SPDR S&P 1500 Momentum Tilt ETF (MMTM) Exchange: NYSE ARCA

Data as of May 2, 2025

$237.52 ($1.76) 0.75%

SPDR S&P 1500 Momentum Tilt ETF - Daily Information
Click for more stock information on SPDR S&P 1500 Momentum Tilt ETF.
Daily Information Data
Date May 2, 2025
Open $235.96
Previous Close $237.52
High $237.52
Low $235.96
Adjusted Open $235.96
Previous Adjusted Close $237.52
Adjusted High $237.52
Adjusted Low $235.96

About SPDR S&P 1500 Momentum Tilt ETF (MMTM)

In seeking to track the performance of the S&P 1500 Positive Momentum Tilt 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 applies an alternative weighting methodology to the S&P Composite 1500 Index so that stocks with relatively high momentum are overweight relative to the S&P Composite 1500 Index and stocks with relatively low momentum are underweight. The S&P Composite 1500 Index, one of the leading indices of the U.S. equity market, is a capitalization-weighted combination of the large-cap S&P 500 Index, the S&P MidCap 400 Index, and the S&P SmallCap 600 Index. A “momentum” style of investing emphasizes investing in securities that have had higher recent price performance compared to other securities. In constructing the Index, the Index Provider (as defined below) estimates the momentum of each stock in the S&P Composite 1500 Index based on its price performance over the 11 months ending on the rebalancing reference date and ranks all 1,500 Index constituents in order of momentum. S&P then forms 20 sub-portfolios of approximately equal market capitalization, grouped by momentum. S&P defines a sub-portfolio allocation factor so that a sub-portfolio with relatively high momentum will have a higher allocation factor than a sub-portfolio with relatively low momentum. The weight of each stock in the Index is proportionate to its market capitalization and to its sub-portfolio allocation factor. The Index is rebalanced quarterly, effective after the close on the third Friday of January, April, July, and October. As of August 31, 2019, a significant portion of the Fund comprised companies in the technology sector, although this may change from time to time. As of August 31, 2019, there were approximately 1,497 securities in the Index.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR S&P 1500 Momentum Tilt ETF (MMTM)

Date Open High Low Close Adj.Close Volume
2025-04-25 $235.96 $237.52 $235.96 $237.52 $237.52 534
2025-04-24 $232.99 $235.76 $232.99 $235.76 $235.76 1,582
2025-04-23 $234.77 $234.77 $230.72 $231.68 $231.68 2,808
2025-04-22 $225.29 $227.48 $225.29 $227.48 $227.48 5,623
2025-04-21 $224.48 $224.48 $219.99 $221.76 $221.76 3,893
2025-04-17 $226.48 $229.14 $226.48 $227.28 $227.28 2,547
2025-04-16 $229.51 $229.51 $226.14 $226.77 $226.77 1,781
2025-04-15 $234.51 $234.51 $233.23 $233.38 $233.38 1,261
2025-04-14 $235.11 $235.27 $231.46 $233.04 $233.04 2,758
2025-04-11 $226.65 $231.55 $226.65 $231.55 $231.55 1,571
2025-04-10 $230.19 $230.54 $221.65 $227.42 $227.42 10,684
2025-04-09 $212.27 $237.34 $212.27 $236.58 $236.58 7,984
2025-04-08 $223.91 $226.63 $209.98 $212.85 $212.85 9,727
2025-04-07 $206.79 $220.46 $205.02 $216.78 $216.78 6,640
2025-04-04 $223.65 $223.70 $215.84 $215.84 $215.84 9,480
2025-04-03 $233.00 $233.43 $230.61 $230.61 $230.61 2,231
2025-04-02 $244.82 $245.74 $244.82 $245.01 $245.01 1,402
2025-04-01 $240.89 $243.09 $240.05 $242.46 $242.46 3,173
2025-03-31 $236.22 $241.17 $236.22 $240.91 $240.91 2,249
2025-03-28 $244.94 $244.94 $239.81 $239.81 $239.81 3,552
2025-03-27 $245.81 $246.45 $245.24 $245.45 $245.45 3,310
2025-03-26 $249.82 $249.82 $246.77 $246.77 $246.77 949
2025-03-25 $251.14 $251.41 $250.45 $251.24 $251.24 2,430
2025-03-24 $248.14 $250.62 $248.14 $250.62 $250.62 2,098
2025-03-21 $242.89 $245.48 $242.89 $245.48 $245.48 1,901
2025-03-20 $245.63 $246.48 $244.92 $245.01 $245.01 2,475
2025-03-19 $244.86 $246.76 $244.86 $245.36 $245.36 2,457
2025-03-18 $242.01 $242.46 $241.53 $241.63 $241.63 4,647
2025-03-17 $243.99 $246.38 $243.99 $245.58 $245.58 1,530
2025-03-14 $244.13 $244.65 $243.39 $244.65 $244.65 2,151
2025-03-13 $242.42 $242.42 $238.20 $238.20 $238.20 1,430
2025-03-12 $242.39 $243.51 $242.29 $242.65 $242.65 2,298
2025-03-11 $241.23 $241.78 $237.56 $240.48 $240.48 2,859
2025-03-10 $242.65 $242.65 $239.40 $240.06 $240.06 3,443
2025-03-07 $245.22 $249.08 $243.52 $248.75 $248.75 4,136
2025-03-06 $250.19 $251.57 $247.09 $247.39 $247.39 38,416
2025-03-05 $252.22 $254.43 $251.63 $253.30 $253.30 14,777
2025-03-04 $250.54 $251.50 $248.20 $251.50 $251.50 2,583
2025-03-03 $262.12 $262.28 $254.49 $254.49 $254.49 13,824
2025-02-28 $256.04 $260.99 $256.04 $260.99 $260.99 2,863
2025-02-27 $264.02 $264.02 $256.54 $256.54 $256.54 1,741
2025-02-26 $261.10 $262.34 $261.10 $262.34 $262.34 1,230
2025-02-25 $263.00 $263.00 $259.08 $261.14 $261.14 3,108
2025-02-24 $264.16 $266.20 $263.45 $263.45 $263.45 2,911
2025-02-21 $271.07 $271.07 $265.75 $265.83 $265.83 3,629
2025-02-20 $270.45 $271.74 $270.45 $271.74 $271.74 2,476
2025-02-19 $273.10 $273.85 $273.10 $273.85 $273.85 1,530
2025-02-18 $274.40 $274.40 $272.88 $273.46 $273.46 2,999
2025-02-14 $272.72 $273.57 $272.72 $273.57 $273.57 815
2025-02-13 $270.92 $272.62 $270.85 $272.62 $272.62 4,008
2025-02-12 $268.71 $269.34 $268.71 $269.14 $269.14 1,570
2025-02-11 $270.07 $270.07 $269.82 $270.02 $270.02 1,575
2025-02-10 $269.69 $271.08 $269.69 $270.26 $270.26 5,505
2025-02-07 $272.10 $272.10 $268.36 $268.49 $268.49 2,049
2025-02-06 $270.19 $271.15 $270.19 $271.15 $271.15 2,428
2025-02-05 $267.49 $269.08 $265.92 $269.08 $269.08 7,849
2025-02-04 $265.56 $265.56 $265.56 $265.56 $265.56 6,571
2025-02-03 $261.98 $265.90 $261.98 $265.08 $265.08 5,321
2025-01-31 $270.66 $270.86 $267.62 $267.62 $267.62 2,804
2025-01-30 $268.39 $269.09 $268.03 $269.09 $269.09 4,115
2025-01-29 $267.93 $267.93 $265.22 $266.73 $266.73 5,800
2025-01-28 $266.20 $268.42 $266.17 $268.28 $268.28 6,615
2025-01-27 $263.29 $265.05 $261.95 $263.40 $263.40 5,691
2025-01-24 $274.15 $274.19 $272.17 $272.43 $272.43 3,615
2025-01-23 $272.60 $273.51 $272.52 $273.51 $273.51 2,493
2025-01-22 $272.13 $272.68 $272.13 $272.61 $272.61 1,791
2025-01-21 $268.99 $269.89 $268.40 $269.89 $269.89 4,305
2025-01-17 $267.71 $268.07 $265.70 $267.25 $267.25 3,205
2025-01-16 $264.87 $264.87 $264.15 $264.16 $264.16 4,494
2025-01-15 $263.54 $264.60 $263.54 $264.60 $264.60 2,321
2025-01-14 $258.36 $259.90 $258.36 $258.89 $258.89 3,084
2025-01-13 $256.29 $258.74 $256.02 $258.74 $258.74 4,621
2025-01-10 $261.41 $261.41 $258.77 $259.12 $259.12 3,643
2025-01-08 $262.54 $263.50 $262.15 $263.28 $263.28 3,686
2025-01-07 $264.34 $264.40 $262.96 $262.96 $262.96 1,541
2025-01-06 $267.25 $268.95 $266.82 $267.14 $267.14 7,511
2025-01-03 $262.37 $264.73 $260.74 $264.72 $264.72 5,142
2025-01-02 $261.20 $261.20 $259.57 $259.57 $259.57 8,273
2024-12-31 $262.67 $262.68 $260.24 $260.31 $260.31 12,282
2024-12-30 $263.29 $263.29 $262.38 $262.38 $262.38 1,556
2024-12-27 $263.60 $264.50 $263.17 $264.50 $264.50 2,065
2024-12-26 $267.00 $268.01 $267.00 $268.01 $268.01 368
2024-12-24 $266.94 $267.62 $266.94 $267.62 $267.62 2,310
2024-12-23 $262.39 $264.93 $261.90 $264.93 $264.93 2,504
2024-12-20 $261.41 $264.74 $261.41 $262.62 $261.99 2,736
2024-12-19 $262.62 $262.62 $259.77 $259.77 $259.15 6,222
2024-12-18 $269.16 $269.16 $260.19 $260.48 $259.86 6,294
2024-12-17 $268.39 $268.51 $267.59 $268.16 $267.52 3,318
2024-12-16 $269.62 $270.26 $269.47 $270.26 $269.61 4,021
2024-12-13 $267.87 $269.22 $267.65 $268.74 $268.10 15,668
2024-12-12 $268.85 $268.99 $268.69 $268.69 $268.05 3,487
2024-12-11 $269.52 $270.01 $269.50 $269.97 $269.32 3,233
2024-12-10 $268.39 $268.41 $266.83 $266.83 $266.19 2,607
2024-12-09 $270.93 $270.93 $268.18 $268.32 $267.68 7,130
2024-12-06 $270.79 $271.26 $270.79 $271.26 $270.61 1,335
2024-12-05 $270.73 $273.75 $270.52 $270.52 $269.87 1,995
2024-12-04 $269.47 $273.15 $269.47 $273.15 $272.50 4,163
2024-12-03 $267.33 $268.38 $267.33 $268.38 $267.74 2,385
2024-12-02 $267.76 $267.89 $267.31 $267.65 $267.01 1,604
2024-11-29 $266.94 $267.52 $266.94 $267.28 $267.28 509
2024-11-27 $265.84 $265.84 $264.57 $265.23 $265.23 1,061
2024-11-26 $266.26 $268.88 $266.26 $267.29 $267.29 9,323
2024-11-25 $265.08 $265.43 $265.02 $265.14 $265.14 934
2024-11-22 $264.65 $265.04 $264.21 $265.04 $265.04 1,323
2024-11-21 $263.43 $264.44 $263.43 $264.25 $264.25 2,229
2024-11-20 $260.99 $262.44 $260.48 $262.44 $262.44 1,654
2024-11-19 $260.83 $262.62 $260.78 $262.62 $262.62 1,010
2024-11-18 $260.37 $260.56 $260.09 $260.41 $260.41 1,476
2024-11-15 $260.52 $261.00 $259.10 $260.33 $260.33 5,243
2024-11-14 $264.88 $264.88 $263.99 $263.99 $263.99 1,278
2024-11-13 $265.92 $266.45 $265.79 $265.79 $265.79 2,585
2024-11-12 $266.61 $266.62 $265.12 $265.79 $265.79 5,811
2024-11-11 $267.98 $267.98 $266.09 $266.53 $266.53 1,678
2024-11-08 $266.58 $266.58 $266.58 $266.58 $266.58 459
2024-11-07 $263.75 $265.50 $263.75 $265.30 $265.30 8,710
2024-11-06 $261.53 $263.99 $261.10 $263.99 $263.99 3,890
2024-11-05 $255.50 $255.58 $255.50 $255.58 $255.58 502
2024-11-04 $252.26 $252.34 $251.65 $251.65 $251.65 791
2024-11-01 $252.69 $254.52 $252.33 $252.33 $252.33 1,704
2024-10-31 $255.34 $255.34 $251.49 $251.78 $251.78 10,224
2024-10-30 $257.85 $257.85 $256.59 $256.59 $256.59 4,798
2024-10-29 $256.70 $258.07 $256.70 $258.07 $258.07 2,227
2024-10-28 $257.47 $257.65 $257.13 $257.18 $257.18 3,258
2024-10-25 $258.30 $258.49 $256.05 $256.14 $256.14 1,126
2024-10-24 $256.56 $256.67 $256.48 $256.48 $256.48 2,755
2024-10-23 $257.98 $257.98 $255.68 $255.87 $255.87 9,995
2024-10-22 $258.11 $259.07 $258.11 $258.89 $258.89 3,583
2024-10-21 $258.67 $258.90 $258.67 $258.90 $258.90 859
2024-10-18 $259.35 $259.35 $259.02 $259.03 $259.03 1,934
2024-10-17 $258.36 $258.36 $258.09 $258.09 $258.09 1,213
2024-10-16 $256.73 $257.78 $256.73 $257.68 $257.68 1,711
2024-10-15 $259.95 $259.95 $256.33 $256.33 $256.33 621
2024-10-14 $259.58 $259.58 $259.58 $259.58 $259.58 387
2024-10-11 $257.43 $257.43 $257.43 $257.43 $257.43 340
2024-10-10 $255.18 $255.71 $255.18 $255.71 $255.71 1,150
2024-10-09 $254.07 $255.89 $254.07 $255.89 $255.89 2,411
2024-10-08 $253.27 $254.03 $253.13 $254.03 $254.03 9,413
2024-10-07 $252.23 $252.50 $250.68 $250.68 $250.68 870
2024-10-04 $251.84 $252.67 $251.84 $252.67 $252.67 356
2024-10-03 $249.56 $249.77 $249.56 $249.77 $249.77 1,446
2024-10-02 $248.67 $249.85 $248.67 $249.55 $249.55 1,383
2024-10-01 $252.13 $252.13 $249.03 $249.03 $249.03 1,232
2024-09-30 $250.26 $251.81 $250.06 $251.81 $251.81 4,323
2024-09-27 $251.89 $251.89 $250.77 $250.98 $250.98 1,704
2024-09-26 $251.93 $252.23 $251.93 $252.23 $252.23 941
2024-09-25 $252.15 $252.15 $251.25 $251.25 $251.25 1,714
2024-09-24 $251.09 $251.09 $251.09 $251.09 $251.09 589
2024-09-23 $250.08 $250.35 $249.73 $250.25 $250.25 1,785
2024-09-20 $250.00 $250.29 $250.00 $250.29 $250.29 731
2024-09-19 $250.85 $251.42 $250.04 $250.63 $250.63 1,463
2024-09-18 $245.70 $245.70 $245.70 $245.70 $245.70 378
2024-09-17 $246.19 $246.47 $246.19 $246.47 $246.47 466
2024-09-16 $245.59 $246.48 $245.59 $246.48 $246.48 1,419
2024-09-13 $246.45 $246.45 $246.01 $246.36 $246.36 590
2024-09-12 $241.83 $244.76 $241.83 $244.56 $244.56 1,142
2024-09-11 $238.00 $242.41 $237.59 $242.39 $242.39 1,469
2024-09-10 $237.70 $237.70 $237.70 $237.70 $237.70 978
2024-09-09 $235.53 $236.21 $235.53 $236.21 $236.21 873
2024-09-06 $238.23 $238.23 $233.14 $233.42 $233.42 3,004
2024-09-05 $238.78 $240.46 $237.60 $238.30 $238.30 5,665
2024-09-04 $239.48 $239.89 $239.30 $239.36 $239.36 2,759
2024-09-03 $244.40 $244.67 $239.80 $239.80 $239.80 2,343
2024-08-30 $246.71 $247.26 $245.53 $247.26 $247.26 504
2024-08-29 $246.14 $247.29 $244.30 $244.30 $244.30 3,843
2024-08-28 $245.19 $245.92 $244.55 $245.69 $245.69 941
2024-08-27 $246.65 $247.30 $246.65 $247.30 $247.30 596
2024-08-26 $247.65 $247.65 $246.73 $246.73 $246.73 3,609
2024-08-23 $247.57 $248.25 $247.38 $248.25 $248.25 1,088
2024-08-22 $246.15 $246.15 $244.80 $244.80 $244.80 9,969
