SPDR SSGA US Large Cap Low Volatility Index ETF (LGLV) Exchange: NYSE ARCA

Data as of May 2, 2025

$169.92 ($-0.85) -0.50%

SPDR SSGA US Large Cap Low Volatility Index ETF - Daily Information
Click for more stock information on SPDR SSGA US Large Cap Low Volatility Index ETF.
Daily Information Data
Date May 2, 2025
Open $170.33
Previous Close $169.92
High $170.96
Low $169.83
Adjusted Open $170.33
Previous Adjusted Close $169.92
Adjusted High $170.96
Adjusted Low $169.83

About SPDR SSGA US Large Cap Low Volatility Index ETF (LGLV)

In seeking to track the performance of the SSGA US Large Cap Low Volatility Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is designed to measure the performance of the stocks of U.S. large capitalization companies that exhibit low volatility. Volatility is a statistical measurement of the magnitude of movements in a stock's price over time. In selecting constituents from the Index Universe (defined herein), the Index utilizes a proprietary rules-based process that seeks to increase exposure to stocks in the Index Universe that exhibit low volatility. The initial universe of securities eligible for inclusion in the Index (the “Index Universe”) is comprised of the largest 1,000 U.S. stocks, based on market capitalization, listed on a U.S. national securities exchange that have trailing six-month average daily trading volumes of at least 250,000 shares and free float factors (percentage of common shares outstanding readily available in the market) greater than 50% as of the Index rebalance determination date. Eligible stocks are assigned to a sector and ranked within each sector according to their volatility. A stock's volatility is measured by the standard deviation of monthly total returns to that stock's price over the trailing 5 years as of the Index rebalance determination date. For stocks with less than 5 years of monthly returns, volatility is measured by available monthly returns if the stock has at least 2.5 years of monthly returns or by the average volatility of stocks in the same sector in the Investment Universe if the stock has fewer than 2.5 years of monthly returns. For each sector, stocks with the lowest volatility whose combined free float sector market capitalization equals 30% are selected for inclusion in the Index, including the first stock that brings the combined sector market capitalization above 30%. The Index weights constituent securities such that securities with the lowest volatility receive the highest weights in the Index, subject to liquidity constraints limiting a constituent's weighting in the Index to 5% and to 20 times the constituent's weight within the Index Universe. The Index rebalance determination date is 10 business days prior to the last business day of March. Index rebalancings are effective after the close of the last business day of March. As of August 31, 2019, a significant portion of the Fund comprised companies in the financial and technology sectors, although this may change from time to time. As of August 31, 2019, there were 126 securities in the Index.The Index was created and is sponsored by State Street Global Advisors (the “Index Provider” or “SSGA”), an affiliate of the Fund and of SSGA FM, the Fund's Adviser. The Index Provider establishes and maintains rules which are used to determine the composition of the Index and relative weightings of the securities in the Index.

Historical Stock Data for SPDR SSGA US Large Cap Low Volatility Index ETF (LGLV)

Date Open High Low Close Adj.Close Volume
2025-05-01 $170.33 $170.96 $169.83 $169.92 $169.92 94,914
2025-04-30 $169.12 $170.84 $167.84 $170.77 $170.77 59,599
2025-04-29 $168.48 $170.22 $168.48 $169.82 $169.82 19,896
2025-04-28 $168.72 $169.51 $167.92 $169.08 $169.08 61,811
2025-04-25 $168.68 $168.68 $167.12 $168.38 $168.38 17,085
2025-04-24 $167.79 $169.08 $166.81 $168.84 $168.84 61,251
2025-04-23 $169.63 $169.64 $167.16 $167.83 $167.83 69,419
2025-04-22 $165.31 $167.88 $165.31 $167.63 $167.63 35,341
2025-04-21 $166.33 $166.47 $162.43 $164.03 $164.03 16,308
2025-04-17 $166.74 $168.38 $166.74 $167.26 $167.26 13,931
2025-04-16 $168.19 $168.90 $165.84 $166.52 $166.52 24,185
2025-04-15 $168.84 $169.52 $168.04 $168.04 $168.04 113,672
2025-04-14 $168.02 $169.43 $167.85 $168.68 $168.68 62,765
2025-04-11 $163.63 $166.93 $162.77 $166.31 $166.31 223,765
2025-04-10 $164.50 $165.23 $160.34 $164.24 $164.24 195,018
2025-04-09 $156.72 $166.47 $156.15 $166.14 $166.14 66,721
2025-04-08 $163.51 $163.57 $156.26 $157.93 $157.93 25,240
2025-04-07 $158.29 $164.01 $155.93 $159.56 $159.56 183,244
2025-04-04 $170.00 $170.00 $162.10 $162.16 $162.16 24,975
2025-04-03 $172.54 $172.92 $171.50 $171.51 $171.51 79,664
2025-04-02 $173.42 $175.00 $173.42 $174.80 $174.80 10,068
2025-04-01 $173.73 $174.57 $172.78 $174.25 $174.25 26,351
2025-03-31 $171.94 $174.39 $171.94 $174.04 $174.04 160,752
2025-03-28 $173.09 $173.09 $171.84 $172.11 $172.11 23,712
2025-03-27 $172.84 $173.69 $172.61 $173.09 $173.09 12,963
2025-03-26 $171.98 $173.20 $171.98 $172.57 $172.57 25,169
2025-03-25 $172.00 $172.22 $171.33 $171.65 $171.65 16,845
2025-03-24 $171.78 $172.17 $171.48 $171.94 $171.94 108,347
2025-03-21 $171.26 $171.35 $170.79 $171.19 $170.42 28,574
2025-03-20 $171.94 $172.83 $171.59 $172.11 $171.33 23,875
2025-03-19 $172.01 $172.84 $171.73 $172.56 $171.78 15,173
2025-03-18 $172.14 $172.51 $171.48 $171.91 $171.14 18,482
2025-03-17 $170.16 $173.00 $170.16 $172.61 $171.83 16,706
2025-03-14 $168.97 $170.65 $168.97 $170.56 $169.79 109,213
2025-03-13 $168.98 $169.72 $167.94 $168.41 $167.65 102,404
2025-03-12 $170.64 $170.64 $168.58 $169.01 $168.25 36,560
2025-03-11 $172.05 $172.05 $170.01 $170.46 $169.69 35,647
2025-03-10 $172.93 $175.60 $172.27 $173.21 $172.43 23,453
2025-03-07 $172.19 $174.28 $171.70 $174.15 $173.37 11,591
2025-03-06 $172.87 $172.91 $171.71 $172.46 $171.69 61,069
2025-03-05 $172.50 $174.02 $171.96 $173.63 $172.85 9,410
2025-03-04 $174.91 $175.20 $172.54 $172.59 $171.81 26,163
2025-03-03 $175.01 $176.21 $174.39 $175.37 $174.58 185,335
2025-02-28 $173.63 $175.03 $172.65 $174.79 $174.00 63,702
2025-02-27 $172.48 $173.77 $172.48 $172.73 $171.95 28,090
2025-02-26 $173.65 $173.65 $172.27 $172.50 $171.73 14,114
2025-02-25 $172.94 $173.85 $172.94 $173.62 $172.84 35,173
2025-02-24 $171.53 $172.58 $171.47 $172.10 $171.33 10,697
2025-02-21 $171.99 $171.99 $170.82 $171.18 $170.41 10,990
2025-02-20 $171.77 $172.34 $171.51 $172.34 $171.57 59,721
2025-02-19 $171.38 $172.52 $171.38 $172.50 $171.73 10,083
2025-02-18 $170.84 $171.57 $170.79 $171.57 $170.80 81,893
2025-02-14 $172.15 $172.15 $170.93 $170.93 $170.16 6,022
2025-02-13 $170.97 $172.04 $170.97 $172.03 $171.26 6,424
2025-02-12 $169.74 $170.96 $169.74 $170.46 $169.69 15,225
2025-02-11 $170.78 $171.48 $170.46 $171.48 $170.71 19,260
2025-02-10 $170.74 $171.44 $170.74 $171.31 $170.54 6,044
2025-02-07 $172.06 $172.06 $170.76 $170.86 $170.09 11,861
2025-02-06 $172.07 $172.37 $171.14 $171.65 $170.88 64,875
2025-02-05 $171.01 $171.85 $171.00 $171.78 $171.78 12,520
2025-02-04 $170.55 $170.95 $170.04 $170.60 $170.60 10,801
2025-02-03 $168.76 $170.94 $168.63 $170.60 $170.60 374,364
2025-01-31 $170.97 $171.49 $170.20 $170.22 $170.22 47,770
2025-01-30 $170.07 $171.46 $170.07 $171.21 $171.21 31,875
2025-01-29 $169.60 $170.27 $169.06 $169.06 $169.06 12,636
2025-01-28 $171.35 $171.35 $169.65 $169.84 $169.84 20,273
2025-01-27 $169.04 $171.38 $169.04 $171.37 $171.37 19,695
2025-01-24 $169.32 $169.75 $169.32 $169.54 $169.54 4,874
2025-01-23 $169.01 $169.29 $168.44 $169.29 $169.29 16,050
2025-01-22 $170.28 $170.28 $169.19 $169.19 $169.19 16,592
2025-01-21 $169.00 $170.56 $169.00 $170.31 $170.31 103,330
2025-01-17 $168.47 $169.08 $168.47 $168.48 $168.48 6,070
2025-01-16 $165.91 $167.94 $165.91 $167.94 $167.94 11,789
2025-01-15 $167.18 $167.18 $165.78 $166.05 $166.05 55,710
2025-01-14 $164.16 $165.25 $164.16 $165.22 $165.22 27,141
2025-01-13 $162.50 $163.90 $162.50 $163.86 $163.86 8,742
2025-01-10 $163.87 $163.87 $162.44 $162.48 $162.48 21,807
2025-01-08 $163.57 $164.85 $163.56 $164.84 $164.84 31,820
2025-01-07 $164.31 $165.09 $163.58 $163.89 $163.89 34,765
2025-01-06 $165.61 $165.70 $163.83 $164.02 $164.02 18,183
2025-01-03 $164.95 $165.76 $164.95 $165.48 $165.48 24,767
2025-01-02 $165.94 $166.05 $164.34 $164.56 $164.56 20,360
2024-12-31 $165.50 $165.78 $164.82 $165.21 $165.21 16,255
2024-12-30 $165.47 $165.54 $164.09 $164.89 $164.89 109,031
2024-12-27 $167.23 $167.23 $165.89 $166.57 $166.57 24,525
2024-12-26 $166.78 $167.55 $166.78 $167.45 $167.45 7,743
2024-12-24 $166.08 $167.25 $165.91 $167.25 $167.25 17,196
2024-12-23 $165.52 $166.02 $164.84 $165.92 $165.92 9,807
2024-12-20 $164.89 $166.80 $164.89 $166.00 $166.00 21,584
2024-12-19 $166.23 $166.80 $165.49 $165.49 $164.52 28,177
2024-12-18 $169.22 $169.38 $165.56 $165.60 $164.63 116,309
2024-12-17 $169.77 $169.95 $169.07 $169.30 $168.31 11,525
2024-12-16 $171.19 $171.36 $170.29 $170.29 $169.29 9,895
2024-12-13 $171.12 $171.62 $170.89 $171.08 $170.07 7,040
2024-12-12 $171.74 $172.22 $171.43 $171.43 $170.42 8,285
2024-12-11 $172.36 $172.36 $171.67 $171.72 $170.71 51,618
2024-12-10 $172.97 $172.97 $171.75 $172.31 $171.30 23,589
2024-12-09 $174.20 $174.20 $172.93 $172.93 $171.91 25,177
2024-12-06 $174.98 $175.01 $174.13 $174.26 $173.24 13,483
2024-12-05 $174.88 $175.23 $174.73 $174.74 $173.71 76,509
2024-12-04 $175.36 $175.47 $175.04 $175.42 $174.39 9,942
2024-12-03 $176.37 $176.37 $175.44 $175.44 $174.41 117,654
2024-12-02 $177.52 $177.52 $176.26 $176.37 $175.33 9,174
2024-11-29 $178.08 $178.13 $177.54 $177.59 $177.59 69,382
2024-11-27 $177.94 $178.30 $177.50 $177.66 $177.66 45,010
2024-11-26 $176.41 $177.34 $176.04 $176.97 $176.97 14,265
2024-11-25 $176.10 $176.52 $176.02 $176.35 $176.35 10,640
2024-11-22 $175.29 $175.48 $175.08 $175.44 $175.44 52,548
2024-11-21 $172.95 $174.42 $172.36 $174.27 $174.27 13,286
2024-11-20 $171.79 $172.40 $171.27 $172.35 $172.35 9,097
2024-11-19 $171.59 $172.11 $171.00 $171.76 $171.76 11,287
2024-11-18 $171.98 $172.62 $171.98 $172.36 $172.36 5,931
2024-11-15 $171.84 $172.32 $171.43 $171.66 $171.66 7,349
2024-11-14 $173.89 $173.89 $172.14 $172.19 $172.19 10,440
2024-11-13 $174.25 $174.52 $174.03 $174.03 $174.03 6,562
2024-11-12 $174.66 $174.66 $173.70 $173.93 $173.93 5,922
2024-11-11 $175.55 $175.55 $174.49 $174.49 $174.49 7,913
2024-11-08 $172.34 $174.32 $172.34 $173.83 $173.83 13,285
2024-11-07 $172.51 $172.53 $172.01 $172.05 $172.05 20,032
2024-11-06 $172.75 $172.75 $171.41 $172.20 $172.20 8,641
2024-11-05 $167.80 $169.52 $167.63 $169.52 $169.52 11,995
2024-11-04 $167.98 $168.13 $166.89 $167.64 $167.64 12,796
2024-11-01 $168.67 $168.86 $167.50 $167.57 $167.57 46,995
2024-10-31 $168.60 $169.27 $168.04 $168.19 $168.19 79,489
2024-10-30 $169.02 $169.72 $169.02 $169.13 $169.13 77,597
2024-10-29 $169.74 $169.74 $168.92 $168.92 $168.92 31,042
2024-10-28 $169.92 $170.65 $169.92 $170.03 $170.03 20,106
2024-10-25 $171.15 $171.18 $169.40 $169.40 $169.40 5,949
2024-10-24 $171.00 $171.35 $170.62 $170.67 $170.67 13,144
2024-10-23 $170.83 $171.17 $170.57 $171.16 $171.16 16,276
2024-10-22 $171.05 $171.07 $170.12 $170.92 $170.92 13,224
2024-10-21 $172.61 $172.61 $171.37 $171.68 $171.68 13,695
2024-10-18 $172.25 $172.97 $172.20 $172.86 $172.86 4,924
2024-10-17 $172.54 $172.54 $172.15 $172.45 $172.45 9,505
2024-10-16 $171.82 $172.34 $171.73 $172.29 $172.29 8,239
2024-10-15 $171.53 $172.66 $171.22 $171.24 $171.24 13,713
2024-10-14 $169.56 $171.10 $169.56 $170.96 $170.96 21,999
2024-10-11 $169.17 $169.71 $169.17 $169.71 $169.71 15,614
2024-10-10 $168.58 $168.63 $167.96 $168.35 $168.35 27,573
2024-10-09 $167.94 $169.15 $167.94 $169.15 $169.15 7,211
2024-10-08 $167.57 $168.24 $167.57 $168.06 $168.06 31,773
2024-10-07 $168.49 $168.49 $167.03 $167.15 $167.15 9,123
2024-10-04 $168.44 $168.99 $167.91 $168.92 $168.92 8,968
2024-10-03 $169.37 $169.37 $168.23 $168.61 $168.61 28,530
2024-10-02 $169.23 $169.53 $169.01 $169.36 $169.36 19,072
2024-10-01 $169.07 $170.00 $169.07 $169.60 $169.60 17,707
2024-09-30 $169.10 $169.59 $168.44 $169.23 $169.23 24,434
2024-09-27 $168.94 $169.50 $168.79 $168.81 $168.81 9,556
2024-09-26 $168.27 $168.74 $168.13 $168.36 $168.36 9,536
2024-09-25 $168.24 $168.38 $168.05 $168.15 $168.15 7,689
2024-09-24 $168.95 $169.18 $168.42 $168.80 $168.80 30,620
2024-09-23 $168.21 $168.96 $168.21 $168.96 $168.96 27,328
2024-09-20 $167.45 $167.76 $167.26 $167.76 $167.76 14,086
2024-09-19 $169.43 $169.57 $168.13 $168.41 $167.67 19,289
2024-09-18 $168.84 $168.94 $168.10 $168.10 $167.36 14,169
2024-09-17 $169.78 $169.95 $168.70 $169.01 $168.27 26,339
2024-09-16 $169.48 $170.03 $169.32 $169.74 $168.99 9,690
2024-09-13 $168.02 $168.82 $167.54 $168.75 $168.01 26,528
2024-09-12 $166.58 $167.35 $165.96 $167.21 $166.48 17,839
2024-09-11 $165.22 $166.68 $164.14 $166.38 $165.65 27,641
2024-09-10 $167.33 $167.33 $166.66 $167.01 $166.28 15,804
2024-09-09 $165.57 $167.08 $165.57 $166.91 $166.18 10,483
2024-09-06 $166.31 $166.92 $165.12 $165.12 $165.12 31,450
2024-09-05 $167.71 $167.71 $165.83 $166.34 $166.34 20,128
2024-09-04 $167.25 $168.08 $166.68 $167.42 $167.42 114,227
2024-09-03 $166.95 $167.83 $166.85 $167.16 $167.16 53,109
2024-08-30 $166.58 $167.57 $166.10 $167.40 $167.40 27,429
2024-08-29 $166.36 $166.86 $165.98 $166.30 $166.30 11,023
2024-08-28 $165.70 $166.48 $165.40 $165.84 $165.84 7,979
2024-08-27 $165.56 $165.80 $165.29 $165.80 $165.80 5,956
2024-08-26 $165.40 $166.34 $165.33 $165.60 $165.60 43,304
2024-08-23 $164.96 $165.26 $164.57 $165.09 $165.09 23,794
2024-08-22 $164.49 $164.49 $163.72 $164.22 $164.22 10,907
2024-08-21 $163.64 $164.23 $163.50 $164.07 $164.07 5,657
2024-08-20 $163.11 $163.41 $163.06 $163.41 $163.41 86,240
2024-08-19 $162.85 $163.42 $162.85 $163.42 $163.42 313,131
2024-08-16 $161.85 $162.62 $161.77 $162.62 $162.62 10,051
2024-08-15 $162.18 $162.32 $161.49 $161.93 $161.93 5,357
2024-08-14 $160.67 $161.24 $160.67 $161.24 $161.24 5,049
2024-08-13 $160.18 $160.40 $159.71 $160.32 $160.32 17,233
2024-08-12 $160.20 $160.20 $159.12 $159.41 $159.41 74,628
2024-08-09 $159.58 $160.16 $159.12 $159.88 $159.88 22,876
2024-08-08 $158.60 $159.76 $158.60 $159.56 $159.56 13,594
2024-08-07 $159.62 $160.56 $158.18 $158.76 $158.76 108,897
2024-08-06 $157.57 $160.23 $157.57 $158.48 $158.48 121,533
2024-08-05 $160.50 $160.50 $157.17 $157.41 $157.41 16,048
2024-08-02 $160.48 $161.49 $159.26 $160.98 $160.98 16,335
2024-08-01 $160.82 $161.23 $159.93 $160.86 $160.86 15,888
2024-07-31 $160.98 $161.01 $159.93 $160.22 $160.22 18,962
2024-07-30 $159.56 $160.68 $159.56 $160.29 $160.29 21,244
2024-07-29 $159.14 $159.73 $158.59 $159.35 $159.35 23,042
2024-07-26 $157.45 $159.25 $157.45 $158.84 $158.84 5,117
2024-07-25 $156.99 $157.71 $156.72 $156.72 $156.72 4,268
2024-07-24 $157.25 $157.43 $156.63 $156.67 $156.67 6,347
2024-07-23 $157.52 $157.80 $157.29 $157.29 $157.29 28,678
2024-07-22 $157.47 $157.90 $156.98 $157.90 $157.90 41,102
2024-07-19 $158.17 $158.17 $156.95 $156.95 $156.95 3,287
2024-07-18 $158.57 $159.99 $158.34 $158.34 $158.34 6,995
2024-07-17 $157.59 $159.34 $157.59 $159.06 $159.06 77,093
2024-07-16 $156.01 $157.83 $156.01 $157.81 $157.81 5,808
2024-07-15 $155.63 $156.36 $155.60 $155.65 $155.65 9,536
2024-07-12 $154.99 $156.33 $154.99 $155.54 $155.54 7,000
2024-07-11 $153.17 $154.62 $153.17 $154.62 $154.62 18,592
2024-07-10 $152.09 $153.12 $151.94 $153.12 $153.12 90,583
2024-07-09 $151.99 $152.33 $151.59 $151.76 $151.76 7,021
2024-07-08 $152.40 $152.40 $152.00 $152.21 $152.21 32,460
2024-07-05 $151.61 $152.22 $151.30 $152.13 $152.13 14,862
2024-07-03 $152.35 $152.40 $151.90 $151.90 $151.90 5,540
2024-07-02 $151.83 $152.15 $151.58 $151.93 $151.93 22,718
2024-07-01 $152.98 $153.26 $151.52 $151.63 $151.63 8,800
2024-06-28 $153.50 $153.50 $152.40 $152.57 $152.57 67,908
2024-06-27 $152.66 $153.15 $152.29 $153.15 $153.15 80,741
2024-06-26 $152.69 $152.69 $152.27 $152.43 $152.43 5,794
2024-06-25 $154.99 $154.99 $153.35 $153.39 $153.39 15,428
2024-06-24 $154.05 $155.49 $153.95 $154.91 $154.91 4,190
2024-06-21 $153.44 $153.83 $153.36 $153.78 $153.78 5,695
2024-06-20 $153.52 $154.39 $153.52 $154.22 $153.39 13,388
2024-06-18 $153.20 $153.92 $153.03 $153.92 $153.10 22,794
2024-06-17 $151.90 $153.33 $151.90 $153.17 $152.35 7,193
2024-06-14 $152.05 $152.31 $151.32 $152.31 $151.49 52,192
2024-06-13 $151.86 $152.63 $151.74 $152.50 $151.68 100,887
2024-06-12 $153.81 $153.81 $152.55 $152.87 $152.05 6,088
2024-06-11 $152.37 $152.55 $151.93 $152.54 $151.72 7,508
2024-06-10 $152.61 $153.05 $152.22 $152.86 $152.05 7,109
2024-06-07 $152.77 $153.70 $152.74 $152.95 $152.95 4,235
2024-06-06 $153.34 $153.44 $152.93 $153.11 $153.11 11,330
2024-06-05 $153.43 $153.43 $152.64 $153.30 $153.30 3,656
2024-06-04 $152.53 $153.39 $152.53 $153.28 $153.28 9,756
2024-06-03 $153.26 $153.40 $151.96 $152.49 $152.49 6,803
2024-05-31 $151.07 $153.31 $151.07 $153.09 $153.09 19,925
2024-05-30 $150.04 $150.90 $150.04 $150.78 $150.78 27,222
2024-05-29 $150.48 $150.48 $149.92 $149.97 $149.97 6,260
2024-05-28 $152.08 $152.13 $151.23 $151.36 $151.36 7,190
2024-05-24 $153.25 $153.32 $153.05 $153.16 $153.16 2,728
2024-05-23 $154.67 $154.67 $152.68 $152.68 $152.68 5,286
2024-05-22 $154.64 $155.26 $154.64 $154.75 $154.75 3,522
2024-05-21 $155.00 $155.11 $154.79 $154.97 $154.97 6,993
2024-05-20 $155.44 $155.51 $155.05 $155.05 $155.05 4,812
2024-05-17 $155.03 $155.59 $154.99 $155.59 $155.59 8,464
