $73.71 $72.48 $72.98 $58.63 13,643,763
2015-11-06 $74.98 $75.35 $73.51 $73.98 $59.43 23,851,019
2015-11-05 $75.95 $76.22 $75.46 $76.16 $61.18 8,065,912
2015-11-04 $76.20 $76.48 $75.74 $75.94 $61.00 7,163,709
2015-11-03 $76.75 $76.77 $76.01 $76.31 $61.30 7,607,346
2015-11-02 $75.42 $77.04 $75.35 $77.03 $61.88 20,538,131
2015-10-30 $75.92 $76.13 $75.27 $75.36 $60.54 9,418,508
2015-10-29 $75.67 $76.06 $75.42 $75.91 $60.98 7,657,819
2015-10-28 $75.74 $76.36 $74.65 $75.99 $61.04 16,084,361
2015-10-27 $75.68 $75.92 $75.30 $75.70 $60.81 9,751,816
2015-10-26 $75.96 $76.10 $75.32 $75.89 $60.96 6,239,009
2015-10-23 $76.98 $77.00 $75.44 $75.90 $60.97 8,062,950
2015-10-22 $75.89 $76.77 $75.77 $76.60 $61.53 8,893,892
2015-10-21 $76.05 $76.34 $75.65 $75.77 $60.87 5,887,925
2015-10-20 $75.56 $76.17 $75.56 $76.04 $61.08 10,961,400
2015-10-19 $75.03 $75.99 $74.88 $75.95 $61.01 7,806,749
2015-10-16 $74.57 $75.17 $74.54 $75.06 $60.30 5,913,742
2015-10-15 $73.78 $74.50 $73.67 $74.46 $59.81 5,691,982
2015-10-14 $74.23 $74.35 $73.44 $73.62 $59.14 8,572,846
2015-10-13 $74.35 $74.69 $73.93 $74.10 $59.53 8,391,070
2015-10-12 $74.29 $74.92 $74.11 $74.65 $59.97 5,143,554
2015-10-09 $74.61 $74.70 $73.89 $74.25 $59.65 5,761,874
2015-10-08 $73.63 $74.45 $73.42 $74.33 $59.71 8,343,433
2015-10-07 $73.46 $73.76 $73.04 $73.72 $59.22 6,780,159
2015-10-06 $73.21 $73.51 $72.86 $73.01 $58.65 4,900,947
2015-10-05 $72.02 $73.29 $71.98 $73.19 $58.79 6,663,018
2015-10-02 $71.54 $71.90 $70.55 $71.90 $57.76 12,667,611
2015-10-01 $71.06 $71.37 $70.54 $71.28 $57.26 8,296,484
2015-09-30 $70.77 $71.05 $70.32 $70.94 $56.99 9,874,901
2015-09-29 $69.78 $70.64 $69.63 $70.25 $56.43 10,142,124
2015-09-28 $70.79 $70.88 $69.30 $69.76 $56.04 11,967,487
2015-09-25 $70.99 $71.56 $70.63 $71.04 $57.07 8,098,160
2015-09-24 $71.92 $72.18 $70.97 $71.35 $56.78 9,862,510
2015-09-23 $72.02 $72.39 $71.54 $72.01 $57.31 6,846,143
2015-09-22 $72.24 $72.40 $71.48 $71.68 $57.05 7,487,292
2015-09-21 $72.04 $72.95 $72.04 $72.64 $57.81 12,965,342
2015-09-18 $71.49 $72.89 $71.28 $72.01 $57.31 15,598,880
2015-09-17 $71.56 $73.48 $71.20 $72.25 $57.50 23,255,530
2015-09-16 $70.60 $71.70 $70.59 $71.55 $56.94 6,440,069
2015-09-15 $70.07 $70.85 $69.68 $70.64 $56.22 7,419,212
2015-09-14 $70.30 $70.31 $69.89 $70.05 $55.75 6,123,805
2015-09-11 $69.20 $70.12 $68.83 $70.09 $55.78 8,894,867
2015-09-10 $68.70 $69.65 $68.70 $68.96 $54.88 8,826,111
2015-09-09 $70.29 $70.57 $68.78 $68.88 $54.82 9,367,590
2015-09-08 $68.95 $69.94 $68.95 $69.73 $55.50 11,894,613
2015-09-04 $69.53 $69.64 $68.28 $68.69 $54.67 11,283,082
2015-09-03 $69.81 $70.54 $69.77 $70.02 $55.73 8,479,823
2015-09-02 $69.79 $70.04 $69.23 $69.88 $55.61 8,836,835
2015-09-01 $69.12 $70.10 $68.69 $69.14 $55.03 12,235,669
2015-08-31 $71.87 $71.94 $70.48 $70.48 $56.09 10,548,745
2015-08-28 $71.80 $72.07 $71.48 $71.91 $57.23 8,457,258
2015-08-27 $71.39 $72.55 $70.74 $71.99 $57.29 12,395,749

iShares U.S. Real Estate ETF (IYR) News Headlines

Recent iShares U.S. Real Estate ETF (IYR) News
Similar Companies to iShares U.S. Real Estate ETF (IYR) 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.