2024-08-21 $247.90 $247.90 $247.90 $247.90 $247.90 435
2024-08-20 $247.39 $247.39 $246.68 $246.68 $246.68 512
2024-08-19 $247.15 $247.15 $247.15 $247.15 $247.15 148
2024-08-16 $244.56 $244.56 $244.31 $244.31 $244.31 1,217
2024-08-15 $243.76 $243.76 $243.76 $243.76 $243.76 1,142
2024-08-14 $239.24 $239.59 $239.24 $239.59 $239.59 397
2024-08-13 $238.02 $238.02 $238.02 $238.02 $238.02 212
2024-08-12 $233.15 $233.25 $233.15 $233.25 $233.25 539
2024-08-09 $233.03 $233.03 $232.78 $232.78 $232.78 516
2024-08-08 $231.61 $231.61 $231.61 $231.61 $231.61 829
2024-08-07 $230.54 $230.54 $224.76 $224.76 $224.76 541
2024-08-06 $229.95 $229.95 $228.96 $228.96 $228.96 1,508
2024-08-05 $218.46 $225.59 $218.46 $223.74 $223.74 1,845
2024-08-02 $230.00 $231.19 $230.00 $231.19 $231.19 556
2024-08-01 $242.00 $242.00 $236.63 $236.83 $236.83 2,979
2024-07-31 $241.48 $241.48 $241.48 $241.48 $241.48 602
2024-07-30 $238.69 $238.69 $235.43 $235.84 $235.84 565
2024-07-29 $237.80 $238.32 $237.80 $238.22 $238.22 836
2024-07-26 $237.23 $239.17 $237.23 $238.03 $238.03 1,441
2024-07-25 $237.58 $238.15 $236.01 $236.01 $236.01 1,394
2024-07-24 $241.88 $241.88 $238.01 $238.01 $238.01 726
2024-07-23 $245.23 $245.23 $245.23 $245.23 $245.23 437
2024-07-22 $243.26 $245.10 $243.26 $245.10 $245.10 803
2024-07-19 $243.32 $243.32 $241.42 $241.42 $241.42 627
2024-07-18 $246.14 $246.14 $243.52 $243.52 $243.52 1,059
2024-07-17 $246.50 $246.50 $245.11 $245.11 $245.11 937
2024-07-16 $250.62 $251.11 $250.61 $251.11 $251.11 763
2024-07-15 $250.19 $250.19 $249.78 $249.80 $249.80 1,206
2024-07-12 $250.95 $250.95 $249.22 $249.22 $249.22 909
2024-07-11 $251.88 $251.88 $248.19 $248.29 $248.29 1,718
2024-07-10 $250.52 $251.27 $250.52 $251.27 $251.27 624
2024-07-09 $249.04 $249.04 $248.56 $248.56 $248.56 3,399
2024-07-08 $248.46 $248.46 $248.08 $248.12 $248.12 841
2024-07-05 $246.56 $247.77 $246.56 $247.66 $247.66 1,398
2024-07-03 $246.52 $246.52 $246.52 $246.52 $246.52 2,083
2024-07-02 $242.91 $244.59 $242.81 $244.59 $244.59 1,652
2024-07-01 $242.48 $243.49 $242.48 $243.49 $243.49 3,096
2024-06-28 $245.00 $245.00 $242.91 $242.91 $242.91 1,643
2024-06-27 $243.36 $243.36 $243.29 $243.29 $243.29 633
2024-06-26 $242.28 $243.33 $242.28 $243.33 $243.33 874
2024-06-25 $241.72 $242.81 $241.72 $242.81 $242.81 796
2024-06-24 $242.01 $242.01 $240.87 $240.87 $240.87 522
2024-06-21 $243.37 $243.37 $243.37 $243.37 $242.85 307
2024-06-20 $246.56 $246.56 $244.04 $244.37 $243.85 1,132
2024-06-18 $244.73 $245.69 $244.73 $245.69 $245.17 1,279
2024-06-17 $242.00 $244.39 $241.83 $244.39 $243.87 1,128
2024-06-14 $241.65 $242.09 $241.65 $242.05 $241.54 1,328
2024-06-13 $242.11 $242.11 $242.11 $242.11 $241.60 180
2024-06-12 $241.01 $241.01 $240.61 $240.78 $240.27 1,166
2024-06-11 $236.63 $237.83 $236.62 $237.83 $237.33 769
2024-06-10 $238.03 $238.03 $238.02 $238.02 $237.51 655
2024-06-07 $235.88 $237.39 $235.88 $236.73 $236.23 693
2024-06-06 $238.01 $238.01 $236.50 $236.86 $236.36 1,541
2024-06-05 $235.55 $237.15 $235.55 $237.15 $236.65 1,212
2024-06-04 $232.56 $233.30 $232.56 $233.30 $232.81 2,269
2024-06-03 $233.87 $233.87 $231.88 $232.92 $232.42 991
2024-05-31 $229.94 $231.98 $229.94 $231.98 $231.49 873
2024-05-30 $232.17 $232.17 $231.37 $231.37 $230.88 703
2024-05-29 $234.30 $234.30 $233.64 $233.64 $233.15 837
2024-05-28 $235.56 $235.56 $235.02 $235.02 $234.52 964
2024-05-24 $232.78 $233.97 $232.78 $233.97 $233.97 2,439
2024-05-23 $231.91 $231.91 $231.84 $231.84 $231.84 489
2024-05-22 $232.66 $232.66 $231.30 $231.89 $231.89 695
2024-05-21 $231.89 $232.87 $231.89 $232.87 $232.87 344
2024-05-20 $232.16 $232.16 $232.16 $232.16 $232.16 362
2024-05-17 $231.88 $231.88 $231.30 $231.30 $231.30 933
2024-05-16 $232.60 $232.60 $231.62 $231.62 $231.62 1,248
2024-05-15 $232.52 $232.52 $232.52 $232.52 $232.52 385
2024-05-14 $227.49 $229.19 $227.49 $229.19 $229.19 680
2024-05-13 $227.52 $227.52 $227.52 $227.52 $227.52 514
2024-05-10 $228.78 $228.78 $227.80 $228.20 $228.20 4,062
2024-05-09 $226.99 $227.61 $226.99 $227.59 $227.59 1,277
2024-05-08 $226.89 $226.89 $226.89 $226.89 $226.89 511
2024-05-07 $227.27 $227.51 $226.83 $226.83 $226.83 945
2024-05-06 $224.41 $226.66 $224.41 $226.66 $226.66 14,617
2024-05-03 $223.26 $223.26 $223.26 $223.26 $223.26 451
2024-05-02 $220.08 $220.15 $220.08 $220.15 $220.15 393
2024-05-01 $218.13 $218.13 $218.13 $218.13 $218.13 499
2024-04-30 $222.35 $222.35 $219.31 $219.31 $219.31 1,999
2024-04-29 $222.16 $222.85 $222.16 $222.65 $222.65 729
2024-04-26 $222.41 $222.74 $222.41 $222.74 $222.74 516
2024-04-25 $216.01 $219.08 $215.86 $219.08 $219.08 1,415
2024-04-24 $221.13 $221.13 $219.88 $220.49 $220.49 1,394
2024-04-23 $220.32 $221.07 $220.32 $220.93 $220.93 1,082
2024-04-22 $216.57 $217.42 $216.52 $217.42 $217.42 977
2024-04-19 $218.66 $218.80 $215.16 $215.16 $215.16 1,564
2024-04-18 $219.14 $219.14 $219.14 $219.14 $219.14 363
2024-04-17 $220.19 $220.65 $220.18 $220.27 $220.27 5,626
2024-04-16 $222.54 $222.54 $222.42 $222.42 $222.42 587
2024-04-15 $222.64 $222.91 $222.38 $222.38 $222.38 868
2024-04-12 $225.01 $225.78 $225.01 $225.78 $225.78 1,559
2024-04-11 $227.00 $229.56 $226.81 $229.36 $229.36 2,272
2024-04-10 $226.34 $226.63 $225.66 $226.63 $226.63 1,140
2024-04-09 $226.77 $227.85 $226.77 $227.85 $227.85 607
2024-04-08 $228.61 $228.61 $228.28 $228.28 $228.28 766
2024-04-05 $227.25 $228.66 $227.25 $228.66 $228.66 673
2024-04-04 $230.32 $230.32 $225.55 $225.55 $225.55 711
2024-04-03 $227.16 $229.25 $227.16 $228.67 $228.67 14,277
2024-04-02 $227.22 $228.05 $226.70 $228.05 $228.05 1,794
2024-04-01 $229.48 $229.75 $229.12 $229.75 $229.75 607
2024-03-28 $229.63 $229.95 $229.63 $229.95 $229.95 3,749
2024-03-27 $228.41 $229.73 $228.41 $229.73 $229.73 931
2024-03-26 $228.84 $228.84 $228.84 $228.84 $228.84 736
2024-03-25 $230.22 $230.23 $229.62 $229.62 $229.62 818
2024-03-22 $230.32 $230.64 $230.32 $230.64 $230.64 629
2024-03-21 $230.33 $230.33 $230.33 $230.33 $230.33 334
2024-03-20 $229.00 $229.00 $229.00 $229.00 $229.00 579
2024-03-19 $226.74 $226.74 $226.74 $226.74 $226.74 325
2024-03-18 $225.65 $225.65 $225.35 $225.35 $225.35 542
2024-03-15 $224.13 $224.40 $224.06 $224.06 $223.62 1,023
2024-03-14 $226.23 $226.23 $225.31 $226.03 $225.58 892
2024-03-13 $227.36 $227.36 $226.69 $226.69 $226.23 281
2024-03-12 $225.23 $227.63 $225.23 $227.63 $227.17 416
2024-03-11 $223.55 $223.55 $223.55 $223.55 $223.11 404
2024-03-08 $228.46 $228.46 $225.06 $225.06 $225.06 1,570
2024-03-07 $226.28 $227.67 $226.28 $227.60 $227.60 1,867
2024-03-06 $225.46 $225.46 $224.50 $224.50 $224.50 3,006
2024-03-05 $222.16 $223.06 $222.16 $223.06 $223.06 755
2024-03-04 $226.67 $226.83 $225.91 $225.91 $225.91 2,346
2024-03-01 $223.73 $226.28 $223.73 $226.24 $226.24 1,553
2024-02-29 $222.95 $223.73 $222.95 $223.73 $223.73 312
2024-02-28 $221.58 $221.58 $221.47 $221.47 $221.47 532
2024-02-27 $221.53 $222.24 $221.53 $222.24 $222.24 484
2024-02-26 $222.92 $222.92 $222.03 $222.03 $222.03 5,321
2024-02-23 $223.62 $223.62 $222.49 $222.53 $222.53 1,255
2024-02-22 $220.30 $222.52 $220.30 $222.52 $222.52 5,296
2024-02-21 $215.22 $215.74 $215.17 $215.74 $215.74 940
2024-02-20 $217.13 $217.13 $214.87 $215.86 $215.86 3,057
2024-02-16 $218.61 $219.59 $218.08 $218.08 $218.08 1,185
2024-02-15 $218.85 $219.49 $218.80 $219.48 $219.48 2,375
2024-02-14 $217.93 $218.84 $217.41 $218.81 $218.81 7,515
2024-02-13 $215.98 $216.16 $215.86 $215.86 $215.86 941
2024-02-12 $220.02 $220.02 $218.99 $218.99 $218.99 646
2024-02-09 $218.62 $219.79 $218.52 $219.79 $219.79 1,277
2024-02-08 $217.58 $217.82 $217.58 $217.58 $217.58 999
2024-02-07 $217.02 $217.25 $216.95 $217.25 $217.25 1,114
2024-02-06 $214.24 $214.64 $213.89 $214.64 $214.64 1,253
2024-02-05 $214.96 $215.15 $214.08 $215.15 $215.15 1,992
2024-02-02 $213.50 $214.87 $213.50 $214.87 $214.87 896
2024-02-01 $209.16 $210.83 $209.16 $210.83 $210.83 21,805
2024-01-31 $210.25 $210.25 $208.19 $208.19 $208.19 1,930
2024-01-30 $212.65 $212.65 $211.97 $211.97 $211.97 1,029
2024-01-29 $210.94 $212.35 $210.94 $212.35 $212.35 791
2024-01-26 $210.20 $210.20 $210.20 $210.20 $210.20 384
2024-01-25 $210.59 $210.67 $210.59 $210.67 $210.67 501
2024-01-24 $210.52 $210.52 $210.01 $210.01 $210.01 619
2024-01-23 $208.86 $209.16 $208.86 $209.16 $209.16 451
2024-01-22 $209.19 $209.36 $208.55 $208.55 $208.55 1,943
2024-01-19 $205.18 $208.00 $205.18 $207.99 $207.99 1,092
2024-01-18 $203.55 $204.91 $203.55 $204.91 $204.91 600
2024-01-17 $201.52 $202.34 $201.52 $202.34 $202.34 580
2024-01-16 $203.19 $203.51 $203.11 $203.51 $203.51 773
2024-01-12 $203.89 $203.94 $203.89 $203.94 $203.94 505
2024-01-11 $203.55 $203.55 $203.55 $203.55 $203.55 298
2024-01-10 $201.63 $203.27 $201.63 $203.09 $203.09 645
2024-01-09 $201.45 $201.45 $201.45 $201.45 $201.45 242
2024-01-08 $198.51 $201.21 $198.51 $201.21 $201.21 802
2024-01-05 $198.71 $198.71 $197.61 $197.61 $197.61 425
2024-01-04 $198.05 $198.26 $197.12 $197.12 $197.12 4,588
2024-01-03 $198.73 $198.73 $197.99 $197.99 $197.99 1,403
2024-01-02 $201.13 $201.13 $198.83 $199.68 $199.68 15,105
2023-12-29 $202.87 $202.87 $202.10 $202.10 $202.10 870
2023-12-28 $202.88 $203.08 $202.76 $202.76 $202.76 1,400
2023-12-27 $202.95 $202.95 $202.60 $202.60 $202.60 532
2023-12-26 $202.50 $202.50 $202.50 $202.50 $202.50 369
2023-12-22 $202.16 $202.16 $201.65 $201.65 $201.65 575
2023-12-21 $200.11 $201.42 $200.11 $201.42 $201.42 362
2023-12-20 $199.41 $199.41 $199.41 $199.41 $199.41 502
2023-12-19 $201.31 $201.90 $201.31 $201.90 $201.90 2,937
2023-12-18 $200.89 $201.25 $200.89 $201.02 $201.02 870
2023-12-15 $198.97 $200.19 $198.97 $200.15 $199.68 655
2023-12-14 $199.40 $199.40 $199.25 $199.25 $198.78 714
2023-12-13 $197.49 $198.89 $197.49 $198.89 $198.42 1,076
2023-12-12 $196.06 $196.84 $196.06 $196.84 $196.38 648
2023-12-11 $194.71 $195.84 $194.71 $195.84 $195.39 747
2023-12-08 $194.88 $194.88 $194.86 $194.86 $194.41 5,612
2023-12-07 $193.26 $194.04 $193.26 $193.96 $193.51 1,262
2023-12-06 $192.41 $192.41 $191.53 $191.53 $191.08 1,998
2023-12-05 $192.40 $192.90 $192.40 $192.90 $192.45 882
2023-12-04 $192.49 $192.90 $192.49 $192.90 $192.45 3,485
2023-12-01 $193.12 $194.37 $193.12 $194.37 $194.37 2,689
2023-11-30 $192.47 $193.50 $192.47 $193.50 $193.50 438
2023-11-29 $194.33 $194.33 $193.26 $193.26 $193.26 528
2023-11-28 $193.98 $193.98 $193.33 $193.65 $193.65 841
2023-11-27 $193.56 $193.71 $193.56 $193.71 $193.71 1,017
2023-11-24 $193.85 $193.85 $193.85 $193.85 $193.85 130
2023-11-22 $194.21 $194.21 $194.11 $194.11 $194.11 269
2023-11-21 $192.91 $193.23 $192.91 $193.23 $193.23 786
2023-11-20 $193.53 $194.35 $193.53 $193.94 $193.94 1,002
2023-11-17 $192.10 $192.10 $192.10 $192.10 $192.10 189
2023-11-16 $191.29 $191.90 $191.29 $191.90 $191.90 355
2023-11-15 $191.76 $192.35 $191.29 $191.37 $191.37 970
2023-11-14 $190.65 $191.99 $190.65 $191.56 $191.56 3,797
2023-11-13 $187.17 $188.38 $187.17 $188.13 $188.13 1,521
2023-11-10 $188.36 $188.38 $188.00 $188.02 $188.02 800
2023-11-09 $184.61 $184.61 $184.61 $184.61 $184.61 510
2023-11-08 $185.92 $185.96 $185.23 $185.96 $185.96 2,691
2023-11-07 $184.24 $186.00 $184.24 $186.00 $186.00 13,247
2023-11-06 $184.15 $185.54 $184.15 $185.54 $185.54 7,154
2023-11-03 $182.79 $184.18 $182.79 $183.64 $183.64 2,429
2023-11-02 $180.53 $181.69 $180.53 $181.69 $181.69 2,551
2023-11-01 $176.74 $178.56 $176.74 $178.56 $178.56 11,390
2023-10-31 $174.54 $175.88 $174.54 $175.81 $175.81 4,359
2023-10-30 $174.24 $175.20 $174.24 $175.10 $175.10 1,264
2023-10-27 $173.34 $173.56 $172.61 $172.61 $172.61 1,572
2023-10-26 $172.67 $173.82 $172.67 $172.78 $172.78 2,675
2023-10-25 $177.36 $177.36 $175.45 $175.53 $175.53 2,930
2023-10-24 $178.86 $179.17 $178.06 $179.06 $179.06 3,237
2023-10-23 $178.54 $178.54 $177.41 $177.41 $177.41 2,705
2023-10-20 $177.70 $177.70 $177.24 $177.24 $177.24 1,255
2023-10-19 $179.36 $179.53 $179.36 $179.53 $179.53 1,576
2023-10-18 $181.83 $181.83 $180.40 $180.92 $180.92 943
2023-10-17 $183.54 $183.54 $182.76 $183.20 $183.20 812
2023-10-16 $183.60 $183.60 $183.60 $183.60 $183.60 276