2024-05-16 $154.99 $155.41 $154.95 $155.22 $155.22 7,214
2024-05-15 $154.49 $154.87 $154.49 $154.86 $154.86 16,450
2024-05-14 $154.19 $154.34 $153.41 $154.05 $154.05 37,560
2024-05-13 $154.46 $154.71 $153.82 $153.82 $153.82 6,446
2024-05-10 $154.17 $154.30 $153.93 $154.17 $154.17 11,932
2024-05-09 $152.68 $153.88 $152.68 $153.84 $153.84 30,860
2024-05-08 $152.59 $152.96 $152.46 $152.56 $152.56 10,263
2024-05-07 $152.64 $152.89 $152.55 $152.89 $152.89 6,213
2024-05-06 $151.48 $151.76 $151.23 $151.76 $151.76 7,530
2024-05-03 $150.95 $150.95 $150.01 $150.84 $150.84 17,987
2024-05-02 $149.68 $150.53 $149.54 $150.23 $150.23 36,317
2024-05-01 $149.09 $150.87 $149.09 $149.67 $149.67 17,862
2024-04-30 $150.08 $150.08 $149.21 $149.21 $149.21 38,350
2024-04-29 $150.48 $150.94 $150.32 $150.66 $150.66 10,429
2024-04-26 $150.27 $150.59 $150.12 $150.12 $150.12 9,557
2024-04-25 $150.00 $150.72 $149.73 $150.45 $150.45 10,693
2024-04-24 $150.22 $150.96 $150.16 $150.92 $150.92 5,965
2024-04-23 $150.49 $151.06 $150.49 $150.76 $150.76 6,987
2024-04-22 $149.87 $150.76 $149.74 $150.30 $150.30 18,520
2024-04-19 $148.18 $149.47 $148.18 $149.39 $149.39 11,175
2024-04-18 $147.96 $148.47 $147.76 $148.24 $148.24 5,337
2024-04-17 $148.30 $148.30 $147.40 $147.69 $147.69 15,409
2024-04-16 $148.16 $148.22 $147.52 $147.68 $147.68 14,875
2024-04-15 $150.25 $150.25 $147.89 $148.12 $148.12 27,581
2024-04-12 $149.98 $149.98 $148.89 $149.17 $149.17 19,459
2024-04-11 $151.57 $151.73 $150.38 $150.49 $150.49 17,118
2024-04-10 $151.73 $152.08 $151.11 $151.64 $151.64 16,635
2024-04-09 $153.34 $153.46 $152.76 $153.46 $153.46 90,881
2024-04-08 $152.78 $153.54 $152.78 $153.22 $153.22 5,340
2024-04-05 $152.17 $153.23 $152.17 $153.01 $153.01 12,514
2024-04-04 $154.14 $154.19 $151.95 $152.23 $152.23 13,347
2024-04-03 $153.79 $153.79 $153.18 $153.39 $153.39 17,156
2024-04-02 $154.03 $154.03 $153.44 $153.73 $153.73 38,637
2024-04-01 $155.64 $155.64 $154.41 $154.52 $154.52 11,296
2024-03-28 $155.56 $156.01 $155.56 $155.74 $155.74 17,200
2024-03-27 $154.46 $155.23 $154.19 $155.23 $155.23 16,081
2024-03-26 $153.29 $153.55 $152.91 $152.95 $152.95 32,720
2024-03-25 $153.67 $153.67 $153.10 $153.17 $153.17 17,696
2024-03-22 $154.34 $154.72 $153.68 $153.77 $153.77 12,153
2024-03-21 $154.22 $154.61 $154.22 $154.41 $154.41 23,931
2024-03-20 $153.19 $154.14 $153.18 $154.04 $154.04 23,461
2024-03-19 $152.69 $153.49 $152.69 $153.41 $153.41 7,974
2024-03-18 $152.94 $153.41 $152.74 $152.74 $152.74 12,760
2024-03-15 $152.26 $152.97 $152.26 $152.63 $152.63 68,994
2024-03-14 $154.32 $154.32 $152.68 $153.43 $153.43 16,825
2024-03-13 $154.42 $154.62 $154.17 $154.28 $154.28 58,406
2024-03-12 $154.00 $154.45 $153.76 $154.29 $154.29 27,396
2024-03-11 $153.32 $153.93 $152.99 $153.93 $153.93 11,955
2024-03-08 $153.98 $153.98 $153.50 $153.53 $153.53 11,517
2024-03-07 $153.80 $153.90 $153.38 $153.65 $153.65 17,102
2024-03-06 $152.59 $153.31 $152.59 $153.13 $153.13 9,084
2024-03-05 $152.56 $152.93 $151.60 $152.06 $152.06 95,227
2024-03-04 $151.47 $152.61 $151.47 $152.56 $152.56 5,809
2024-03-01 $151.67 $151.85 $151.47 $151.84 $151.84 6,732
2024-02-29 $152.45 $152.45 $151.53 $151.87 $151.87 8,611
2024-02-28 $151.12 $152.06 $151.12 $151.85 $151.85 41,619
2024-02-27 $151.08 $151.39 $150.86 $151.38 $151.38 32,736
2024-02-26 $151.78 $151.78 $150.97 $150.97 $150.97 35,792
2024-02-23 $151.37 $152.04 $151.37 $151.92 $151.92 19,751
2024-02-22 $150.39 $151.43 $150.35 $151.23 $151.23 29,795
2024-02-21 $149.30 $150.11 $149.30 $150.11 $150.11 42,020
2024-02-20 $149.12 $149.92 $149.12 $149.37 $149.37 18,824
2024-02-16 $149.31 $150.18 $149.31 $149.36 $149.36 14,247
2024-02-15 $148.63 $149.71 $148.63 $149.65 $149.65 34,733
2024-02-14 $147.63 $148.02 $147.31 $148.02 $148.02 10,427
2024-02-13 $147.39 $147.39 $146.26 $147.10 $147.10 17,032
2024-02-12 $148.35 $148.85 $148.26 $148.56 $148.56 9,961
2024-02-09 $147.89 $148.40 $147.83 $148.40 $148.40 6,813
2024-02-08 $147.70 $147.95 $147.27 $147.86 $147.86 9,405
2024-02-07 $147.62 $148.06 $147.62 $147.80 $147.80 71,956
2024-02-06 $146.77 $147.33 $146.58 $147.13 $147.13 16,683
2024-02-05 $146.97 $147.01 $146.31 $146.49 $146.49 16,386
2024-02-02 $147.84 $148.55 $147.02 $147.95 $147.95 26,642
2024-02-01 $146.62 $148.34 $146.09 $148.34 $148.34 39,831
2024-01-31 $148.25 $148.38 $146.66 $146.71 $146.71 49,770
2024-01-30 $147.34 $148.32 $147.34 $148.10 $148.10 62,324
2024-01-29 $147.02 $147.63 $146.79 $147.63 $147.63 64,132
2024-01-26 $147.06 $147.26 $146.82 $147.14 $147.14 17,856
2024-01-25 $146.33 $146.81 $146.09 $146.81 $146.81 22,363
2024-01-24 $147.31 $147.34 $145.91 $145.91 $145.91 10,673
2024-01-23 $147.11 $147.11 $146.44 $146.81 $146.81 14,672
2024-01-22 $146.65 $146.94 $146.53 $146.76 $146.76 21,069
2024-01-19 $145.49 $146.56 $145.26 $146.18 $146.18 14,470
2024-01-18 $144.67 $145.29 $144.15 $145.21 $145.21 32,020
2024-01-17 $144.52 $145.28 $144.22 $144.60 $144.60 12,883
2024-01-16 $145.16 $145.66 $144.95 $145.27 $145.27 15,230
2024-01-12 $145.54 $145.85 $145.24 $145.75 $145.75 36,158
2024-01-11 $145.42 $145.42 $144.24 $145.08 $145.08 25,023
2024-01-10 $144.98 $145.48 $144.94 $145.35 $145.35 33,716
2024-01-09 $145.07 $145.07 $144.60 $144.93 $144.93 316,911
2024-01-08 $144.09 $145.36 $144.09 $145.36 $145.36 63,671
2024-01-05 $143.98 $144.62 $143.83 $144.25 $144.25 9,770
2024-01-04 $144.29 $145.10 $144.29 $144.42 $144.42 15,932
2024-01-03 $144.97 $144.97 $144.21 $144.21 $144.21 9,376
2024-01-02 $144.48 $145.60 $144.48 $145.43 $145.43 30,989
2023-12-29 $144.85 $145.24 $144.53 $145.01 $145.01 9,827
2023-12-28 $144.46 $145.22 $144.46 $145.10 $145.10 9,707
2023-12-27 $144.33 $144.82 $144.33 $144.64 $144.64 11,242
2023-12-26 $143.89 $144.72 $143.89 $144.43 $144.43 4,735
2023-12-22 $144.06 $144.23 $143.63 $143.98 $143.98 7,785
2023-12-21 $142.72 $143.28 $142.24 $143.28 $143.28 94,511
2023-12-20 $143.72 $144.15 $142.42 $142.42 $142.42 19,367
2023-12-19 $143.60 $144.05 $143.60 $143.96 $143.96 8,595
2023-12-18 $143.11 $143.68 $143.00 $143.58 $143.58 20,818
2023-12-15 $143.40 $143.40 $142.37 $142.89 $142.89 18,778
2023-12-14 $146.13 $146.13 $144.67 $144.97 $143.94 95,202
2023-12-13 $143.82 $145.77 $143.74 $145.59 $144.55 225,683
2023-12-12 $143.13 $143.73 $143.13 $143.58 $142.56 11,819
2023-12-11 $142.12 $143.23 $142.12 $143.23 $142.20 7,423
2023-12-08 $142.31 $142.40 $141.69 $142.19 $141.18 14,989
2023-12-07 $142.41 $142.46 $142.19 $142.25 $141.24 6,694
2023-12-06 $142.75 $142.75 $142.28 $142.28 $141.27 25,638
2023-12-05 $142.99 $142.99 $142.19 $142.30 $141.28 7,839
2023-12-04 $142.94 $143.35 $142.85 $143.35 $143.35 7,513
2023-12-01 $141.58 $143.02 $141.58 $143.02 $143.02 7,873
2023-11-30 $140.48 $141.72 $140.48 $141.57 $141.57 9,992
2023-11-29 $140.96 $141.07 $140.25 $140.33 $140.33 10,989
2023-11-28 $140.66 $141.06 $140.43 $140.43 $140.43 25,566
2023-11-27 $140.70 $140.86 $140.62 $140.71 $140.71 5,375
2023-11-24 $140.38 $140.87 $140.38 $140.83 $140.83 3,902
2023-11-22 $140.17 $140.58 $140.09 $140.40 $140.40 9,842
2023-11-21 $139.38 $140.05 $139.38 $139.84 $139.84 33,850
2023-11-20 $138.98 $139.77 $138.57 $139.49 $139.49 5,613
2023-11-17 $139.57 $139.57 $139.05 $139.12 $139.12 5,547
2023-11-16 $139.11 $139.40 $139.11 $139.21 $139.21 29,264
2023-11-15 $138.90 $139.46 $138.87 $138.90 $138.90 12,658
2023-11-14 $137.80 $139.31 $137.80 $138.83 $138.83 11,766
2023-11-13 $136.29 $136.66 $136.26 $136.47 $136.47 29,155
2023-11-10 $135.68 $136.57 $135.41 $136.56 $136.56 9,050
2023-11-09 $136.22 $136.22 $135.28 $135.29 $135.29 17,730
2023-11-08 $136.06 $136.22 $135.59 $136.11 $136.11 9,939
2023-11-07 $136.21 $136.21 $135.84 $135.84 $135.84 7,583
2023-11-06 $136.48 $136.48 $136.09 $136.32 $136.32 21,080
2023-11-03 $136.17 $137.01 $136.17 $136.48 $136.48 44,088
2023-11-02 $133.96 $135.28 $133.96 $135.17 $135.17 28,496
2023-11-01 $132.65 $133.37 $132.45 $133.16 $133.16 11,393
2023-10-31 $131.46 $132.55 $131.37 $132.55 $132.55 16,140
2023-10-30 $130.67 $131.48 $130.43 $131.37 $131.37 17,845
2023-10-27 $131.66 $131.66 $129.77 $130.07 $130.07 41,626
2023-10-26 $131.94 $132.68 $131.79 $131.83 $131.83 42,669
2023-10-25 $131.81 $132.19 $131.43 $131.51 $131.51 34,786
2023-10-24 $131.61 $132.29 $131.57 $132.21 $132.21 12,477
2023-10-23 $131.22 $132.17 $130.96 $130.96 $130.96 42,624
2023-10-20 $133.18 $133.18 $131.90 $131.90 $131.90 8,312
2023-10-19 $134.32 $134.74 $132.98 $133.25 $133.25 20,806
2023-10-18 $135.47 $135.72 $134.35 $134.53 $134.53 10,774
2023-10-17 $134.88 $136.60 $134.88 $135.97 $135.97 11,576
2023-10-16 $134.98 $135.88 $134.98 $135.77 $135.77 11,422
2023-10-13 $134.25 $134.50 $133.78 $134.20 $134.20 27,253
2023-10-12 $135.20 $135.22 $133.51 $133.91 $133.91 26,163
2023-10-11 $135.17 $135.33 $134.57 $135.28 $135.28 58,982
2023-10-10 $134.90 $135.55 $134.65 $134.95 $134.95 7,354
2023-10-09 $133.43 $134.60 $133.43 $134.54 $134.54 53,456
2023-10-06 $131.57 $133.96 $131.29 $133.48 $133.48 8,875
2023-10-05 $132.48 $132.79 $131.97 $132.57 $132.57 14,413
2023-10-04 $132.01 $132.70 $131.37 $132.70 $132.70 10,045
2023-10-03 $131.73 $132.07 $131.08 $131.42 $131.42 18,229
2023-10-02 $133.27 $133.27 $131.57 $132.18 $132.18 116,715
2023-09-29 $134.82 $134.94 $133.26 $133.53 $133.53 9,926
2023-09-28 $133.80 $134.56 $133.80 $134.20 $134.20 23,478
2023-09-27 $134.27 $134.28 $133.09 $133.72 $133.72 11,831
2023-09-26 $135.17 $135.31 $133.99 $134.12 $134.12 26,578
2023-09-25 $135.38 $135.98 $135.38 $135.92 $135.92 13,360
2023-09-22 $135.97 $136.47 $135.86 $135.86 $135.86 94,462
2023-09-21 $137.49 $137.49 $136.06 $136.07 $136.07 29,750
2023-09-20 $138.62 $139.30 $138.14 $138.14 $138.14 29,251
2023-09-19 $138.17 $138.27 $137.66 $138.06 $138.06 11,650
2023-09-18 $138.40 $138.73 $138.31 $138.32 $138.32 12,725
2023-09-15 $138.77 $138.95 $138.22 $138.24 $138.24 10,548
2023-09-14 $139.09 $139.89 $139.09 $139.85 $139.15 12,883
2023-09-13 $138.59 $138.72 $138.28 $138.54 $137.85 10,055
2023-09-12 $138.38 $138.76 $138.35 $138.60 $137.91 8,278
2023-09-11 $138.27 $138.80 $138.27 $138.69 $138.00 18,466
2023-09-08 $138.24 $138.72 $138.11 $138.19 $137.51 7,773
2023-09-07 $137.84 $138.70 $137.84 $138.32 $137.63 12,096
2023-09-06 $138.19 $138.23 $137.71 $138.08 $137.39 7,902
2023-09-05 $140.07 $140.07 $138.48 $138.48 $137.79 9,334
2023-09-01 $140.71 $140.72 $140.01 $140.27 $139.57 6,585
2023-08-31 $140.77 $140.92 $140.11 $140.11 $139.41 6,604
2023-08-30 $140.57 $140.91 $140.57 $140.82 $140.12 30,593
2023-08-29 $139.50 $140.54 $139.50 $140.54 $139.84 9,630
2023-08-28 $139.87 $139.87 $139.22 $139.54 $138.84 6,810
2023-08-25 $138.56 $139.32 $138.18 $138.91 $138.22 5,847
2023-08-24 $138.55 $139.40 $138.07 $138.07 $137.38 7,548
2023-08-23 $138.18 $138.77 $138.01 $138.71 $138.02 18,456
2023-08-22 $137.89 $137.90 $137.51 $137.67 $136.99 15,376
2023-08-21 $138.12 $138.25 $137.30 $137.79 $137.11 24,281
2023-08-18 $138.18 $138.45 $137.98 $138.14 $137.45 9,744
2023-08-17 $139.59 $139.59 $137.99 $137.99 $137.30 35,937
2023-08-16 $139.07 $139.70 $138.93 $139.00 $138.31 15,736
2023-08-15 $140.03 $140.03 $139.06 $139.14 $138.45 12,653
2023-08-14 $140.80 $140.80 $140.31 $140.59 $139.89 8,928
2023-08-11 $140.26 $140.95 $140.26 $140.82 $140.82 19,184
2023-08-10 $140.92 $141.74 $140.25 $140.39 $140.39 23,306
2023-08-09 $140.67 $141.15 $140.43 $140.56 $140.56 12,226
2023-08-08 $140.32 $140.56 $139.71 $140.38 $140.38 30,645
2023-08-07 $140.68 $141.21 $140.55 $141.08 $141.08 18,871
2023-08-04 $140.94 $141.50 $139.82 $139.82 $139.82 9,230
2023-08-03 $140.79 $141.18 $140.67 $140.92 $140.92 13,290
2023-08-02 $141.74 $142.09 $141.52 $141.56 $141.56 37,364
2023-08-01 $141.89 $142.33 $141.89 $142.21 $142.21 12,893
2023-07-31 $142.31 $142.54 $141.96 $142.31 $142.31 12,910
2023-07-28 $142.58 $142.69 $141.79 $142.30 $142.30 9,692
2023-07-27 $143.26 $143.26 $142.03 $142.12 $142.12 23,862
2023-07-26 $143.36 $144.00 $143.36 $143.85 $143.85 31,014
2023-07-25 $143.12 $143.62 $143.06 $143.50 $143.50 24,126
2023-07-24 $143.27 $143.57 $143.14 $143.46 $143.46 24,082
2023-07-21 $142.90 $143.25 $142.80 $143.02 $143.02 8,417
2023-07-20 $141.06 $142.30 $141.06 $142.26 $142.26 74,705
2023-07-19 $140.81 $141.43 $140.81 $141.16 $141.16 16,247
2023-07-18 $140.37 $141.05 $140.16 $140.65 $140.65 15,385
2023-07-17 $140.43 $140.99 $140.43 $140.57 $140.57 10,737
2023-07-14 $140.86 $140.91 $140.40 $140.66 $140.66 11,915
2023-07-13 $140.79 $141.11 $140.67 $141.05 $141.05 15,710
2023-07-12 $140.95 $141.16 $140.70 $140.72 $140.72 16,778
2023-07-11 $139.57 $140.41 $139.36 $140.37 $140.37 19,796
2023-07-10 $138.66 $139.43 $138.66 $139.31 $139.31 21,980
2023-07-07 $139.30 $139.89 $138.81 $138.81 $138.81 13,959
2023-07-06 $139.01 $139.57 $138.74 $139.54 $139.54 127,285
2023-07-05 $139.70 $140.35 $139.51 $140.14 $140.14 24,751
2023-07-03 $140.07 $140.62 $139.73 $140.49 $140.49 33,757
2023-06-30 $140.01 $140.63 $139.98 $140.61 $140.61 8,614
2023-06-29 $138.18 $139.19 $138.18 $139.19 $139.19 43,582
2023-06-28 $138.46 $138.46 $137.72 $138.11 $138.11 70,336
2023-06-27 $137.56 $138.79 $137.56 $138.66 $138.66 33,462
2023-06-26 $136.72 $137.75 $136.72 $137.63 $137.63 15,996
2023-06-23 $137.59 $137.91 $136.92 $136.93 $136.93 17,068
2023-06-22 $138.56 $138.56 $137.72 $138.06 $138.06 16,121
2023-06-21 $137.99 $138.85 $137.99 $138.57 $138.57 16,971
2023-06-20 $139.15 $139.15 $138.53 $138.53 $138.53 27,124
2023-06-16 $139.87 $140.26 $139.58 $139.68 $139.68 92,117
2023-06-15 $138.63 $140.26 $138.63 $140.12 $139.49 19,296
2023-06-14 $138.55 $139.15 $138.01 $138.25 $137.63 37,977
2023-06-13 $137.50 $138.35 $137.50 $138.18 $137.56 14,128
2023-06-12 $137.13 $137.53 $136.80 $137.44 $136.82 16,808
2023-06-09 $137.52 $137.74 $137.13 $137.31 $136.70 13,409
2023-06-08 $137.34 $137.62 $136.80 $137.48 $136.87 13,028
2023-06-07 $136.50 $137.32 $136.50 $137.22 $136.60 14,130
2023-06-06 $136.21 $136.41 $135.81 $136.31 $135.70 25,019
2023-06-05 $136.54 $136.58 $135.99 $136.12 $135.51 17,664
2023-06-02 $134.50 $136.72 $134.50 $136.66 $136.05 16,226
2023-06-01 $133.85 $134.32 $133.41 $134.03 $133.43 49,221
2023-05-31 $133.58 $134.01 $133.04 $133.60 $133.00 26,345
2023-05-30 $134.54 $134.54 $133.78 $134.15 $133.55 25,739
2023-05-26 $133.75 $134.50 $133.75 $134.28 $134.28 20,792
2023-05-25 $133.97 $134.12 $133.35 $133.70 $133.70 14,534
2023-05-24 $135.27 $135.27 $134.25 $134.26 $134.26 23,730
2023-05-23 $136.56 $136.78 $135.48 $135.56 $135.56 20,960
2023-05-22 $137.52 $137.88 $136.97 $137.20 $137.20 19,566
2023-05-19 $137.88 $138.26 $137.22 $137.59 $137.59 22,750
2023-05-18 $137.48 $137.56 $136.43 $137.53 $137.53 39,935
2023-05-17 $137.19 $137.61 $136.66 $137.30 $137.30 21,563
2023-05-16 $137.98 $137.98 $136.79 $136.79 $136.79 10,247
2023-05-15 $138.83 $138.83 $138.06 $138.34 $138.34 23,974
2023-05-12 $139.19 $139.22 $137.98 $138.81 $138.81 19,832
2023-05-11 $138.87 $138.87 $137.87 $138.60 $138.60 227,237
2023-05-10 $138.62 $139.29 $137.95 $139.09 $139.09 639,520
2023-05-09 $138.78 $138.84 $138.40 $138.52 $138.52 14,527
2023-05-08 $139.41 $139.41 $138.65 $138.78 $138.78 11,852
2023-05-05 $137.78 $139.24 $137.78 $139.01 $139.01 15,975
2023-05-04 $137.38 $137.81 $136.99 $137.25 $137.25 31,335
2023-05-03 $138.38 $138.87 $137.59 $137.59 $137.59 37,168
2023-05-02 $139.52 $139.52 $137.21 $138.21 $138.21 36,406
2023-05-01 $139.03 $140.15 $139.03 $139.72 $139.72 17,621
2023-04-28 $139.20 $139.34 $138.58 $139.34 $139.34 6,104
2023-04-27 $136.46 $138.38 $136.46 $138.38 $138.38 10,447
2023-04-26 $137.21 $137.21 $135.98 $136.13 $136.13 41,403
2023-04-25 $138.32 $138.72 $137.65 $137.68 $137.68 31,865
2023-04-24 $138.67 $138.73 $138.45 $138.73 $138.73 16,381
2023-04-21 $138.64 $138.64 $137.94 $138.59 $138.59 8,018
2023-04-20 $138.21 $138.65 $138.07 $138.52 $138.52 33,915
2023-04-19 $138.23 $138.79 $138.23 $138.75 $138.75 12,516
2023-04-18 $138.89 $138.89 $138.12 $138.44 $138.44 19,723
2023-04-17 $137.53 $138.58 $137.49 $138.58 $138.58 12,483
2023-04-14 $138.10 $138.10 $137.14 $137.54 $137.54 19,495
2023-04-13 $137.97 $138.61 $137.22 $138.46 $138.46 10,263
2023-04-12 $138.21 $138.66 $137.65 $137.81 $137.81 18,494
2023-04-11 $137.62 $138.17 $137.46 $137.79 $137.79 15,624
2023-04-10 $136.86 $137.32 $136.52 $137.32 $137.32 11,153
2023-04-06 $136.84 $137.17 $136.50 $137.17 $137.17 13,056
2023-04-05 $136.05 $136.88 $136.05 $136.82 $136.82 18,553
2023-04-04 $137.27 $137.27 $135.89 $136.40 $136.40 45,651
2023-04-03 $136.62 $137.30 $136.62 $137.07 $137.07 13,445
2023-03-31 $135.52 $136.86 $135.52 $136.80 $136.80 11,616
2023-03-30 $135.05 $135.33 $134.66 $135.16 $135.16 9,419
2023-03-29 $133.67 $134.50 $133.67 $134.50 $134.50 17,466
2023-03-28 $132.36 $133.19 $132.36 $132.96 $132.96 11,905
2023-03-27 $132.92 $133.23 $132.47 $132.58 $132.58 9,887
2023-03-24 $130.10 $132.15 $129.86 $132.15 $132.15 14,969
2023-03-23 $131.14 $132.01 $129.94 $130.44 $130.44 23,220
2023-03-22 $133.15 $133.19 $130.82 $130.82 $130.82 12,775
2023-03-21 $133.38 $133.38 $132.25 $132.99 $132.99 13,628
2023-03-20 $130.99 $132.60 $130.99 $132.53 $132.53 14,681
2023-03-17 $132.14 $132.14 $130.42 $130.72 $130.72 37,728
2023-03-16 $131.52 $133.33 $131.39 $133.26 $132.66 18,477
2023-03-15 $131.17 $131.93 $130.59 $131.78 $131.18 13,152
2023-03-14 $132.78 $133.37 $131.46 $132.70 $132.10 32,037
2023-03-13 $130.38 $132.15 $130.18 $131.17 $130.58 13,726
2023-03-10 $132.78 $132.80 $130.93 $131.17 $130.58 12,434
2023-03-09 $135.15 $135.28 $133.20 $133.20 $132.60 9,170