2023-10-13 $182.27 $182.27 $181.43 $181.43 $181.43 742
2023-10-12 $184.03 $184.03 $182.90 $182.90 $182.90 831
2023-10-11 $183.85 $183.85 $183.85 $183.85 $183.85 394
2023-10-10 $183.33 $183.44 $182.78 $182.78 $182.78 3,425
2023-10-09 $180.75 $181.91 $180.75 $181.91 $181.91 325
2023-10-06 $179.29 $181.00 $179.29 $181.00 $181.00 1,376
2023-10-05 $178.42 $178.42 $178.42 $178.42 $178.42 469
2023-10-04 $177.50 $178.53 $177.50 $178.53 $178.53 386
2023-10-03 $178.18 $178.18 $176.69 $177.32 $177.32 1,668
2023-10-02 $179.57 $179.85 $178.40 $179.51 $179.51 4,326
2023-09-29 $180.83 $180.83 $179.20 $179.20 $179.20 1,589
2023-09-28 $179.62 $179.97 $179.62 $179.97 $179.97 7,245
2023-09-27 $178.88 $178.88 $178.52 $178.60 $178.60 961
2023-09-26 $179.54 $179.54 $178.05 $178.31 $178.31 1,137
2023-09-25 $179.87 $180.70 $179.87 $180.70 $180.70 631
2023-09-22 $180.73 $181.30 $180.12 $180.12 $180.12 1,113
2023-09-21 $180.77 $180.77 $180.24 $180.24 $180.24 1,019
2023-09-20 $185.65 $186.88 $183.30 $183.31 $183.31 43,220
2023-09-19 $184.92 $185.10 $184.27 $185.10 $185.10 608
2023-09-18 $185.72 $185.72 $185.24 $185.24 $185.24 5,271
2023-09-15 $185.45 $185.45 $185.45 $185.45 $184.92 206
2023-09-14 $188.05 $188.16 $187.60 $188.16 $187.62 342
2023-09-13 $187.02 $187.02 $186.65 $186.65 $186.12 642
2023-09-12 $187.40 $187.40 $186.66 $186.66 $186.12 393
2023-09-11 $187.99 $187.99 $187.99 $187.99 $187.45 315
2023-09-08 $187.31 $187.31 $186.98 $186.98 $186.44 259
2023-09-07 $186.84 $186.94 $186.83 $186.83 $186.29 748
2023-09-06 $187.77 $187.78 $187.71 $187.71 $187.17 628
2023-09-05 $188.81 $190.47 $188.81 $190.47 $189.92 3,429
2023-09-01 $190.36 $190.36 $189.54 $189.87 $189.33 8,398
2023-08-31 $189.48 $189.48 $189.48 $189.48 $188.94 417
2023-08-30 $189.25 $189.56 $188.81 $189.30 $188.76 6,438
2023-08-29 $188.41 $188.41 $188.41 $188.41 $187.87 445
2023-08-28 $185.01 $185.51 $185.01 $185.51 $184.98 441
2023-08-25 $184.29 $184.29 $184.29 $184.29 $183.76 832
2023-08-24 $184.21 $184.33 $183.36 $183.36 $182.83 2,150
2023-08-23 $185.78 $186.13 $185.74 $185.74 $185.21 2,920
2023-08-22 $183.54 $183.54 $183.54 $183.54 $183.01 306
2023-08-21 $182.21 $184.04 $182.21 $184.04 $183.52 1,101
2023-08-18 $181.98 $182.06 $181.98 $182.06 $182.06 148
2023-08-17 $184.25 $184.25 $182.14 $182.14 $182.14 588
2023-08-16 $185.05 $185.05 $183.82 $183.82 $183.82 1,326
2023-08-15 $185.93 $185.93 $185.28 $185.28 $185.28 280
2023-08-14 $184.54 $186.79 $184.54 $186.79 $186.79 715
2023-08-11 $185.10 $185.10 $185.10 $185.10 $185.10 157
2023-08-10 $187.89 $187.89 $185.63 $185.63 $185.63 1,295
2023-08-09 $185.97 $185.97 $185.76 $185.76 $185.76 630
2023-08-08 $187.35 $187.44 $187.35 $187.44 $187.44 1,149
2023-08-07 $187.96 $187.96 $187.96 $187.96 $187.96 404
2023-08-04 $186.27 $186.27 $186.27 $186.27 $186.27 136
2023-08-03 $187.67 $187.67 $187.67 $187.67 $187.67 275
2023-08-02 $189.24 $189.24 $188.10 $188.10 $188.10 11,255
2023-08-01 $190.68 $191.11 $190.62 $191.11 $191.11 1,411
2023-07-31 $191.44 $191.44 $190.95 $190.95 $190.95 727
2023-07-28 $190.75 $190.87 $190.73 $190.87 $190.87 1,398
2023-07-27 $188.76 $188.76 $188.76 $188.76 $188.76 506
2023-07-26 $189.36 $189.46 $189.01 $189.46 $189.46 963
2023-07-25 $190.44 $190.63 $190.24 $190.24 $190.24 1,850
2023-07-24 $189.41 $189.53 $189.16 $189.16 $189.16 583
2023-07-21 $189.26 $189.62 $188.82 $188.82 $188.82 1,259
2023-07-20 $189.29 $189.29 $188.92 $188.92 $188.92 681
2023-07-19 $190.57 $190.57 $189.75 $190.00 $190.00 8,576
2023-07-18 $187.97 $189.92 $187.97 $189.92 $189.92 740
2023-07-17 $187.97 $188.61 $187.97 $188.61 $188.61 501
2023-07-14 $187.40 $187.40 $187.40 $187.40 $187.40 480
2023-07-13 $187.50 $187.99 $187.35 $187.99 $187.99 2,994
2023-07-12 $186.75 $186.75 $186.52 $186.52 $186.52 609
2023-07-11 $184.39 $184.99 $184.29 $184.99 $184.99 1,121
2023-07-10 $183.22 $183.73 $183.22 $183.73 $183.73 334
2023-07-07 $184.43 $184.43 $182.83 $182.83 $182.83 3,269
2023-07-06 $182.46 $183.22 $182.46 $183.22 $183.22 1,960
2023-07-05 $185.00 $185.00 $184.63 $184.63 $184.63 3,307
2023-07-03 $184.96 $185.22 $184.96 $185.22 $185.22 894
2023-06-30 $185.52 $185.52 $185.52 $185.52 $185.52 291
2023-06-29 $182.37 $182.96 $182.37 $182.96 $182.96 3,819
2023-06-28 $181.92 $181.92 $181.78 $181.78 $181.78 661
2023-06-27 $182.24 $182.29 $182.21 $182.21 $182.21 867
2023-06-26 $180.49 $180.49 $180.02 $180.02 $180.02 737
2023-06-23 $180.66 $180.66 $180.66 $180.66 $180.66 445
2023-06-22 $181.91 $181.91 $181.91 $181.91 $181.91 131
2023-06-21 $181.58 $181.87 $181.58 $181.65 $181.65 1,189
2023-06-20 $182.60 $182.60 $181.55 $182.34 $182.34 1,711
2023-06-16 $185.71 $185.71 $183.84 $183.84 $183.18 1,213
2023-06-15 $182.43 $184.98 $182.43 $184.48 $183.81 1,512
2023-06-14 $182.45 $183.19 $182.20 $182.20 $181.55 1,890
2023-06-13 $181.55 $182.03 $181.55 $181.93 $181.27 1,852
2023-06-12 $179.88 $180.70 $179.88 $180.58 $179.92 1,189
2023-06-09 $178.96 $178.96 $178.96 $178.96 $178.96 336
2023-06-08 $178.42 $178.73 $178.42 $178.73 $178.73 568
2023-06-07 $178.09 $178.09 $177.63 $177.63 $177.63 820
2023-06-06 $177.94 $178.34 $177.94 $178.25 $178.25 3,469
2023-06-05 $178.84 $178.84 $177.73 $177.73 $177.73 1,317
2023-06-02 $177.60 $178.56 $177.60 $178.34 $178.34 1,110
2023-06-01 $174.87 $176.41 $174.87 $175.62 $175.62 5,476
2023-05-31 $173.95 $174.57 $173.93 $173.95 $173.95 1,199
2023-05-30 $176.51 $176.73 $175.26 $175.26 $175.26 1,436
2023-05-26 $174.41 $175.75 $174.41 $175.47 $175.47 1,742
2023-05-25 $173.56 $173.75 $173.26 $173.26 $173.26 1,025
2023-05-24 $170.35 $170.57 $170.35 $170.57 $170.57 750
2023-05-23 $171.87 $171.87 $171.87 $171.87 $171.87 365
2023-05-22 $174.38 $174.38 $173.85 $173.85 $173.85 1,753
2023-05-19 $175.13 $175.13 $173.91 $174.28 $174.28 2,430
2023-05-18 $172.92 $174.63 $172.92 $174.63 $174.63 2,610
2023-05-17 $171.29 $173.00 $171.29 $172.63 $172.63 1,200
2023-05-16 $171.40 $171.64 $170.39 $170.41 $170.41 2,378
2023-05-15 $170.97 $172.17 $170.97 $171.90 $171.90 946
2023-05-12 $171.26 $171.32 $171.26 $171.32 $171.32 923
2023-05-11 $171.18 $171.44 $170.76 $171.44 $171.44 2,782
2023-05-10 $172.30 $172.51 $170.65 $171.81 $171.81 1,096
2023-05-09 $171.24 $171.65 $171.18 $171.18 $171.18 3,602
2023-05-08 $171.82 $171.82 $171.82 $171.82 $171.82 172
2023-05-05 $172.13 $172.13 $171.66 $171.66 $171.66 1,235
2023-05-04 $169.30 $169.30 $168.26 $168.62 $168.62 3,196
2023-05-03 $170.09 $170.10 $169.94 $169.96 $169.96 2,231
2023-05-02 $170.25 $171.32 $170.21 $171.25 $171.25 1,865
2023-05-01 $173.48 $173.70 $173.18 $173.28 $173.28 17,298
2023-04-28 $172.18 $172.77 $172.14 $172.77 $172.77 2,137
2023-04-27 $171.22 $171.25 $171.22 $171.25 $171.25 765
2023-04-26 $169.21 $169.21 $168.23 $168.60 $168.60 7,400
2023-04-25 $171.01 $171.01 $169.19 $169.19 $169.19 11,619
2023-04-24 $171.71 $171.71 $171.71 $171.71 $171.71 312
2023-04-21 $170.98 $171.61 $170.98 $171.51 $171.51 39,034
2023-04-20 $171.49 $171.89 $171.40 $171.49 $171.49 7,060
2023-04-19 $171.74 $172.05 $171.74 $171.98 $171.98 872
2023-04-18 $172.02 $172.29 $171.96 $172.29 $172.29 2,604
2023-04-17 $171.21 $172.02 $171.21 $172.02 $172.02 1,370
2023-04-14 $172.38 $172.69 $171.32 $171.52 $171.52 3,050
2023-04-13 $171.11 $172.91 $170.96 $172.58 $172.58 9,665
2023-04-12 $171.17 $171.17 $170.69 $170.69 $170.69 1,231
2023-04-11 $170.62 $170.97 $170.62 $170.68 $170.68 3,393
2023-04-10 $169.73 $170.20 $169.46 $170.20 $170.20 4,782
2023-04-06 $169.93 $169.93 $169.30 $169.65 $169.65 2,909
2023-04-05 $169.04 $169.77 $169.04 $169.73 $169.73 21,409
2023-04-04 $170.21 $170.21 $168.81 $169.01 $169.01 1,448
2023-04-03 $169.25 $170.51 $169.13 $170.51 $170.51 1,435
2023-03-31 $167.79 $168.94 $167.79 $168.94 $168.94 1,257
2023-03-30 $167.08 $167.08 $166.71 $166.95 $166.95 1,238
2023-03-29 $165.69 $166.21 $165.69 $166.21 $166.21 766
2023-03-28 $164.43 $164.43 $164.43 $164.43 $164.43 190
2023-03-27 $164.59 $164.85 $164.34 $164.34 $164.34 970
2023-03-24 $161.64 $163.26 $161.64 $163.20 $163.20 3,284
2023-03-23 $163.53 $163.53 $162.33 $162.33 $162.33 1,309
2023-03-22 $164.84 $165.52 $162.75 $162.75 $162.75 3,408
2023-03-21 $165.02 $165.39 $164.23 $165.19 $165.19 4,354
2023-03-20 $163.39 $163.39 $163.39 $163.39 $163.39 480
2023-03-17 $161.99 $162.32 $161.59 $161.92 $161.24 1,047
2023-03-16 $162.91 $164.42 $162.85 $164.17 $163.48 2,352
2023-03-15 $161.48 $161.84 $161.47 $161.84 $161.16 3,042
2023-03-14 $164.91 $165.13 $164.18 $164.18 $163.49 914
2023-03-13 $162.17 $162.17 $162.17 $162.17 $162.17 598
2023-03-10 $164.72 $164.72 $162.60 $162.75 $162.75 2,042
2023-03-09 $168.44 $168.44 $165.19 $165.19 $165.19 1,092
2023-03-08 $167.91 $168.06 $167.21 $167.84 $167.84 1,771
2023-03-07 $170.30 $170.30 $167.94 $167.94 $167.94 535
2023-03-06 $170.89 $170.89 $170.27 $170.44 $170.44 2,460
2023-03-03 $170.39 $170.39 $170.36 $170.36 $170.36 359
2023-03-02 $166.23 $168.37 $166.23 $168.37 $168.37 3,137
2023-03-01 $167.34 $167.34 $167.00 $167.05 $167.05 830
2023-02-28 $167.73 $168.24 $167.48 $167.48 $167.48 7,654
2023-02-27 $169.14 $169.14 $168.05 $168.05 $168.05 4,860
2023-02-24 $167.78 $167.78 $167.78 $167.78 $167.78 352
2023-02-23 $167.89 $169.01 $167.89 $169.01 $169.01 82,479
2023-02-22 $168.24 $168.24 $168.24 $168.24 $168.24 219
2023-02-21 $169.79 $170.03 $168.77 $168.77 $168.77 934
2023-02-17 $170.65 $171.50 $170.65 $171.50 $171.50 556
2023-02-16 $172.86 $172.86 $171.68 $171.68 $171.68 699
2023-02-15 $172.13 $173.22 $172.13 $173.22 $173.22 1,534
2023-02-14 $172.99 $174.31 $172.12 $173.38 $173.38 3,034
2023-02-13 $173.47 $173.62 $173.42 $173.62 $173.62 794
2023-02-10 $171.68 $172.17 $171.68 $172.17 $172.17 963
2023-02-09 $173.16 $173.16 $170.65 $170.65 $170.65 971
2023-02-08 $172.83 $172.83 $171.84 $171.86 $171.86 2,492
2023-02-07 $171.35 $173.34 $171.35 $173.32 $173.32 1,378
2023-02-06 $171.61 $171.61 $171.30 $171.38 $171.38 1,914
2023-02-03 $172.98 $172.98 $171.70 $172.15 $172.15 1,445
2023-02-02 $172.87 $172.87 $172.70 $172.70 $172.70 6,073
2023-02-01 $171.56 $173.24 $171.56 $173.24 $173.24 1,011
2023-01-31 $174.10 $174.10 $171.28 $172.29 $172.29 1,132
2023-01-30 $170.76 $170.76 $170.12 $170.12 $170.12 737
2023-01-27 $172.07 $172.24 $171.71 $171.71 $171.71 1,274
2023-01-26 $172.12 $172.29 $172.12 $172.29 $172.29 898
2023-01-25 $169.30 $170.77 $169.10 $170.77 $170.77 943
2023-01-24 $170.43 $170.92 $170.39 $170.84 $170.84 2,985
2023-01-23 $170.83 $171.03 $170.14 $170.63 $170.63 5,395
2023-01-20 $167.03 $169.45 $167.03 $169.45 $169.45 7,946
2023-01-19 $167.41 $167.94 $167.36 $167.38 $167.38 9,092
2023-01-18 $171.52 $171.61 $168.23 $168.23 $168.23 11,180
2023-01-17 $171.80 $171.80 $171.00 $171.00 $171.00 1,292
2023-01-13 $170.23 $171.48 $170.23 $171.48 $171.48 1,027
2023-01-12 $170.59 $171.42 $170.58 $170.93 $170.93 3,755
2023-01-11 $169.48 $170.49 $169.48 $170.49 $170.49 4,460
2023-01-10 $168.29 $168.88 $168.18 $168.88 $168.88 2,525
2023-01-09 $169.71 $170.33 $167.96 $167.97 $167.97 3,253
2023-01-06 $167.41 $169.24 $167.41 $168.82 $168.82 2,695
2023-01-05 $165.66 $165.76 $163.96 $163.96 $163.96 5,058
2023-01-04 $166.58 $167.19 $166.51 $166.51 $166.51 2,548
2023-01-03 $167.50 $167.61 $165.25 $165.91 $165.91 2,207
2022-12-30 $166.89 $167.16 $165.75 $167.16 $167.16 3,713
2022-12-29 $167.67 $167.67 $167.66 $167.66 $167.66 588
2022-12-28 $167.15 $167.15 $165.56 $165.56 $165.56 554
2022-12-27 $168.22 $170.00 $167.05 $167.46 $167.46 10,700
2022-12-23 $165.83 $167.61 $165.83 $167.61 $167.61 433
2022-12-22 $166.98 $166.98 $164.34 $166.40 $166.40 1,781
2022-12-21 $167.78 $168.59 $167.78 $168.17 $168.17 2,105
2022-12-20 $166.28 $166.37 $165.77 $166.04 $166.04 3,382
2022-12-19 $167.03 $167.29 $165.81 $165.81 $165.81 2,970
2022-12-16 $168.31 $168.31 $167.95 $167.95 $167.10 292
2022-12-15 $170.49 $170.49 $168.62 $169.34 $168.48 6,272
2022-12-14 $174.49 $174.90 $171.90 $172.78 $171.91 3,012
2022-12-13 $176.32 $176.32 $172.92 $173.67 $172.79 3,402
2022-12-12 $171.34 $172.76 $171.25 $172.76 $171.89 3,329
2022-12-09 $172.55 $172.55 $170.90 $170.90 $170.04 865