2023-03-08 $135.08 $135.26 $134.47 $135.02 $134.41 7,922
2023-03-07 $136.62 $136.62 $134.65 $134.83 $134.22 8,941
2023-03-06 $136.95 $137.28 $136.38 $136.58 $135.96 32,152
2023-03-03 $135.71 $136.74 $135.50 $136.74 $136.12 17,233
2023-03-02 $133.74 $135.62 $133.74 $135.43 $134.82 18,178
2023-03-01 $134.61 $134.61 $133.62 $134.02 $133.41 21,999
2023-02-28 $135.60 $135.75 $134.71 $134.71 $134.10 29,347
2023-02-27 $136.23 $136.60 $135.19 $135.38 $134.77 17,598
2023-02-24 $135.20 $135.57 $134.67 $135.37 $134.76 31,393
2023-02-23 $136.82 $136.84 $135.31 $136.36 $135.75 42,163
2023-02-22 $136.75 $136.99 $135.90 $136.26 $135.64 34,186
2023-02-21 $137.73 $137.73 $136.40 $136.48 $135.86 14,940
2023-02-17 $137.80 $138.82 $137.80 $138.59 $137.96 26,335
2023-02-16 $137.68 $138.90 $137.68 $138.09 $137.47 17,898
2023-02-15 $137.63 $139.03 $137.63 $139.03 $138.40 20,876
2023-02-14 $139.33 $139.53 $137.78 $138.39 $137.76 17,335
2023-02-13 $138.47 $139.33 $138.47 $139.22 $138.59 12,775
2023-02-10 $137.17 $138.35 $137.17 $138.29 $137.66 13,209
2023-02-09 $139.28 $139.28 $137.18 $137.22 $136.60 14,508
2023-02-08 $139.08 $139.11 $138.30 $138.40 $137.77 11,313
2023-02-07 $138.90 $139.85 $137.72 $139.67 $139.04 10,654
2023-02-06 $138.95 $139.04 $138.40 $139.02 $138.39 9,892
2023-02-03 $139.80 $139.80 $138.81 $139.25 $138.62 18,401
2023-02-02 $140.50 $140.99 $139.70 $140.63 $139.99 35,976
2023-02-01 $138.98 $140.85 $138.08 $140.10 $139.47 39,728
2023-01-31 $137.81 $139.42 $137.81 $139.42 $138.79 33,563
2023-01-30 $138.05 $138.57 $137.46 $137.46 $136.84 32,301
2023-01-27 $138.14 $138.77 $137.69 $138.17 $137.54 10,660
2023-01-26 $138.62 $138.62 $137.85 $138.55 $137.92 13,584
2023-01-25 $136.76 $137.87 $136.41 $137.77 $137.15 13,224
2023-01-24 $137.80 $138.06 $136.74 $137.91 $137.29 11,243
2023-01-23 $137.47 $138.47 $137.19 $137.74 $137.12 17,852
2023-01-20 $135.88 $137.02 $135.00 $136.92 $136.30 44,915
2023-01-19 $136.08 $136.22 $135.39 $135.41 $134.80 10,721
2023-01-18 $139.13 $139.21 $136.60 $136.62 $136.00 40,250
2023-01-17 $139.93 $139.93 $138.92 $138.99 $138.36 17,862
2023-01-13 $139.05 $139.94 $138.94 $139.76 $139.13 15,557
2023-01-12 $140.13 $140.13 $139.32 $139.52 $138.89 18,221
2023-01-11 $138.67 $139.70 $138.67 $139.70 $139.07 33,597
2023-01-10 $138.06 $138.36 $137.58 $138.36 $137.74 9,195
2023-01-09 $138.99 $139.55 $137.75 $137.83 $137.21 50,123
2023-01-06 $136.43 $138.78 $136.20 $138.37 $137.75 14,710
2023-01-05 $136.81 $136.81 $135.29 $135.30 $134.69 17,183
2023-01-04 $136.40 $137.62 $136.40 $136.99 $136.37 10,546
2023-01-03 $135.87 $135.87 $134.75 $135.86 $135.25 105,905
2022-12-30 $136.31 $136.31 $134.58 $135.63 $135.02 22,984
2022-12-29 $136.26 $136.92 $136.26 $136.57 $135.95 16,333
2022-12-28 $136.65 $136.86 $134.90 $134.90 $134.29 9,165
2022-12-27 $135.80 $136.50 $135.80 $136.28 $135.66 17,847
2022-12-23 $134.62 $135.87 $134.62 $135.85 $135.24 12,301
2022-12-22 $135.20 $135.26 $133.31 $134.99 $134.38 18,590
2022-12-21 $135.00 $136.20 $135.00 $135.85 $135.24 37,091
2022-12-20 $133.64 $134.62 $133.64 $134.15 $133.55 19,215
2022-12-19 $134.90 $135.25 $133.38 $134.00 $133.40 14,253
2022-12-16 $135.20 $135.20 $134.03 $134.97 $134.97 10,253
2022-12-15 $137.20 $137.37 $136.58 $136.93 $136.14 17,046
2022-12-14 $140.53 $141.41 $138.97 $139.65 $138.85 13,354
2022-12-13 $142.34 $142.34 $139.51 $140.28 $139.48 22,917
2022-12-12 $138.14 $139.61 $138.11 $139.59 $138.79 38,009
2022-12-09 $138.97 $138.99 $138.02 $138.02 $137.22 14,412
2022-12-08 $138.22 $139.10 $138.19 $138.88 $138.08 14,834
2022-12-07 $137.67 $138.71 $137.47 $137.85 $137.06 13,589
2022-12-06 $139.15 $139.15 $137.34 $137.88 $137.09 7,499
2022-12-05 $139.58 $139.67 $138.80 $138.98 $138.18 16,253
2022-12-02 $139.45 $141.34 $139.45 $141.03 $140.22 9,458
2022-12-01 $141.55 $141.87 $140.60 $140.88 $140.07 9,732
2022-11-30 $137.95 $140.86 $137.29 $140.86 $140.05 14,660
2022-11-29 $137.44 $137.90 $137.29 $137.86 $137.07 29,001
2022-11-28 $138.73 $139.11 $137.64 $137.80 $137.01 11,699
2022-11-25 $139.79 $139.83 $139.65 $139.66 $138.86 2,420
2022-11-23 $139.01 $139.42 $138.67 $139.20 $139.20 10,616
2022-11-22 $138.00 $138.71 $138.00 $138.70 $138.70 10,337
2022-11-21 $137.35 $137.60 $137.00 $137.53 $137.53 7,142
2022-11-18 $136.50 $136.72 $136.08 $136.72 $136.72 12,116
2022-11-17 $134.75 $135.37 $134.04 $135.30 $135.30 11,048
2022-11-16 $135.21 $136.16 $135.21 $135.82 $135.82 9,962
2022-11-15 $135.93 $136.09 $134.48 $135.47 $135.47 12,103
2022-11-14 $135.33 $136.28 $134.62 $134.63 $134.63 8,451
2022-11-11 $135.81 $136.07 $134.87 $135.54 $135.54 10,366
2022-11-10 $134.71 $136.15 $134.51 $136.10 $136.10 11,770
2022-11-09 $131.94 $132.49 $130.69 $130.78 $130.78 6,816
2022-11-08 $131.96 $133.33 $131.33 $132.51 $132.51 10,629
2022-11-07 $131.16 $131.73 $130.80 $131.55 $131.55 18,613
2022-11-04 $130.71 $131.18 $129.25 $130.88 $130.88 16,239
2022-11-03 $128.75 $130.38 $128.75 $129.71 $129.71 17,858
2022-11-02 $132.33 $133.63 $130.23 $130.23 $130.23 17,343
2022-11-01 $133.80 $133.80 $132.31 $132.73 $132.73 10,030
2022-10-31 $132.80 $133.63 $132.69 $132.93 $132.93 18,151
2022-10-28 $130.49 $133.53 $130.49 $133.50 $133.50 80,995
2022-10-27 $130.55 $131.01 $130.34 $130.38 $130.38 76,670
2022-10-26 $129.65 $130.75 $129.65 $129.74 $129.74 12,732
2022-10-25 $127.57 $129.44 $127.57 $129.43 $129.43 7,045
2022-10-24 $127.27 $128.10 $127.27 $127.73 $127.73 18,479
2022-10-21 $124.32 $126.63 $124.32 $126.51 $126.51 11,874
2022-10-20 $125.95 $125.98 $124.08 $124.48 $124.48 7,468
2022-10-19 $126.76 $127.06 $125.33 $126.11 $126.11 12,438
2022-10-18 $127.76 $127.82 $126.76 $127.37 $127.37 9,842
2022-10-17 $124.49 $125.93 $124.49 $125.59 $125.59 8,302
2022-10-14 $124.00 $124.47 $122.82 $122.82 $122.82 12,731
2022-10-13 $121.28 $125.89 $121.28 $125.49 $125.49 19,008
2022-10-12 $123.89 $123.93 $122.60 $122.60 $122.60 16,487
2022-10-11 $123.34 $124.79 $123.23 $123.74 $123.74 24,214
2022-10-10 $124.29 $124.29 $123.16 $123.79 $123.79 7,995
2022-10-07 $124.65 $124.79 $123.31 $123.89 $123.89 18,202
2022-10-06 $128.15 $128.15 $126.32 $126.41 $126.41 8,336
2022-10-05 $128.21 $129.18 $127.28 $128.39 $128.39 14,546
2022-10-04 $127.76 $129.24 $127.76 $129.19 $129.19 37,970
2022-10-03 $124.24 $126.87 $124.24 $126.34 $126.34 68,981
2022-09-30 $124.61 $125.42 $123.19 $123.39 $123.39 12,344
2022-09-29 $125.92 $125.92 $124.03 $124.68 $124.68 106,761
2022-09-28 $125.24 $127.16 $124.98 $126.66 $126.66 27,222
2022-09-27 $126.46 $126.94 $124.03 $124.64 $124.64 18,225
2022-09-26 $126.81 $127.17 $125.22 $125.68 $125.68 146,734
2022-09-23 $127.60 $127.60 $126.02 $127.26 $127.26 23,221
2022-09-22 $129.21 $129.38 $128.44 $128.66 $128.66 15,579
2022-09-21 $132.05 $132.74 $129.61 $129.61 $129.61 11,663
2022-09-20 $132.42 $132.42 $130.71 $131.48 $131.48 9,571
2022-09-19 $131.53 $133.26 $131.53 $133.26 $133.26 21,116
2022-09-16 $131.96 $132.35 $131.66 $132.35 $132.35 12,147
2022-09-15 $134.94 $135.14 $133.59 $133.78 $133.10 10,319
2022-09-14 $135.45 $135.83 $134.41 $135.28 $134.60 18,816
2022-09-13 $137.43 $137.62 $134.92 $135.31 $134.63 14,786
2022-09-12 $139.21 $139.86 $139.13 $139.61 $138.90 15,943
2022-09-09 $137.94 $138.94 $137.94 $138.63 $137.93 6,128
2022-09-08 $136.28 $137.53 $136.02 $137.37 $136.68 27,067
2022-09-07 $134.21 $137.23 $134.21 $137.08 $136.39 12,358
2022-09-06 $134.36 $135.15 $133.76 $134.17 $133.49 19,030
2022-09-02 $136.60 $137.01 $133.87 $134.19 $134.19 19,039
2022-09-01 $134.20 $135.75 $134.00 $135.72 $135.72 25,861
2022-08-31 $135.91 $136.24 $134.81 $134.82 $134.82 12,385
2022-08-30 $135.91 $136.33 $135.43 $135.64 $135.64 10,729
2022-08-29 $137.10 $137.82 $136.51 $137.09 $137.09 7,277
2022-08-26 $141.40 $141.40 $137.60 $137.63 $137.63 9,684
2022-08-25 $140.22 $141.23 $140.06 $141.23 $141.23 5,674
2022-08-24 $139.38 $140.04 $139.38 $139.88 $139.88 7,284
2022-08-23 $140.30 $140.33 $139.39 $139.51 $139.51 7,252
2022-08-22 $141.75 $141.75 $140.26 $140.36 $140.36 13,091
2022-08-19 $143.18 $143.18 $142.42 $142.75 $142.75 22,208
2022-08-18 $143.70 $143.95 $143.21 $143.69 $143.69 6,917
2022-08-17 $143.01 $143.94 $142.99 $143.50 $143.50 9,125
2022-08-16 $142.97 $144.28 $142.97 $143.89 $143.89 15,815
2022-08-15 $141.96 $143.22 $141.96 $143.21 $143.21 8,168
2022-08-12 $141.00 $142.42 $140.90 $142.39 $142.39 13,093
2022-08-11 $141.01 $141.51 $140.17 $140.36 $140.36 8,200
2022-08-10 $140.27 $140.43 $139.97 $140.38 $140.38 24,244
2022-08-09 $138.79 $138.83 $138.37 $138.57 $138.57 7,171
2022-08-08 $138.93 $139.28 $138.43 $138.62 $138.62 7,192
2022-08-05 $137.27 $138.31 $137.24 $138.25 $138.25 11,231
2022-08-04 $138.33 $138.65 $138.13 $138.23 $138.23 20,076
2022-08-03 $137.95 $138.76 $137.32 $138.50 $138.50 12,812
2022-08-02 $138.03 $138.76 $137.48 $137.50 $137.50 12,040
2022-08-01 $138.08 $138.66 $138.08 $138.42 $138.42 156,466
2022-07-29 $137.66 $139.09 $137.66 $138.82 $138.82 16,083
2022-07-28 $135.52 $137.89 $135.17 $137.68 $137.68 43,477
2022-07-27 $134.20 $135.68 $133.90 $135.36 $135.36 14,509
2022-07-26 $133.69 $134.00 $133.55 $134.00 $134.00 15,966
2022-07-25 $134.01 $134.28 $133.42 $134.01 $134.01 12,109
2022-07-22 $134.29 $134.38 $133.06 $133.71 $133.71 12,449
2022-07-21 $132.66 $133.86 $132.32 $133.83 $133.83 7,090
2022-07-20 $132.89 $133.48 $132.35 $132.90 $132.90 11,070
2022-07-19 $131.15 $133.03 $131.15 $132.89 $132.89 22,332
2022-07-18 $132.16 $132.16 $129.91 $130.17 $130.17 24,481
2022-07-15 $131.14 $131.71 $130.74 $131.57 $131.57 6,948
2022-07-14 $129.05 $130.02 $128.62 $129.91 $129.91 12,473
2022-07-13 $129.80 $131.53 $129.80 $130.63 $130.63 18,069
2022-07-12 $132.31 $132.62 $130.66 $131.15 $131.15 15,657
2022-07-11 $131.93 $132.60 $131.93 $132.21 $132.21 12,811
2022-07-08 $132.46 $133.07 $132.35 $132.53 $132.53 110,457
2022-07-07 $133.22 $133.25 $132.68 $133.00 $133.00 46,183
2022-07-06 $132.05 $133.24 $131.61 $132.57 $132.57 19,023
2022-07-05 $131.60 $131.75 $129.76 $131.75 $131.75 52,921
2022-07-01 $131.04 $133.03 $130.71 $132.87 $132.87 46,181
2022-06-30 $130.00 $131.61 $129.46 $130.95 $130.95 24,367
2022-06-29 $130.25 $131.19 $130.25 $130.96 $130.96 14,543
2022-06-28 $133.23 $133.70 $130.72 $130.79 $130.79 21,880
2022-06-27 $132.84 $133.05 $132.36 $132.62 $132.62 13,880
2022-06-24 $130.49 $132.72 $130.49 $132.72 $132.72 22,171
2022-06-23 $128.22 $129.41 $127.93 $129.26 $129.26 29,432
2022-06-22 $126.18 $128.68 $126.18 $127.73 $127.73 22,249
2022-06-21 $125.98 $127.55 $125.98 $127.21 $127.21 21,719
2022-06-17 $124.86 $125.61 $123.98 $124.76 $124.76 18,719
2022-06-16 $126.58 $126.60 $125.08 $125.56 $124.85 26,209
2022-06-15 $128.86 $130.02 $127.09 $128.59 $127.86 37,391
2022-06-14 $129.59 $129.71 $127.00 $127.81 $127.08 12,784
2022-06-13 $130.28 $130.40 $128.75 $128.89 $128.16 432,215
2022-06-10 $133.59 $133.59 $132.64 $132.69 $131.94 16,602
2022-06-09 $137.11 $137.53 $135.04 $135.07 $134.31 76,334
2022-06-08 $139.26 $139.26 $137.57 $137.62 $136.84 10,334
2022-06-07 $137.84 $139.79 $137.69 $139.68 $138.89 53,795
2022-06-06 $139.25 $139.72 $138.54 $138.61 $137.83 12,184
2022-06-03 $138.52 $139.02 $138.18 $138.35 $137.57 16,622
2022-06-02 $137.73 $139.55 $136.75 $139.50 $138.71 20,791
2022-06-01 $138.88 $138.93 $136.80 $137.52 $136.74 36,574
2022-05-31 $139.14 $139.43 $138.04 $138.68 $137.90 25,489
2022-05-27 $137.63 $139.79 $137.63 $139.79 $139.00 18,713
2022-05-26 $136.19 $137.78 $136.19 $137.38 $136.60 22,240
2022-05-25 $135.18 $135.90 $134.68 $135.55 $134.78 35,715
2022-05-24 $134.12 $135.46 $132.88 $135.20 $134.44 26,078
2022-05-23 $133.59 $134.69 $132.85 $134.40 $133.64 21,275
2022-05-20 $133.08 $133.08 $130.42 $132.52 $131.77 68,549
2022-05-19 $132.01 $132.89 $131.41 $132.41 $131.66 21,333
2022-05-18 $136.22 $136.22 $132.58 $132.84 $132.09 37,796
2022-05-17 $136.43 $137.14 $135.86 $137.11 $136.34 87,111
2022-05-16 $134.97 $136.19 $134.57 $135.40 $134.63 22,855
2022-05-13 $134.29 $135.61 $134.29 $135.36 $134.60 22,963
2022-05-12 $132.87 $133.85 $131.85 $133.47 $132.72 25,088
2022-05-11 $133.63 $135.46 $132.89 $132.99 $132.24 28,878
2022-05-10 $135.80 $136.09 $132.77 $133.60 $132.84 34,213
2022-05-09 $135.76 $136.01 $134.11 $134.45 $133.69 18,286
2022-05-06 $136.65 $137.37 $135.59 $137.00 $136.23 17,944
2022-05-05 $140.18 $140.18 $136.68 $137.72 $136.94 46,226
2022-05-04 $137.82 $141.38 $137.82 $141.32 $140.52 20,730
2022-05-03 $137.22 $138.97 $137.22 $137.73 $136.95 62,421
2022-05-02 $138.01 $138.91 $135.22 $137.23 $136.45 27,137
2022-04-29 $141.65 $141.65 $137.92 $137.99 $137.21 27,288
2022-04-28 $141.18 $142.77 $140.50 $142.43 $141.63 211,794
2022-04-27 $140.12 $141.88 $140.12 $140.47 $139.68 53,600
2022-04-26 $142.23 $142.59 $140.05 $140.11 $139.32 19,923
2022-04-25 $142.06 $142.96 $140.39 $142.74 $141.93 23,100
2022-04-22 $145.56 $145.56 $142.30 $142.37 $141.57 30,440
2022-04-21 $147.78 $147.81 $145.83 $145.83 $145.01 25,142
2022-04-20 $145.98 $147.25 $145.98 $146.81 $145.98 28,441
2022-04-19 $143.35 $145.39 $143.35 $145.27 $144.45 18,429
2022-04-18 $143.70 $144.17 $142.74 $143.24 $142.43 20,126
2022-04-14 $145.10 $145.10 $143.92 $143.97 $143.16 538,596
2022-04-13 $144.39 $144.82 $143.69 $144.67 $143.85 12,857
2022-04-12 $144.74 $145.55 $143.69 $144.03 $143.22 30,048
2022-04-11 $145.34 $145.44 $144.42 $144.42 $143.60 23,823
2022-04-08 $145.34 $146.33 $145.34 $145.74 $144.92 8,998
2022-04-07 $144.90 $146.03 $144.35 $145.57 $144.75 8,851
2022-04-06 $143.43 $145.03 $143.43 $144.96 $144.14 21,664
2022-04-05 $143.79 $145.16 $143.79 $144.13 $143.32 27,284
2022-04-04 $144.38 $144.38 $143.60 $144.24 $143.42 22,992
2022-04-01 $143.78 $144.63 $143.26 $144.56 $143.74 85,126
2022-03-31 $144.77 $145.52 $143.51 $143.68 $142.87 25,610
2022-03-30 $144.62 $145.02 $144.57 $144.96 $144.14 8,131
2022-03-29 $144.37 $145.20 $143.97 $145.07 $144.25 13,357
2022-03-28 $142.48 $143.32 $142.30 $143.32 $142.51 10,644
2022-03-25 $141.55 $142.29 $141.22 $142.29 $141.49 25,018
2022-03-24 $140.40 $141.07 $140.05 $141.07 $140.27 13,390
2022-03-23 $141.27 $141.27 $139.86 $139.88 $139.09 92,770
2022-03-22 $141.23 $141.69 $141.16 $141.52 $140.72 15,892
2022-03-21 $140.88 $141.77 $140.41 $141.02 $140.22 198,144
2022-03-18 $139.86 $141.07 $139.46 $141.04 $140.24 76,484
2022-03-17 $139.65 $140.68 $139.25 $140.60 $139.33 19,299
2022-03-16 $138.49 $138.99 $136.49 $138.99 $137.73 106,491
2022-03-15 $136.07 $137.63 $136.07 $137.54 $136.29 11,190
2022-03-14 $135.48 $136.68 $134.73 $135.23 $134.01 115,252
2022-03-11 $136.88 $136.88 $135.06 $135.06 $133.84 8,398
2022-03-10 $135.07 $136.31 $134.67 $136.20 $134.97 63,048
2022-03-09 $136.13 $137.12 $135.69 $136.44 $135.20 27,124
2022-03-08 $136.34 $136.94 $134.10 $134.10 $132.89 25,044
2022-03-07 $138.01 $138.41 $136.47 $136.50 $135.26 11,500
2022-03-04 $137.60 $139.04 $137.27 $139.03 $137.77 22,469
2022-03-03 $138.87 $139.14 $137.84 $138.53 $137.28 25,922
2022-03-02 $136.05 $138.42 $136.05 $138.01 $136.76 10,556
2022-03-01 $137.08 $137.08 $135.10 $135.72 $134.49 13,856
2022-02-28 $135.93 $137.23 $135.39 $136.88 $135.64 113,882
2022-02-25 $134.70 $137.66 $134.70 $137.54 $136.29 14,690
2022-02-24 $130.23 $134.32 $130.23 $134.10 $132.89 82,395
2022-02-23 $135.31 $135.38 $132.71 $132.75 $131.55 76,121
2022-02-22 $135.41 $135.70 $134.03 $134.72 $133.50 40,355
2022-02-18 $135.50 $136.36 $135.30 $135.68 $134.45 41,876
2022-02-17 $136.71 $136.71 $135.75 $135.75 $134.52 14,933
2022-02-16 $137.03 $137.85 $136.23 $137.50 $136.25 13,359
2022-02-15 $137.63 $137.96 $136.98 $137.41 $136.17 23,387
2022-02-14 $137.29 $137.39 $135.65 $136.62 $135.38 17,533
2022-02-11 $139.29 $139.50 $137.03 $137.36 $136.12 19,989
2022-02-10 $140.07 $141.06 $138.51 $138.96 $137.70 14,592
2022-02-09 $140.97 $141.97 $140.97 $141.77 $140.49 18,589
2022-02-08 $139.29 $140.29 $138.98 $140.07 $138.80 15,575
2022-02-07 $140.06 $140.42 $139.32 $139.56 $138.30 14,137
2022-02-04 $140.04 $141.20 $139.13 $140.04 $138.77 31,658
2022-02-03 $141.57 $142.12 $140.62 $140.78 $139.50 19,427
2022-02-02 $140.83 $142.62 $140.83 $142.47 $141.18 27,745
2022-02-01 $141.00 $141.15 $139.63 $141.00 $139.72 104,050
2022-01-31 $138.62 $141.09 $138.62 $141.02 $139.74 27,172
2022-01-28 $135.28 $139.17 $135.28 $139.16 $137.90 21,189
2022-01-27 $137.41 $138.87 $135.69 $136.18 $134.95 22,108
2022-01-26 $139.34 $139.73 $135.70 $136.68 $135.44 199,204
2022-01-25 $138.31 $139.51 $136.62 $138.35 $137.10 15,508
2022-01-24 $138.11 $139.96 $136.00 $139.95 $138.68 25,727
2022-01-21 $140.39 $141.54 $139.55 $139.56 $138.30 46,447
2022-01-20 $142.31 $143.53 $140.51 $140.51 $139.24 9,907
2022-01-19 $142.48 $143.32 $141.72 $141.74 $140.46 9,639
2022-01-18 $142.66 $142.66 $141.62 $142.25 $140.96 20,411
2022-01-14 $144.49 $144.49 $142.86 $143.93 $142.63 27,237
2022-01-13 $146.34 $146.38 $144.88 $144.98 $143.67 10,610
2022-01-12 $145.76 $146.34 $145.76 $146.15 $144.83 11,393
2022-01-11 $145.47 $145.70 $144.04 $145.64 $144.32 16,557
2022-01-10 $145.52 $145.52 $144.00 $145.34 $144.02 21,455
2022-01-07 $146.66 $146.68 $146.11 $146.21 $144.89 29,946
2022-01-06 $147.08 $147.81 $147.02 $147.02 $145.69 18,130
2022-01-05 $148.87 $149.27 $147.20 $147.20 $145.87 30,355
2022-01-04 $149.29 $149.81 $149.12 $149.18 $147.83 29,137
2022-01-03 $150.45 $150.45 $148.11 $148.92 $147.57 29,668
2021-12-31 $150.32 $151.10 $150.32 $150.66 $149.30 6,178
2021-12-30 $150.93 $150.93 $150.40 $150.42 $149.06 10,939
2021-12-29 $149.99 $150.90 $149.99 $150.71 $149.34 10,453
2021-12-28 $149.32 $150.12 $149.32 $149.91 $148.55 11,690