2022-12-08 $172.49 $172.58 $172.01 $172.01 $171.14 1,214
2022-12-07 $171.41 $171.41 $171.15 $171.15 $170.29 1,431
2022-12-06 $174.16 $174.16 $171.17 $171.17 $170.31 17,119
2022-12-05 $174.99 $174.99 $173.55 $173.55 $172.68 846
2022-12-02 $176.09 $176.25 $175.42 $176.25 $176.25 1,166
2022-12-01 $176.09 $176.20 $175.96 $176.20 $176.20 886
2022-11-30 $171.80 $176.28 $171.58 $176.28 $176.28 1,692
2022-11-29 $172.57 $172.57 $171.83 $172.25 $172.25 1,975
2022-11-28 $172.44 $172.54 $172.44 $172.54 $172.54 915
2022-11-25 $175.05 $175.34 $175.03 $175.03 $175.03 724
2022-11-23 $175.15 $175.16 $174.77 $174.94 $174.94 1,687
2022-11-22 $173.50 $174.48 $173.50 $174.48 $174.48 1,708
2022-11-21 $172.15 $172.24 $171.35 $172.24 $172.24 531
2022-11-18 $172.41 $172.41 $172.38 $172.38 $172.38 431
2022-11-17 $170.87 $171.43 $170.87 $171.42 $171.42 34,481
2022-11-16 $171.98 $171.98 $171.37 $171.37 $171.37 1,269
2022-11-15 $171.06 $172.21 $171.06 $172.02 $172.02 1,047
2022-11-14 $172.07 $172.62 $171.06 $171.06 $171.06 1,527
2022-11-11 $172.09 $172.09 $171.91 $171.91 $171.91 228
2022-11-10 $170.48 $171.70 $170.48 $171.70 $171.70 765
2022-11-09 $167.24 $167.24 $164.79 $164.79 $164.79 708
2022-11-08 $168.89 $168.89 $167.89 $168.18 $168.18 511
2022-11-07 $167.15 $167.15 $167.15 $167.15 $167.15 568
2022-11-04 $165.39 $165.76 $165.39 $165.76 $165.76 2,169
2022-11-03 $164.37 $165.23 $164.22 $164.22 $164.22 393
2022-11-02 $167.95 $169.70 $165.43 $165.43 $165.43 10,962
2022-11-01 $169.58 $169.58 $169.02 $169.02 $169.02 1,424
2022-10-31 $169.38 $169.38 $169.20 $169.20 $169.20 307
2022-10-28 $167.96 $169.96 $167.96 $169.96 $169.96 421
2022-10-27 $166.31 $167.11 $165.69 $165.69 $165.69 1,292
2022-10-26 $167.06 $167.06 $166.20 $166.20 $166.20 1,766
2022-10-25 $165.52 $166.09 $165.43 $166.09 $166.09 1,134
2022-10-24 $163.41 $164.33 $163.41 $164.07 $164.07 2,872
2022-10-21 $160.83 $162.10 $160.83 $162.10 $162.10 1,348
2022-10-20 $158.58 $158.58 $158.58 $158.58 $158.58 61
2022-10-19 $159.70 $159.74 $159.18 $159.74 $159.74 606
2022-10-18 $161.84 $161.84 $160.41 $160.41 $160.41 851
2022-10-17 $158.95 $158.95 $158.86 $158.86 $158.86 346
2022-10-14 $159.56 $159.56 $155.46 $155.46 $155.46 2,543
2022-10-13 $152.10 $159.46 $152.10 $159.10 $159.10 1,916
2022-10-12 $155.97 $155.97 $155.00 $155.00 $155.00 505
2022-10-11 $156.69 $157.17 $155.54 $155.56 $155.56 519
2022-10-10 $156.45 $156.45 $156.13 $156.13 $156.13 413
2022-10-07 $157.14 $157.14 $156.72 $156.84 $156.84 392
2022-10-06 $161.89 $161.89 $160.74 $160.75 $160.75 465
2022-10-05 $162.17 $162.17 $162.17 $162.17 $162.17 334
2022-10-04 $161.91 $162.48 $161.91 $162.46 $162.46 2,447
2022-10-03 $157.39 $158.30 $157.39 $158.07 $158.07 841
2022-09-30 $156.40 $157.38 $154.35 $154.35 $154.35 3,344
2022-09-29 $155.82 $156.35 $155.68 $156.35 $156.35 7,364
2022-09-28 $157.41 $159.92 $157.41 $159.60 $159.60 796
2022-09-27 $157.30 $157.30 $156.50 $156.50 $156.50 1,511
2022-09-26 $156.48 $156.91 $156.48 $156.91 $156.91 448
2022-09-23 $158.24 $158.24 $157.67 $158.16 $158.16 1,449
2022-09-22 $162.03 $162.03 $161.27 $161.68 $161.68 1,654
2022-09-21 $165.91 $166.18 $162.65 $162.65 $162.65 2,358
2022-09-20 $165.21 $165.28 $164.06 $164.88 $164.88 2,002
2022-09-19 $164.93 $166.28 $164.93 $166.28 $166.28 313
2022-09-16 $165.59 $166.11 $164.77 $166.06 $165.31 3,545
2022-09-15 $167.81 $167.81 $167.15 $167.15 $166.39 624
2022-09-14 $169.08 $169.08 $168.56 $168.56 $167.79 807
2022-09-13 $168.43 $168.43 $167.75 $167.97 $167.97 486
2022-09-12 $174.55 $174.55 $173.92 $174.29 $174.29 996
2022-09-09 $171.85 $172.83 $171.85 $172.69 $172.69 445
2022-09-08 $168.93 $170.21 $168.81 $170.21 $170.21 2,059
2022-09-07 $169.17 $169.65 $168.98 $169.18 $169.18 8,295
2022-09-06 $167.29 $167.29 $166.50 $166.64 $166.64 4,700
2022-09-02 $170.88 $170.88 $167.12 $167.12 $167.12 917
2022-09-01 $167.27 $168.64 $166.78 $168.64 $168.64 4,318
2022-08-31 $169.55 $170.05 $168.60 $168.60 $168.60 2,429
2022-08-30 $170.00 $170.00 $169.43 $169.56 $169.56 1,396
2022-08-29 $171.43 $172.34 $171.43 $172.05 $172.05 374
2022-08-26 $175.63 $175.63 $172.88 $172.88 $172.88 1,163
2022-08-25 $176.46 $177.54 $176.46 $177.54 $177.54 382
2022-08-24 $175.75 $175.75 $175.75 $175.75 $175.75 877
2022-08-23 $175.44 $175.44 $175.26 $175.26 $175.26 979
2022-08-22 $176.64 $176.64 $175.32 $175.32 $175.32 815
2022-08-19 $178.28 $178.45 $178.28 $178.38 $178.38 395
2022-08-18 $179.48 $179.99 $179.03 $179.69 $179.69 1,188
2022-08-17 $178.86 $179.91 $178.86 $179.15 $179.15 1,850
2022-08-16 $179.38 $180.12 $179.31 $179.80 $179.80 2,197
2022-08-15 $178.01 $179.43 $178.01 $179.38 $179.38 247
2022-08-12 $176.42 $178.65 $176.39 $178.65 $178.65 1,025
2022-08-11 $177.31 $177.31 $175.85 $175.93 $175.93 1,179
2022-08-10 $175.44 $175.76 $175.32 $175.76 $175.76 1,058
2022-08-09 $173.46 $173.46 $172.95 $172.95 $172.95 323
2022-08-08 $174.24 $174.46 $173.03 $173.03 $173.03 901
2022-08-05 $172.19 $173.09 $172.19 $173.09 $173.09 5,081
2022-08-04 $173.10 $173.18 $172.92 $172.92 $172.92 2,233
2022-08-03 $173.60 $173.60 $173.54 $173.54 $173.54 580
2022-08-02 $172.82 $173.75 $171.99 $171.99 $171.99 709
2022-08-01 $173.35 $173.35 $173.03 $173.03 $173.03 643
2022-07-29 $172.13 $173.85 $172.13 $173.85 $173.85 726
2022-07-28 $171.56 $171.56 $171.56 $171.56 $171.56 190
2022-07-27 $167.31 $169.69 $167.31 $169.69 $169.69 676
2022-07-26 $166.94 $167.01 $166.30 $166.30 $166.30 773
2022-07-25 $166.71 $167.31 $166.65 $167.31 $167.31 3,114
2022-07-22 $166.35 $166.35 $166.35 $166.35 $166.35 515
2022-07-21 $165.99 $167.16 $165.25 $167.16 $167.16 1,160
2022-07-20 $166.59 $166.59 $165.76 $166.11 $166.11 469
2022-07-19 $163.32 $165.22 $163.32 $165.22 $165.22 1,963
2022-07-18 $164.07 $164.29 $161.48 $161.48 $161.48 5,760
2022-07-15 $162.99 $163.38 $162.56 $163.38 $163.38 1,131
2022-07-14 $157.89 $160.86 $157.89 $160.86 $160.86 248
2022-07-13 $161.80 $161.80 $161.25 $161.25 $161.25 715
2022-07-12 $163.57 $163.57 $161.67 $161.67 $161.67 469
2022-07-11 $163.93 $163.93 $163.36 $163.36 $163.36 447
2022-07-08 $164.71 $165.89 $164.71 $165.44 $165.44 1,258
2022-07-07 $164.24 $165.05 $164.24 $165.05 $165.05 1,428
2022-07-06 $161.97 $162.38 $161.70 $162.38 $162.38 926
2022-07-05 $161.63 $161.63 $161.63 $161.63 $161.63 95
2022-07-01 $161.25 $161.87 $161.25 $161.87 $161.87 423
2022-06-30 $160.24 $160.36 $160.12 $160.12 $160.12 1,715
2022-06-29 $162.37 $162.37 $161.86 $161.86 $161.86 589
2022-06-28 $164.30 $164.31 $162.22 $162.22 $162.22 1,313
2022-06-27 $165.23 $165.23 $164.95 $164.95 $164.95 346
2022-06-24 $162.00 $164.90 $162.00 $164.90 $164.90 3,069
2022-06-23 $160.20 $160.43 $160.07 $160.43 $160.43 813
2022-06-22 $159.36 $160.25 $159.36 $159.67 $159.67 1,193
2022-06-21 $159.60 $159.88 $159.35 $159.88 $159.88 2,778
2022-06-17 $155.79 $156.75 $155.79 $156.15 $155.51 1,720
2022-06-16 $158.22 $158.22 $155.84 $155.84 $155.20 1,347
2022-06-15 $161.00 $162.09 $160.97 $161.59 $160.93 1,239
2022-06-14 $159.97 $160.11 $159.35 $159.50 $158.85 1,759
2022-06-13 $161.36 $161.82 $159.48 $159.77 $159.12 9,722
2022-06-10 $168.34 $168.34 $166.36 $166.64 $165.96 1,044
2022-06-09 $174.00 $174.00 $171.09 $171.09 $170.39 536
2022-06-08 $174.93 $174.93 $174.93 $174.93 $174.22 3,654
2022-06-07 $173.35 $176.88 $173.35 $176.88 $176.15 715
2022-06-06 $174.84 $174.84 $174.84 $174.84 $174.12 1,041
2022-06-03 $174.21 $174.28 $174.07 $174.28 $173.56 1,267
2022-06-02 $174.03 $177.03 $173.38 $177.03 $176.31 1,156
2022-06-01 $176.08 $176.50 $173.97 $174.27 $173.56 631
2022-05-31 $174.99 $175.23 $174.99 $175.14 $174.42 810
2022-05-27 $174.80 $176.60 $174.80 $176.60 $175.88 2,962
2022-05-26 $171.89 $172.10 $171.89 $172.10 $171.40 246
2022-05-25 $167.53 $168.74 $167.53 $168.74 $168.05 485
2022-05-24 $165.24 $167.63 $165.24 $166.94 $166.26 1,195
2022-05-23 $167.03 $168.15 $167.03 $168.15 $167.46 1,670
2022-05-20 $162.79 $164.93 $162.01 $164.93 $164.26 1,047
2022-05-19 $166.02 $166.02 $165.28 $165.28 $164.60 678
2022-05-18 $168.15 $168.15 $166.13 $166.13 $165.45 1,064
2022-05-17 $172.37 $173.47 $172.29 $173.29 $172.58 6,158
2022-05-16 $169.35 $171.72 $169.35 $169.99 $169.30 726
2022-05-13 $168.44 $171.11 $168.44 $170.36 $169.66 3,072
2022-05-12 $165.09 $166.00 $165.09 $166.00 $165.33 1,212
2022-05-11 $172.04 $172.04 $166.99 $166.99 $166.30 1,568
2022-05-10 $169.56 $170.97 $168.79 $169.99 $169.29 7,822
2022-05-09 $172.72 $172.92 $169.20 $169.20 $168.51 2,058
2022-05-06 $176.69 $176.69 $175.56 $175.56 $174.84 5,366
2022-05-05 $177.95 $177.95 $175.56 $175.89 $175.17 2,884
2022-05-04 $177.58 $182.23 $177.00 $182.05 $181.31 8,427
2022-05-03 $176.78 $177.17 $176.76 $177.17 $176.44 1,545
2022-05-02 $174.70 $176.07 $172.47 $176.07 $175.35 13,562
2022-04-29 $179.95 $181.07 $175.04 $175.04 $174.32 2,246
2022-04-28 $181.10 $181.19 $181.10 $181.19 $180.45 246
2022-04-27 $176.27 $179.10 $176.27 $177.26 $176.53 714
2022-04-26 $179.14 $179.14 $176.79 $176.79 $176.06 2,076
2022-04-25 $178.14 $178.14 $178.08 $178.08 $177.35 897
2022-04-22 $185.43 $185.43 $181.01 $181.01 $180.27 748
2022-04-21 $191.22 $191.22 $186.05 $186.05 $185.29 721
2022-04-20 $189.55 $189.55 $188.83 $188.83 $188.06 6,197
2022-04-19 $187.89 $188.34 $187.89 $188.34 $187.57 240
2022-04-18 $185.79 $185.87 $185.58 $185.87 $185.11 752
2022-04-14 $187.95 $187.95 $185.98 $185.98 $185.22 1,042
2022-04-13 $187.72 $188.50 $187.72 $188.50 $187.73 682
2022-04-12 $188.86 $188.97 $185.70 $186.29 $185.53 2,568
2022-04-11 $187.70 $187.82 $186.86 $186.86 $186.10 790
2022-04-08 $191.19 $191.39 $190.57 $190.57 $189.79 513
2022-04-07 $191.30 $191.30 $191.30 $191.30 $190.52 319
2022-04-06 $189.81 $190.80 $189.36 $189.36 $188.59 2,638
2022-04-05 $193.83 $193.83 $192.30 $192.30 $191.51 1,111
2022-04-04 $194.58 $194.88 $194.58 $194.88 $194.08 953
2022-04-01 $192.15 $193.63 $192.15 $193.63 $192.84 1,979
2022-03-31 $195.24 $195.24 $193.61 $193.61 $192.82 725
2022-03-30 $196.95 $196.97 $196.11 $196.11 $195.31 911
2022-03-29 $196.68 $197.72 $196.68 $197.72 $196.91 796
2022-03-28 $195.00 $195.19 $195.00 $195.19 $194.39 389
2022-03-25 $193.27 $194.02 $193.27 $194.02 $193.23 750
2022-03-24 $191.70 $193.23 $191.70 $193.23 $192.44 13,985
2022-03-23 $191.85 $192.38 $190.48 $190.48 $189.70 1,286
2022-03-22 $192.55 $192.83 $192.55 $192.77 $191.98 1,290
2022-03-21 $191.38 $191.38 $190.70 $190.71 $189.93 804
2022-03-18 $188.58 $191.51 $188.58 $191.36 $190.04 1,201
2022-03-17 $187.08 $188.73 $187.08 $188.73 $187.43 808
2022-03-16 $186.40 $186.49 $184.46 $186.49 $185.20 2,318
2022-03-15 $179.86 $182.47 $179.48 $182.47 $181.22 2,056
2022-03-14 $179.97 $179.97 $178.64 $178.64 $177.41 1,192
2022-03-11 $182.48 $182.48 $180.28 $180.28 $179.04 6,918
2022-03-10 $181.21 $182.65 $180.86 $182.65 $181.40 2,355
2022-03-09 $182.52 $183.26 $182.44 $183.26 $182.00 638
2022-03-08 $178.17 $181.84 $177.75 $178.34 $177.12 2,116
2022-03-07 $179.32 $179.32 $179.32 $179.32 $178.09 109
2022-03-04 $185.43 $185.43 $184.88 $184.89 $183.62 718
2022-03-03 $186.49 $188.06 $185.71 $186.20 $184.92 34,499
2022-03-02 $186.33 $187.51 $186.33 $187.07 $185.78 3,138
2022-03-01 $186.13 $186.13 $183.54 $183.54 $182.28 542
2022-02-28 $184.99 $186.47 $184.38 $186.47 $185.19 11,877
2022-02-25 $183.98 $186.80 $183.76 $186.80 $185.52 1,013
2022-02-24 $174.52 $182.88 $174.52 $182.73 $181.47 3,024
2022-02-23 $183.56 $183.56 $179.64 $179.64 $178.41 2,462
2022-02-22 $183.81 $183.81 $181.42 $182.91 $181.65 2,164
2022-02-18 $185.99 $186.22 $184.67 $185.12 $183.85 4,732
2022-02-17 $187.88 $187.88 $186.56 $186.56 $185.27 552
2022-02-16 $190.36 $190.97 $190.36 $190.97 $189.66 329
2022-02-15 $190.30 $190.47 $189.79 $190.47 $189.16 1,681
2022-02-14 $187.42 $187.43 $185.99 $187.43 $186.14 1,964
2022-02-11 $188.46 $188.46 $188.46 $188.46 $187.17 201
2022-02-10 $195.48 $195.48 $192.13 $192.13 $190.81 629
2022-02-09 $195.45 $195.64 $195.14 $195.64 $194.29 705
2022-02-08 $192.26 $192.86 $192.26 $192.86 $191.53 433
2022-02-07 $191.27 $191.27 $190.82 $190.82 $189.51 953
2022-02-04 $191.13 $191.94 $191.13 $191.94 $190.62 566
2022-02-03 $194.05 $194.05 $190.86 $191.14 $189.83 6,600
2022-02-02 $194.39 $195.30 $194.37 $195.30 $193.96 3,452
2022-02-01 $191.91 $193.06 $191.91 $193.06 $191.73 623
2022-01-31 $188.03 $191.42 $188.03 $191.42 $190.11 3,645
2022-01-28 $186.00 $187.62 $185.08 $187.62 $186.33 1,050
2022-01-27 $186.19 $187.00 $183.10 $183.61 $182.35 3,112
2022-01-26 $188.56 $188.56 $184.68 $184.72 $183.45 1,180
2022-01-25 $184.38 $184.76 $184.26 $184.68 $183.41 961
2022-01-24 $183.40 $187.03 $180.87 $187.00 $185.71 2,108
2022-01-21 $189.29 $190.17 $186.45 $186.45 $185.17 1,958
2022-01-20 $194.37 $195.52 $190.10 $190.10 $188.80 2,725
2022-01-19 $192.65 $192.65 $192.65 $192.65 $191.33 406
2022-01-18 $194.97 $194.97 $194.97 $194.97 $193.63 283
2022-01-14 $197.55 $199.30 $197.02 $199.30 $197.93 1,162
2022-01-13 $202.90 $202.90 $198.74 $198.82 $197.45 1,260
2022-01-12 $202.67 $202.67 $201.77 $202.23 $200.84 1,871
2022-01-11 $198.77 $201.35 $198.77 $201.35 $199.96 1,155
2022-01-10 $196.23 $199.20 $195.70 $199.20 $197.83 1,931
2022-01-07 $199.79 $199.93 $199.58 $199.58 $198.21 900
2022-01-06 $200.87 $200.87 $200.31 $200.31 $198.93 518
2022-01-05 $204.34 $204.34 $200.18 $200.18 $198.80 4,672
2022-01-04 $204.97 $204.97 $204.40 $204.72 $203.31 1,497
2022-01-03 $204.27 $204.27 $202.89 $204.25 $202.85 5,526
2021-12-31 $202.80 $203.32 $202.62 $202.62 $201.23 13,037
2021-12-30 $204.00 $204.28 $202.86 $202.86 $201.47 845
2021-12-29 $203.62 $203.73 $203.18 $203.73 $202.33 1,498
2021-12-28 $204.12 $204.12 $203.28 $203.28 $201.88 1,251
2021-12-27 $201.86 $203.85 $201.86 $203.85 $202.45 2,954
2021-12-23 $199.50 $201.08 $199.50 $201.01 $199.63 3,015
2021-12-22 $198.08 $199.18 $198.08 $199.18 $197.81 1,130
2021-12-21 $195.89 $196.79 $195.89 $196.79 $195.43 1,173
2021-12-20 $193.10 $193.10 $190.96 $192.61 $191.29 1,716
2021-12-17 $196.33 $197.35 $195.99 $195.99 $194.00 1,596
2021-12-16 $200.24 $200.24 $197.85 $198.05 $196.05 699
2021-12-15 $196.19 $199.94 $196.04 $199.94 $197.92 2,711
2021-12-14 $197.19 $197.19 $195.85 $196.73 $194.74 1,495
2021-12-13 $201.04 $201.04 $198.50 $198.50 $196.49 425
2021-12-10 $199.69 $201.29 $199.61 $201.29 $199.25 1,730
2021-12-09 $200.43 $200.43 $199.69 $199.69 $197.67 366
2021-12-08 $200.96 $201.58 $200.96 $201.58 $199.54 1,236
2021-12-07 $199.53 $201.24 $199.53 $200.80 $198.77 2,099
2021-12-06 $197.09 $197.09 $196.60 $196.60 $194.61 2,419
2021-12-03 $193.22 $194.01 $192.94 $194.01 $192.05 1,744
2021-12-02 $194.66 $196.98 $194.20 $196.43 $194.44 884
2021-12-01 $200.03 $200.08 $193.90 $193.90 $191.94 2,002
2021-11-30 $198.65 $198.66 $196.08 $196.08 $194.10 1,632
2021-11-29 $199.31 $200.43 $199.31 $200.22 $198.20 703
2021-11-26 $197.37 $197.37 $197.37 $197.37 $195.37 440
2021-11-24 $201.01 $202.70 $200.97 $202.70 $200.65 5,479
2021-11-23 $201.31 $202.10 $201.31 $202.10 $200.06 522
2021-11-22 $204.21 $204.21 $202.03 $202.03 $199.99 1,005
2021-11-19 $202.29 $202.30 $201.95 $201.98 $199.94 1,513
2021-11-18 $202.46 $202.50 $202.46 $202.50 $200.46 260
2021-11-17 $202.04 $202.04 $201.88 $201.88 $199.84 917
2021-11-16 $202.11 $202.60 $202.11 $202.60 $200.55 587
2021-11-15 $201.50 $201.62 $201.39 $201.56 $199.52 2,008
2021-11-12 $201.68 $201.92 $201.68 $201.92 $199.88 1,305
2021-11-11 $200.79 $200.96 $200.67 $200.67 $198.64 2,844
2021-11-10 $200.81 $200.81 $200.32 $200.32 $198.29 443
2021-11-09 $201.33 $202.02 $201.33 $202.02 $199.98 921
2021-11-08 $203.81 $203.81 $203.41 $203.41 $201.36 560
2021-11-05 $203.79 $203.79 $202.54 $203.07 $201.02 937
2021-11-04 $201.91 $202.20 $201.68 $202.20 $200.16 3,372
2021-11-03 $199.89 $201.43 $199.84 $201.43 $199.39 2,222
2021-11-02 $199.80 $199.80 $199.80 $199.80 $197.78 302
2021-11-01 $198.71 $198.94 $198.20 $198.94 $196.93 1,453
2021-10-29 $196.86 $198.02 $196.86 $198.02 $196.02 699
2021-10-28 $196.54 $197.19 $196.54 $197.19 $195.19 326
2021-10-27 $195.99 $195.99 $195.15 $195.15 $193.17 769
2021-10-26 $196.74 $197.01 $196.14 $196.14 $194.16 2,457
2021-10-25 $195.44 $195.80 $195.44 $195.69 $193.72 547
2021-10-22 $194.71 $194.71 $193.54 $194.40 $192.43 757
2021-10-21 $194.02 $194.21 $194.02 $194.21 $192.25 493
2021-10-20 $193.18 $193.70 $193.18 $193.59 $191.63 586
2021-10-19 $192.56 $192.95 $192.56 $192.95 $190.99 894
2021-10-18 $191.14 $191.90 $191.14 $191.90 $189.95 585
2021-10-15 $190.93 $190.93 $190.93 $190.93 $189.00 423
2021-10-14 $189.41 $189.41 $189.41 $189.41 $187.50 149
2021-10-13 $186.08 $186.08 $186.08 $186.08 $184.20 352
2021-10-12 $186.31 $186.31 $185.76 $185.76 $183.88 940
2021-10-11 $188.03 $188.37 $186.18 $186.18 $184.30 787
2021-10-08 $187.80 $187.80 $187.34 $187.39 $185.50 888
2021-10-07 $187.00 $188.68 $187.00 $187.50 $185.60 3,243
2021-10-06 $183.63 $185.77 $183.63 $185.77 $183.90 1,238
2021-10-05 $185.68 $185.68 $185.53 $185.53 $183.65 228
2021-10-04 $184.89 $184.95 $183.04 $183.29 $181.43 730
2021-10-01 $184.26 $185.67 $184.26 $185.67 $183.79 2,467
2021-09-30 $184.91 $184.91 $183.13 $183.13 $181.28 883
2021-09-29 $185.26 $185.26 $185.26 $185.26 $183.38 114
2021-09-28 $188.24 $188.24 $185.47 $185.47 $183.60 779
2021-09-27 $189.57 $189.64 $189.36 $189.36 $187.45 651
2021-09-24 $188.02 $189.26 $188.02 $189.06 $187.15 14,673
2021-09-23 $186.44 $188.62 $186.44 $188.58 $186.67 976
2021-09-22 $186.11 $186.11 $185.63 $185.63 $183.76 233
2021-09-21 $184.62 $184.62 $183.60 $183.60 $181.74 731
2021-09-20 $184.17 $184.17 $181.92 $183.50 $181.64 1,184
2021-09-17 $187.74 $187.74 $187.74 $187.74 $185.32 223
2021-09-16 $188.74 $189.45 $188.74 $189.45 $187.01 478
2021-09-15 $189.75 $189.75 $189.75 $189.75 $187.30 272
2021-09-14 $187.75 $187.75 $187.75 $187.75 $185.33 325
2021-09-13 $189.55 $189.55 $188.79 $189.07 $186.63 1,555
2021-09-10 $189.74 $189.74 $188.26 $188.26 $185.83 943
2021-09-09 $189.95 $189.96 $189.75 $189.75 $187.30 588
2021-09-08 $190.01 $190.01 $190.01 $190.01 $187.56 253
2021-09-07 $191.75 $191.75 $190.85 $190.85 $188.39 2,322
2021-09-03 $191.85 $191.85 $191.63 $191.63 $189.16 613
2021-09-02 $192.23 $192.23 $191.79 $191.79 $189.31 2,487
2021-09-01 $191.58 $191.58 $191.29 $191.29 $188.82 672
2021-08-31 $192.29 $192.29 $191.63 $191.63 $189.16 8,266
2021-08-30 $192.05 $192.05 $192.05 $192.05 $189.58 57
2021-08-27 $190.51 $191.76 $190.51 $191.76 $189.29 480
2021-08-26 $189.87 $189.87 $189.24 $189.39 $186.94 499
2021-08-25 $190.82 $190.82 $190.69 $190.74 $188.28 621
2021-08-24 $189.24 $189.69 $189.24 $189.63 $187.19 521
2021-08-23 $188.97 $189.08 $188.76 $188.76 $186.32 589
2021-08-20 $186.55 $186.55 $186.55 $186.55 $184.15 134
2021-08-19 $184.65 $184.65 $184.65 $184.65 $182.27 619
2021-08-18 $187.31 $187.31 $185.28 $185.28 $182.88 409
2021-08-17 $186.00 $186.90 $186.00 $186.90 $184.49 449
2021-08-16 $188.35 $189.03 $188.35 $189.03 $186.59 394
2021-08-13 $189.22 $189.22 $188.99 $188.99 $186.55 511
2021-08-12 $188.97 $189.31 $188.97 $189.31 $186.87 520
2021-08-11 $188.29 $188.88 $188.29 $188.88 $186.44 223
2021-08-10 $187.65 $188.36 $187.65 $188.16 $185.73 698
2021-08-09 $187.68 $187.69 $187.43 $187.43 $185.01 859
2021-08-06 $187.70 $187.70 $187.65 $187.65 $185.23 617
2021-08-05 $186.83 $186.84 $186.83 $186.84 $184.43 144
2021-08-04 $185.88 $186.28 $185.53 $185.53 $183.14 6,750
2021-08-03 $184.60 $186.80 $184.60 $186.80 $184.39 6,455
2021-08-02 $186.56 $186.56 $184.83 $184.83 $182.45 930
2021-07-30 $185.51 $185.51 $185.10 $185.10 $182.71 745
2021-07-29 $185.21 $186.55 $185.21 $185.98 $183.58 507
2021-07-28 $184.22 $185.14 $184.22 $184.76 $182.37 811
2021-07-27 $183.26 $184.36 $183.26 $184.36 $181.98 1,946
2021-07-26 $185.04 $185.41 $184.99 $185.41 $183.01 794
2021-07-23 $184.26 $184.66 $184.26 $184.66 $182.27 1,702
2021-07-22 $182.88 $183.05 $182.88 $183.05 $180.69 2,225
2021-07-21 $182.91 $183.20 $182.91 $183.20 $180.84 1,188
2021-07-20 $177.69 $180.95 $177.69 $180.95 $178.62 417
2021-07-19 $177.84 $177.84 $176.48 $177.11 $174.82 2,011
2021-07-16 $181.17 $181.17 $180.47 $180.47 $178.14 1,539
2021-07-15 $182.52 $182.52 $182.52 $182.52 $180.16 269
2021-07-14 $184.30 $184.30 $183.39 $183.39 $181.02 564
2021-07-13 $184.30 $184.51 $183.54 $183.54 $181.18 970
2021-07-12 $184.48 $184.77 $184.48 $184.77 $182.39 270
2021-07-09 $183.02 $183.76 $183.02 $183.76 $181.39 433
2021-07-08 $180.28 $180.77 $179.87 $180.77 $178.43 713
2021-07-07 $183.12 $183.12 $181.97 $182.90 $180.54 3,568
2021-07-06 $182.53 $182.71 $182.51 $182.71 $180.35 11,901
2021-07-02 $183.39 $183.51 $183.39 $183.51 $181.14 560
2021-07-01 $181.98 $182.42 $181.88 $182.35 $179.99 4,589
2021-06-30 $181.49 $181.61 $181.27 $181.61 $179.26 2,200
2021-06-29 $181.32 $181.39 $181.15 $181.15 $178.81 1,097
2021-06-28 $180.58 $180.97 $180.57 $180.97 $178.64 1,137
2021-06-25 $180.60 $180.61 $180.58 $180.61 $178.27 2,283
2021-06-24 $180.12 $180.12 $180.12 $180.12 $177.79 535
2021-06-23 $178.82 $178.82 $178.62 $178.62 $176.31 803
2021-06-22 $177.26 $178.35 $177.26 $178.35 $176.04 1,143
2021-06-21 $177.24 $177.24 $177.24 $177.24 $174.95 471
2021-06-18 $175.11 $175.11 $175.11 $175.11 $172.44 825
2021-06-17 $177.38 $177.39 $177.38 $177.39 $174.69 449
2021-06-16 $178.69 $178.69 $178.07 $178.08 $175.37 1,347
2021-06-15 $179.05 $179.05 $178.82 $178.82 $176.10 610
2021-06-14 $179.24 $179.24 $178.68 $179.14 $176.41 1,120
2021-06-11 $178.77 $179.13 $178.61 $179.13 $176.40 1,466
2021-06-10 $178.41 $178.55 $178.41 $178.55 $175.83 652
2021-06-09 $179.19 $179.19 $178.39 $178.40 $175.69 1,400
2021-06-08 $179.31 $179.31 $179.19 $179.25 $176.52 925
2021-06-07 $179.34 $179.34 $178.94 $178.94 $176.21 595
2021-06-04 $179.08 $179.20 $178.99 $179.03 $176.30 28,065
2021-06-03 $177.19 $177.95 $177.19 $177.43 $174.73 7,199
2021-06-02 $178.75 $178.75 $178.35 $178.56 $175.84 1,781
2021-06-01 $179.22 $179.22 $178.39 $178.60 $175.88 8,780
2021-05-28 $178.63 $178.63 $178.20 $178.20 $175.49 14,012
2021-05-27 $177.93 $178.23 $177.93 $178.21 $175.49 932
2021-05-26 $176.66 $177.34 $176.62 $177.23 $174.54 2,826
2021-05-25 $176.95 $176.95 $176.41 $176.41 $173.73 1,383
2021-05-24 $177.12 $177.45 $176.95 $176.95 $174.25 13,633
2021-05-21 $176.08 $176.08 $174.87 $174.87 $172.21 660
2021-05-20 $174.06 $174.90 $174.06 $174.88 $172.22 1,042
2021-05-19 $170.60 $172.80 $170.60 $172.80 $170.17 1,001
2021-05-18 $175.18 $175.47 $173.83 $173.83 $171.18 972
2021-05-17 $175.30 $175.34 $174.27 $175.34 $172.67 1,322
2021-05-14 $175.05 $176.02 $175.05 $176.02 $173.34 701
2021-05-13 $172.81 $172.81 $172.81 $172.81 $170.18 732
2021-05-12 $173.40 $173.40 $170.36 $170.36 $167.76 1,493
2021-05-11 $173.91 $175.06 $173.91 $174.94 $172.27 856
2021-05-10 $179.09 $179.09 $176.74 $176.74 $174.05 1,932
2021-05-07 $177.64 $179.34 $177.64 $179.33 $176.60 1,803
2021-05-06 $175.26 $177.39 $175.26 $177.39 $174.69 1,707
2021-05-05 $176.89 $176.89 $176.01 $176.37 $173.69 67,464
2021-05-04 $175.80 $175.80 $174.65 $175.49 $172.82 901
2021-05-03 $177.79 $177.79 $176.91 $176.91 $174.21 1,576
2021-04-30 $176.73 $176.73 $176.53 $176.53 $173.84 347
2021-04-29 $178.83 $178.83 $177.67 $178.21 $175.50 1,450
2021-04-28 $177.49 $177.51 $177.25 $177.25 $174.55 1,144
2021-04-27 $177.35 $177.52 $177.20 $177.52 $174.82 727
2021-04-26 $177.44 $177.44 $177.25 $177.25 $174.56 808
2021-04-23 $176.27 $177.02 $176.27 $176.56 $173.87 1,480
2021-04-22 $174.29 $174.29 $173.93 $173.93 $171.28 677
2021-04-21 $172.95 $175.55 $172.95 $175.55 $172.88 1,051
2021-04-20 $173.39 $173.39 $172.97 $173.38 $170.74 1,966
2021-04-19 $175.93 $175.93 $175.19 $175.45 $172.78 19,356
2021-04-16 $176.98 $176.98 $176.64 $176.78 $174.09 604
2021-04-15 $176.05 $176.26 $176.01 $176.26 $173.58 1,439
2021-04-14 $175.50 $175.50 $173.78 $173.78 $171.14 1,657
2021-04-13 $174.60 $175.04 $174.60 $175.04 $172.38 3,158
2021-04-12 $173.41 $174.17 $173.41 $173.96 $171.31 20,635
2021-04-09 $172.90 $173.79 $172.90 $173.79 $171.14 294
2021-04-08 $171.98 $172.26 $171.90 $172.26 $169.64 2,253
2021-04-07 $170.93 $171.14 $170.93 $170.93 $168.33 1,073
2021-04-06 $171.33 $171.44 $170.79 $170.96 $168.36 13,899
2021-04-05 $170.97 $171.26 $170.97 $171.19 $168.58 3,635
2021-04-01 $167.78 $168.26 $167.59 $168.26 $165.70 21,285