2021-12-27 $147.75 $149.36 $147.75 $149.35 $148.00 11,834
2021-12-23 $146.93 $147.82 $146.93 $147.41 $146.07 122,081
2021-12-22 $145.73 $146.90 $145.73 $146.89 $145.56 11,246
2021-12-21 $145.15 $146.04 $144.93 $145.74 $144.42 26,418
2021-12-20 $144.94 $144.94 $143.21 $144.57 $143.26 24,863
2021-12-17 $147.56 $147.56 $145.54 $145.71 $144.39 16,016
2021-12-16 $148.52 $149.02 $147.71 $148.43 $146.46 13,387
2021-12-15 $146.34 $148.16 $146.34 $148.16 $146.19 68,735
2021-12-14 $146.78 $146.96 $145.76 $146.22 $144.28 23,590
2021-12-13 $146.68 $147.93 $146.68 $147.43 $145.47 12,150
2021-12-10 $146.45 $147.05 $146.33 $147.05 $145.09 73,233
2021-12-09 $145.79 $146.22 $145.53 $145.53 $143.59 21,960
2021-12-08 $146.04 $146.39 $145.57 $146.39 $144.44 27,532
2021-12-07 $145.41 $146.28 $145.41 $145.98 $144.04 8,593
2021-12-06 $143.41 $144.83 $143.41 $144.28 $142.36 11,646
2021-12-03 $142.50 $142.50 $141.26 $142.39 $140.50 23,953
2021-12-02 $140.37 $143.23 $140.37 $142.58 $140.68 10,753
2021-12-01 $141.91 $143.39 $139.68 $139.73 $137.87 11,578
2021-11-30 $143.45 $143.52 $140.62 $140.62 $138.75 22,780
2021-11-29 $143.74 $144.65 $143.34 $144.09 $142.17 8,508
2021-11-26 $143.68 $143.68 $142.57 $142.89 $140.99 5,917
2021-11-24 $144.77 $145.53 $144.77 $145.50 $143.56 12,935
2021-11-23 $144.62 $145.35 $144.50 $145.29 $143.36 44,685
2021-11-22 $145.34 $145.69 $144.78 $144.78 $142.85 4,513
2021-11-19 $144.98 $145.19 $144.78 $144.78 $142.86 4,954
2021-11-18 $144.68 $144.78 $144.35 $144.67 $142.75 6,553
2021-11-17 $145.12 $145.12 $144.45 $145.04 $143.11 6,901
2021-11-16 $145.00 $145.74 $145.00 $145.22 $143.29 7,769
2021-11-15 $144.72 $144.88 $144.45 $144.71 $142.79 7,077
2021-11-12 $144.01 $144.63 $143.88 $144.60 $142.68 9,190
2021-11-11 $143.96 $143.96 $143.61 $143.77 $141.86 8,006
2021-11-10 $144.22 $144.22 $143.84 $144.03 $142.12 8,545
2021-11-09 $143.82 $144.06 $143.61 $144.06 $142.14 4,732
2021-11-08 $143.97 $144.12 $143.21 $143.84 $141.92 10,208
2021-11-05 $144.00 $144.18 $143.40 $143.65 $141.74 5,772
2021-11-04 $143.70 $143.94 $143.13 $143.45 $141.54 13,360
2021-11-03 $143.03 $143.42 $142.49 $143.39 $141.49 7,160
2021-11-02 $142.78 $143.50 $142.78 $143.39 $141.48 10,519
2021-11-01 $143.16 $143.24 $142.15 $142.65 $140.75 141,523
2021-10-29 $142.45 $143.17 $142.45 $142.92 $141.02 10,731
2021-10-28 $141.84 $142.71 $141.84 $142.70 $140.80 84,109
2021-10-27 $143.06 $143.06 $141.53 $141.53 $139.65 7,676
2021-10-26 $142.96 $143.36 $142.90 $142.90 $141.00 8,845
2021-10-25 $142.88 $143.40 $142.60 $143.08 $141.18 8,326
2021-10-22 $143.00 $143.28 $142.60 $143.07 $141.17 12,378
2021-10-21 $141.60 $142.26 $141.57 $142.25 $140.36 5,031
2021-10-20 $141.00 $141.63 $141.00 $141.50 $139.62 20,336
2021-10-19 $139.95 $140.59 $139.95 $140.59 $138.72 6,135
2021-10-18 $138.92 $139.62 $138.58 $139.46 $137.61 9,663
2021-10-15 $139.94 $140.14 $139.43 $139.55 $137.69 9,322
2021-10-14 $137.58 $139.06 $137.58 $139.06 $137.21 6,293
2021-10-13 $135.68 $136.94 $135.64 $136.86 $135.04 28,610
2021-10-12 $136.07 $136.68 $135.81 $136.08 $134.27 105,026
2021-10-11 $136.19 $137.05 $135.79 $135.79 $133.98 13,768
2021-10-08 $136.82 $136.92 $136.46 $136.52 $134.70 12,158
2021-10-07 $137.80 $137.80 $136.76 $136.80 $134.98 22,142
2021-10-06 $134.06 $135.79 $133.70 $135.79 $133.99 15,788
2021-10-05 $134.20 $135.37 $134.20 $134.80 $133.01 31,519
2021-10-04 $134.22 $134.77 $133.19 $133.85 $132.07 58,190
2021-10-01 $134.24 $135.23 $132.93 $134.59 $132.80 112,153
2021-09-30 $135.40 $135.56 $133.40 $133.40 $131.63 39,586
2021-09-29 $134.70 $135.73 $134.70 $135.17 $133.37 9,388
2021-09-28 $135.41 $135.55 $134.07 $134.37 $132.59 15,727
2021-09-27 $137.33 $137.52 $136.23 $136.23 $134.41 6,030
2021-09-24 $137.78 $137.79 $137.20 $137.41 $135.58 6,904
2021-09-23 $137.20 $138.14 $137.20 $137.49 $135.66 10,535
2021-09-22 $136.67 $137.27 $136.32 $136.75 $134.93 14,304
2021-09-21 $136.50 $137.05 $135.92 $135.99 $134.18 14,973
2021-09-20 $135.89 $136.32 $134.76 $136.01 $134.20 212,139
2021-09-17 $138.29 $138.29 $137.10 $137.10 $135.28 19,772
2021-09-16 $139.35 $139.39 $138.54 $139.01 $136.67 6,549
2021-09-15 $139.13 $139.81 $139.07 $139.48 $137.13 8,037
2021-09-14 $139.58 $139.58 $138.79 $138.89 $136.55 23,294
2021-09-13 $140.49 $140.49 $139.00 $139.37 $137.02 6,155
2021-09-10 $141.00 $141.00 $139.52 $139.52 $137.17 10,014
2021-09-09 $141.39 $141.41 $140.46 $140.50 $138.13 4,978
2021-09-08 $140.23 $141.56 $140.23 $141.55 $139.16 145,568
2021-09-07 $142.09 $142.09 $140.53 $140.53 $138.16 11,475
2021-09-03 $142.28 $142.59 $141.81 $142.31 $139.91 14,870
2021-09-02 $142.04 $142.61 $142.04 $142.58 $140.17 17,113
2021-09-01 $141.26 $142.12 $141.19 $141.87 $139.48 102,248
2021-08-31 $141.17 $141.50 $141.06 $141.25 $138.87 13,204
2021-08-30 $140.95 $141.41 $140.88 $141.31 $138.93 33,808
2021-08-27 $139.93 $140.84 $139.93 $140.70 $138.33 56,488
2021-08-26 $140.24 $140.25 $139.95 $139.96 $137.60 9,548
2021-08-25 $140.32 $140.79 $140.32 $140.63 $138.26 8,452
2021-08-24 $140.89 $140.89 $140.29 $140.29 $137.92 8,943
2021-08-23 $141.13 $141.26 $140.69 $140.73 $138.36 29,837
2021-08-20 $140.39 $141.15 $140.39 $140.95 $138.57 42,922
2021-08-19 $139.83 $140.34 $139.45 $140.12 $137.76 11,293
2021-08-18 $140.27 $140.71 $139.37 $139.37 $137.02 7,543
2021-08-17 $140.75 $141.01 $140.18 $140.83 $138.45 11,172
2021-08-16 $140.73 $141.20 $140.64 $141.20 $138.82 10,479
2021-08-13 $139.87 $140.27 $139.87 $140.22 $137.85 8,547
2021-08-12 $139.64 $139.86 $139.51 $139.82 $137.46 8,731
2021-08-11 $139.52 $139.67 $139.36 $139.59 $137.23 11,594
2021-08-10 $139.00 $139.07 $138.77 $138.84 $136.50 17,336
2021-08-09 $139.02 $139.02 $138.55 $138.79 $136.45 5,517
2021-08-06 $139.00 $139.25 $138.99 $139.04 $136.69 24,698
2021-08-05 $138.46 $138.78 $138.26 $138.77 $136.43 5,404
2021-08-04 $138.52 $138.80 $138.03 $138.22 $135.89 10,894
2021-08-03 $138.11 $139.00 $138.11 $138.98 $136.64 24,998
2021-08-02 $139.15 $139.15 $138.11 $138.13 $135.80 27,241
2021-07-30 $138.76 $138.79 $138.36 $138.40 $136.06 6,994
2021-07-29 $138.15 $138.56 $138.14 $138.36 $136.03 12,800
2021-07-28 $138.36 $138.36 $137.24 $137.51 $135.19 16,384
2021-07-27 $137.46 $138.31 $137.46 $138.31 $135.98 28,670
2021-07-26 $137.68 $137.92 $137.17 $137.62 $135.30 29,767
2021-07-23 $136.92 $137.98 $136.92 $137.86 $135.53 14,545
2021-07-22 $136.61 $136.64 $136.29 $136.56 $134.26 9,415
2021-07-21 $136.73 $136.93 $136.50 $136.64 $134.33 55,657
2021-07-20 $134.96 $137.00 $134.96 $136.39 $134.09 30,119
2021-07-19 $135.59 $135.67 $133.72 $134.66 $132.39 155,762
2021-07-16 $137.02 $137.28 $136.56 $136.59 $134.29 8,136
2021-07-15 $135.47 $136.59 $135.47 $136.54 $134.24 20,287
2021-07-14 $135.96 $136.38 $135.84 $136.21 $133.91 9,841
2021-07-13 $136.18 $136.25 $135.55 $135.62 $133.33 10,234
2021-07-12 $135.77 $136.28 $135.77 $136.25 $133.95 10,338
2021-07-09 $135.34 $136.18 $135.34 $136.14 $133.84 9,209
2021-07-08 $134.46 $135.31 $134.40 $134.84 $132.56 8,856
2021-07-07 $134.76 $135.95 $134.76 $135.92 $133.63 11,601
2021-07-06 $134.53 $134.86 $133.69 $134.83 $132.56 135,347
2021-07-02 $134.16 $134.85 $134.16 $134.76 $132.48 9,923
2021-07-01 $133.25 $134.21 $133.25 $133.99 $131.73 23,188
2021-06-30 $133.37 $133.37 $132.88 $133.10 $130.85 15,361
2021-06-29 $133.47 $133.85 $133.20 $133.26 $131.01 14,481
2021-06-28 $133.39 $133.42 $133.03 $133.34 $131.09 25,341
2021-06-25 $132.60 $133.52 $132.60 $133.51 $131.26 7,094
2021-06-24 $132.35 $132.55 $132.04 $132.45 $130.22 26,278
2021-06-23 $132.69 $132.69 $131.95 $131.95 $129.73 8,443
2021-06-22 $132.36 $132.87 $132.13 $132.60 $130.36 6,689
2021-06-21 $130.80 $132.35 $130.80 $132.28 $130.05 5,533
2021-06-18 $131.50 $131.50 $130.19 $130.19 $127.99 11,109
2021-06-17 $132.81 $133.08 $132.45 $132.86 $129.98 8,312
2021-06-16 $134.25 $134.35 $133.05 $133.05 $130.17 8,765
2021-06-15 $134.29 $134.54 $133.99 $134.36 $131.45 18,122
2021-06-14 $133.99 $134.32 $133.66 $134.32 $131.41 9,922
2021-06-11 $134.30 $134.39 $133.84 $134.36 $131.45 6,719
2021-06-10 $133.91 $134.22 $133.65 $134.17 $131.26 9,026
2021-06-09 $133.75 $133.75 $133.47 $133.47 $130.58 15,582
2021-06-08 $133.42 $133.49 $132.95 $133.41 $130.52 8,506
2021-06-07 $134.24 $134.24 $133.34 $133.44 $130.55 6,957
2021-06-04 $133.64 $134.13 $133.64 $134.09 $131.18 9,350
2021-06-03 $133.00 $133.55 $132.61 $133.45 $130.56 12,452
2021-06-02 $133.58 $133.58 $133.01 $133.39 $130.50 14,525
2021-06-01 $134.01 $134.01 $132.78 $133.00 $130.12 10,645
2021-05-28 $133.20 $133.64 $133.20 $133.39 $130.50 13,586
2021-05-27 $132.94 $133.25 $132.90 $132.97 $130.09 16,217
2021-05-26 $132.92 $133.05 $132.73 $132.82 $129.94 27,271
2021-05-25 $133.29 $133.33 $132.82 $132.97 $130.09 17,261
2021-05-24 $133.16 $133.67 $133.16 $133.32 $130.43 8,990
2021-05-21 $132.97 $133.86 $132.51 $132.89 $130.01 12,059
2021-05-20 $131.74 $133.26 $131.74 $132.88 $130.00 24,325
2021-05-19 $131.34 $131.69 $130.51 $131.69 $128.84 22,753
2021-05-18 $132.72 $133.04 $132.35 $132.38 $129.51 9,549
2021-05-17 $133.91 $133.91 $133.08 $133.30 $130.41 21,778
2021-05-14 $133.17 $134.19 $133.17 $133.94 $131.03 96,238
2021-05-13 $130.69 $133.22 $130.69 $132.76 $129.88 7,340
2021-05-12 $132.88 $132.88 $130.66 $130.81 $127.98 14,567
2021-05-11 $134.25 $134.25 $132.83 $133.18 $130.29 16,334
2021-05-10 $135.63 $136.01 $135.02 $135.02 $132.09 22,626
2021-05-07 $133.69 $134.80 $133.69 $134.73 $131.81 23,758
2021-05-06 $133.17 $133.79 $133.02 $133.79 $130.89 13,220
2021-05-05 $133.86 $133.86 $132.49 $132.95 $130.07 22,800
2021-05-04 $133.26 $133.51 $132.90 $133.48 $130.59 32,083
2021-05-03 $133.11 $133.90 $133.11 $133.38 $130.49 15,451
2021-04-30 $132.70 $132.82 $132.51 $132.80 $129.92 8,797
2021-04-29 $131.97 $132.94 $131.97 $132.90 $130.02 15,496
2021-04-28 $132.25 $132.25 $131.58 $131.71 $128.86 7,759
2021-04-27 $132.14 $132.23 $131.71 $132.14 $129.28 17,392
2021-04-26 $132.75 $132.75 $132.02 $132.02 $129.16 7,951
2021-04-23 $131.78 $132.90 $131.78 $132.71 $129.83 8,616
2021-04-22 $131.99 $132.50 $131.63 $131.76 $128.90 24,379
2021-04-21 $131.46 $132.35 $131.46 $132.17 $129.30 17,665
2021-04-20 $131.25 $131.72 $131.14 $131.56 $128.71 9,137
2021-04-19 $131.10 $131.10 $130.74 $131.00 $128.16 24,956
2021-04-16 $131.18 $131.54 $130.94 $131.33 $128.48 9,585
2021-04-15 $129.32 $130.49 $129.32 $130.49 $127.66 9,316
2021-04-14 $129.03 $129.53 $129.03 $129.12 $126.32 21,584
2021-04-13 $129.00 $129.48 $128.98 $129.30 $126.50 14,075
2021-04-12 $128.22 $129.03 $128.22 $128.99 $126.19 16,815
2021-04-09 $128.15 $128.58 $128.07 $128.58 $125.80 16,603
2021-04-08 $127.96 $127.97 $127.70 $127.82 $125.05 19,419
2021-04-07 $127.61 $127.83 $127.42 $127.59 $124.82 30,260
2021-04-06 $127.84 $128.02 $127.44 $127.76 $124.99 24,286
2021-04-05 $126.84 $128.01 $126.84 $127.83 $125.06 19,174
2021-04-01 $125.70 $126.30 $125.27 $126.30 $123.57 66,305
2021-03-31 $125.96 $126.08 $125.29 $125.33 $122.61 26,448
2021-03-30 $125.99 $126.27 $125.69 $125.95 $123.22 16,416
2021-03-29 $125.96 $126.74 $125.46 $126.42 $123.67 10,689
2021-03-26 $124.40 $126.28 $124.40 $126.28 $123.54 23,620
2021-03-25 $122.78 $124.52 $122.54 $124.35 $121.65 30,728
2021-03-24 $123.32 $124.46 $123.31 $123.31 $120.64 34,248
2021-03-23 $122.84 $123.57 $122.55 $122.77 $120.11 16,983
2021-03-22 $122.44 $123.34 $122.44 $123.10 $120.43 16,523
2021-03-19 $123.52 $123.56 $122.69 $122.69 $120.03 11,626
2021-03-18 $125.07 $125.45 $124.50 $124.62 $121.20 12,936
2021-03-17 $125.29 $125.34 $124.69 $125.27 $121.83 8,599
2021-03-16 $126.00 $126.00 $125.13 $125.38 $121.94 18,801
2021-03-15 $124.72 $125.96 $124.49 $125.92 $122.47 15,046
2021-03-12 $123.79 $124.80 $123.79 $124.80 $121.38 41,570
2021-03-11 $123.97 $124.31 $123.65 $123.65 $120.26 11,686
2021-03-10 $122.51 $123.95 $122.51 $123.45 $120.07 20,240
2021-03-09 $122.62 $123.43 $122.33 $122.33 $118.97 16,365
2021-03-08 $121.28 $123.46 $121.24 $122.05 $118.70 36,262
2021-03-05 $119.54 $121.45 $118.43 $121.09 $117.77 21,670
2021-03-04 $120.17 $120.77 $117.73 $118.73 $115.47 39,369
2021-03-03 $120.95 $121.33 $120.33 $120.33 $117.03 30,434
2021-03-02 $121.33 $121.85 $120.85 $121.21 $117.89 28,697
2021-03-01 $120.44 $122.16 $120.44 $121.43 $118.10 136,294
2021-02-26 $120.60 $120.68 $119.27 $119.28 $116.01 43,449
2021-02-25 $122.09 $122.44 $120.26 $120.53 $117.22 10,812
2021-02-24 $121.56 $122.67 $121.47 $122.47 $119.11 15,633
2021-02-23 $120.79 $121.79 $120.53 $121.57 $118.23 26,201
2021-02-22 $120.48 $121.39 $120.48 $121.07 $117.75 19,284
2021-02-19 $121.63 $121.82 $121.17 $121.20 $117.88 14,458
2021-02-18 $121.05 $121.80 $120.95 $121.57 $118.24 13,112
2021-02-17 $121.20 $121.79 $121.20 $121.73 $118.39 72,148
2021-02-16 $122.28 $122.31 $121.57 $121.71 $118.37 17,534
2021-02-12 $121.70 $122.18 $121.63 $122.18 $118.83 16,053
2021-02-11 $121.91 $122.13 $121.39 $121.98 $118.63 24,281
2021-02-10 $121.85 $122.05 $121.25 $121.60 $118.26 227,203
2021-02-09 $121.11 $121.67 $121.11 $121.58 $118.25 16,562
2021-02-08 $121.05 $121.38 $120.76 $121.38 $118.05 32,310
2021-02-05 $120.10 $120.53 $120.10 $120.50 $117.19 40,278
2021-02-04 $118.61 $119.67 $118.61 $119.58 $116.30 20,843
2021-02-03 $118.51 $118.62 $118.00 $118.41 $115.16 28,754
2021-02-02 $118.00 $119.14 $117.89 $118.62 $115.37 16,585
2021-02-01 $116.08 $117.37 $116.08 $117.04 $113.83 14,483
2021-01-29 $116.56 $117.03 $115.26 $115.39 $112.23 27,535
2021-01-28 $116.66 $118.25 $116.58 $117.15 $113.94 37,102
2021-01-27 $117.52 $117.52 $115.75 $115.94 $112.76 18,393
2021-01-26 $119.14 $119.28 $118.90 $118.90 $115.64 12,841
2021-01-25 $118.57 $119.22 $118.28 $119.14 $115.87 24,125
2021-01-22 $118.88 $119.23 $118.76 $119.03 $115.77 41,285
2021-01-21 $120.28 $120.28 $119.56 $119.67 $116.39 19,098
2021-01-20 $119.08 $120.30 $118.85 $120.23 $116.93 32,998
2021-01-19 $119.12 $119.16 $118.70 $118.78 $115.52 33,789
2021-01-15 $118.28 $118.93 $117.76 $118.53 $115.28 196,562
2021-01-14 $119.53 $119.53 $118.68 $118.75 $115.49 14,876
2021-01-13 $119.18 $119.61 $118.86 $119.17 $115.90 26,557
2021-01-12 $119.38 $119.72 $118.95 $119.52 $116.24 28,161
2021-01-11 $119.58 $119.95 $119.36 $119.55 $116.27 17,450
2021-01-08 $119.92 $120.48 $119.36 $120.22 $116.92 15,773
2021-01-07 $120.06 $120.09 $119.55 $119.89 $116.60 30,210
2021-01-06 $117.88 $120.19 $117.88 $119.55 $116.27 23,081
2021-01-05 $117.19 $117.91 $116.94 $117.58 $114.36 23,684
2021-01-04 $120.09 $120.09 $116.73 $117.45 $114.23 28,012
2020-12-31 $118.77 $120.12 $118.60 $119.95 $116.66 15,607
2020-12-30 $118.88 $119.29 $118.86 $118.91 $115.65 15,163
2020-12-29 $119.55 $119.55 $118.34 $118.52 $115.27 15,031
2020-12-28 $119.13 $119.36 $118.92 $119.06 $115.79 15,120
2020-12-24 $117.72 $118.37 $117.72 $118.37 $115.12 16,433
2020-12-23 $118.30 $118.74 $117.67 $117.73 $114.50 20,484
2020-12-22 $117.98 $118.02 $117.56 $117.73 $114.50 16,026
2020-12-21 $117.31 $118.08 $116.08 $117.88 $114.65 17,677
2020-12-18 $119.40 $119.40 $118.30 $118.87 $115.61 22,312
2020-12-17 $120.07 $120.40 $120.01 $120.39 $116.15 18,970
2020-12-16 $119.59 $119.93 $119.25 $119.46 $115.25 21,796
2020-12-15 $118.11 $119.57 $118.11 $119.49 $115.28 20,561
2020-12-14 $119.54 $119.54 $117.79 $117.79 $113.64 21,498
2020-12-11 $118.08 $118.59 $117.74 $118.50 $114.32 115,066
2020-12-10 $118.67 $118.82 $118.25 $118.45 $114.27 21,219
2020-12-09 $119.39 $119.39 $118.48 $118.80 $114.61 16,506
2020-12-08 $118.51 $119.39 $118.44 $119.25 $115.05 41,142
2020-12-07 $119.08 $119.39 $118.68 $118.85 $114.66 17,497
2020-12-04 $118.73 $119.61 $118.73 $119.60 $115.38 24,320
2020-12-03 $118.28 $118.79 $118.01 $118.25 $114.08 20,650
2020-12-02 $118.31 $118.62 $117.73 $118.11 $113.95 13,632
2020-12-01 $118.23 $118.85 $118.23 $118.60 $114.42 51,670
2020-11-30 $117.47 $117.56 $116.82 $117.22 $113.09 15,198
2020-11-27 $118.63 $118.63 $117.82 $118.15 $113.98 6,199
2020-11-25 $118.74 $118.74 $117.66 $118.21 $114.04 15,037
2020-11-24 $118.19 $119.15 $118.10 $118.85 $114.66 24,065
2020-11-23 $117.35 $117.59 $116.69 $117.06 $112.93 27,472
2020-11-20 $117.36 $117.42 $116.59 $116.68 $112.57 214,464
2020-11-19 $116.87 $117.34 $116.30 $117.23 $113.10 17,047
2020-11-18 $118.96 $118.96 $117.14 $117.14 $113.01 23,897
2020-11-17 $118.11 $118.91 $117.72 $118.46 $114.28 91,598
2020-11-16 $118.29 $119.02 $117.82 $119.02 $114.82 30,556
2020-11-13 $115.89 $117.44 $115.89 $117.37 $113.23 11,238
2020-11-12 $116.37 $116.37 $114.68 $115.26 $111.20 17,710
2020-11-11 $117.60 $117.60 $116.37 $116.89 $112.77 22,621
2020-11-10 $115.17 $116.99 $115.17 $116.93 $112.81 27,399
2020-11-09 $116.70 $119.02 $115.39 $115.39 $111.32 60,281
2020-11-06 $112.01 $112.41 $111.77 $111.94 $107.99 36,424
2020-11-05 $112.00 $112.61 $111.82 $111.90 $107.96 36,521
2020-11-04 $110.50 $112.30 $109.80 $110.65 $106.75 66,739
2020-11-03 $109.15 $110.30 $109.13 $109.82 $105.95 15,410
2020-11-02 $106.91 $107.76 $106.85 $107.64 $103.85 26,252
2020-10-30 $105.54 $106.14 $104.50 $105.59 $101.87 44,150
2020-10-29 $105.21 $106.84 $104.80 $105.93 $102.20 25,065
2020-10-28 $106.65 $106.73 $105.23 $105.25 $101.54 19,214
2020-10-27 $109.60 $109.68 $108.38 $108.38 $104.56 36,717
2020-10-26 $110.84 $110.84 $108.82 $109.62 $105.76 20,435
2020-10-23 $111.86 $111.88 $111.24 $111.88 $107.94 11,387
2020-10-22 $110.98 $111.58 $110.67 $111.41 $107.48 8,087
2020-10-21 $110.56 $111.23 $110.56 $110.77 $106.87 20,200
2020-10-20 $110.45 $111.41 $110.45 $110.55 $106.65 17,354
2020-10-19 $111.88 $112.07 $109.88 $110.03 $106.15 25,615
2020-10-16 $112.29 $112.41 $111.80 $111.80 $107.86 30,642
2020-10-15 $110.78 $111.98 $110.67 $111.79 $107.85 12,153
2020-10-14 $112.15 $112.83 $111.56 $111.77 $107.83 24,264
2020-10-13 $112.93 $113.27 $111.91 $112.09 $108.14 25,364
2020-10-12 $112.81 $113.63 $112.65 $113.37 $109.37 25,266
2020-10-09 $112.36 $112.80 $112.01 $112.33 $108.37 38,651
2020-10-08 $111.25 $112.08 $111.19 $111.93 $107.98 12,259
2020-10-07 $110.30 $111.00 $110.29 $110.71 $106.81 17,360
2020-10-06 $110.75 $111.46 $109.57 $109.59 $105.73 97,214
2020-10-05 $109.98 $110.63 $109.82 $110.57 $106.67 24,780
2020-10-02 $107.40 $109.74 $107.40 $109.28 $105.43 23,335
2020-10-01 $108.80 $109.50 $108.37 $109.07 $105.22 36,778
2020-09-30 $108.01 $109.10 $107.66 $108.37 $104.55 12,681
2020-09-29 $108.37 $108.55 $107.53 $107.84 $104.04 42,823
2020-09-28 $107.66 $108.92 $107.66 $108.46 $104.64 43,780
2020-09-25 $104.89 $106.94 $104.89 $106.77 $103.01 34,213
2020-09-24 $105.16 $106.44 $104.49 $105.43 $101.71 20,607
2020-09-23 $107.52 $107.80 $105.23 $105.28 $101.57 29,199
2020-09-22 $106.71 $107.64 $106.71 $107.49 $103.71 31,398
2020-09-21 $106.89 $106.89 $105.75 $106.64 $102.88 26,236
2020-09-18 $110.07 $110.07 $108.37 $108.62 $104.79 14,267
2020-09-17 $109.51 $110.46 $109.24 $110.19 $105.90 19,934
2020-09-16 $110.86 $111.82 $110.72 $110.84 $106.52 21,464
2020-09-15 $110.86 $111.30 $110.37 $110.58 $106.27 33,788
2020-09-14 $109.13 $110.57 $109.13 $110.20 $105.91 78,074
2020-09-11 $108.62 $108.90 $107.68 $108.53 $104.30 29,966
2020-09-10 $109.75 $110.06 $108.20 $108.56 $104.33 117,156
2020-09-09 $108.80 $110.43 $108.76 $109.64 $105.37 79,697
2020-09-08 $109.00 $109.10 $107.91 $108.00 $103.79 24,895
2020-09-04 $111.32 $111.38 $108.78 $110.00 $105.71 31,357
2020-09-03 $113.02 $113.27 $110.02 $110.65 $106.34 38,529
2020-09-02 $111.22 $113.19 $111.21 $112.97 $108.57 31,924
2020-09-01 $110.44 $111.07 $110.20 $111.03 $106.70 28,832
2020-08-31 $111.19 $111.19 $110.55 $110.55 $106.24 26,612
2020-08-28 $111.12 $111.35 $110.49 $111.31 $106.97 97,849
2020-08-27 $109.98 $111.14 $109.98 $110.72 $106.41 26,637
2020-08-26 $110.00 $110.07 $109.34 $109.89 $105.61 33,937
2020-08-25 $109.65 $110.10 $109.53 $109.90 $105.62 57,347
2020-08-24 $109.01 $109.77 $108.74 $109.74 $105.46 116,136
2020-08-21 $108.61 $108.66 $108.09 $108.58 $104.35 21,267
2020-08-20 $108.39 $109.02 $108.24 $108.74 $104.50 56,754
2020-08-19 $109.82 $109.82 $108.79 $108.84 $104.60 27,740
2020-08-18 $109.87 $110.13 $109.58 $109.73 $105.45 21,629
2020-08-17 $110.00 $110.22 $109.85 $109.87 $105.59 31,652
2020-08-14 $109.64 $110.15 $109.34 $109.69 $105.42 28,298
2020-08-13 $109.56 $110.08 $109.53 $109.68 $105.41 17,706
2020-08-12 $109.96 $110.33 $109.90 $109.97 $105.69 31,657
2020-08-11 $110.33 $110.51 $109.25 $109.33 $105.07 37,445
2020-08-10 $109.21 $109.76 $109.21 $109.63 $105.36 32,302
2020-08-07 $107.72 $109.29 $107.72 $109.27 $105.01 27,081
2020-08-06 $107.73 $108.20 $107.48 $108.19 $103.97 14,922
2020-08-05 $107.96 $108.01 $107.53 $107.70 $103.50 38,513
2020-08-04 $106.96 $107.39 $106.79 $107.37 $103.19 23,211
2020-08-03 $107.18 $107.36 $106.94 $107.09 $102.92 25,825
2020-07-31 $106.97 $107.19 $105.82 $107.17 $102.99 43,200
2020-07-30 $106.29 $107.33 $106.19 $107.22 $103.04 93,814
2020-07-29 $106.55 $107.80 $106.55 $107.66 $103.47 27,463
2020-07-28 $106.23 $106.93 $106.03 $106.36 $102.22 18,002
2020-07-27 $106.32 $106.66 $105.71 $106.66 $102.50 33,028
2020-07-24 $106.78 $106.82 $106.14 $106.40 $102.25 23,772
2020-07-23 $106.93 $107.79 $106.59 $106.85 $102.69 26,252
2020-07-22 $105.71 $107.10 $105.71 $107.05 $102.88 29,531
2020-07-21 $106.06 $106.62 $105.90 $105.96 $101.83 29,791
2020-07-20 $105.53 $105.81 $105.16 $105.42 $101.31 25,923
2020-07-17 $105.31 $106.04 $104.99 $105.80 $101.68 32,762
2020-07-16 $104.51 $105.23 $104.51 $105.05 $100.96 60,359
2020-07-15 $104.82 $105.24 $104.42 $104.95 $100.86 30,877
2020-07-14 $101.59 $103.63 $101.59 $103.60 $99.56 47,200
2020-07-13 $102.85 $103.83 $101.96 $102.01 $98.04 50,927
2020-07-10 $101.24 $102.50 $101.17 $102.50 $98.51 36,768
2020-07-09 $102.63 $102.63 $100.43 $101.36 $97.41 57,900
2020-07-08 $102.11 $102.75 $101.79 $102.44 $98.45 37,382
2020-07-07 $102.75 $103.14 $102.09 $102.11 $98.13 134,200
2020-07-06 $104.14 $104.32 $103.14 $103.38 $99.35 192,410
2020-07-02 $103.86 $104.23 $102.71 $102.83 $98.82 28,123
2020-07-01 $102.06 $103.11 $102.03 $102.74 $98.74 126,189
2020-06-30 $100.87 $102.42 $100.87 $102.06 $98.08 79,730
2020-06-29 $100.00 $100.90 $99.49 $100.85 $96.92 35,372
2020-06-26 $101.15 $101.16 $99.43 $99.59 $95.71 19,953
2020-06-25 $100.08 $101.39 $99.41 $101.29 $97.34 39,037
2020-06-24 $102.09 $102.09 $99.46 $100.20 $96.30 95,523
2020-06-23 $103.71 $103.85 $102.84 $102.88 $98.87 38,690
2020-06-22 $101.88 $102.95 $101.41 $102.78 $98.78 28,260
2020-06-19 $104.86 $104.95 $102.38 $102.38 $98.39 27,740
2020-06-18 $103.56 $104.67 $103.56 $104.25 $99.68 41,073
2020-06-17 $105.54 $105.54 $104.47 $104.58 $100.00 45,452
2020-06-16 $106.00 $106.59 $103.93 $105.12 $100.51 44,783
2020-06-15 $100.15 $103.72 $100.15 $103.25 $98.72 36,427
2020-06-12 $103.79 $104.03 $100.60 $102.61 $98.11 42,358
2020-06-11 $104.82 $104.82 $101.18 $101.26 $96.82 68,005
2020-06-10 $108.65 $108.65 $106.99 $107.27 $102.57 38,004
2020-06-09 $109.32 $109.41 $108.67 $108.86 $104.09 25,977
2020-06-08 $109.40 $110.58 $109.40 $110.58 $105.73 55,141
2020-06-05 $108.60 $110.05 $108.60 $109.12 $104.34 41,063
2020-06-04 $106.22 $106.36 $105.39 $106.08 $101.43 46,998
2020-06-03 $105.37 $106.79 $105.37 $106.55 $101.88 33,549
2020-06-02 $103.91 $104.43 $103.65 $104.36 $99.79 175,242
2020-06-01 $102.87 $103.97 $102.87 $103.57 $99.03 74,079
2020-05-29 $102.75 $103.39 $102.07 $103.12 $98.60 64,053
2020-05-28 $103.30 $104.01 $102.81 $103.19 $98.67 91,779
2020-05-27 $102.57 $102.97 $101.45 $102.76 $98.26 67,408
2020-05-26 $101.48 $102.05 $101.29 $101.36 $96.92 33,658
2020-05-22 $99.14 $99.37 $98.54 $99.35 $95.00 83,265
2020-05-21 $99.21 $99.72 $99.00 $99.15 $94.80 26,647
2020-05-20 $99.07 $99.74 $99.03 $99.27 $94.92 111,343
2020-05-19 $98.91 $99.30 $98.12 $98.12 $93.82 46,808
2020-05-18 $98.06 $99.88 $98.06 $99.30 $94.95 47,925
2020-05-15 $94.35 $95.46 $93.95 $95.44 $91.26 58,681
2020-05-14 $93.14 $95.11 $91.88 $95.11 $90.94 109,279
2020-05-13 $96.05 $96.05 $93.60 $94.33 $90.20 84,407
2020-05-12 $98.92 $98.92 $96.25 $96.25 $92.03 149,437
2020-05-11 $98.17 $99.46 $97.98 $98.75 $94.42 80,207
2020-05-08 $98.92 $99.15 $98.43 $99.07 $94.73 48,179
2020-05-07 $96.72 $98.56 $96.72 $97.46 $93.19 49,559
2020-05-06 $97.53 $97.53 $95.89 $95.89 $91.69 259,000
2020-05-05 $96.94 $98.11 $96.94 $97.13 $92.87 98,071
2020-05-04 $95.10 $96.19 $94.66 $96.10 $91.89 49,726
2020-05-01 $96.61 $96.77 $95.49 $95.98 $91.77 93,786
2020-04-30 $99.06 $99.06 $97.94 $98.38 $94.07 169,779
2020-04-29 $100.32 $100.85 $99.43 $100.20 $95.81 67,678
2020-04-28 $99.89 $100.16 $98.33 $98.46 $94.14 67,961
2020-04-27 $96.39 $98.45 $96.39 $98.07 $93.77 79,412
2020-04-24 $95.27 $96.18 $94.42 $95.73 $91.53 75,184
2020-04-23 $95.81 $96.56 $94.83 $94.87 $90.71 81,726
2020-04-22 $95.31 $96.10 $94.90 $95.54 $91.35 213,110
2020-04-21 $94.52 $95.24 $93.56 $93.81 $89.70 237,337
2020-04-20 $97.81 $98.14 $96.26 $96.58 $92.35 106,568
2020-04-17 $97.97 $99.40 $97.65 $99.18 $94.83 117,606
2020-04-16 $96.17 $96.43 $94.90 $95.84 $91.64 132,251
2020-04-15 $96.83 $96.86 $95.55 $95.95 $91.74 190,743
2020-04-14 $98.00 $99.12 $97.97 $98.96 $94.62 372,891
2020-04-13 $98.44 $98.44 $95.66 $96.50 $92.27 151,476
2020-04-09 $98.03 $99.87 $97.69 $99.00 $94.66 266,948
2020-04-08 $93.50 $96.49 $92.79 $96.26 $92.04 63,229
2020-04-07 $94.99 $95.89 $92.14 $92.14 $88.10 156,141
2020-04-06 $89.11 $92.56 $89.09 $91.89 $87.86 103,966
2020-04-03 $87.33 $87.64 $84.74 $85.62 $81.87 95,157
2020-04-02 $84.98 $88.20 $84.98 $87.45 $83.62 108,940
2020-04-01 $87.62 $87.64 $85.00 $85.91 $82.14 122,269
2020-03-31 $92.44 $92.44 $90.19 $90.60 $86.63 146,078
2020-03-30 $90.71 $93.11 $90.00 $92.85 $88.78 129,224
2020-03-27 $88.86 $92.79 $88.50 $90.15 $86.20 395,373
2020-03-26 $87.18 $92.14 $87.08 $91.88 $87.85 342,500
2020-03-25 $85.15 $89.04 $82.76 $85.99 $82.22 150,904
2020-03-24 $80.51 $84.43 $80.51 $84.26 $80.57 324,147
2020-03-23 $80.64 $80.64 $75.42 $76.56 $73.20 312,114
2020-03-20 $84.92 $85.41 $80.31 $80.73 $77.19 255,425
2020-03-19 $83.96 $86.24 $81.44 $84.78 $80.60 207,387
2020-03-18 $86.01 $87.43 $80.29 $84.84 $80.65 404,367
2020-03-17 $87.83 $91.95 $85.76 $91.95 $87.41 281,282
2020-03-16 $88.83 $92.61 $86.16 $86.32 $82.06 213,105
2020-03-13 $95.68 $98.08 $90.27 $98.08 $93.24 502,187
2020-03-12 $93.96 $97.16 $89.67 $90.29 $85.83 376,143
2020-03-11 $103.08 $103.28 $99.47 $100.79 $95.82 343,154
2020-03-10 $104.59 $105.64 $100.70 $105.64 $100.43 106,057
2020-03-09 $102.20 $104.56 $100.00 $101.43 $96.42 353,187
2020-03-06 $107.52 $109.74 $106.47 $109.32 $103.93 118,401
2020-03-05 $111.82 $112.37 $109.82 $110.82 $105.35 158,753
2020-03-04 $111.46 $114.33 $110.93 $114.20 $108.56 75,719
2020-03-03 $112.08 $113.32 $108.60 $109.44 $104.04 198,535
2020-03-02 $106.94 $111.78 $106.83 $111.78 $106.26 273,015
2020-02-28 $106.16 $107.15 $104.11 $106.62 $101.36 337,505
2020-02-27 $112.50 $113.17 $108.91 $108.97 $103.59 410,641
2020-02-26 $115.20 $116.39 $114.03 $114.03 $108.40 312,684
2020-02-25 $118.05 $118.22 $114.43 $114.71 $109.05 441,095
2020-02-24 $117.60 $118.93 $117.39 $117.70 $111.89 154,129
2020-02-21 $120.65 $120.69 $120.13 $120.38 $114.44 67,815
2020-02-20 $121.16 $121.24 $119.80 $120.86 $114.90 82,519
2020-02-19 $121.45 $121.63 $121.21 $121.21 $115.23 86,518
2020-02-18 $121.36 $121.38 $120.87 $121.18 $115.20 87,394
2020-02-14 $120.98 $121.50 $120.98 $121.50 $115.50 66,242
2020-02-13 $119.95 $121.02 $119.95 $120.77 $114.81 94,212
2020-02-12 $120.36 $120.36 $119.93 $120.19 $114.26 130,554
2020-02-11 $120.17 $120.51 $120.00 $120.07 $114.14 86,567
2020-02-10 $118.91 $119.81 $118.91 $119.81 $113.90 77,847
2020-02-07 $119.17 $119.35 $118.80 $119.02 $113.15 63,723
2020-02-06 $119.54 $119.54 $119.20 $119.28 $113.39 98,666
2020-02-05 $118.94 $119.30 $118.67 $119.22 $113.34 144,845
2020-02-04 $118.23 $118.69 $118.06 $118.07 $112.24 220,930
2020-02-03 $116.76 $117.83 $116.76 $117.28 $111.49 133,776
2020-01-31 $117.68 $117.87 $116.14 $116.48 $110.73 78,105
2020-01-30 $116.50 $118.08 $116.50 $118.05 $112.22 125,105
2020-01-29 $117.51 $117.57 $117.02 $117.07 $111.29 62,748
2020-01-28 $116.74 $117.62 $116.74 $117.26 $111.47 140,723
2020-01-27 $116.13 $116.85 $116.00 $116.42 $110.68 70,565
2020-01-24 $118.09 $118.19 $116.99 $117.46 $111.66 58,198
2020-01-23 $117.54 $118.01 $117.10 $117.98 $112.16 52,359
2020-01-22 $117.81 $118.16 $117.61 $117.71 $111.90 63,246
2020-01-21 $117.19 $117.73 $117.19 $117.56 $111.76 102,181
2020-01-17 $117.16 $117.57 $117.16 $117.55 $111.75 57,912
2020-01-16 $116.50 $117.05 $116.50 $117.05 $111.27 100,158
2020-01-15 $115.56 $116.38 $115.56 $116.07 $110.34 62,340
2020-01-14 $115.68 $115.78 $115.37 $115.50 $109.80 112,548
2020-01-13 $115.21 $115.81 $115.19 $115.81 $110.10 92,563
2020-01-10 $115.40 $115.54 $114.97 $115.01 $109.33 57,140
2020-01-09 $114.90 $115.36 $114.90 $115.33 $109.64 154,809
2020-01-08 $114.02 $114.92 $114.02 $114.39 $108.75 162,422
2020-01-07 $114.36 $114.36 $114.02 $114.02 $108.39 50,083
2020-01-06 $114.04 $114.65 $114.04 $114.65 $108.99 59,360
2020-01-03 $113.73 $114.77 $113.73 $114.58 $108.93 99,123
2020-01-02 $114.58 $114.61 $113.96 $114.61 $108.95 304,300
2019-12-31 $113.84 $114.23 $113.69 $114.20 $108.56 38,926
2019-12-30 $114.29 $114.29 $113.66 $113.92 $108.30 56,045
2019-12-27 $114.36 $114.36 $114.05 $114.28 $108.64 57,004
2019-12-26 $113.78 $114.08 $113.78 $114.05 $108.42 62,576
2019-12-24 $113.69 $113.78 $113.57 $113.70 $108.09 24,599
2019-12-23 $114.24 $114.30 $113.68 $113.68 $108.07 126,240
2019-12-20 $113.99 $114.33 $113.96 $114.24 $108.60 47,484
2019-12-19 $113.88 $114.33 $113.77 $114.27 $107.94 88,044
2019-12-18 $114.18 $114.34 $113.78 $113.78 $107.48 71,944
2019-12-17 $114.20 $114.37 $114.02 $114.02 $107.71 47,596
2019-12-16 $114.07 $114.21 $113.87 $114.11 $107.79 73,693
2019-12-13 $113.23 $113.59 $113.06 $113.55 $107.26 49,794
2019-12-12 $112.88 $113.59 $112.82 $113.38 $107.10 51,761
2019-12-11 $112.98 $113.03 $112.54 $112.88 $106.63 36,712
2019-12-10 $113.06 $113.09 $112.72 $112.83 $106.58 37,710
2019-12-09 $113.02 $113.21 $113.00 $113.08 $106.82 163,984
2019-12-06 $113.00 $113.49 $113.00 $113.21 $106.94 59,302
2019-12-05 $112.36 $112.58 $112.13 $112.52 $106.29 72,727
2019-12-04 $111.95 $112.65 $111.95 $112.40 $106.18 72,595
2019-12-03 $111.66 $111.85 $111.39 $111.74 $105.55 94,982
2019-12-02 $113.18 $113.36 $112.25 $112.35 $106.13 118,578
2019-11-29 $113.49 $113.73 $113.24 $113.30 $107.03 42,840
2019-11-27 $113.33 $113.71 $113.15 $113.66 $107.37 145,413
2019-11-26 $112.37 $113.33 $112.37 $113.31 $107.04 230,789
2019-11-25 $112.30 $112.65 $112.09 $112.35 $106.13 89,913
2019-11-22 $112.20 $112.20 $111.66 $112.09 $105.88 51,993
2019-11-21 $112.71 $112.76 $111.83 $111.97 $105.77 107,080
2019-11-20 $112.72 $113.08 $112.28 $112.66 $106.42 118,145
2019-11-19 $112.69 $113.04 $112.61 $112.89 $106.64 81,576
2019-11-18 $112.34 $112.69 $112.27 $112.63 $106.39 96,823
2019-11-15 $112.40 $112.40 $112.07 $112.35 $106.13 169,007
2019-11-14 $111.72 $112.04 $111.56 $112.04 $105.84 114,289
2019-11-13 $110.91 $111.85 $110.90 $111.75 $105.56 87,009
2019-11-12 $111.10 $111.49 $110.92 $111.14 $104.99 89,432
2019-11-11 $110.61 $111.09 $110.61 $110.92 $104.78 43,123
2019-11-08 $111.01 $111.13 $110.82 $110.95 $104.81 64,297
2019-11-07 $111.21 $111.40 $110.85 $111.02 $104.87 138,542
2019-11-06 $110.40 $110.93 $110.26 $110.90 $104.76 62,059
2019-11-05 $110.63 $110.63 $110.00 $110.29 $104.18 153,116
2019-11-04 $111.67 $111.70 $110.48 $110.65 $104.52 224,305
2019-11-01 $111.71 $111.90 $111.17 $111.35 $105.19 261,365
2019-10-31 $111.43 $111.43 $110.73 $111.27 $105.11 60,489
2019-10-30 $110.90 $111.58 $110.57 $111.45 $105.28 110,104
2019-10-29 $110.15 $111.12 $110.15 $110.89 $104.75 80,029
2019-10-28 $110.53 $110.70 $110.18 $110.31 $104.20 261,766
2019-10-25 $110.63 $110.63 $110.24 $110.29 $104.18 142,204
2019-10-24 $110.61 $110.77 $110.23 $110.63 $104.51 49,636
2019-10-23 $110.23 $110.54 $109.92 $110.33 $104.22 75,708
2019-10-22 $111.43 $111.43 $110.18 $110.21 $104.11 86,583
2019-10-21 $111.49 $111.49 $111.00 $111.32 $105.16 64,310
2019-10-18 $110.79 $111.21 $110.74 $111.04 $104.89 54,618
2019-10-17 $110.95 $111.32 $110.81 $110.89 $104.75 104,292
2019-10-16 $110.50 $110.68 $110.14 $110.66 $104.53 67,722
2019-10-15 $110.68 $110.97 $110.65 $110.67 $104.54 97,471
2019-10-14 $110.62 $110.76 $110.29 $110.36 $104.25 118,658
2019-10-11 $110.98 $111.41 $110.53 $110.53 $104.41 103,475
2019-10-10 $109.59 $110.51 $109.52 $110.20 $104.10 119,089
2019-10-09 $109.52 $109.96 $109.17 $109.62 $103.55 100,311
2019-10-08 $109.85 $110.01 $108.73 $108.78 $102.76 272,260
2019-10-07 $110.72 $110.98 $110.30 $110.40 $104.29 149,211
2019-10-04 $109.68 $111.03 $109.68 $110.95 $104.81 170,926
2019-10-03 $108.61 $109.33 $107.86 $109.33 $103.28 96,482
2019-10-02 $109.82 $110.00 $108.13 $108.62 $102.61 108,411
2019-10-01 $111.70 $111.77 $110.22 $110.22 $104.12 266,095
2019-09-30 $111.16 $111.71 $111.16 $111.48 $105.31 60,831
2019-09-27 $112.01 $112.01 $110.37 $110.96 $104.82 86,613
2019-09-26 $111.57 $111.97 $111.19 $111.67 $105.49 62,061
2019-09-25 $111.13 $111.53 $110.82 $111.38 $105.21 101,299
2019-09-24 $111.58 $112.06 $110.74 $111.08 $104.93 100,805
2019-09-23 $110.89 $111.47 $110.66 $111.20 $105.04 39,053
2019-09-20 $111.61 $111.78 $110.81 $111.12 $104.97 58,871
2019-09-19 $112.08 $112.49 $111.88 $111.96 $105.27 117,164
2019-09-18 $111.82 $112.00 $110.97 $111.99 $105.30 154,359
2019-09-17 $110.80 $111.83 $110.80 $111.83 $105.15 70,820
2019-09-16 $110.59 $110.89 $110.50 $110.73 $104.11 99,093
2019-09-13 $111.44 $111.45 $110.81 $110.98 $104.35 174,230
2019-09-12 $111.05 $111.48 $110.99 $111.29 $104.64 107,762
2019-09-11 $110.35 $110.60 $110.03 $110.60 $103.99 206,411
2019-09-10 $111.14 $111.14 $109.54 $110.17 $103.59 143,862
2019-09-09 $112.78 $112.78 $111.20 $111.43 $104.77 92,760
2019-09-06 $112.30 $112.65 $112.25 $112.40 $105.68 150,722
2019-09-05 $112.35 $112.70 $112.01 $112.05 $105.35 132,641
2019-09-04 $111.24 $111.54 $110.89 $111.54 $104.87 70,938
2019-09-03 $110.20 $110.61 $110.02 $110.58 $103.97 113,922
2019-08-30 $111.20 $111.32 $110.37 $110.67 $104.06 67,328
2019-08-29 $110.62 $110.89 $110.10 $110.65 $104.04 98,616
2019-08-28 $109.17 $109.74 $108.88 $109.73 $103.17 88,444
2019-08-27 $109.94 $110.15 $109.22 $109.53 $102.98 73,901
2019-08-26 $109.12 $109.42 $108.48 $109.42 $102.88 134,769
2019-08-23 $110.31 $110.80 $107.88 $108.33 $101.86 83,328
2019-08-22 $110.64 $110.84 $109.71 $110.54 $103.93 106,611
2019-08-21 $110.43 $110.43 $110.03 $110.33 $103.74 232,375
2019-08-20 $110.58 $110.70 $109.78 $109.83 $103.27 100,411
2019-08-19 $110.58 $110.82 $110.31 $110.66 $104.05 148,021
2019-08-16 $108.91 $109.91 $108.91 $109.78 $103.22 141,338
2019-08-15 $107.86 $108.68 $107.65 $108.46 $101.98 89,402
2019-08-14 $109.14 $109.35 $107.57 $107.57 $101.14 74,417
2019-08-13 $108.86 $110.40 $108.69 $110.25 $103.66 148,592
2019-08-12 $109.92 $110.08 $108.71 $108.96 $102.45 153,290
2019-08-09 $110.09 $110.45 $109.30 $110.11 $103.53 144,330
2019-08-08 $108.88 $110.32 $108.80 $110.23 $103.64 350,641