2021-03-31 $166.28 $166.76 $166.28 $166.31 $163.78 2,271
2021-03-30 $164.07 $164.24 $164.07 $164.24 $161.74 426
2021-03-29 $164.83 $165.04 $164.56 $165.04 $162.53 1,172
2021-03-26 $163.57 $164.95 $163.57 $164.95 $162.44 571
2021-03-25 $162.69 $162.69 $162.64 $162.64 $160.17 423
2021-03-24 $164.22 $164.66 $162.22 $162.22 $159.75 2,093
2021-03-23 $165.09 $165.09 $163.61 $163.61 $161.12 345
2021-03-22 $164.66 $164.89 $164.66 $164.89 $162.38 643
2021-03-19 $163.81 $164.19 $162.55 $163.85 $161.01 1,052
2021-03-18 $163.29 $163.29 $163.29 $163.29 $160.45 112
2021-03-17 $166.93 $166.93 $166.52 $166.52 $163.63 214
2021-03-16 $166.48 $166.48 $166.26 $166.26 $163.37 404
2021-03-15 $165.21 $166.09 $165.21 $166.09 $163.20 412
2021-03-12 $164.07 $164.90 $163.46 $164.90 $162.03 751
2021-03-11 $165.20 $165.20 $165.19 $165.19 $162.33 436
2021-03-10 $163.11 $163.11 $162.51 $162.51 $159.69 476
2021-03-09 $162.84 $163.02 $162.12 $162.12 $159.30 1,272
2021-03-08 $161.14 $161.14 $157.76 $157.87 $155.13 5,891
2021-03-05 $156.15 $160.44 $156.15 $160.44 $157.66 386
2021-03-04 $160.34 $160.34 $157.42 $157.42 $154.69 550
2021-03-03 $163.22 $163.22 $160.77 $160.77 $157.98 4,197
2021-03-02 $165.03 $165.06 $164.10 $164.10 $161.25 2,478
2021-03-01 $164.08 $165.87 $164.08 $165.87 $162.99 6,472
2021-02-26 $162.20 $163.49 $161.82 $162.16 $159.34 9,340
2021-02-25 $165.50 $165.50 $161.05 $161.52 $158.72 57,350
2021-02-24 $165.04 $166.20 $165.00 $166.20 $163.31 618
2021-02-23 $162.09 $164.53 $159.99 $164.53 $161.68 1,569
2021-02-22 $165.64 $165.64 $164.76 $164.76 $161.90 793
2021-02-19 $167.31 $167.31 $167.31 $167.31 $164.40 241
2021-02-18 $166.89 $167.70 $166.89 $167.70 $164.78 564
2021-02-17 $168.18 $168.92 $168.18 $168.89 $165.95 3,022
2021-02-16 $169.63 $169.63 $169.34 $169.34 $166.40 796
2021-02-12 $169.10 $169.83 $169.10 $169.83 $166.88 1,137
2021-02-11 $168.60 $168.85 $167.83 $168.85 $165.92 1,032
2021-02-10 $169.19 $169.19 $167.91 $168.17 $165.25 1,713
2021-02-09 $168.70 $169.04 $168.59 $168.59 $165.66 5,010
2021-02-08 $168.55 $168.67 $168.03 $168.67 $165.74 2,598
2021-02-05 $167.64 $167.66 $167.10 $167.42 $164.51 2,050
2021-02-04 $165.83 $166.54 $165.82 $166.54 $163.64 1,251
2021-02-03 $165.76 $165.78 $165.04 $165.14 $162.27 10,921
2021-02-02 $164.86 $165.87 $164.56 $164.56 $161.70 7,351
2021-02-01 $162.77 $163.38 $162.62 $163.38 $160.55 801
2021-01-29 $159.16 $161.00 $159.16 $160.49 $157.70 1,233
2021-01-28 $164.17 $164.82 $163.40 $163.40 $160.57 2,046
2021-01-27 $162.92 $164.24 $162.05 $162.20 $159.38 1,406
2021-01-26 $166.97 $166.97 $166.52 $166.52 $163.62 427
2021-01-25 $166.82 $166.82 $166.82 $166.82 $163.93 439
2021-01-22 $166.18 $166.21 $165.95 $166.21 $163.33 1,001
2021-01-21 $166.24 $166.29 $165.81 $166.15 $163.27 1,341
2021-01-20 $163.80 $165.51 $163.80 $165.27 $162.40 3,577
2021-01-19 $161.90 $162.41 $161.47 $162.41 $159.59 3,744
2021-01-15 $161.52 $161.52 $160.53 $160.84 $158.05 1,528
2021-01-14 $163.43 $163.43 $161.68 $161.68 $158.87 6,123
2021-01-13 $162.97 $163.09 $162.97 $162.99 $160.16 2,023
2021-01-12 $162.26 $162.46 $162.19 $162.46 $159.64 2,871
2021-01-11 $163.12 $163.12 $162.38 $162.38 $159.56 1,452
2021-01-08 $163.57 $163.77 $163.02 $163.77 $160.93 22,191
2021-01-07 $163.09 $163.35 $162.25 $162.26 $159.44 9,706
2021-01-06 $160.13 $160.94 $160.13 $160.21 $157.43 3,119
2021-01-05 $159.58 $160.83 $159.58 $160.83 $158.03 16,199
2021-01-04 $162.70 $162.70 $158.19 $159.69 $156.92 902
2020-12-31 $161.50 $162.09 $161.47 $162.09 $159.27 2,145
2020-12-30 $162.06 $162.06 $161.30 $161.30 $158.50 1,052
2020-12-29 $162.70 $162.70 $161.46 $161.46 $158.66 1,239
2020-12-28 $161.72 $162.38 $161.72 $162.31 $159.49 1,232
2020-12-24 $160.60 $160.60 $160.57 $160.57 $157.78 1,514
2020-12-23 $160.89 $160.94 $160.39 $160.39 $157.61 655
2020-12-22 $160.79 $160.89 $159.96 $160.57 $157.78 2,114
2020-12-21 $158.81 $160.03 $157.46 $160.03 $157.25 1,986
2020-12-18 $160.22 $160.33 $159.24 $160.33 $157.10 1,732
2020-12-17 $161.59 $161.62 $160.42 $161.18 $157.93 2,227
2020-12-16 $159.93 $159.93 $159.93 $159.93 $156.71 336
2020-12-15 $158.61 $159.05 $158.61 $159.05 $155.85 519
2020-12-14 $158.19 $158.19 $156.94 $156.94 $153.79 868
2020-12-11 $156.73 $156.84 $155.78 $156.84 $153.68 335
2020-12-10 $157.00 $157.32 $156.82 $157.32 $154.16 1,209
2020-12-09 $159.77 $159.77 $157.29 $157.29 $154.13 633
2020-12-08 $158.48 $159.27 $158.48 $159.19 $155.98 1,950
2020-12-07 $160.01 $160.01 $157.95 $158.10 $154.91 1,220
2020-12-04 $158.36 $158.55 $158.06 $158.06 $154.88 25,174
2020-12-03 $158.04 $158.68 $157.40 $157.40 $154.23 1,993
2020-12-02 $157.26 $157.93 $157.26 $157.93 $154.75 1,051
2020-12-01 $157.92 $158.50 $157.92 $158.35 $155.16 1,392
2020-11-30 $156.01 $156.40 $155.71 $156.35 $153.21 1,713
2020-11-27 $156.68 $156.68 $156.33 $156.45 $153.31 357
2020-11-25 $156.01 $156.50 $155.24 $155.74 $152.61 2,571
2020-11-24 $153.49 $155.33 $153.49 $155.33 $152.20 1,555
2020-11-23 $156.93 $156.93 $153.19 $153.75 $150.65 2,216
2020-11-20 $154.62 $154.65 $153.82 $153.86 $150.76 675
2020-11-19 $154.39 $154.92 $154.11 $154.88 $151.76 1,156
2020-11-18 $156.00 $156.00 $154.09 $154.09 $150.99 2,426
2020-11-17 $155.84 $155.84 $155.84 $155.84 $152.70 45,614
2020-11-16 $155.96 $156.08 $155.57 $156.02 $152.88 1,748
2020-11-13 $154.00 $155.17 $154.00 $155.17 $152.05 948
2020-11-12 $154.83 $155.04 $153.64 $153.64 $150.55 1,017
2020-11-11 $154.12 $154.87 $154.12 $154.87 $151.75 614
2020-11-10 $150.93 $153.18 $150.93 $152.43 $149.36 10,936
2020-11-09 $158.65 $159.89 $154.02 $154.02 $150.92 6,092
2020-11-06 $155.35 $155.99 $154.74 $155.99 $152.85 18,706
2020-11-05 $155.65 $155.84 $155.22 $155.71 $152.57 2,489
2020-11-04 $152.87 $153.68 $150.42 $152.59 $149.52 2,044
2020-11-03 $147.16 $147.62 $146.95 $147.62 $144.65 415
2020-11-02 $145.08 $145.71 $144.69 $144.69 $141.78 846
2020-10-30 $142.61 $143.27 $142.36 $143.17 $140.29 2,628
2020-10-29 $145.68 $147.33 $145.68 $147.04 $144.08 1,441
2020-10-28 $146.94 $146.94 $144.75 $144.75 $141.84 1,437
2020-10-27 $150.25 $150.49 $150.18 $150.24 $147.21 706
2020-10-26 $150.00 $150.00 $148.23 $149.56 $146.55 1,122
2020-10-23 $151.71 $152.08 $151.46 $152.08 $149.02 2,023
2020-10-22 $151.84 $152.09 $151.21 $151.35 $148.30 1,330
2020-10-21 $152.77 $152.77 $151.78 $151.78 $148.73 722
2020-10-20 $151.79 $152.89 $151.79 $152.23 $149.17 883
2020-10-19 $154.21 $154.22 $151.12 $151.12 $148.08 2,884
2020-10-16 $154.71 $155.17 $154.02 $154.02 $150.92 1,504
2020-10-15 $153.14 $154.11 $152.53 $154.02 $150.92 3,472
2020-10-14 $155.11 $155.11 $154.00 $154.71 $151.59 1,064
2020-10-13 $156.40 $156.40 $155.41 $155.89 $152.75 6,329
2020-10-12 $154.81 $157.03 $154.62 $156.32 $153.18 3,162
2020-10-09 $152.80 $152.84 $152.65 $152.84 $149.76 1,022
2020-10-08 $151.00 $151.11 $150.87 $151.02 $147.98 1,606
2020-10-07 $149.57 $150.40 $149.57 $150.40 $147.37 933
2020-10-06 $149.98 $150.23 $147.77 $147.77 $144.80 1,065
2020-10-05 $149.39 $149.96 $148.85 $149.96 $146.95 1,050
2020-10-02 $148.12 $148.12 $146.84 $147.15 $144.19 977
2020-10-01 $149.66 $149.66 $148.80 $149.28 $146.27 2,691
2020-09-30 $147.29 $149.17 $147.29 $148.44 $145.46 1,061
2020-09-29 $146.94 $146.94 $146.94 $146.94 $143.99 130
2020-09-28 $146.70 $147.33 $146.37 $147.16 $144.20 1,762
2020-09-25 $142.98 $144.97 $142.98 $144.97 $142.05 419
2020-09-24 $140.72 $142.24 $140.72 $142.24 $139.38 1,623
2020-09-23 $145.40 $145.40 $141.59 $141.59 $138.74 1,113
2020-09-22 $143.01 $145.42 $143.01 $145.42 $142.49 674
2020-09-21 $141.30 $143.06 $140.63 $143.06 $140.18 1,991
2020-09-18 $144.00 $144.10 $143.45 $144.10 $140.85 3,935
2020-09-17 $144.69 $145.65 $144.69 $145.65 $142.36 1,197
2020-09-16 $147.35 $147.35 $147.35 $147.35 $144.02 356
2020-09-15 $149.11 $149.17 $148.94 $148.94 $145.57 1,003
2020-09-14 $147.32 $147.81 $147.32 $147.81 $144.47 584
2020-09-11 $147.07 $147.07 $145.15 $145.76 $142.46 1,479
2020-09-10 $149.31 $149.31 $146.44 $146.44 $143.13 537
2020-09-09 $147.56 $149.84 $147.43 $149.44 $146.06 2,598
2020-09-08 $146.93 $147.36 $145.45 $145.45 $142.16 2,027
2020-09-04 $151.09 $151.71 $146.74 $150.50 $147.10 4,221
2020-09-03 $155.99 $155.99 $151.22 $152.18 $148.74 3,206
2020-09-02 $157.27 $159.29 $157.17 $159.29 $155.69 2,475
2020-09-01 $155.69 $156.97 $155.69 $156.97 $153.42 1,375
2020-08-31 $155.30 $155.97 $155.30 $155.69 $152.17 3,157
2020-08-28 $154.41 $154.95 $154.20 $154.89 $151.39 1,576
2020-08-27 $154.67 $154.67 $154.12 $154.12 $150.64 2,057
2020-08-26 $152.51 $154.26 $152.48 $154.26 $150.77 2,016
2020-08-25 $151.66 $152.14 $151.66 $152.14 $148.71 893
2020-08-24 $151.50 $151.50 $151.30 $151.30 $147.88 469
2020-08-21 $150.19 $150.65 $150.19 $150.65 $147.25 678
2020-08-20 $148.62 $149.71 $148.62 $149.71 $146.33 2,743
2020-08-19 $149.67 $149.76 $148.59 $148.63 $145.28 1,676
2020-08-18 $148.33 $149.13 $148.33 $149.13 $145.76 1,193
2020-08-17 $148.41 $148.54 $148.33 $148.33 $144.98 935
2020-08-14 $149.61 $149.61 $147.20 $147.41 $144.08 4,726
2020-08-13 $148.18 $148.18 $147.67 $147.67 $144.33 661
2020-08-12 $146.42 $147.59 $146.42 $147.40 $144.07 619
2020-08-11 $146.21 $146.75 $144.53 $144.53 $141.26 789
2020-08-10 $147.78 $147.93 $145.65 $146.58 $143.27 4,308
2020-08-07 $147.56 $147.65 $146.09 $146.93 $143.61 1,563
2020-08-06 $146.95 $147.58 $146.15 $147.58 $144.24 1,696
2020-08-05 $146.05 $146.46 $146.05 $146.37 $143.07 2,561
2020-08-04 $145.45 $145.45 $145.45 $145.45 $142.16 716
2020-08-03 $145.00 $145.34 $144.69 $145.24 $141.96 1,551
2020-07-31 $142.52 $143.52 $141.10 $143.22 $139.99 2,375
2020-07-30 $139.99 $141.38 $139.62 $141.38 $138.19 737
2020-07-29 $140.77 $141.34 $140.77 $141.17 $137.98 1,114
2020-07-28 $140.34 $140.34 $139.44 $139.44 $136.29 466
2020-07-27 $140.14 $140.62 $140.14 $140.62 $137.44 769
2020-07-24 $138.92 $138.92 $138.92 $138.92 $135.78 255
2020-07-23 $142.24 $142.24 $139.51 $139.76 $136.60 735
2020-07-22 $142.21 $142.48 $141.29 $142.40 $139.19 695
2020-07-21 $142.44 $142.53 $141.50 $141.50 $138.30 7,298
2020-07-20 $141.23 $142.40 $141.04 $142.38 $139.16 1,148
2020-07-17 $138.98 $139.99 $138.98 $139.97 $136.81 981
2020-07-16 $139.36 $139.36 $139.36 $139.36 $136.21 600
2020-07-15 $140.04 $141.12 $139.55 $139.88 $136.72 1,512
2020-07-14 $137.33 $139.28 $136.89 $139.28 $136.13 1,377
2020-07-13 $140.74 $140.92 $137.06 $137.45 $134.34 1,433
2020-07-10 $137.87 $138.97 $137.87 $138.90 $135.76 743
2020-07-09 $138.84 $138.84 $137.37 $138.20 $135.08 858
2020-07-08 $138.59 $138.59 $137.76 $138.10 $134.98 2,100
2020-07-07 $138.00 $138.00 $137.63 $137.63 $134.52 448
2020-07-06 $137.89 $138.07 $137.65 $138.00 $134.88 3,612
2020-07-02 $136.48 $136.81 $135.70 $135.70 $132.63 1,216
2020-07-01 $134.47 $135.68 $134.47 $135.29 $132.23 2,644
2020-06-30 $133.36 $134.16 $133.36 $134.16 $131.13 568
2020-06-29 $131.06 $131.70 $131.06 $131.70 $128.72 457
2020-06-26 $131.98 $131.98 $130.34 $130.47 $127.52 1,606
2020-06-25 $131.88 $133.25 $131.27 $133.25 $130.24 2,159
2020-06-24 $134.40 $134.40 $131.73 $131.90 $128.92 1,668
2020-06-23 $135.51 $136.11 $134.96 $134.96 $131.91 1,026
2020-06-22 $133.98 $133.98 $132.33 $133.82 $130.80 3,006
2020-06-19 $135.24 $135.24 $133.04 $133.70 $130.20 2,118
2020-06-18 $133.15 $133.24 $133.03 $133.24 $129.75 758
2020-06-17 $133.62 $133.62 $133.62 $133.62 $130.12 182
2020-06-16 $134.60 $134.60 $132.65 $133.38 $129.89 7,467
2020-06-15 $128.24 $131.54 $127.76 $131.08 $127.65 5,216
2020-06-12 $132.14 $132.14 $128.92 $130.20 $126.79 2,979
2020-06-11 $133.31 $133.73 $129.24 $129.24 $125.86 3,176
2020-06-10 $136.00 $136.45 $136.00 $136.45 $132.88 739
2020-06-09 $135.58 $135.94 $135.43 $135.43 $131.89 906
2020-06-08 $135.01 $135.01 $134.84 $134.84 $131.31 1,547
2020-06-05 $133.42 $134.72 $133.42 $134.33 $130.82 1,495
2020-06-04 $132.00 $132.00 $131.35 $131.65 $128.21 1,818
2020-06-03 $132.43 $132.75 $132.43 $132.75 $129.28 1,090
2020-06-02 $131.67 $131.67 $130.93 $131.60 $128.16 3,539
2020-06-01 $131.29 $131.29 $131.13 $131.13 $127.70 720
2020-05-29 $130.08 $130.72 $129.34 $130.72 $127.30 4,098