2019-08-07 $107.17 $108.76 $106.19 $108.36 $101.88 101,969
2019-08-06 $106.63 $108.05 $106.58 $108.02 $101.56 225,576
2019-08-05 $107.99 $108.00 $105.46 $106.10 $99.76 113,697
2019-08-02 $109.12 $109.44 $108.34 $109.01 $102.50 179,909
2019-08-01 $109.53 $110.50 $109.06 $109.12 $102.60 120,031
2019-07-31 $110.44 $110.68 $108.85 $109.45 $102.91 115,366
2019-07-30 $110.57 $110.97 $110.34 $110.50 $103.90 66,878
2019-07-29 $111.15 $111.18 $110.80 $110.93 $104.30 123,298
2019-07-26 $110.41 $111.12 $110.35 $111.10 $104.46 89,305
2019-07-25 $110.19 $110.32 $109.80 $110.19 $103.60 91,185
2019-07-24 $109.94 $110.15 $109.48 $110.07 $103.49 102,318
2019-07-23 $109.76 $109.99 $109.28 $109.95 $103.38 143,153
2019-07-22 $109.64 $109.75 $109.30 $109.41 $102.87 94,943
2019-07-19 $110.73 $110.73 $109.42 $109.42 $102.88 58,066
2019-07-18 $109.94 $110.50 $109.72 $110.46 $103.86 64,537
2019-07-17 $110.60 $110.80 $109.99 $110.02 $103.44 95,183
2019-07-16 $110.77 $110.81 $110.37 $110.44 $103.84 89,039
2019-07-15 $110.85 $111.05 $110.60 $110.84 $104.22 147,093
2019-07-12 $110.61 $110.75 $110.19 $110.66 $104.05 110,415
2019-07-11 $110.39 $110.39 $109.88 $110.37 $103.77 97,878
2019-07-10 $110.28 $110.84 $110.15 $110.27 $103.68 103,874
2019-07-09 $109.63 $110.02 $109.46 $109.94 $103.37 71,102
2019-07-08 $110.09 $110.09 $109.67 $109.82 $103.26 148,499
2019-07-05 $110.13 $110.15 $109.16 $110.12 $103.54 137,022
2019-07-03 $109.48 $110.28 $109.48 $110.28 $103.69 34,504
2019-07-02 $108.61 $109.18 $108.56 $109.18 $102.65 139,573
2019-07-01 $108.63 $108.63 $108.04 $108.55 $102.06 212,291
2019-06-28 $107.37 $107.73 $107.16 $107.69 $101.25 111,611
2019-06-27 $106.67 $106.98 $106.51 $106.98 $100.59 87,778
2019-06-26 $107.73 $107.73 $106.36 $106.37 $100.01 155,477
2019-06-25 $108.14 $108.24 $107.59 $107.65 $101.22 84,229
2019-06-24 $108.07 $108.41 $107.99 $108.05 $101.59 70,400
2019-06-21 $108.41 $108.48 $107.95 $107.95 $101.50 60,617
2019-06-20 $109.00 $109.10 $108.16 $109.00 $102.03 104,783
2019-06-19 $107.49 $108.23 $107.44 $108.09 $101.18 64,128
2019-06-18 $107.45 $107.88 $107.36 $107.52 $100.64 98,138
2019-06-17 $107.50 $107.64 $107.00 $107.00 $100.16 59,290
2019-06-14 $107.17 $107.67 $106.99 $107.40 $100.53 64,397
2019-06-13 $107.50 $107.50 $106.90 $107.17 $100.32 94,328
2019-06-12 $106.91 $107.23 $106.91 $107.19 $100.33 49,608
2019-06-11 $107.72 $107.72 $106.55 $106.83 $100.00 60,195
2019-06-10 $107.72 $107.72 $107.14 $107.22 $100.36 127,540
2019-06-07 $106.88 $107.60 $106.88 $107.16 $100.31 120,352
2019-06-06 $106.02 $106.61 $105.79 $106.46 $99.65 93,798
2019-06-05 $104.88 $105.90 $104.86 $105.90 $99.13 140,837
2019-06-04 $104.01 $104.48 $103.51 $104.47 $97.79 85,152
2019-06-03 $102.93 $103.40 $102.59 $103.26 $96.66 256,214
2019-05-31 $102.49 $103.03 $102.26 $102.78 $96.21 45,646
2019-05-30 $102.97 $103.33 $102.83 $103.15 $96.55 43,454
2019-05-29 $102.83 $102.85 $102.34 $102.76 $96.19 91,740
2019-05-28 $104.28 $104.58 $103.19 $103.19 $96.59 44,438
2019-05-24 $104.35 $104.35 $103.80 $104.09 $97.43 49,314
2019-05-23 $104.05 $104.06 $103.41 $103.91 $97.26 138,297
2019-05-22 $104.26 $104.63 $104.15 $104.59 $97.90 89,797
2019-05-21 $104.09 $104.49 $104.09 $104.37 $97.69 116,498
2019-05-20 $103.89 $104.12 $103.36 $103.64 $97.01 65,590
2019-05-17 $103.76 $104.53 $103.76 $104.09 $97.43 121,012
2019-05-16 $103.64 $104.63 $103.64 $104.37 $97.69 44,526
2019-05-15 $102.37 $103.55 $102.31 $103.24 $96.64 148,644
2019-05-14 $102.50 $103.38 $102.50 $102.85 $96.27 60,935
2019-05-13 $102.29 $102.71 $101.85 $102.27 $95.73 46,449
2019-05-10 $102.25 $103.90 $101.91 $103.77 $97.13 37,019
2019-05-09 $102.12 $102.76 $101.68 $102.69 $96.12 44,885
2019-05-08 $102.64 $103.17 $102.62 $102.69 $96.12 33,473
2019-05-07 $103.56 $103.56 $102.19 $102.67 $96.10 33,845
2019-05-06 $103.30 $104.16 $102.72 $104.09 $97.43 67,675
2019-05-03 $103.75 $104.23 $103.58 $104.19 $97.53 26,577
2019-05-02 $103.22 $103.74 $103.00 $103.51 $96.89 114,977
2019-05-01 $104.27 $104.28 $103.31 $103.38 $96.77 48,197
2019-04-30 $103.55 $104.34 $103.46 $104.34 $97.67 60,324
2019-04-29 $103.49 $103.68 $103.46 $103.54 $96.92 34,784
2019-04-26 $103.04 $103.52 $102.96 $103.52 $96.90 54,753
2019-04-25 $102.56 $103.01 $102.20 $102.89 $96.31 42,101
2019-04-24 $102.99 $103.22 $102.86 $103.00 $96.41 40,177
2019-04-23 $102.80 $102.97 $102.09 $102.97 $96.38 44,366
2019-04-22 $102.52 $102.52 $101.77 $102.01 $95.49 45,632
2019-04-18 $102.23 $102.32 $101.80 $102.23 $95.69 68,508
2019-04-17 $102.77 $102.77 $101.87 $102.01 $95.49 18,443
2019-04-16 $102.92 $102.92 $102.20 $102.43 $95.88 27,980
2019-04-15 $102.55 $102.67 $102.31 $102.51 $95.95 26,285
2019-04-12 $102.58 $102.58 $102.00 $102.44 $95.89 36,436
2019-04-11 $101.48 $101.69 $101.28 $101.69 $95.19 52,347
2019-04-10 $101.26 $101.40 $101.13 $101.40 $94.91 37,060
2019-04-09 $101.44 $101.44 $100.88 $101.08 $94.62 65,346
2019-04-08 $101.42 $101.48 $101.05 $101.48 $94.99 30,797
2019-04-05 $101.23 $101.47 $101.20 $101.47 $94.98 30,753
2019-04-04 $101.21 $101.21 $100.83 $101.14 $94.67 27,961
2019-04-03 $101.41 $101.41 $100.89 $101.18 $94.71 133,374
2019-04-02 $100.74 $101.04 $100.68 $101.00 $94.54 30,533
2019-04-01 $101.06 $101.12 $100.61 $101.08 $94.62 63,290
2019-03-29 $100.30 $100.35 $99.92 $100.35 $93.93 20,487
2019-03-28 $99.64 $99.85 $99.23 $99.85 $93.46 17,667
2019-03-27 $99.55 $99.69 $98.85 $99.30 $92.95 17,213
2019-03-26 $99.17 $99.67 $99.10 $99.59 $93.22 26,497
2019-03-25 $98.53 $99.02 $98.40 $98.75 $92.43 132,770
2019-03-22 $99.72 $99.72 $98.63 $98.71 $92.40 27,207
2019-03-21 $98.41 $99.89 $98.41 $99.72 $93.34 24,655
2019-03-20 $99.13 $99.41 $98.47 $98.67 $92.36 34,095
2019-03-19 $99.90 $99.90 $98.93 $99.18 $92.84 54,378
2019-03-18 $99.50 $99.56 $99.23 $99.47 $93.11 43,195
2019-03-15 $99.40 $99.56 $99.06 $99.32 $92.96 67,368
2019-03-14 $99.63 $99.63 $99.12 $99.38 $92.62 33,424
2019-03-13 $99.50 $99.74 $99.38 $99.40 $92.64 14,776
2019-03-12 $99.02 $99.20 $98.86 $98.96 $92.23 20,690
2019-03-11 $98.12 $98.67 $98.12 $98.67 $91.96 18,150
2019-03-08 $97.43 $97.70 $97.15 $97.70 $91.06 28,173
2019-03-07 $98.44 $98.44 $97.50 $97.74 $91.09 50,117
2019-03-06 $99.07 $99.07 $98.20 $98.24 $91.56 14,954
2019-03-05 $99.44 $99.44 $98.69 $98.69 $91.98 89,834
2019-03-04 $99.80 $99.80 $97.99 $98.80 $92.08 28,834
2019-03-01 $99.30 $99.39 $98.70 $99.28 $92.53 32,253
2019-02-28 $98.62 $99.13 $98.51 $98.88 $92.16 17,508
2019-02-27 $98.36 $98.73 $98.15 $98.62 $91.91 20,835
2019-02-26 $98.50 $98.78 $98.44 $98.55 $91.85 83,603
2019-02-25 $99.09 $99.25 $98.40 $98.60 $91.89 49,626
2019-02-22 $98.68 $98.74 $98.13 $98.74 $92.03 67,206
2019-02-21 $98.17 $98.25 $97.88 $98.25 $91.57 25,487
2019-02-20 $98.34 $98.34 $97.77 $98.16 $91.48 18,919
2019-02-19 $97.47 $98.03 $97.38 $97.93 $91.27 11,321
2019-02-15 $97.42 $97.71 $97.30 $97.68 $91.04 24,798
2019-02-14 $96.78 $97.01 $96.57 $96.70 $90.12 27,500
2019-02-13 $97.19 $97.26 $96.85 $97.17 $90.56 21,426
2019-02-12 $97.14 $97.51 $96.38 $96.90 $90.31 27,155
2019-02-11 $96.46 $96.46 $95.66 $96.02 $89.49 21,518
2019-02-08 $95.64 $95.94 $95.04 $95.94 $89.42 107,790
2019-02-07 $95.41 $95.69 $95.06 $95.59 $89.09 29,055
2019-02-06 $96.23 $96.23 $95.60 $95.88 $89.36 21,645
2019-02-05 $95.77 $96.00 $95.65 $96.00 $89.47 43,314
2019-02-04 $95.60 $95.60 $94.71 $95.59 $89.09 18,355
2019-02-01 $95.00 $95.13 $94.59 $95.13 $88.66 40,553
2019-01-31 $93.72 $94.68 $93.49 $94.68 $88.24 32,901
2019-01-30 $93.36 $93.95 $92.96 $93.70 $87.33 52,583
2019-01-29 $92.76 $92.92 $92.45 $92.91 $86.59 40,819
2019-01-28 $92.73 $92.75 $92.05 $92.70 $86.40 17,836
2019-01-25 $93.00 $93.17 $92.75 $92.75 $86.44 64,054
2019-01-24 $92.24 $92.47 $92.00 $92.39 $86.11 19,522
2019-01-23 $93.35 $93.35 $91.87 $92.56 $86.27 21,589
2019-01-22 $92.75 $92.86 $91.43 $92.15 $85.88 68,336
2019-01-18 $92.48 $92.98 $92.23 $92.95 $86.63 115,554
2019-01-17 $91.26 $92.09 $91.26 $91.88 $85.63 35,491
2019-01-16 $91.16 $91.47 $90.95 $91.34 $85.13 61,680
2019-01-15 $90.39 $91.67 $90.39 $91.16 $84.96 55,175
2019-01-14 $90.33 $90.52 $90.25 $90.40 $84.25 9,577
2019-01-11 $90.63 $91.04 $90.24 $91.04 $84.85 16,631
2019-01-10 $89.82 $90.94 $89.82 $90.94 $84.76 54,717
2019-01-09 $90.26 $90.36 $89.74 $90.17 $84.04 53,643
2019-01-08 $89.84 $90.06 $89.26 $89.99 $83.87 15,108
2019-01-07 $89.01 $90.72 $88.91 $89.22 $83.15 26,148
2019-01-04 $87.74 $89.18 $87.74 $88.98 $82.93 33,145
2019-01-03 $87.91 $87.95 $86.78 $86.78 $80.88 22,052
2019-01-02 $88.14 $88.44 $87.70 $88.31 $82.30 230,186
2018-12-31 $88.70 $89.04 $88.18 $89.04 $82.98 75,966
2018-12-28 $88.68 $89.11 $87.91 $88.38 $82.37 36,142
2018-12-27 $87.70 $88.20 $85.61 $88.20 $82.20 43,956
2018-12-26 $84.47 $87.16 $83.75 $87.16 $81.23 33,160
2018-12-24 $86.60 $86.60 $84.44 $84.44 $78.70 19,143
2018-12-21 $88.08 $89.12 $86.63 $86.77 $80.87 42,644
2018-12-20 $89.71 $90.00 $87.68 $88.47 $81.91 87,516
2018-12-19 $90.78 $92.36 $89.32 $89.81 $83.15 11,961
2018-12-18 $91.43 $91.43 $89.95 $90.71 $83.98 18,246
2018-12-17 $92.36 $92.69 $90.33 $90.54 $83.82 27,038
2018-12-14 $93.55 $94.65 $92.44 $92.49 $85.63 26,891
2018-12-13 $94.19 $94.49 $93.46 $93.92 $86.95 87,115
2018-12-12 $95.89 $95.89 $93.80 $93.81 $86.85 10,567
2018-12-11 $94.66 $94.80 $93.21 $93.48 $86.54 9,521
2018-12-10 $93.40 $93.85 $92.11 $93.75 $86.79 5,941
2018-12-07 $95.01 $95.01 $93.09 $93.61 $86.66 6,402
2018-12-06 $94.09 $95.21 $92.95 $95.21 $88.15 14,929
2018-12-04 $97.55 $97.55 $95.49 $95.49 $88.40 15,262
2018-12-03 $97.78 $97.78 $96.52 $97.34 $90.12 16,452
2018-11-30 $96.54 $97.01 $96.22 $96.94 $89.75 9,115
2018-11-29 $96.02 $96.70 $95.87 $96.35 $89.20 50,809
2018-11-28 $94.78 $96.20 $94.75 $96.20 $89.06 30,291
2018-11-27 $94.48 $94.48 $94.01 $94.47 $87.46 20,466
2018-11-26 $94.38 $94.71 $94.07 $94.65 $87.63 17,077
2018-11-23 $93.80 $94.52 $93.67 $93.90 $86.93 6,188
2018-11-21 $94.61 $94.88 $94.03 $94.88 $87.84 18,633
2018-11-20 $95.00 $95.00 $93.64 $94.27 $87.27 98,076
2018-11-19 $95.92 $96.03 $95.00 $95.17 $88.11 9,405
2018-11-16 $95.18 $96.09 $95.17 $96.03 $88.90 8,674
2018-11-15 $94.31 $95.47 $94.02 $94.87 $87.83 10,545
2018-11-14 $95.60 $95.60 $94.13 $94.52 $87.51 9,477
2018-11-13 $95.73 $95.73 $94.97 $95.15 $88.09 38,312
2018-11-12 $96.25 $96.25 $95.27 $95.27 $88.20 40,390
2018-11-09 $96.33 $96.37 $95.79 $96.30 $89.15 48,102
2018-11-08 $96.15 $96.30 $95.92 $96.10 $88.97 13,762
2018-11-07 $95.25 $96.18 $95.23 $96.09 $88.96 11,321
2018-11-06 $94.37 $94.83 $94.14 $94.36 $87.36 27,246
2018-11-05 $93.58 $94.55 $93.58 $94.18 $87.19 18,428
2018-11-02 $94.09 $94.09 $92.63 $93.28 $86.36 13,837
2018-11-01 $93.19 $93.38 $93.10 $93.35 $86.42 4,001
2018-10-31 $92.86 $93.69 $92.86 $93.57 $86.63 31,985
2018-10-30 $91.48 $92.62 $91.48 $92.62 $85.75 5,233
2018-10-29 $92.20 $92.50 $90.98 $90.98 $84.23 6,199
2018-10-26 $90.55 $91.66 $90.33 $90.92 $84.17 12,381
2018-10-25 $91.72 $92.28 $91.44 $92.15 $85.31 7,621
2018-10-24 $92.85 $92.85 $91.46 $91.46 $84.67 3,380
2018-10-23 $92.65 $93.14 $91.87 $93.13 $86.22 3,164
2018-10-22 $93.48 $93.48 $93.23 $93.23 $86.31 4,671
2018-10-19 $94.12 $94.12 $93.53 $93.55 $86.61 5,893
2018-10-18 $93.73 $93.73 $93.01 $93.26 $86.34 3,603
2018-10-17 $93.51 $94.11 $93.32 $93.85 $86.89 85,095
2018-10-16 $93.20 $93.80 $93.20 $93.61 $86.66 3,903
2018-10-15 $91.97 $92.69 $91.97 $92.36 $85.51 38,006
2018-10-12 $92.17 $92.45 $91.66 $92.42 $85.56 5,700
2018-10-11 $93.42 $93.42 $91.52 $91.81 $85.00 15,700
2018-10-10 $95.54 $95.82 $94.36 $94.36 $87.36 34,296
2018-10-09 $96.14 $96.49 $96.12 $96.12 $88.99 2,418
2018-10-08 $95.95 $96.31 $95.91 $96.31 $89.16 3,125
2018-10-05 $95.61 $96.22 $95.61 $96.01 $88.89 2,194
2018-10-04 $95.81 $96.10 $95.74 $95.80 $88.69 3,378
2018-10-03 $97.11 $97.11 $96.29 $96.52 $89.36 9,648
2018-10-02 $96.23 $97.16 $96.23 $96.63 $89.46 2,191
2018-10-01 $97.47 $97.47 $96.75 $97.02 $89.82 3,755
2018-09-28 $96.45 $97.08 $96.45 $97.08 $89.88 39,909
2018-09-27 $97.00 $97.05 $96.53 $96.59 $89.42 35,803
2018-09-26 $97.11 $97.26 $96.88 $97.09 $89.89 3,429
2018-09-25 $97.48 $97.52 $97.29 $97.32 $90.10 3,772
2018-09-24 $98.77 $98.77 $97.38 $97.64 $90.39 3,561
2018-09-21 $98.21 $98.61 $98.16 $98.40 $91.10 4,888
2018-09-20 $99.24 $99.24 $97.90 $98.32 $90.58 8,045
2018-09-19 $97.96 $98.43 $97.88 $97.88 $90.18 6,499
2018-09-18 $98.12 $98.45 $98.08 $98.45 $90.70 2,968
2018-09-17 $98.47 $98.47 $97.68 $97.90 $90.20 3,432
2018-09-14 $98.47 $98.47 $98.04 $98.04 $90.33 1,094
2018-09-13 $97.70 $98.13 $97.70 $98.10 $90.38 4,568
2018-09-12 $97.79 $97.79 $97.18 $97.45 $89.78 3,463
2018-09-11 $97.24 $97.77 $97.24 $97.38 $89.72 7,576
2018-09-10 $97.57 $97.60 $97.36 $97.55 $89.88 13,799
2018-09-07 $96.89 $97.22 $96.89 $97.20 $89.55 4,352
2018-09-06 $97.36 $97.89 $97.06 $97.63 $89.95 6,091
2018-09-05 $96.85 $97.34 $96.85 $97.15 $89.51 9,014
2018-09-04 $96.56 $97.17 $96.50 $96.65 $89.05 10,715
2018-08-31 $96.68 $96.99 $96.47 $96.99 $89.36 1,322
2018-08-30 $96.57 $96.75 $96.56 $96.65 $89.05 24,564
2018-08-29 $96.56 $97.04 $96.56 $97.04 $89.41 1,877
2018-08-28 $96.63 $96.82 $96.43 $96.44 $88.85 5,688
2018-08-27 $97.03 $97.03 $96.47 $96.63 $89.03 2,362
2018-08-24 $96.41 $96.57 $96.22 $96.57 $88.97 2,118
2018-08-23 $95.91 $95.99 $95.80 $95.93 $88.38 1,026
2018-08-22 $96.22 $96.22 $95.98 $95.98 $88.43 1,359
2018-08-21 $95.86 $96.41 $95.86 $96.35 $88.77 3,255
2018-08-20 $96.34 $96.64 $96.16 $96.29 $88.71 7,168
2018-08-17 $95.65 $96.15 $95.59 $96.08 $88.52 3,539
2018-08-16 $95.00 $95.49 $95.00 $95.45 $87.94 2,295
2018-08-15 $94.69 $94.78 $94.51 $94.73 $87.28 3,561
2018-08-14 $94.43 $94.83 $94.43 $94.78 $87.32 9,146
2018-08-13 $94.02 $94.52 $94.02 $94.41 $86.98 1,596
2018-08-10 $94.42 $94.75 $94.32 $94.32 $86.90 4,495
2018-08-09 $95.46 $95.46 $94.94 $94.96 $87.49 3,270
2018-08-08 $94.89 $95.15 $94.81 $94.98 $87.51 2,104
2018-08-07 $94.88 $95.10 $94.88 $95.08 $87.60 4,585
2018-08-06 $94.61 $94.80 $94.61 $94.68 $87.23 3,610
2018-08-03 $94.61 $94.61 $94.42 $94.46 $87.03 2,665
2018-08-02 $93.75 $94.56 $93.75 $94.42 $86.99 3,040
2018-08-01 $93.82 $93.82 $93.82 $93.82 $86.44 1,088
2018-07-31 $93.40 $94.15 $93.40 $94.10 $86.70 1,997
2018-07-30 $93.66 $93.70 $93.42 $93.42 $86.07 3,176
2018-07-27 $94.49 $94.49 $93.95 $93.95 $86.56 980
2018-07-26 $94.00 $94.42 $94.00 $94.29 $86.87 3,317
2018-07-25 $94.00 $94.00 $93.21 $93.55 $86.19 2,462
2018-07-24 $93.77 $93.77 $92.88 $93.24 $85.90 4,084
2018-07-23 $93.56 $93.56 $92.80 $93.08 $85.76 1,547
2018-07-20 $93.55 $93.70 $93.11 $93.19 $85.86 37,596
2018-07-19 $93.70 $93.78 $93.11 $93.52 $86.16 6,983
2018-07-18 $93.54 $93.55 $93.30 $93.55 $86.19 4,628
2018-07-17 $93.09 $93.43 $93.09 $93.39 $86.04 3,781
2018-07-16 $92.94 $93.30 $92.94 $93.10 $85.78 6,373
2018-07-13 $92.89 $93.23 $92.89 $93.23 $85.90 5,592
2018-07-12 $92.46 $93.13 $92.46 $93.13 $85.80 15,691
2018-07-11 $91.77 $92.46 $91.77 $92.45 $85.18 2,245
2018-07-10 $92.33 $92.81 $92.31 $92.81 $85.51 6,904
2018-07-09 $91.51 $92.12 $91.51 $92.09 $84.84 4,640
2018-07-06 $91.16 $91.98 $91.16 $91.71 $84.49 3,611
2018-07-05 $91.00 $91.17 $90.82 $91.14 $83.97 4,529
2018-07-03 $90.73 $90.83 $90.73 $90.83 $83.68 600
2018-07-02 $89.95 $90.45 $89.68 $90.36 $83.25 4,720
2018-06-29 $90.59 $91.13 $90.16 $90.17 $83.08 3,068
2018-06-28 $89.89 $90.50 $89.78 $90.32 $83.21 2,952
2018-06-27 $90.53 $90.53 $89.74 $89.74 $82.68 2,398
2018-06-26 $90.59 $90.59 $90.15 $90.53 $83.41 12,414
2018-06-25 $90.26 $90.48 $89.79 $90.31 $83.20 5,499
2018-06-22 $90.75 $90.75 $90.75 $90.75 $83.61 1,215
2018-06-21 $90.59 $91.03 $90.35 $90.35 $83.24 6,721
2018-06-20 $91.06 $91.27 $90.70 $90.85 $83.70 1,653
2018-06-19 $91.00 $91.16 $90.61 $91.16 $83.99 2,235
2018-06-18 $91.07 $91.19 $90.93 $90.93 $83.78 3,743
2018-06-15 $91.05 $91.50 $91.05 $91.20 $84.02 4,601
2018-06-14 $91.85 $92.00 $91.59 $92.00 $84.34 1,763
2018-06-13 $91.67 $92.39 $91.67 $91.84 $84.20 6,693
2018-06-12 $92.00 $92.29 $92.00 $92.29 $84.61 3,631
2018-06-11 $92.36 $92.53 $91.95 $92.27 $84.59 3,820
2018-06-08 $91.73 $92.12 $91.73 $91.92 $84.27 4,979
2018-06-07 $91.12 $91.69 $91.12 $91.46 $83.85 2,341
2018-06-06 $90.88 $91.49 $90.62 $91.22 $83.63 3,365
2018-06-05 $90.65 $91.10 $90.41 $90.81 $83.25 2,810
2018-06-04 $90.18 $90.89 $90.18 $90.56 $83.02 33,405
2018-06-01 $90.26 $90.40 $90.26 $90.31 $82.79 1,025
2018-05-31 $89.81 $89.97 $89.52 $89.72 $82.25 2,044
2018-05-30 $90.19 $90.82 $89.55 $90.49 $82.96 2,772
2018-05-29 $89.64 $89.64 $89.00 $89.00 $81.59 3,770
2018-05-25 $90.28 $90.28 $90.11 $90.27 $82.76 4,184
2018-05-24 $89.82 $90.45 $89.67 $90.28 $82.77 6,984
2018-05-23 $89.97 $90.05 $89.47 $89.95 $82.46 4,086
2018-05-22 $90.49 $90.49 $89.80 $89.80 $82.33 2,312
2018-05-21 $90.20 $90.20 $89.91 $89.91 $82.43 2,207
2018-05-18 $89.40 $89.75 $89.40 $89.75 $82.28 1,602
2018-05-17 $89.70 $89.91 $89.50 $89.65 $82.19 3,241
2018-05-16 $89.84 $90.10 $89.71 $89.71 $82.24 1,907
2018-05-15 $89.69 $90.13 $89.42 $89.48 $82.03 2,334
2018-05-14 $90.50 $90.50 $89.78 $89.78 $82.31 5,181
2018-05-11 $90.14 $90.69 $90.14 $90.46 $82.93 1,586
2018-05-10 $89.81 $90.63 $89.81 $90.13 $82.63 10,130
2018-05-09 $89.70 $89.89 $89.15 $89.89 $82.41 5,382
2018-05-08 $89.11 $89.38 $88.86 $89.15 $81.73 2,396
2018-05-07 $89.16 $89.56 $89.12 $89.21 $81.79 2,293
2018-05-04 $87.54 $89.72 $87.54 $89.72 $82.25 1,717
2018-05-03 $87.58 $88.48 $87.58 $88.18 $80.84 5,632
2018-05-02 $89.33 $89.33 $88.29 $88.60 $81.23 3,991
2018-05-01 $88.94 $89.00 $88.28 $88.63 $81.25 4,794
2018-04-30 $90.68 $90.68 $89.15 $89.15 $81.73 2,260
2018-04-27 $89.48 $90.00 $89.48 $90.00 $82.51 3,375
2018-04-26 $89.26 $90.03 $89.26 $89.88 $82.40 1,991
2018-04-25 $88.84 $89.36 $88.78 $89.09 $81.68 1,637
2018-04-24 $90.33 $90.33 $88.79 $88.79 $81.40 2,679
2018-04-23 $90.06 $90.06 $89.81 $89.82 $82.34 1,830
2018-04-20 $89.97 $90.13 $89.42 $89.53 $82.08 7,722
2018-04-19 $91.04 $91.04 $90.01 $90.01 $82.52 1,508
2018-04-18 $90.98 $91.01 $90.69 $90.84 $83.28 8,469
2018-04-17 $90.80 $91.02 $90.75 $90.75 $83.20 2,171
2018-04-16 $90.30 $90.44 $90.09 $90.09 $82.59 3,790
2018-04-13 $89.54 $89.54 $89.22 $89.23 $81.80 1,651
2018-04-12 $89.35 $89.68 $89.35 $89.68 $82.22 1,327
2018-04-11 $89.08 $89.39 $89.05 $89.16 $81.74 1,701
2018-04-10 $89.33 $89.75 $89.32 $89.50 $82.05 2,093
2018-04-09 $89.45 $89.46 $88.74 $88.74 $81.35 2,131
2018-04-06 $89.47 $89.77 $88.41 $88.41 $81.05 5,328
2018-04-05 $89.90 $90.29 $89.69 $90.26 $82.75 2,578
2018-04-04 $88.60 $89.78 $88.60 $89.78 $82.31 1,713
2018-04-03 $88.14 $88.96 $88.08 $88.96 $81.56 7,591
2018-04-02 $89.23 $89.50 $87.26 $87.98 $80.66 11,593
2018-03-29 $89.63 $90.35 $89.63 $90.07 $82.57 7,097
2018-03-28 $89.53 $89.96 $88.94 $89.04 $81.63 9,591
2018-03-27 $89.27 $90.63 $88.47 $88.47 $81.11 3,519
2018-03-26 $88.29 $89.41 $88.29 $89.41 $81.97 3,662
2018-03-23 $89.71 $89.71 $88.12 $88.12 $80.79 1,187
2018-03-22 $90.47 $91.57 $90.25 $90.25 $82.74 4,362
2018-03-21 $91.18 $91.79 $90.91 $90.91 $83.34 2,781
2018-03-20 $91.57 $92.36 $91.40 $91.66 $84.03 6,927
2018-03-19 $91.22 $92.26 $90.95 $91.59 $83.97 4,794
2018-03-16 $92.04 $92.11 $92.04 $92.11 $84.44 785
2018-03-15 $91.91 $93.49 $91.91 $92.23 $84.23 4,340
2018-03-14 $91.74 $91.96 $91.74 $91.96 $83.99 859
2018-03-13 $92.54 $92.73 $92.54 $92.72 $84.68 2,307
2018-03-12 $92.61 $92.84 $92.44 $92.44 $84.42 4,307
2018-03-09 $91.78 $92.84 $91.77 $92.71 $84.67 11,597
2018-03-08 $91.53 $91.68 $91.27 $91.68 $83.73 2,360
2018-03-07 $90.02 $90.74 $90.02 $90.74 $82.87 985
2018-03-06 $90.53 $91.34 $90.25 $91.34 $83.42 4,091
2018-03-05 $89.07 $90.77 $89.07 $90.74 $82.87 18,051
2018-03-02 $88.56 $88.56 $88.41 $88.41 $80.74 1,090
2018-03-01 $90.20 $90.20 $88.63 $88.70 $81.01 2,355
2018-02-28 $91.41 $91.41 $90.75 $90.75 $82.88 1,433
2018-02-27 $91.99 $91.99 $91.16 $91.30 $83.38 5,218
2018-02-26 $91.52 $91.99 $91.27 $91.91 $83.94 19,608
2018-02-23 $90.45 $91.07 $90.28 $91.07 $83.17 3,844
2018-02-22 $90.36 $90.67 $89.97 $89.98 $82.18 3,378
2018-02-21 $90.55 $91.01 $90.55 $90.84 $82.96 2,751
2018-02-20 $91.02 $91.02 $90.45 $90.50 $82.65 2,859
2018-02-16 $90.98 $91.29 $90.93 $91.21 $83.30 1,991
2018-02-15 $89.86 $91.13 $89.65 $90.50 $82.65 6,298
2018-02-14 $88.40 $89.47 $88.40 $89.47 $81.71 4,486
2018-02-13 $87.68 $88.61 $87.68 $88.41 $80.74 4,799
2018-02-12 $88.31 $88.74 $87.60 $88.23 $80.58 6,056
2018-02-09 $86.95 $87.70 $85.68 $86.83 $79.30 3,152
2018-02-08 $89.97 $89.97 $87.05 $87.05 $79.50 10,317
2018-02-07 $89.25 $90.21 $89.21 $89.45 $81.69 3,691
2018-02-06 $86.99 $89.07 $86.54 $89.07 $81.35 5,845
2018-02-05 $91.66 $91.66 $89.26 $89.27 $81.53 12,803
2018-02-02 $92.89 $92.89 $91.98 $91.98 $84.00 34,602
2018-02-01 $93.42 $93.62 $93.28 $93.37 $85.27 3,944
2018-01-31 $93.49 $93.69 $93.37 $93.50 $85.39 3,383
2018-01-30 $93.56 $93.56 $93.36 $93.36 $85.26 1,861
2018-01-29 $94.21 $94.43 $93.93 $93.94 $85.79 5,188
2018-01-26 $93.61 $94.37 $93.61 $94.37 $86.19 2,529
2018-01-25 $94.16 $94.16 $93.56 $93.84 $85.70 6,308
2018-01-24 $93.37 $93.59 $93.19 $93.40 $85.30 3,850
2018-01-23 $93.19 $93.36 $93.13 $93.28 $85.19 6,021
2018-01-22 $92.68 $93.14 $92.68 $93.14 $85.06 3,223
2018-01-19 $92.58 $92.58 $92.41 $92.53 $84.51 10,874
2018-01-18 $92.50 $92.50 $92.06 $92.13 $84.14 13,942
2018-01-17 $91.84 $92.45 $91.84 $92.41 $84.40 6,121
2018-01-16 $92.34 $92.34 $91.64 $91.64 $83.69 4,806
2018-01-12 $91.57 $91.80 $91.45 $91.73 $83.78 13,024
2018-01-11 $91.41 $91.41 $90.97 $91.33 $83.41 13,303
2018-01-10 $91.18 $91.18 $90.87 $90.97 $83.08 3,121
2018-01-09 $91.38 $91.65 $91.38 $91.41 $83.48 4,620
2018-01-08 $91.17 $91.30 $91.10 $91.27 $83.36 5,198
2018-01-05 $91.42 $91.42 $90.96 $91.13 $83.23 3,464
2018-01-04 $90.85 $91.10 $90.83 $90.85 $82.97 4,238
2018-01-03 $90.04 $90.51 $90.04 $90.51 $82.66 2,697
2018-01-02 $90.39 $90.39 $90.01 $90.16 $82.34 5,935
2017-12-29 $91.30 $91.30 $90.51 $90.57 $82.72 2,217
2017-12-28 $90.38 $90.51 $90.38 $90.47 $82.62 1,227
2017-12-27 $90.87 $90.87 $90.24 $90.37 $82.53 25,041
2017-12-26 $90.35 $90.38 $90.15 $90.22 $82.40 3,868
2017-12-22 $90.13 $90.25 $90.06 $90.25 $82.42 2,424
2017-12-21 $91.05 $91.05 $90.27 $90.27 $82.44 6,887
2017-12-20 $90.56 $90.56 $90.37 $90.41 $82.57 3,873
2017-12-19 $90.81 $90.81 $90.63 $90.63 $82.77 2,502
2017-12-18 $91.00 $91.17 $90.79 $90.84 $82.96 2,686
2017-12-15 $90.29 $90.90 $90.29 $90.61 $82.75 6,661
2017-12-14 $92.93 $92.93 $92.53 $92.53 $81.98 1,652
2017-12-13 $93.13 $93.20 $92.99 $93.16 $82.54 3,562
2017-12-12 $93.09 $93.24 $93.09 $93.19 $82.57 2,923
2017-12-11 $93.18 $93.26 $93.01 $93.26 $82.63 7,213
2017-12-08 $93.09 $93.10 $92.83 $93.04 $82.43 3,335
2017-12-07 $92.90 $92.91 $92.88 $92.88 $82.29 1,883
2017-12-06 $92.90 $92.94 $92.89 $92.90 $82.31 1,972
2017-12-05 $93.50 $93.50 $92.87 $92.87 $82.28 2,612
2017-12-04 $93.70 $93.94 $93.42 $93.45 $82.80 5,404
2017-12-01 $93.20 $93.33 $92.16 $93.24 $82.61 5,862
2017-11-30 $93.06 $93.49 $92.89 $93.29 $82.66 4,986
2017-11-29 $92.56 $92.70 $92.56 $92.70 $82.13 2,798
2017-11-28 $91.61 $92.00 $91.61 $91.94 $81.46 1,532
2017-11-27 $91.06 $91.38 $91.06 $91.36 $80.95 1,597
2017-11-24 $91.15 $91.15 $91.00 $91.00 $80.63 1,412
2017-11-22 $91.04 $91.10 $91.04 $91.06 $80.68 2,196
2017-11-21 $91.15 $91.49 $91.08 $91.43 $81.01 5,564
2017-11-20 $90.89 $91.03 $90.78 $90.96 $80.59 4,257
2017-11-17 $90.80 $90.92 $90.64 $90.72 $80.38 2,968
2017-11-16 $90.97 $91.24 $90.86 $91.08 $80.70 5,463
2017-11-15 $90.68 $90.95 $90.68 $90.76 $80.41 3,815
2017-11-14 $90.84 $92.26 $90.61 $91.14 $80.75 14,159
2017-11-13 $90.71 $91.02 $90.66 $91.02 $80.64 1,835
2017-11-10 $90.66 $90.75 $90.54 $90.71 $80.36 2,564
2017-11-09 $90.74 $90.74 $90.41 $90.63 $80.30 5,029
2017-11-08 $90.80 $91.32 $90.80 $91.00 $80.63 5,431
2017-11-07 $90.93 $90.96 $90.69 $90.75 $80.40 6,325
2017-11-06 $90.89 $90.89 $90.60 $90.82 $80.47 1,906
2017-11-03 $90.61 $91.36 $90.61 $90.73 $80.39 1,810
2017-11-02 $90.78 $90.82 $90.62 $90.62 $80.29 1,644
2017-11-01 $90.64 $90.64 $90.43 $90.48 $80.17 2,875
2017-10-31 $90.67 $91.20 $90.33 $90.42 $80.11 3,956
2017-10-30 $90.98 $90.98 $90.41 $90.73 $80.39 3,287
2017-10-27 $90.50 $91.09 $90.50 $90.90 $80.53 5,564
2017-10-26 $90.46 $91.01 $90.46 $91.01 $80.63 2,749
2017-10-25 $90.91 $90.91 $90.26 $90.52 $80.20 2,536
2017-10-24 $90.92 $90.92 $90.78 $90.78 $80.43 707
2017-10-23 $90.88 $90.88 $90.75 $90.79 $80.44 2,275
2017-10-20 $90.90 $91.13 $90.63 $90.95 $80.58 7,123
2017-10-19 $90.01 $90.34 $89.96 $90.32 $80.02 3,994
2017-10-18 $89.81 $90.09 $89.81 $90.07 $79.80 1,779
2017-10-17 $89.79 $89.81 $89.77 $89.80 $79.57 2,040
2017-10-16 $89.78 $90.01 $89.78 $89.96 $79.70 1,970
2017-10-13 $89.73 $89.73 $89.73 $89.73 $79.50 289
2017-10-12 $89.29 $89.76 $89.29 $89.73 $79.50 939
2017-10-11 $89.55 $89.61 $89.44 $89.53 $79.32 2,639
2017-10-10 $89.38 $89.41 $89.38 $89.38 $79.19 795
2017-10-09 $89.43 $89.50 $89.27 $89.29 $79.11 1,007
2017-10-06 $89.09 $89.55 $89.09 $89.36 $79.17 4,388
2017-10-05 $89.31 $89.42 $89.28 $89.41 $79.22 1,281
2017-10-04 $89.26 $89.26 $88.99 $89.10 $78.94 1,174
2017-10-03 $89.18 $89.18 $88.93 $89.15 $78.98 437
2017-10-02 $88.85 $88.85 $88.67 $88.67 $78.56 575
2017-09-29 $88.55 $88.70 $88.37 $88.70 $78.59 1,996
2017-09-28 $88.33 $88.55 $88.23 $88.45 $78.37 4,432
2017-09-27 $87.84 $88.36 $87.77 $88.35 $78.28 10,139
2017-09-26 $87.88 $88.26 $87.88 $88.21 $78.15 4,672
2017-09-25 $87.82 $87.98 $87.82 $87.98 $77.95 502
2017-09-22 $88.03 $88.03 $87.90 $88.01 $77.98 2,367
2017-09-21 $87.92 $88.08 $87.92 $87.97 $77.94 1,924
2017-09-20 $87.91 $88.02 $87.65 $87.79 $77.78 3,453
2017-09-19 $87.53 $87.93 $87.53 $87.63 $77.64 1,678
2017-09-18 $88.26 $88.26 $87.64 $87.77 $77.76 1,708
2017-09-15 $87.55 $87.56 $87.32 $87.32 $77.37 2,892
2017-09-14 $88.46 $88.46 $87.50 $87.50 $77.16 3,487
2017-09-13 $88.80 $88.80 $87.63 $88.12 $77.70 1,140
2017-09-12 $88.19 $88.19 $87.98 $88.14 $77.72 896
2017-09-11 $88.18 $88.18 $87.95 $88.12 $77.70 2,384
2017-09-08 $86.13 $87.23 $86.13 $87.06 $76.77 1,126
2017-09-07 $87.14 $87.14 $86.54 $86.54 $76.31 2,805
2017-09-06 $86.90 $86.99 $86.59 $86.59 $76.35 1,798
2017-09-05 $87.02 $87.34 $86.66 $86.66 $76.42 1,816
2017-09-01 $87.55 $87.83 $87.35 $87.58 $77.23 1,636
2017-08-31 $87.59 $87.59 $87.27 $87.51 $77.16 1,215
2017-08-30 $87.04 $87.34 $86.88 $87.34 $77.01 3,275
2017-08-29 $86.99 $86.99 $86.72 $86.99 $76.71 2,434
2017-08-28 $86.79 $86.97 $86.79 $86.79 $76.53 392
2017-08-25 $87.30 $87.31 $87.21 $87.31 $76.99 1,042
2017-08-24 $86.81 $87.26 $86.81 $87.04 $76.75 1,257
2017-08-23 $87.26 $87.51 $87.26 $87.40 $77.07 5,506
2017-08-22 $87.53 $87.53 $87.39 $87.39 $77.06 1,663
2017-08-21 $86.80 $86.97 $86.80 $86.97 $76.69 1,209
2017-08-18 $87.14 $87.26 $87.10 $87.18 $76.87 936
2017-08-17 $88.37 $88.37 $87.36 $87.44 $77.10 4,373
2017-08-16 $88.48 $88.48 $88.00 $88.36 $77.91 1,671
2017-08-15 $87.99 $87.99 $87.99 $87.99 $77.59 170
2017-08-14 $87.97 $88.05 $87.72 $87.85 $77.47 1,412
2017-08-11 $87.52 $87.54 $87.23 $87.28 $76.96 2,289
2017-08-10 $87.27 $87.83 $87.27 $87.83 $77.44 461
2017-08-09 $87.86 $87.97 $87.80 $87.97 $77.57 926
2017-08-08 $88.26 $88.29 $88.04 $88.11 $77.69 2,224
2017-08-07 $88.26 $88.31 $88.10 $88.10 $77.68 932
2017-08-04 $88.27 $88.27 $88.27 $88.27 $77.83 247
2017-08-03 $88.27 $88.30 $87.99 $87.99 $77.59 1,626
2017-08-02 $88.19 $88.22 $88.01 $88.19 $77.76 2,578
2017-08-01 $88.00 $88.26 $88.00 $88.21 $77.78 2,526
2017-07-31 $87.99 $87.99 $87.87 $87.99 $77.59 2,269
2017-07-28 $87.48 $87.48 $87.47 $87.48 $77.14 555
2017-07-27 $87.91 $87.91 $87.21 $87.46 $77.12 4,029
2017-07-26 $87.99 $87.99 $87.56 $87.75 $77.37 1,631
2017-07-25 $87.75 $87.98 $87.50 $87.50 $77.15 2,097
2017-07-24 $87.76 $87.76 $87.46 $87.66 $77.30 1,664
2017-07-21 $87.64 $87.74 $87.50 $87.61 $77.25 4,056
2017-07-20 $87.19 $87.67 $87.19 $87.67 $77.30 1,525
2017-07-19 $87.18 $87.41 $87.12 $87.12 $76.82 2,203
2017-07-18 $87.09 $87.09 $86.80 $86.80 $76.54 396
2017-07-17 $86.80 $87.20 $86.79 $87.12 $76.82 855
2017-07-14 $86.84 $87.19 $86.72 $87.18 $76.87 2,007
2017-07-13 $86.94 $86.94 $86.94 $86.94 $76.66 330
2017-07-12 $86.60 $86.95 $86.60 $86.76 $76.51 1,885
2017-07-11 $86.57 $86.57 $85.89 $86.18 $75.99 1,716
2017-07-10 $86.36 $86.65 $86.36 $86.65 $76.41 1,094
2017-07-07 $86.01 $86.46 $86.01 $86.38 $76.17 1,382
2017-07-06 $86.58 $86.58 $86.00 $86.08 $75.90 4,912
2017-07-05 $86.84 $86.90 $86.57 $86.58 $76.35 3,857
2017-07-03 $86.91 $86.91 $86.91 $86.91 $76.64 602
2017-06-30 $87.33 $87.33 $86.00 $86.54 $76.31 1,403
2017-06-29 $86.74 $86.74 $85.75 $86.12 $75.94 1,856
2017-06-28 $86.79 $87.09 $86.58 $87.09 $76.79 2,891
2017-06-27 $87.08 $87.08 $86.50 $86.51 $76.28 4,759
2017-06-26 $87.07 $87.13 $87.01 $87.03 $76.74 1,238
2017-06-23 $86.69 $87.06 $86.67 $86.90 $76.63 2,222
2017-06-22 $86.96 $87.11 $86.87 $87.00 $76.72 1,172
2017-06-21 $88.09 $88.09 $86.77 $87.12 $76.82 3,628
2017-06-20 $87.48 $87.79 $87.48 $87.78 $77.40 1,364
2017-06-19 $88.00 $88.00 $87.58 $87.79 $77.41 2,919
2017-06-16 $87.65 $87.65 $87.35 $87.54 $77.19 1,589
2017-06-15 $87.76 $88.05 $87.76 $88.03 $77.25 2,737
2017-06-14 $88.03 $88.03 $87.78 $87.91 $77.15 1,286
2017-06-13 $87.80 $87.80 $87.48 $87.72 $76.98 4,457
2017-06-12 $87.29 $87.29 $87.14 $87.14 $76.47 472
2017-06-09 $87.11 $87.24 $87.01 $87.01 $76.35 781
2017-06-08 $86.89 $86.89 $86.89 $86.89 $76.25 263
2017-06-07 $87.12 $87.12 $86.87 $87.10 $76.43 2,521
2017-06-06 $87.32 $87.32 $86.83 $86.83 $76.20 2,263
2017-06-05 $87.74 $87.76 $87.36 $87.36 $76.66 1,747
2017-06-02 $87.40 $87.73 $87.35 $87.50 $76.79 1,816
2017-06-01 $87.12 $87.28 $87.10 $87.28 $76.59 1,008
2017-05-31 $86.70 $86.76 $86.39 $86.63 $76.02 1,740
2017-05-30 $86.48 $86.55 $86.34 $86.45 $75.86 3,245
2017-05-26 $86.51 $86.60 $86.43 $86.60 $76.00 749
2017-05-25 $86.48 $86.48 $86.31 $86.38 $75.80 1,866
2017-05-24 $85.50 $85.81 $85.42 $85.70 $75.21 1,610
2017-05-23 $85.33 $85.55 $85.33 $85.51 $75.04 1,458
2017-05-22 $84.95 $85.40 $84.95 $85.39 $74.93 1,290
2017-05-19 $84.87 $84.97 $84.79 $84.97 $74.57 1,612
2017-05-18 $84.29 $84.84 $84.26 $84.84 $74.45 12,543
2017-05-17 $84.97 $84.97 $84.55 $84.55 $74.20 700
2017-05-16 $84.95 $85.18 $84.91 $85.05 $74.64 22,537
2017-05-15 $84.56 $85.46 $84.30 $85.00 $74.59 168,352
2017-05-12 $84.73 $84.84 $84.69 $84.70 $74.33 1,390
2017-05-11 $84.99 $84.99 $84.61 $84.90 $74.50 1,211
2017-05-10 $85.31 $85.31 $84.84 $84.84 $74.45 601
2017-05-09 $85.29 $85.29 $85.07 $85.07 $74.65 1,304
2017-05-08 $85.79 $85.79 $85.38 $85.53 $75.06 704
2017-05-05 $85.38 $85.60 $85.31 $85.60 $75.12 1,964
2017-05-04 $85.14 $85.27 $85.12 $85.27 $74.83 828
2017-05-03 $84.62 $84.93 $84.62 $84.93 $74.53 531
2017-05-02 $84.76 $85.18 $84.76 $85.01 $74.60 964
2017-05-01 $85.08 $85.19 $85.03 $85.03 $74.62 2,395
2017-04-28 $85.36 $85.36 $85.09 $85.16 $74.73 7,702
2017-04-27 $85.73 $85.85 $85.58 $85.58 $75.10 2,958
2017-04-26 $85.75 $85.98 $85.53 $85.98 $75.45 3,278
2017-04-25 $85.84 $85.84 $85.75 $85.84 $75.33 1,025
2017-04-24 $85.02 $85.22 $85.02 $85.22 $74.78 879
2017-04-21 $84.59 $84.79 $84.33 $84.76 $74.38 9,287
2017-04-20 $84.52 $84.66 $84.08 $84.66 $74.29 4,557
2017-04-19 $84.51 $84.51 $83.82 $83.82 $73.56 2,518
2017-04-18 $84.08 $84.09 $84.04 $84.09 $73.79 858
2017-04-17 $84.21 $84.76 $83.92 $83.92 $73.64 1,953
2017-04-13 $84.01 $84.01 $83.73 $83.89 $73.62 2,918
2017-04-12 $84.45 $84.45 $83.89 $83.89 $73.62 2,847
2017-04-11 $84.00 $84.33 $83.79 $84.33 $74.01 4,015
2017-04-10 $84.48 $84.48 $84.06 $84.23 $73.92 3,249
2017-04-07 $84.24 $84.32 $84.11 $84.31 $73.99 1,541
2017-04-06 $83.78 $84.26 $83.78 $84.24 $73.92 1,132
2017-04-05 $84.62 $84.87 $83.93 $83.93 $73.65 4,389
2017-04-04 $84.20 $84.41 $84.18 $84.32 $74.00 4,470
2017-04-03 $84.14 $84.33 $84.06 $84.08 $73.78 11,909
2017-03-31 $84.30 $84.86 $84.30 $84.58 $74.22 3,694
2017-03-30 $84.65 $84.76 $84.23 $84.57 $74.21 2,869
2017-03-29 $84.96 $84.96 $84.38 $84.58 $74.22 2,607
2017-03-28 $84.35 $84.87 $84.09 $84.60 $74.24 8,323
2017-03-27 $84.42 $84.42 $84.06 $84.17 $73.86 18,258
2017-03-24 $84.61 $84.61 $84.43 $84.43 $74.09 1,106
2017-03-23 $85.25 $85.25 $84.77 $84.77 $74.39 1,264
2017-03-22 $84.82 $84.96 $84.54 $84.75 $74.38 3,794
2017-03-21 $85.40 $85.40 $84.68 $84.79 $74.41 3,701
2017-03-20 $85.90 $87.22 $85.37 $85.75 $75.25 5,882
2017-03-17 $86.15 $86.15 $85.71 $85.79 $75.29 2,722
2017-03-16 $85.80 $85.90 $85.62 $85.83 $75.02 3,024
2017-03-15 $85.46 $85.68 $85.46 $85.50 $74.74 750
2017-03-14 $85.67 $85.67 $85.00 $85.47 $74.71 11,966
2017-03-13 $85.76 $85.86 $85.32 $85.57 $74.80 5,799
2017-03-10 $85.00 $85.63 $84.90 $85.58 $74.80 3,077
2017-03-09 $85.36 $85.36 $84.86 $84.94 $74.25 3,502
2017-03-08 $85.14 $85.34 $84.98 $84.98 $74.28 3,244
2017-03-07 $85.35 $85.61 $85.35 $85.59 $74.81 2,004
2017-03-06 $85.00 $85.61 $85.00 $85.45 $74.69 5,480
2017-03-03 $85.49 $85.71 $85.01 $85.44 $74.68 2,633
2017-03-02 $85.83 $86.20 $85.63 $85.87 $75.06 4,661
2017-03-01 $85.71 $86.39 $85.66 $86.39 $75.51 3,846
2017-02-28 $84.74 $85.49 $84.74 $85.44 $74.68 20,418
2017-02-27 $85.46 $85.46 $85.19 $85.42 $74.66 7,570
2017-02-24 $84.73 $85.21 $84.73 $85.21 $74.48 2,136
2017-02-23 $84.52 $85.07 $84.24 $85.07 $74.36 768
2017-02-22 $84.90 $84.90 $84.55 $84.78 $74.10 1,363
2017-02-21 $84.43 $84.78 $83.82 $84.53 $73.88 8,858
2017-02-17 $83.62 $84.57 $83.38 $84.28 $73.67 6,257
2017-02-16 $83.72 $84.12 $83.61 $84.12 $73.53 1,902
2017-02-15 $83.46 $83.95 $83.21 $83.71 $73.17 1,653
2017-02-14 $82.99 $83.39 $82.73 $83.39 $72.89 2,176
2017-02-13 $82.95 $83.20 $82.72 $83.19 $72.71 2,139
2017-02-10 $82.40 $82.70 $82.17 $82.33 $71.97 5,680
2017-02-09 $82.03 $82.23 $81.83 $81.83 $71.52 2,167
2017-02-08 $81.66 $81.67 $81.60 $81.60 $71.32 1,564
2017-02-07 $81.92 $81.92 $81.50 $81.67 $71.39 1,809
2017-02-06 $81.86 $81.86 $81.32 $81.40 $71.15 3,919
2017-02-03 $81.64 $81.86 $81.43 $81.63 $71.35 5,361
2017-02-02 $81.01 $81.25 $80.96 $81.25 $71.01 1,524
2017-02-01 $81.70 $81.70 $80.70 $80.74 $70.57 2,737
2017-01-31 $81.11 $81.12 $80.70 $80.70 $70.53 3,253
2017-01-30 $81.16 $81.16 $80.56 $81.11 $70.90 3,148
2017-01-27 $81.40 $81.46 $81.33 $81.33 $71.08 2,296
2017-01-26 $81.86 $81.94 $81.14 $81.19 $70.97 3,390
2017-01-25 $82.00 $82.00 $81.49 $81.86 $71.55 1,275
2017-01-24 $81.10 $81.48 $80.78 $81.18 $70.96 3,404
2017-01-23 $80.86 $80.86 $80.65 $80.65 $70.49 1,753
2017-01-20 $80.96 $81.06 $80.66 $80.83 $70.65 13,366
2017-01-19 $80.55 $80.91 $80.34 $80.34 $70.22 2,307
2017-01-18 $81.05 $81.05 $80.54 $80.80 $70.62 2,442
2017-01-17 $80.89 $80.89 $80.44 $80.52 $70.38 2,644
2017-01-13 $80.79 $80.89 $80.65 $80.67 $70.51 1,821
2017-01-12 $80.22 $80.60 $80.22 $80.26 $70.16 2,413
2017-01-11 $80.56 $80.56 $80.38 $80.45 $70.32 1,227
2017-01-10 $81.15 $81.15 $80.48 $80.48 $70.34 2,430
2017-01-09 $81.41 $81.41 $80.52 $80.64 $70.48 7,780
2017-01-06 $80.73 $81.22 $80.73 $81.22 $70.99 2,033
2017-01-05 $80.41 $80.84 $80.41 $80.54 $70.40 2,823
2017-01-04 $80.19 $80.85 $80.19 $80.74 $70.57 6,306
2017-01-03 $80.30 $80.73 $80.27 $80.43 $70.30 6,570
2016-12-30 $80.12 $80.43 $80.12 $80.33 $70.21 2,362
2016-12-29 $80.74 $80.85 $80.31 $80.77 $70.60 5,091
2016-12-28 $81.56 $81.79 $80.52 $80.64 $70.48 8,107