2020-05-28 $130.85 $131.23 $129.75 $130.04 $126.64 1,072
2020-05-27 $127.73 $129.40 $127.72 $129.40 $126.02 1,809
2020-05-26 $130.18 $130.18 $128.01 $128.06 $124.71 2,510
2020-05-22 $127.47 $127.83 $127.47 $127.83 $124.49 2,049
2020-05-21 $128.39 $128.56 $127.23 $127.23 $123.90 5,646
2020-05-20 $129.78 $129.78 $128.25 $128.56 $125.20 2,500
2020-05-19 $127.70 $128.23 $127.04 $127.04 $123.72 4,524
2020-05-18 $127.55 $128.10 $127.30 $128.04 $124.69 9,855
2020-05-15 $123.49 $125.03 $123.17 $125.03 $121.76 1,588
2020-05-14 $121.77 $124.15 $121.64 $124.15 $120.90 2,747
2020-05-13 $125.31 $125.32 $122.64 $123.25 $120.03 2,111
2020-05-12 $127.27 $127.52 $125.18 $125.24 $121.96 3,100
2020-05-11 $125.34 $127.87 $125.34 $127.55 $124.21 89,638
2020-05-08 $126.23 $126.67 $126.23 $126.48 $123.17 8,610
2020-05-07 $124.99 $125.71 $124.61 $124.74 $121.48 3,225
2020-05-06 $125.01 $125.01 $123.89 $123.89 $120.65 1,391
2020-05-05 $123.84 $124.23 $123.84 $124.23 $120.98 2,270
2020-05-04 $121.05 $122.50 $121.05 $122.50 $119.30 1,156
2020-05-01 $123.22 $123.22 $121.50 $121.54 $118.36 9,134
2020-04-30 $125.31 $125.31 $124.47 $124.85 $121.58 840
2020-04-29 $124.99 $125.86 $124.99 $125.27 $121.99 1,495
2020-04-28 $125.00 $125.00 $122.51 $122.51 $119.31 20,008
2020-04-27 $123.80 $123.80 $123.63 $123.68 $120.44 833
2020-04-24 $121.99 $122.64 $121.86 $122.64 $119.43 1,091
2020-04-23 $122.32 $123.11 $120.89 $121.05 $117.88 2,150
2020-04-22 $120.94 $121.46 $120.67 $121.46 $118.28 1,762
2020-04-21 $120.35 $120.35 $118.12 $118.55 $115.45 2,114
2020-04-20 $123.31 $123.74 $122.44 $122.44 $119.24 1,484
2020-04-17 $123.57 $123.97 $122.61 $123.97 $120.73 1,876
2020-04-16 $120.89 $120.94 $120.03 $120.94 $117.78 2,281
2020-04-15 $121.25 $121.25 $119.97 $120.04 $116.90 19,903
2020-04-14 $120.80 $123.66 $120.80 $123.29 $120.06 10,510
2020-04-13 $120.79 $120.79 $117.94 $119.26 $116.14 3,729
2020-04-09 $120.84 $121.63 $120.21 $120.66 $117.50 2,672
2020-04-08 $115.97 $118.83 $115.55 $118.76 $115.65 1,674
2020-04-07 $120.13 $120.13 $115.47 $115.47 $112.45 40,760
2020-04-06 $112.17 $115.27 $111.08 $114.75 $111.75 3,568
2020-04-03 $109.01 $109.25 $106.33 $107.24 $104.43 1,479
2020-04-02 $107.10 $108.87 $107.10 $108.87 $106.02 1,630
2020-04-01 $108.38 $109.15 $106.18 $106.49 $103.70 1,812
2020-03-31 $113.08 $114.00 $111.58 $111.58 $108.66 4,480
2020-03-30 $110.84 $114.30 $110.64 $113.59 $110.62 8,641
2020-03-27 $110.61 $112.62 $109.86 $110.20 $107.32 6,835
2020-03-26 $110.15 $114.21 $110.15 $114.21 $111.22 4,147
2020-03-25 $106.57 $110.92 $104.37 $107.63 $104.81 3,455
2020-03-24 $102.16 $106.09 $101.97 $106.09 $103.31 2,431
2020-03-23 $98.55 $98.90 $94.68 $96.40 $93.88 11,284
2020-03-20 $109.48 $109.48 $99.26 $99.26 $96.12 4,489
2020-03-19 $104.33 $106.59 $102.03 $104.97 $101.65 4,328
2020-03-18 $102.91 $104.83 $100.11 $104.44 $101.14 5,888
2020-03-17 $107.40 $109.92 $103.81 $109.69 $106.22 5,118
2020-03-16 $101.25 $110.46 $101.25 $104.97 $101.65 49,813
2020-03-13 $113.51 $116.34 $109.19 $116.34 $112.66 82,108
2020-03-12 $110.23 $114.44 $108.90 $109.81 $106.34 7,260
2020-03-11 $122.58 $122.66 $118.98 $118.98 $115.22 1,607
2020-03-10 $123.14 $125.00 $119.87 $124.97 $121.02 5,145
2020-03-09 $120.57 $122.42 $119.35 $119.66 $115.88 2,918
2020-03-06 $126.59 $128.81 $126.37 $128.81 $124.74 3,849
2020-03-05 $131.39 $131.39 $130.26 $130.86 $126.72 2,798
2020-03-04 $132.00 $135.45 $131.99 $135.45 $131.17 4,275
2020-03-03 $133.63 $135.47 $129.51 $130.16 $126.05 27,680
2020-03-02 $128.72 $133.46 $128.03 $133.46 $129.24 4,555
2020-02-28 $126.02 $126.57 $123.15 $126.55 $122.55 7,988
2020-02-27 $131.21 $133.27 $128.33 $128.33 $124.27 3,320
2020-02-26 $136.93 $137.24 $134.71 $134.71 $130.45 3,265
2020-02-25 $139.73 $139.73 $134.70 $135.14 $130.87 4,265
2020-02-24 $140.49 $140.49 $138.93 $139.10 $134.70 3,253
2020-02-21 $144.46 $144.46 $143.92 $143.92 $139.37 1,623
2020-02-20 $144.74 $145.85 $144.74 $145.80 $141.19 1,694
2020-02-19 $146.69 $146.69 $146.53 $146.53 $141.90 2,266
2020-02-18 $145.89 $145.89 $145.56 $145.56 $140.96 2,277
2020-02-14 $145.69 $146.07 $145.69 $146.07 $141.45 1,089
2020-02-13 $145.80 $145.89 $145.64 $145.64 $141.04 1,950
2020-02-12 $145.13 $145.69 $145.13 $145.65 $141.05 1,184
2020-02-11 $144.92 $144.92 $144.64 $144.64 $140.07 412
2020-02-10 $143.21 $144.71 $143.21 $144.71 $140.14 5,422
2020-02-07 $143.33 $143.50 $143.22 $143.37 $138.84 4,516
2020-02-06 $143.69 $144.22 $143.69 $144.19 $139.63 886
2020-02-05 $143.57 $143.60 $143.30 $143.60 $139.06 2,656
2020-02-04 $142.65 $142.71 $142.36 $142.36 $137.86 1,122
2020-02-03 $139.31 $140.47 $139.31 $140.03 $135.60 2,174
2020-01-31 $139.00 $139.23 $138.74 $138.87 $134.48 598
2020-01-30 $140.18 $141.80 $140.18 $141.80 $137.32 2,150
2020-01-29 $141.04 $141.30 $141.04 $141.30 $136.83 454
2020-01-28 $141.20 $141.53 $141.16 $141.29 $136.82 5,929
2020-01-27 $139.55 $140.00 $139.28 $139.33 $134.93 3,791
2020-01-24 $142.85 $142.85 $141.40 $141.77 $137.29 1,756
2020-01-23 $142.32 $142.80 $142.27 $142.80 $138.29 713
2020-01-22 $143.02 $143.02 $142.73 $142.73 $138.22 463
2020-01-21 $143.26 $143.26 $142.40 $142.40 $137.90 632
2020-01-17 $142.40 $142.69 $142.25 $142.69 $138.18 2,776
2020-01-16 $141.96 $141.96 $141.96 $141.96 $137.47 167
2020-01-15 $140.14 $140.69 $140.14 $140.69 $136.24 789
2020-01-14 $140.60 $140.70 $140.19 $140.19 $135.76 5,330
2020-01-13 $139.76 $140.51 $139.76 $140.39 $135.95 577
2020-01-10 $139.66 $139.95 $139.42 $139.42 $135.01 1,573
2020-01-09 $139.62 $139.69 $139.62 $139.69 $135.28 2,455
2020-01-08 $137.80 $139.16 $137.80 $138.71 $134.33 2,486
2020-01-07 $138.19 $138.19 $138.04 $138.04 $133.68 2,138
2020-01-06 $137.70 $138.32 $137.70 $138.32 $133.95 2,965
2020-01-03 $137.26 $138.74 $137.26 $138.44 $134.06 14,407
2020-01-02 $138.24 $138.77 $138.10 $138.77 $134.38 1,301
2019-12-31 $137.48 $137.88 $137.48 $137.88 $133.52 648
2019-12-30 $137.60 $137.63 $137.46 $137.46 $133.12 1,106
2019-12-27 $138.15 $138.33 $138.15 $138.18 $133.81 1,579
2019-12-26 $138.13 $138.13 $138.13 $138.13 $133.76 261
2019-12-24 $137.49 $137.49 $137.49 $137.49 $133.14 153
2019-12-23 $138.39 $138.39 $137.54 $137.97 $133.61 2,849
2019-12-20 $138.12 $138.30 $138.00 $138.30 $133.34 889
2019-12-19 $137.24 $137.51 $137.24 $137.51 $132.58 1,171
2019-12-18 $139.95 $139.95 $136.88 $136.88 $131.97 1,200
2019-12-17 $136.89 $136.89 $136.85 $136.85 $131.94 531
2019-12-16 $136.97 $137.11 $136.89 $136.89 $131.98 761
2019-12-13 $135.64 $136.18 $134.70 $136.06 $131.18 2,148
2019-12-12 $135.59 $135.91 $135.52 $135.91 $131.04 1,132
2019-12-11 $135.05 $135.05 $134.99 $134.99 $130.15 371
2019-12-10 $135.60 $135.60 $134.37 $134.54 $129.72 2,986
2019-12-09 $136.29 $136.29 $134.84 $134.84 $130.01 422
2019-12-06 $135.29 $135.29 $135.13 $135.16 $130.31 2,493
2019-12-05 $134.43 $134.43 $133.86 $134.16 $129.35 1,784
2019-12-04 $134.11 $134.18 $133.76 $133.93 $129.13 5,437
2019-12-03 $136.41 $136.41 $132.39 $133.11 $128.34 1,818
2019-12-02 $133.60 $133.84 $133.60 $133.77 $128.97 687
2019-11-29 $135.66 $135.66 $135.02 $135.02 $130.18 327
2019-11-27 $135.53 $135.53 $135.53 $135.53 $130.67 276
2019-11-26 $135.00 $135.00 $135.00 $135.00 $130.16 433
2019-11-25 $134.15 $134.30 $134.15 $134.30 $129.49 1,102
2019-11-22 $133.43 $133.43 $133.39 $133.39 $128.61 267
2019-11-21 $134.00 $134.00 $133.19 $133.28 $128.50 692
2019-11-20 $134.49 $134.49 $133.26 $133.81 $129.01 1,910
2019-11-19 $134.59 $134.61 $134.39 $134.39 $129.57 1,048
2019-11-18 $134.39 $134.39 $134.20 $134.20 $129.39 630
2019-11-15 $134.13 $134.14 $133.96 $134.14 $129.33 362
2019-11-14 $132.92 $133.31 $132.92 $133.31 $128.53 544
2019-11-13 $132.84 $133.07 $132.82 $133.07 $128.30 965
2019-11-12 $132.55 $132.75 $132.55 $132.59 $127.84 555
2019-11-11 $131.80 $132.28 $131.80 $132.25 $127.51 254
2019-11-08 $132.11 $132.38 $132.11 $132.38 $127.63 536
2019-11-07 $132.42 $132.42 $132.08 $132.08 $127.35 309
2019-11-06 $132.12 $132.12 $131.65 $132.01 $127.28 1,606
2019-11-05 $131.65 $131.90 $131.65 $131.76 $127.04 2,182
2019-11-04 $133.18 $133.18 $132.06 $132.06 $127.33 2,471
2019-11-01 $132.13 $132.17 $132.13 $132.17 $127.43 2,056
2019-10-31 $131.16 $131.23 $131.04 $131.23 $126.53 2,123
2019-10-30 $131.00 $131.72 $131.00 $131.72 $127.00 438
2019-10-29 $131.42 $131.42 $131.20 $131.20 $126.50 321
2019-10-28 $131.62 $131.62 $131.14 $131.29 $126.58 3,204
2019-10-25 $130.48 $130.68 $130.41 $130.55 $125.87 860
2019-10-24 $130.08 $130.39 $130.08 $130.31 $125.64 1,448
2019-10-23 $129.59 $129.68 $129.57 $129.65 $125.00 662
2019-10-22 $130.55 $130.55 $129.61 $129.61 $124.96 1,517
2019-10-21 $130.57 $130.63 $130.54 $130.54 $125.86 542
2019-10-18 $130.18 $130.18 $129.95 $129.98 $125.32 1,067
2019-10-17 $130.37 $130.42 $130.37 $130.39 $125.72 598
2019-10-16 $131.96 $131.96 $130.06 $130.06 $125.40 928
2019-10-15 $129.77 $130.28 $129.77 $130.28 $125.61 2,197
2019-10-14 $129.32 $129.33 $129.32 $129.33 $124.69 708
2019-10-11 $129.81 $129.81 $129.62 $129.62 $124.97 261
2019-10-10 $127.76 $128.42 $127.76 $128.42 $123.82 972
2019-10-09 $127.66 $127.90 $127.66 $127.90 $123.32 499
2019-10-08 $129.23 $129.23 $126.68 $126.68 $122.14 4,134
2019-10-07 $129.21 $129.39 $128.91 $129.17 $124.54 7,626
2019-10-04 $127.60 $129.19 $127.60 $129.19 $124.56 1,272
2019-10-03 $125.91 $127.13 $125.91 $127.13 $122.57 989
2019-10-02 $128.02 $128.02 $125.91 $126.19 $121.67 7,523
2019-10-01 $129.15 $129.15 $128.40 $128.40 $123.80 3,910
2019-09-30 $129.02 $129.98 $129.02 $129.84 $125.19 1,322
2019-09-27 $129.52 $129.89 $128.95 $128.95 $124.33 1,395
2019-09-26 $130.60 $130.60 $130.06 $130.14 $125.47 4,017
2019-09-25 $129.27 $130.05 $128.39 $129.97 $125.31 2,384
2019-09-24 $129.28 $129.35 $129.05 $129.35 $124.71 2,207
2019-09-23 $132.75 $132.75 $130.15 $130.27 $125.60 1,458
2019-09-20 $131.83 $131.85 $130.91 $130.91 $125.71 2,480
2019-09-19 $132.01 $132.16 $131.33 $131.33 $126.11 1,823
2019-09-18 $131.07 $131.25 $131.01 $131.25 $126.04 761
2019-09-17 $130.72 $131.07 $130.72 $131.07 $125.86 534
2019-09-16 $130.44 $130.44 $130.32 $130.32 $125.14 1,075
2019-09-13 $131.32 $131.32 $130.96 $130.96 $125.76 809
2019-09-12 $131.53 $131.53 $131.30 $131.30 $126.09 565
2019-09-11 $130.08 $130.79 $130.08 $130.79 $125.60 3,608
2019-09-10 $129.61 $129.83 $129.36 $129.83 $124.67 2,897
2019-09-09 $130.96 $130.96 $130.24 $130.45 $125.27 1,337
2019-09-06 $131.43 $131.60 $131.27 $131.27 $126.06 1,813
2019-09-05 $130.86 $131.39 $130.86 $131.29 $126.08 7,940
2019-09-04 $128.84 $129.63 $128.84 $129.63 $124.48 2,347
2019-09-03 $128.68 $128.68 $128.19 $128.50 $123.40 953
2019-08-30 $129.71 $129.71 $129.00 $129.28 $124.15 1,369
2019-08-29 $129.43 $129.43 $129.01 $129.26 $124.13 1,561
2019-08-28 $127.81 $127.81 $127.81 $127.81 $122.73 178
2019-08-27 $127.25 $127.30 $127.23 $127.23 $122.18 1,066
2019-08-26 $126.91 $127.13 $126.91 $127.13 $122.08 476
2019-08-23 $127.00 $127.00 $125.44 $125.44 $120.46 443
2019-08-22 $129.56 $129.56 $128.84 $129.08 $123.95 1,752
2019-08-21 $129.40 $129.40 $129.00 $129.08 $123.95 709
2019-08-20 $128.17 $128.50 $127.99 $127.99 $122.91 1,500
2019-08-19 $129.12 $129.15 $128.93 $129.00 $123.88 4,516
2019-08-16 $126.81 $127.65 $126.81 $127.55 $122.48 1,964
2019-08-15 $125.62 $125.81 $124.90 $125.77 $120.78 4,539
2019-08-14 $127.11 $127.11 $125.39 $125.39 $120.41 2,015
2019-08-13 $127.22 $128.59 $127.22 $128.54 $123.44 1,783
2019-08-12 $127.60 $127.60 $127.30 $127.30 $122.24 1,000
2019-08-09 $128.80 $128.80 $127.55 $128.33 $123.23 615
2019-08-08 $127.21 $128.80 $127.21 $128.80 $123.69 1,698
2019-08-07 $124.94 $126.57 $124.94 $126.57 $121.54 525
2019-08-06 $124.90 $126.01 $124.90 $126.01 $121.01 4,089
2019-08-05 $126.05 $126.05 $124.41 $124.41 $119.47 6,590
2019-08-02 $127.88 $127.93 $127.46 $127.87 $122.79 3,483
2019-08-01 $130.85 $130.92 $128.58 $128.80 $123.69 2,207
2019-07-31 $131.02 $131.02 $128.54 $129.53 $124.39 9,302
2019-07-30 $130.98 $131.24 $130.88 $130.88 $125.68 334
2019-07-29 $131.25 $131.33 $131.24 $131.24 $126.03 678
2019-07-26 $131.34 $131.53 $131.34 $131.53 $126.31 357