2016-12-27 $81.07 $82.50 $81.00 $81.32 $71.08 17,086
2016-12-23 $80.93 $82.95 $80.93 $82.87 $72.43 13,654
2016-12-22 $80.97 $82.23 $80.67 $81.21 $70.98 5,684
2016-12-21 $81.16 $81.47 $81.09 $81.18 $70.96 2,418
2016-12-20 $82.61 $82.61 $80.80 $81.50 $71.24 4,806
2016-12-19 $80.81 $82.57 $80.81 $81.34 $71.10 10,806
2016-12-16 $80.86 $81.25 $80.86 $80.95 $70.76 3,984
2016-12-15 $82.09 $82.09 $80.92 $81.56 $70.71 3,469
2016-12-14 $82.94 $82.94 $81.14 $81.37 $70.55 5,726
2016-12-13 $81.93 $82.16 $81.18 $82.12 $71.20 7,164
2016-12-12 $81.49 $81.65 $81.15 $81.58 $70.73 1,966
2016-12-09 $80.72 $81.23 $80.72 $81.11 $70.32 5,003
2016-12-08 $80.62 $80.87 $80.30 $80.44 $69.74 6,298
2016-12-07 $79.68 $81.23 $79.65 $81.12 $70.33 3,430
2016-12-06 $79.44 $80.08 $79.44 $80.08 $69.43 1,135
2016-12-05 $79.96 $79.96 $79.35 $79.59 $69.00 6,294
2016-12-02 $79.57 $79.66 $79.42 $79.42 $68.86 1,081
2016-12-01 $79.85 $79.85 $79.01 $79.44 $68.87 5,169
2016-11-30 $79.41 $79.77 $79.12 $79.77 $69.16 2,944
2016-11-29 $80.08 $80.55 $79.83 $79.83 $69.21 1,645
2016-11-28 $79.29 $79.90 $79.29 $79.57 $68.99 2,990
2016-11-25 $79.87 $79.95 $79.55 $79.95 $69.31 1,892
2016-11-23 $79.58 $79.80 $79.27 $79.78 $69.17 2,951
2016-11-22 $80.01 $80.01 $78.91 $79.73 $69.12 27,127
2016-11-21 $79.46 $79.46 $78.79 $79.25 $68.71 5,400
2016-11-18 $79.27 $79.27 $78.48 $78.73 $68.26 3,422
2016-11-17 $78.91 $79.36 $78.51 $78.99 $68.48 3,800
2016-11-16 $78.41 $78.56 $78.27 $78.50 $68.06 1,905
2016-11-15 $78.75 $79.58 $78.26 $78.59 $68.14 17,936
2016-11-14 $77.74 $79.13 $77.74 $78.56 $68.11 17,488
2016-11-11 $78.03 $78.18 $77.98 $77.98 $67.61 2,455
2016-11-10 $77.82 $78.42 $77.58 $77.92 $67.55 3,288
2016-11-09 $77.08 $77.94 $76.97 $77.94 $67.57 2,777
2016-11-08 $77.22 $78.08 $77.15 $77.50 $67.19 3,260
2016-11-07 $76.65 $78.09 $76.34 $76.91 $66.68 1,531
2016-11-04 $75.99 $75.99 $75.74 $75.74 $65.66 344
2016-11-03 $76.15 $76.15 $75.63 $75.63 $65.57 1,084
2016-11-02 $76.25 $76.60 $76.16 $76.22 $66.09 1,540
2016-11-01 $77.07 $77.13 $76.10 $76.15 $66.02 9,246
2016-10-31 $77.01 $77.95 $77.01 $77.20 $66.93 1,699
2016-10-28 $77.44 $77.44 $76.34 $76.83 $66.61 1,528
2016-10-27 $77.37 $77.54 $76.85 $76.88 $66.65 4,407
2016-10-26 $77.07 $77.50 $77.07 $77.50 $67.19 10,524
2016-10-25 $77.59 $77.68 $77.43 $77.43 $67.13 10,780
2016-10-24 $77.69 $77.85 $77.40 $77.48 $67.17 4,431
2016-10-21 $77.30 $77.42 $77.30 $77.38 $67.09 1,557
2016-10-20 $77.99 $77.99 $77.76 $77.76 $67.41 1,537
2016-10-19 $77.98 $78.24 $77.66 $78.24 $67.83 17,144
2016-10-18 $77.90 $78.23 $77.90 $78.00 $67.62 9,119
2016-10-17 $77.99 $77.99 $77.54 $77.86 $67.50 1,287
2016-10-14 $78.07 $78.07 $78.07 $78.07 $67.68 1,385
2016-10-13 $77.39 $78.21 $77.18 $78.09 $67.71 4,810
2016-10-12 $77.71 $77.91 $77.69 $77.89 $67.53 1,604
2016-10-11 $77.94 $77.94 $77.08 $77.14 $66.88 3,585
2016-10-10 $77.90 $77.90 $77.90 $77.90 $67.54 446
2016-10-07 $78.98 $78.98 $77.68 $78.18 $67.78 3,901
2016-10-06 $78.00 $78.40 $78.00 $78.04 $67.66 850
2016-10-05 $78.95 $78.95 $78.19 $78.19 $67.79 2,400
2016-10-04 $78.87 $78.87 $77.91 $78.24 $67.83 12,199
2016-10-03 $78.89 $78.92 $78.89 $78.92 $68.42 989
2016-09-30 $79.49 $79.67 $79.43 $79.47 $68.90 1,277
2016-09-29 $79.73 $79.73 $79.06 $79.19 $68.66 115,395
2016-09-28 $79.83 $79.92 $79.54 $79.75 $69.14 5,478
2016-09-27 $79.38 $79.65 $79.38 $79.55 $68.97 4,381
2016-09-26 $80.67 $80.67 $79.47 $79.54 $68.96 3,079
2016-09-23 $80.09 $80.20 $80.03 $80.08 $69.42 1,866
2016-09-22 $79.96 $80.53 $79.96 $80.41 $69.71 10,329
2016-09-21 $79.04 $79.25 $78.88 $79.07 $68.56 5,994
2016-09-20 $78.75 $79.23 $78.75 $78.90 $68.40 3,566
2016-09-19 $80.00 $80.71 $78.42 $78.64 $68.18 4,626
2016-09-16 $78.74 $79.59 $78.29 $79.59 $69.00 20,972
2016-09-15 $78.71 $79.18 $78.71 $79.11 $68.18 3,471
2016-09-14 $79.84 $79.84 $78.40 $78.40 $67.57 745
2016-09-13 $79.01 $79.19 $78.75 $79.03 $68.11 3,864
2016-09-12 $78.96 $79.87 $78.96 $79.87 $68.84 2,037
2016-09-09 $80.72 $80.72 $79.06 $79.06 $68.14 11,132
2016-09-08 $81.35 $81.36 $81.02 $81.32 $70.08 4,584
2016-09-07 $81.69 $81.69 $81.30 $81.40 $70.15 5,739
2016-09-06 $81.51 $81.52 $81.25 $81.32 $70.09 5,121
2016-09-02 $82.00 $82.27 $81.04 $82.27 $70.90 634
2016-09-01 $81.30 $81.30 $80.43 $80.66 $69.52 6,156
2016-08-31 $80.61 $81.11 $80.61 $81.09 $69.89 5,166
2016-08-30 $81.12 $81.12 $80.82 $81.04 $69.84 2,851
2016-08-29 $81.04 $81.10 $80.49 $80.94 $69.75 9,068
2016-08-26 $81.27 $81.27 $80.29 $80.29 $69.20 4,783
2016-08-25 $80.79 $81.12 $80.79 $81.12 $69.91 953
2016-08-24 $80.98 $81.05 $80.58 $80.58 $69.45 1,736
2016-08-23 $80.93 $81.40 $80.92 $81.13 $69.92 4,923
2016-08-22 $81.20 $81.20 $80.67 $80.98 $69.79 2,531
2016-08-19 $80.96 $80.96 $80.77 $80.91 $69.73 3,758
2016-08-18 $80.88 $81.15 $80.88 $81.15 $69.94 1,188
2016-08-17 $80.63 $80.97 $80.63 $80.97 $69.78 2,537
2016-08-16 $80.76 $81.36 $80.76 $81.18 $69.96 6,097
2016-08-15 $81.89 $81.89 $81.28 $81.47 $70.21 6,685
2016-08-12 $82.09 $82.09 $81.24 $81.54 $70.27 5,570
2016-08-11 $81.81 $81.81 $81.50 $81.50 $70.24 1,029
2016-08-10 $80.89 $81.61 $80.89 $81.61 $70.33 845
2016-08-09 $81.82 $81.82 $81.18 $81.18 $69.97 4,307
2016-08-08 $82.05 $82.05 $81.18 $81.39 $70.15 3,937
2016-08-05 $80.79 $81.69 $80.79 $81.33 $70.10 2,108
2016-08-04 $81.24 $81.34 $81.11 $81.30 $70.07 2,023
2016-08-03 $81.02 $81.02 $81.00 $81.00 $69.81 736
2016-08-02 $82.17 $82.17 $80.98 $81.48 $70.22 6,429
2016-08-01 $82.48 $82.48 $81.58 $81.89 $70.57 2,435
2016-07-29 $81.49 $81.92 $81.45 $81.46 $70.20 20,687
2016-07-28 $81.25 $81.82 $81.19 $81.82 $70.51 6,024
2016-07-27 $81.50 $81.87 $81.34 $81.81 $70.51 6,083
2016-07-26 $82.24 $82.34 $81.74 $82.03 $70.70 3,958
2016-07-25 $81.95 $82.00 $81.51 $82.00 $70.67 2,348
2016-07-22 $81.45 $81.45 $81.45 $81.45 $70.20 504
2016-07-21 $82.29 $82.29 $81.30 $81.77 $70.47 6,626
2016-07-20 $81.81 $82.35 $81.59 $82.01 $70.68 25,504
2016-07-19 $81.61 $81.80 $81.45 $81.76 $70.46 3,484
2016-07-18 $82.47 $82.47 $81.36 $81.36 $70.12 794
2016-07-15 $81.74 $81.74 $81.17 $81.26 $70.03 1,379
2016-07-14 $83.35 $83.35 $81.55 $81.71 $70.42 1,384
2016-07-13 $81.13 $81.63 $81.13 $81.32 $70.09 3,285
2016-07-12 $81.64 $81.64 $81.18 $81.18 $69.96 1,827
2016-07-11 $81.79 $82.62 $81.12 $81.44 $70.19 3,940
2016-07-08 $80.39 $81.03 $80.39 $81.03 $69.84 2,130
2016-07-07 $80.36 $80.41 $79.63 $79.63 $68.63 5,719
2016-07-06 $79.76 $80.26 $79.36 $80.15 $69.08 15,599
2016-07-05 $79.85 $80.02 $79.47 $79.79 $68.77 52,995
2016-07-01 $79.52 $80.25 $79.52 $80.25 $69.16 5,474
2016-06-30 $79.24 $79.91 $78.73 $79.70 $68.69 6,092
2016-06-29 $78.31 $78.64 $78.07 $78.64 $67.78 4,153
2016-06-28 $76.90 $77.18 $76.70 $77.17 $66.51 7,718
2016-06-27 $75.98 $76.24 $75.76 $76.21 $65.68 22,639
2016-06-24 $77.18 $78.24 $77.10 $77.10 $66.45 73,353
2016-06-23 $78.90 $79.06 $78.63 $78.88 $67.98 5,160
2016-06-22 $78.36 $78.36 $78.17 $78.17 $67.37 984
2016-06-21 $78.72 $78.72 $78.31 $78.45 $67.61 4,550
2016-06-20 $78.31 $78.70 $78.07 $78.07 $67.28 4,842
2016-06-17 $79.49 $79.49 $77.53 $77.74 $67.00 5,523
2016-06-16 $77.76 $78.72 $77.76 $78.72 $67.40 8,025
2016-06-15 $78.34 $78.42 $78.22 $78.22 $66.97 3,535
2016-06-14 $79.45 $79.45 $78.02 $78.30 $67.04 64,616
2016-06-13 $79.15 $79.15 $78.56 $78.72 $67.40 4,115
2016-06-10 $78.57 $79.18 $78.57 $79.04 $67.67 1,553
2016-06-09 $78.95 $78.98 $78.95 $78.98 $67.63 770
2016-06-08 $78.85 $79.26 $78.70 $78.97 $67.62 9,616
2016-06-07 $78.75 $78.91 $78.65 $78.65 $67.34 4,093
2016-06-06 $78.34 $78.79 $78.34 $78.64 $67.33 4,862
2016-06-03 $78.46 $78.48 $77.93 $78.16 $66.92 8,986
2016-06-02 $77.87 $78.39 $77.83 $78.18 $66.94 11,599
2016-06-01 $77.67 $78.32 $77.64 $78.32 $67.06 89,048
2016-05-31 $78.15 $78.32 $77.60 $77.60 $66.44 9,194
2016-05-27 $77.69 $78.37 $77.69 $78.24 $66.99 9,574
2016-05-26 $77.97 $78.15 $77.68 $77.68 $66.51 9,300
2016-05-25 $77.91 $78.25 $77.78 $78.06 $66.84 19,134
2016-05-24 $77.23 $77.88 $77.23 $77.67 $66.50 6,484
2016-05-23 $77.43 $77.43 $77.10 $77.10 $66.01 1,209
2016-05-20 $77.17 $77.18 $76.90 $76.90 $65.84 5,263
2016-05-19 $76.91 $76.91 $76.48 $76.48 $65.48 6,135
2016-05-18 $77.62 $77.62 $76.67 $76.67 $65.65 13,020
2016-05-17 $77.92 $77.92 $77.00 $77.22 $66.12 3,525
2016-05-16 $78.17 $78.42 $77.50 $78.20 $66.96 5,646
2016-05-13 $78.00 $78.30 $77.41 $77.41 $66.28 9,127
2016-05-12 $77.88 $78.46 $77.79 $78.46 $67.18 59,969
2016-05-11 $78.57 $80.41 $77.80 $77.90 $66.70 301,178
2016-05-10 $79.22 $79.68 $78.15 $79.68 $68.22 8,987
2016-05-09 $79.74 $79.74 $77.80 $77.97 $66.76 4,344
2016-05-06 $77.20 $78.40 $77.20 $77.45 $66.32 12,221
2016-05-05 $77.42 $78.17 $77.29 $77.29 $66.18 6,340
2016-05-04 $77.35 $77.35 $76.90 $76.90 $65.84 1,018
2016-05-03 $77.68 $77.72 $77.30 $77.30 $66.19 6,423
2016-05-02 $77.45 $77.68 $77.45 $77.63 $66.47 640
2016-04-29 $77.20 $77.20 $76.52 $77.00 $65.93 1,075
2016-04-28 $77.54 $77.86 $77.45 $77.45 $66.32 2,751
2016-04-27 $77.51 $78.02 $77.26 $78.02 $66.80 6,221
2016-04-26 $77.78 $77.78 $77.30 $77.46 $66.32 2,870
2016-04-25 $77.37 $77.37 $77.00 $77.33 $66.21 638
2016-04-22 $76.96 $77.20 $76.81 $77.20 $66.10 1,529
2016-04-21 $77.23 $77.23 $76.53 $76.76 $65.72 1,083
2016-04-20 $77.97 $78.02 $77.72 $78.02 $66.81 6,909
2016-04-19 $77.75 $78.02 $77.70 $77.78 $66.60 38,064
2016-04-18 $77.20 $77.84 $77.20 $77.53 $66.38 6,266
2016-04-15 $76.87 $77.27 $76.87 $77.08 $66.00 12,131
2016-04-14 $77.10 $77.55 $76.83 $77.00 $65.93 73,342
2016-04-13 $77.78 $77.78 $76.95 $77.55 $66.40 5,570
2016-04-12 $76.87 $76.95 $76.72 $76.95 $65.89 5,529
2016-04-11 $77.50 $77.50 $76.51 $76.55 $65.54 6,658
2016-04-08 $76.40 $76.68 $76.35 $76.35 $65.37 2,221
2016-04-07 $76.40 $76.40 $76.14 $76.14 $65.19 3,384
2016-04-06 $76.13 $77.06 $76.13 $76.81 $65.77 3,869
2016-04-05 $76.67 $76.68 $76.32 $76.32 $65.35 1,861
2016-04-04 $77.23 $77.23 $77.13 $77.18 $66.08 1,905
2016-04-01 $76.81 $77.37 $76.61 $77.37 $66.25 827
2016-03-31 $76.88 $76.88 $76.73 $76.84 $65.79 785
2016-03-30 $77.14 $77.14 $76.46 $76.82 $65.78 5,574
2016-03-29 $76.01 $76.34 $76.00 $76.34 $65.37 846
2016-03-28 $76.04 $76.04 $75.79 $75.99 $65.06 1,230
2016-03-24 $75.74 $75.74 $75.74 $75.74 $64.85 217
2016-03-23 $75.82 $75.91 $75.55 $75.74 $64.85 3,811
2016-03-22 $76.04 $76.12 $75.77 $75.96 $65.04 2,199
2016-03-21 $75.88 $76.07 $75.67 $75.96 $65.04 3,625
2016-03-18 $76.25 $76.25 $75.76 $75.88 $64.97 2,891
2016-03-17 $75.65 $76.49 $75.65 $76.49 $65.16 1,120
2016-03-16 $75.27 $75.54 $74.84 $75.46 $64.28 1,946
2016-03-15 $74.72 $75.19 $74.72 $75.14 $64.01 1,304
2016-03-14 $75.04 $75.13 $74.80 $75.13 $64.00 4,482
2016-03-11 $74.69 $74.82 $74.69 $74.82 $63.74 481
2016-03-10 $74.18 $74.18 $74.18 $74.18 $63.19 1,511
2016-03-09 $73.80 $73.80 $73.80 $73.80 $62.86 259
2016-03-08 $73.75 $73.75 $73.60 $73.67 $62.76 1,162
2016-03-07 $74.02 $74.02 $73.63 $73.85 $62.91 6,318
2016-03-04 $73.91 $73.92 $73.91 $73.92 $62.97 490
2016-03-03 $73.38 $73.40 $73.38 $73.40 $62.53 779
2016-03-02 $72.89 $72.89 $72.89 $72.89 $62.09 1,919
2016-03-01 $72.92 $73.05 $72.92 $73.05 $62.22 1,455
2016-02-29 $72.56 $72.79 $72.56 $72.79 $62.01 935
2016-02-26 $73.13 $73.13 $72.38 $72.47 $61.73 125,429
2016-02-25 $72.20 $72.79 $72.20 $72.79 $62.01 757
2016-02-24 $71.15 $72.14 $70.96 $72.14 $61.45 2,615
2016-02-23 $71.66 $71.80 $71.59 $71.80 $61.16 5,611
2016-02-22 $70.90 $70.90 $70.90 $70.90 $60.40 209
2016-02-19 $70.90 $70.90 $70.90 $70.90 $60.40 374
2016-02-18 $71.22 $71.22 $71.22 $71.22 $60.67 276
2016-02-17 $71.44 $71.44 $71.44 $71.44 $60.86 348
2016-02-16 $70.34 $70.34 $70.32 $70.32 $59.90 1,262
2016-02-12 $69.38 $69.38 $69.38 $69.38 $59.10 471
2016-02-11 $67.90 $68.27 $67.90 $68.27 $58.16 6,349
2016-02-10 $69.91 $70.12 $69.53 $69.53 $59.23 3,671
2016-02-09 $68.20 $68.20 $68.20 $68.20 $58.09 59
2016-02-08 $68.80 $68.80 $68.20 $68.20 $58.09 2,742
2016-02-05 $70.18 $70.18 $69.74 $69.90 $59.54 680
2016-02-04 $70.95 $70.95 $70.57 $70.57 $60.11 1,066
2016-02-03 $70.05 $70.05 $70.05 $70.05 $59.67 213
2016-02-02 $70.79 $70.79 $70.79 $70.79 $60.30 680
2016-02-01 $71.55 $71.55 $71.50 $71.50 $60.91 407
2016-01-29 $70.92 $70.94 $70.92 $70.94 $60.43 345
2016-01-28 $69.38 $69.38 $69.38 $69.38 $59.10 100
2016-01-27 $69.75 $70.15 $69.10 $69.10 $58.86 1,550
2016-01-26 $69.24 $69.71 $69.24 $69.71 $59.38 1,105
2016-01-25 $69.27 $69.29 $69.25 $69.29 $59.02 1,038
2016-01-22 $69.50 $69.50 $69.28 $69.48 $59.19 1,474
2016-01-21 $68.44 $69.03 $68.40 $68.40 $58.27 4,377
2016-01-20 $68.56 $68.56 $67.53 $67.63 $57.61 6,460
2016-01-19 $68.91 $68.91 $68.91 $68.91 $58.70 237
2016-01-15 $68.98 $68.98 $68.11 $68.11 $58.02 2,881
2016-01-14 $70.33 $70.33 $70.11 $70.11 $59.72 241
2016-01-13 $71.20 $71.21 $69.35 $69.48 $59.19 9,237
2016-01-12 $70.87 $70.87 $70.47 $70.83 $60.34 9,892
2016-01-11 $70.93 $70.93 $69.89 $70.52 $60.07 1,625
2016-01-08 $71.77 $71.77 $70.57 $70.57 $60.11 4,063
2016-01-07 $72.56 $72.56 $72.56 $72.56 $61.81 0
2016-01-06 $72.68 $72.85 $72.56 $72.56 $61.81 2,837
2016-01-05 $73.21 $73.21 $73.21 $73.21 $62.36 100
2016-01-04 $72.12 $72.45 $72.12 $72.45 $61.71 485
2015-12-31 $74.09 $74.39 $73.99 $73.99 $63.03 1,096
2015-12-30 $75.15 $75.15 $74.73 $74.73 $63.66 2,946
2015-12-29 $74.21 $74.21 $74.21 $74.21 $63.21 84
2015-12-28 $74.07 $74.21 $74.07 $74.21 $63.21 300
2015-12-24 $74.31 $74.42 $74.12 $74.41 $63.39 2,524
2015-12-23 $74.08 $74.47 $74.07 $74.28 $63.27 818
2015-12-22 $73.63 $73.63 $73.63 $73.63 $62.72 290
2015-12-21 $72.37 $72.41 $72.37 $72.37 $61.65 2,200
2015-12-18 $73.53 $73.53 $72.50 $72.50 $61.76 12,813
2015-12-17 $75.35 $75.35 $74.51 $74.51 $62.63 1,124
2015-12-16 $75.09 $75.71 $74.64 $75.62 $63.56 6,882
2015-12-15 $74.11 $74.42 $74.11 $74.42 $62.55 1,532
2015-12-14 $73.19 $73.19 $73.19 $73.19 $61.52 136
2015-12-11 $73.68 $73.68 $73.68 $73.68 $61.93 100
2015-12-10 $74.69 $74.69 $74.69 $74.69 $62.78 593
2015-12-09 $75.37 $75.37 $74.26 $74.39 $62.53 982
2015-12-08 $74.83 $75.03 $74.79 $74.79 $62.86 2,995
2015-12-07 $75.25 $75.42 $75.25 $75.27 $63.27 1,429
2015-12-04 $75.20 $75.66 $74.98 $75.66 $63.60 6,576
2015-12-03 $75.11 $75.11 $74.50 $74.50 $62.62 1,007
2015-12-02 $75.90 $75.90 $75.07 $75.07 $63.10 1,885
2015-12-01 $75.41 $75.71 $75.41 $75.71 $63.64 644
2015-11-30 $75.85 $75.85 $75.30 $75.30 $63.29 2,234
2015-11-27 $75.61 $75.80 $75.61 $75.80 $63.71 1,540
2015-11-25 $75.58 $75.58 $75.58 $75.58 $63.53 264
2015-11-24 $75.22 $75.69 $75.07 $75.69 $63.62 4,179
2015-11-23 $75.86 $75.86 $75.45 $75.65 $63.59 1,970
2015-11-20 $76.08 $76.50 $75.43 $75.43 $63.40 2,069
2015-11-19 $75.62 $76.19 $75.62 $76.19 $64.04 1,248
2015-11-18 $74.70 $76.03 $74.45 $75.08 $63.11 2,585
2015-11-17 $74.97 $74.98 $74.44 $74.98 $63.02 2,798
2015-11-16 $73.44 $74.59 $73.44 $74.44 $62.57 1,220
2015-11-13 $73.86 $73.91 $73.12 $73.12 $61.46 2,233
2015-11-12 $74.76 $74.76 $74.61 $74.61 $62.71 1,955
2015-11-11 $74.59 $74.59 $74.59 $74.59 $62.70 44
2015-11-10 $74.60 $74.60 $74.59 $74.59 $62.70 1,375
2015-11-09 $74.69 $74.69 $74.69 $74.69 $62.78 42
2015-11-06 $75.17 $75.17 $74.69 $74.69 $62.78 874
2015-11-05 $75.26 $75.35 $75.26 $75.35 $63.33 1,292
2015-11-04 $75.25 $75.25 $75.25 $75.25 $63.25 25
2015-11-03 $75.35 $75.65 $75.17 $75.25 $63.25 1,060
2015-11-02 $74.81 $75.48 $74.81 $75.29 $63.28 3,268
2015-10-30 $75.27 $75.27 $75.27 $75.27 $63.27 52
2015-10-29 $75.41 $75.41 $75.27 $75.27 $63.27 933
2015-10-28 $74.99 $75.11 $74.99 $75.11 $63.13 842
2015-10-27 $74.44 $74.45 $74.29 $74.29 $62.44 1,490
2015-10-26 $74.40 $74.40 $74.38 $74.38 $62.52 306
2015-10-23 $74.13 $74.13 $74.13 $74.13 $62.31 548
2015-10-22 $74.55 $74.55 $74.55 $74.55 $62.66 467
2015-10-21 $73.07 $73.07 $73.07 $73.07 $61.41 82
2015-10-20 $72.88 $73.24 $72.88 $73.07 $61.41 4,006
2015-10-19 $72.90 $72.99 $72.87 $72.87 $61.25 953
2015-10-16 $71.82 $71.82 $71.82 $71.82 $60.37 0
2015-10-15 $71.83 $71.91 $71.82 $71.82 $60.37 724
2015-10-14 $72.02 $72.02 $72.02 $72.02 $60.54 0
2015-10-13 $72.40 $72.40 $71.76 $72.02 $60.54 980
2015-10-12 $72.54 $72.54 $72.39 $72.54 $60.97 1,562
2015-10-09 $72.17 $72.17 $72.17 $72.17 $60.66 376
2015-10-08 $71.62 $71.97 $71.62 $71.92 $60.45 712
2015-10-07 $71.14 $71.18 $71.14 $71.17 $59.82 600
2015-10-06 $70.82 $71.03 $70.82 $71.03 $59.70 833
2015-10-05 $70.69 $70.69 $70.51 $70.51 $59.27 1,223
2015-10-02 $69.33 $69.33 $69.33 $69.33 $58.27 309
2015-10-01 $68.71 $69.27 $68.67 $69.27 $58.22 872
2015-09-30 $68.66 $69.11 $68.66 $69.11 $58.09 743
2015-09-29 $68.15 $68.44 $67.89 $67.89 $57.06 2,801
2015-09-28 $68.64 $68.64 $68.08 $68.08 $57.23 1,642
2015-09-25 $69.61 $69.61 $69.61 $69.61 $58.51 134
2015-09-24 $69.05 $69.05 $68.70 $68.70 $57.75 1,281
2015-09-23 $69.15 $69.15 $69.15 $69.15 $58.12 153
2015-09-22 $69.15 $69.15 $69.15 $69.15 $58.12 461
2015-09-21 $70.21 $70.21 $70.21 $70.21 $59.01 235
2015-09-18 $69.79 $70.13 $69.79 $70.13 $58.95 200
2015-09-17 $71.51 $71.51 $71.51 $71.51 $59.76 153
2015-09-16 $71.02 $71.51 $71.02 $71.51 $59.76 2,333
2015-09-15 $69.84 $70.93 $69.84 $70.93 $59.27 531
2015-09-14 $69.84 $69.84 $69.84 $69.84 $58.36 170
2015-09-11 $69.30 $69.44 $69.30 $69.44 $58.02 600
2015-09-10 $69.63 $70.18 $69.63 $70.18 $58.64 658
2015-09-09 $70.65 $70.67 $69.94 $69.94 $58.44 6,915
2015-09-08 $69.66 $70.09 $69.66 $70.09 $58.57 226
2015-09-04 $69.12 $69.12 $68.87 $68.87 $57.55 986
2015-09-03 $70.35 $70.35 $69.99 $69.99 $58.48 348

SPDR SSGA US Large Cap Low Volatility Index ETF (LGLV) News Headlines

Recent SPDR SSGA US Large Cap Low Volatility Index ETF (LGLV) News
Similar Companies to SPDR SSGA US Large Cap Low Volatility Index ETF (LGLV) 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.