2019-07-25 $130.86 $130.86 $130.75 $130.75 $125.56 6,982
2019-07-24 $130.65 $131.20 $130.57 $131.20 $125.99 1,101
2019-07-23 $130.12 $130.64 $130.12 $130.64 $125.45 442
2019-07-22 $129.90 $130.16 $129.89 $130.07 $124.90 879
2019-07-19 $130.94 $130.94 $129.76 $129.76 $124.61 788
2019-07-18 $129.94 $130.57 $129.94 $130.57 $125.38 1,786
2019-07-17 $130.83 $130.83 $130.21 $130.21 $125.04 1,730
2019-07-16 $131.24 $131.24 $130.84 $130.92 $125.72 4,905
2019-07-15 $131.35 $131.35 $131.17 $131.32 $126.11 1,549
2019-07-12 $131.02 $131.08 $131.02 $131.08 $125.87 637
2019-07-11 $130.53 $130.78 $130.28 $130.52 $125.34 1,741
2019-07-10 $130.32 $130.75 $130.32 $130.47 $125.29 4,171
2019-07-09 $129.70 $129.96 $129.70 $129.96 $124.80 339
2019-07-08 $129.87 $129.87 $129.57 $129.84 $124.68 1,489
2019-07-05 $129.66 $130.48 $129.47 $130.28 $125.11 8,250
2019-07-03 $129.85 $130.57 $129.85 $130.57 $125.38 1,271
2019-07-02 $129.08 $129.43 $128.99 $129.43 $124.29 1,251
2019-07-01 $128.81 $128.91 $128.64 $128.91 $123.79 1,006
2019-06-28 $127.86 $127.86 $127.85 $127.85 $122.77 379
2019-06-27 $127.43 $127.43 $127.43 $127.43 $122.37 257
2019-06-26 $127.60 $127.60 $126.84 $126.84 $121.80 1,604
2019-06-25 $128.42 $128.42 $127.38 $127.49 $122.43 853
2019-06-24 $128.70 $129.11 $128.60 $128.60 $123.49 4,629
2019-06-21 $129.36 $129.36 $129.36 $129.36 $123.71 154
2019-06-20 $129.30 $129.68 $129.30 $129.68 $124.01 271
2019-06-19 $128.38 $128.50 $127.71 $128.50 $122.88 2,429
2019-06-18 $127.49 $128.10 $127.49 $127.80 $122.21 5,148
2019-06-17 $126.59 $126.98 $126.59 $126.68 $121.14 2,521
2019-06-14 $126.22 $126.78 $126.22 $126.67 $121.13 1,595
2019-06-13 $126.80 $126.80 $126.52 $126.52 $120.99 873
2019-06-12 $126.49 $126.49 $126.18 $126.27 $120.75 1,255
2019-06-11 $127.18 $127.29 $126.00 $126.38 $120.86 9,111
2019-06-10 $126.52 $126.85 $126.52 $126.53 $121.00 4,673
2019-06-07 $126.23 $126.30 $126.08 $126.08 $120.57 542
2019-06-06 $124.23 $124.67 $124.23 $124.60 $119.15 869
2019-06-05 $123.03 $123.67 $123.03 $123.67 $118.26 463
2019-06-04 $121.97 $122.29 $121.97 $122.29 $116.95 177
2019-06-03 $122.06 $122.06 $119.98 $119.98 $114.74 3,122
2019-05-31 $120.80 $120.80 $120.52 $120.52 $115.25 727
2019-05-30 $121.99 $121.99 $121.77 $121.83 $116.51 1,029
2019-05-29 $121.42 $121.79 $120.81 $121.37 $116.07 870
2019-05-28 $123.68 $123.69 $122.39 $122.39 $117.04 5,103
2019-05-24 $123.32 $123.48 $123.22 $123.22 $117.83 701
2019-05-23 $123.01 $123.04 $122.53 $122.90 $117.53 1,641
2019-05-22 $124.59 $124.59 $124.39 $124.39 $118.95 1,869
2019-05-21 $124.53 $124.64 $124.51 $124.64 $119.19 499
2019-05-20 $123.52 $123.52 $123.52 $123.52 $118.12 187
2019-05-17 $124.92 $125.05 $124.56 $124.56 $119.12 1,371
2019-05-16 $125.59 $125.67 $125.09 $125.09 $119.62 1,208
2019-05-15 $123.85 $123.94 $123.85 $123.94 $118.52 1,222
2019-05-14 $122.76 $123.53 $122.76 $123.20 $117.82 1,762
2019-05-13 $122.00 $122.45 $121.70 $122.11 $116.77 843
2019-05-10 $124.75 $124.75 $124.75 $124.75 $119.30 68
2019-05-09 $123.82 $124.44 $123.06 $124.19 $118.76 4,215
2019-05-08 $124.52 $125.24 $124.51 $124.69 $119.24 4,997
2019-05-07 $125.46 $125.46 $123.79 $124.61 $119.16 7,073
2019-05-06 $125.79 $127.13 $125.79 $126.79 $121.25 11,395
2019-05-03 $127.16 $127.55 $127.16 $127.51 $121.94 1,955
2019-05-02 $126.56 $126.81 $125.59 $126.18 $120.67 18,499
2019-05-01 $128.25 $128.25 $126.28 $126.28 $120.76 1,683
2019-04-30 $126.81 $127.50 $126.75 $127.49 $121.92 3,274
2019-04-29 $127.13 $127.49 $127.13 $127.16 $121.60 2,118
2019-04-26 $126.54 $127.13 $126.49 $127.13 $121.58 2,602
2019-04-25 $126.06 $126.88 $126.06 $126.65 $121.11 1,036
2019-04-24 $126.40 $126.55 $126.40 $126.49 $120.96 559
2019-04-23 $125.87 $126.48 $125.87 $126.48 $120.95 688
2019-04-22 $125.26 $125.42 $125.18 $125.42 $119.94 4,660
2019-04-18 $124.49 $125.08 $124.49 $125.08 $119.61 707
2019-04-17 $125.21 $125.26 $124.74 $124.74 $119.29 2,550
2019-04-16 $125.50 $125.50 $125.22 $125.22 $119.74 1,374
2019-04-15 $125.69 $125.78 $125.58 $125.78 $120.28 2,165
2019-04-12 $125.47 $125.91 $125.40 $125.70 $120.21 3,280
2019-04-11 $124.80 $125.07 $124.80 $125.05 $119.58 1,679
2019-04-10 $124.64 $125.24 $124.64 $125.03 $119.57 1,760
2019-04-09 $124.87 $124.87 $124.52 $124.52 $119.08 5,469
2019-04-08 $125.07 $125.14 $124.75 $125.14 $119.67 1,119
2019-04-05 $125.04 $125.11 $124.88 $125.11 $119.64 2,514
2019-04-04 $124.92 $125.25 $124.19 $124.51 $119.07 2,637
2019-04-03 $125.14 $125.14 $124.49 $124.60 $119.15 1,631
2019-04-02 $124.07 $124.29 $124.07 $124.29 $118.86 608
2019-04-01 $123.91 $124.20 $123.91 $124.20 $118.77 1,044
2019-03-29 $123.16 $123.47 $123.16 $123.41 $118.02 667
2019-03-28 $122.41 $122.41 $122.41 $122.41 $117.06 217
2019-03-27 $121.23 $122.08 $121.23 $122.08 $116.74 711
2019-03-26 $122.38 $122.38 $121.80 $122.25 $116.91 2,171
2019-03-25 $121.90 $121.90 $121.78 $121.78 $116.46 788
2019-03-22 $122.60 $122.60 $121.79 $121.79 $116.47 1,019
2019-03-21 $123.17 $123.81 $123.17 $123.70 $118.29 844
2019-03-20 $123.09 $123.09 $122.00 $122.00 $116.67 1,780
2019-03-19 $122.68 $122.74 $122.45 $122.52 $117.17 1,489
2019-03-18 $122.62 $122.62 $122.37 $122.47 $117.12 343
2019-03-15 $122.61 $122.83 $122.35 $122.47 $116.67 1,805
2019-03-14 $121.93 $121.95 $121.93 $121.95 $116.17 929
2019-03-13 $121.68 $122.51 $121.68 $121.98 $116.20 871
2019-03-12 $121.05 $121.59 $121.05 $121.15 $115.41 1,807
2019-03-11 $119.73 $120.74 $119.73 $120.74 $115.02 1,411
2019-03-08 $118.52 $119.14 $118.46 $119.14 $113.50 936
2019-03-07 $119.22 $119.23 $119.22 $119.23 $113.58 540
2019-03-06 $120.32 $120.32 $120.32 $120.32 $114.62 312
2019-03-05 $121.53 $121.53 $121.11 $121.24 $115.50 2,376
2019-03-04 $121.84 $122.28 $120.08 $120.91 $115.18 4,572
2019-03-01 $121.70 $121.70 $121.70 $121.70 $115.94 273
2019-02-28 $121.30 $121.42 $120.91 $120.91 $115.18 1,639
2019-02-27 $120.65 $121.28 $120.65 $121.28 $115.54 666
2019-02-26 $120.80 $121.60 $120.80 $121.17 $115.43 42,702
2019-02-25 $122.00 $122.00 $121.37 $121.37 $115.62 1,595
2019-02-22 $121.14 $121.42 $121.14 $121.42 $115.67 2,567
2019-02-21 $119.94 $120.98 $119.94 $120.98 $115.25 10,306
2019-02-20 $120.27 $120.63 $120.22 $120.50 $114.79 19,646
2019-02-19 $120.38 $120.80 $120.38 $120.64 $114.93 578
2019-02-15 $120.17 $120.25 $120.17 $120.25 $114.56 271
2019-02-14 $118.74 $122.02 $118.72 $119.15 $113.51 25,792
2019-02-13 $119.31 $119.33 $118.87 $119.33 $113.68 8,375
2019-02-12 $118.73 $119.00 $118.73 $118.89 $113.26 2,351
2019-02-11 $117.55 $117.55 $117.55 $117.55 $111.98 236
2019-02-08 $117.05 $117.11 $116.36 $116.90 $111.36 5,648
2019-02-07 $117.51 $117.69 $116.35 $117.49 $111.93 12,267
2019-02-06 $118.18 $118.18 $117.68 $117.99 $112.40 2,151
2019-02-05 $117.75 $118.25 $117.75 $118.25 $112.65 1,571
2019-02-04 $117.46 $117.64 $116.66 $117.64 $112.07 1,097
2019-02-01 $116.18 $116.76 $116.18 $116.69 $111.16 664
2019-01-31 $115.65 $116.88 $115.59 $116.88 $111.35 3,098
2019-01-30 $114.71 $115.57 $114.71 $115.57 $110.10 720
2019-01-29 $114.13 $114.16 $113.89 $113.96 $108.56 5,693
2019-01-28 $113.70 $113.83 $113.54 $113.83 $108.44 1,015
2019-01-25 $115.13 $115.13 $114.71 $114.80 $109.36 1,619
2019-01-24 $114.12 $114.21 $113.72 $114.21 $108.80 1,427
2019-01-23 $113.19 $114.08 $113.19 $114.08 $108.68 487
2019-01-22 $114.46 $114.46 $113.15 $113.69 $108.31 9,247
2019-01-18 $114.52 $115.35 $114.52 $115.06 $109.61 2,068
2019-01-17 $112.63 $114.13 $112.63 $113.72 $108.33 3,321
2019-01-16 $113.14 $113.14 $112.92 $113.03 $107.68 1,202
2019-01-15 $111.88 $112.82 $111.88 $112.72 $107.38 3,039
2019-01-14 $111.45 $111.60 $111.23 $111.23 $105.96 586
2019-01-11 $111.52 $111.96 $111.52 $111.96 $106.66 507
2019-01-10 $110.59 $112.15 $110.59 $112.15 $106.84 2,775
2019-01-09 $111.80 $111.80 $111.61 $111.61 $106.32 1,540
2019-01-08 $110.70 $110.99 $110.00 $110.99 $105.73 1,878
2019-01-07 $110.21 $110.41 $109.73 $109.73 $104.53 4,801
2019-01-04 $108.39 $108.75 $108.39 $108.75 $103.60 210
2019-01-03 $106.25 $106.25 $105.10 $105.10 $100.12 795
2019-01-02 $107.68 $108.40 $107.30 $107.86 $102.75 50,661
2018-12-31 $107.46 $107.83 $107.45 $107.83 $102.72 1,836
2018-12-28 $108.28 $108.28 $106.64 $106.80 $101.74 2,515
2018-12-27 $105.02 $106.54 $104.10 $106.54 $101.49 7,040
2018-12-26 $100.94 $105.78 $100.70 $105.78 $100.77 3,923
2018-12-24 $103.32 $103.32 $100.68 $100.85 $96.07 6,754
2018-12-21 $106.20 $108.42 $103.90 $104.02 $98.63 7,679
2018-12-20 $107.50 $107.50 $104.86 $106.58 $101.06 13,316
2018-12-19 $110.81 $111.58 $108.42 $108.42 $102.80 14,813
2018-12-18 $110.27 $110.27 $110.00 $110.00 $104.30 1,105
2018-12-17 $111.83 $111.83 $109.47 $109.48 $103.81 2,256
2018-12-14 $112.64 $112.64 $112.26 $112.26 $106.44 2,026
2018-12-13 $115.48 $115.48 $114.30 $114.52 $108.58 1,518
2018-12-12 $115.38 $116.15 $114.45 $114.45 $108.52 3,402
2018-12-11 $115.34 $115.34 $113.92 $113.92 $108.02 1,085
2018-12-10 $113.34 $114.00 $111.59 $114.00 $108.09 1,908
2018-12-07 $115.01 $115.12 $114.04 $114.04 $108.13 2,337
2018-12-06 $114.45 $115.55 $114.02 $115.52 $109.53 3,150
2018-12-04 $116.94 $117.01 $116.82 $116.82 $110.77 1,182
2018-12-03 $121.77 $121.77 $120.32 $120.77 $114.51 12,051
2018-11-30 $118.61 $119.28 $118.52 $119.28 $113.10 2,120
2018-11-29 $118.65 $118.65 $118.35 $118.35 $112.22 1,705
2018-11-28 $116.34 $118.57 $116.25 $118.56 $112.41 3,560
2018-11-27 $114.37 $115.43 $114.37 $115.31 $109.33 3,393
2018-11-26 $113.80 $115.00 $113.80 $115.00 $109.04 1,032
2018-11-23 $113.38 $113.66 $113.38 $113.66 $107.77 2,373
2018-11-21 $114.22 $114.63 $114.07 $114.07 $108.16 4,283
2018-11-20 $113.54 $113.76 $112.65 $113.22 $107.35 1,700
2018-11-19 $117.87 $117.87 $115.38 $115.77 $109.77 5,206
2018-11-16 $117.66 $118.26 $117.66 $118.26 $112.13 1,235
2018-11-15 $116.31 $117.80 $116.09 $117.80 $111.69 1,328
2018-11-14 $118.66 $118.67 $116.34 $116.65 $110.60 21,352
2018-11-13 $118.37 $118.70 $117.45 $117.56 $111.47 3,331
2018-11-12 $119.43 $121.14 $118.32 $121.14 $114.86 3,195
2018-11-09 $120.62 $120.93 $120.27 $120.33 $114.09 15,459
2018-11-08 $121.89 $122.80 $121.84 $121.84 $115.52 7,105
2018-11-07 $120.14 $122.39 $120.14 $122.21 $115.88 3,045
2018-11-06 $117.91 $117.91 $117.91 $117.91 $111.80 120
2018-11-05 $120.75 $120.75 $117.91 $117.91 $111.80 2,082
2018-11-02 $119.35 $119.35 $117.95 $118.26 $112.13 3,080
2018-11-01 $118.29 $119.14 $118.25 $119.14 $112.96 18,191
2018-10-31 $117.75 $118.49 $117.75 $118.18 $112.05 3,005
2018-10-30 $114.53 $115.88 $114.03 $115.88 $109.87 9,253
2018-10-29 $116.55 $116.55 $114.08 $114.15 $108.23 1,695
2018-10-26 $116.28 $116.90 $115.00 $116.90 $110.84 1,576
2018-10-25 $116.17 $118.00 $116.17 $118.00 $111.88 2,183
2018-10-24 $118.90 $118.90 $117.46 $117.60 $111.50 1,666
2018-10-23 $120.30 $120.30 $117.84 $119.78 $113.57 5,775
2018-10-22 $124.36 $124.36 $119.71 $120.16 $113.93 2,606
2018-10-19 $120.56 $121.33 $120.16 $120.23 $114.00 1,561
2018-10-18 $121.98 $121.98 $120.75 $120.76 $114.50 1,143
2018-10-17 $122.15 $122.75 $122.09 $122.43 $116.08 1,282
2018-10-16 $121.33 $123.07 $121.33 $123.05 $116.67 3,719
2018-10-15 $120.40 $120.89 $120.28 $120.89 $114.62 1,400
2018-10-12 $121.33 $121.89 $119.30 $121.89 $115.57 4,766
2018-10-11 $120.35 $121.18 $118.61 $119.33 $113.15 5,541
2018-10-10 $124.66 $124.66 $121.70 $121.70 $115.39 3,400
2018-10-09 $125.73 $125.98 $125.63 $125.98 $119.45 1,916
2018-10-08 $125.66 $125.93 $124.87 $125.93 $119.40 3,503
2018-10-05 $127.82 $127.82 $125.45 $126.58 $120.02 3,445
2018-10-04 $128.26 $128.36 $126.77 $127.35 $120.75 4,576
2018-10-03 $129.24 $129.27 $128.71 $128.71 $122.04 2,583
2018-10-02 $128.74 $132.75 $128.41 $128.41 $121.75 11,354
2018-10-01 $128.72 $129.28 $128.72 $128.88 $122.20 16,878
2018-09-28 $128.65 $128.77 $128.29 $128.34 $121.69 1,756
2018-09-27 $128.34 $128.85 $128.18 $128.38 $121.73 4,506
2018-09-26 $128.65 $128.65 $127.86 $127.86 $121.23 760
2018-09-25 $128.55 $128.55 $128.29 $128.31 $121.66 1,234
2018-09-24 $127.72 $128.18 $127.72 $128.18 $121.54 1,270
2018-09-21 $128.89 $129.02 $128.89 $128.91 $121.78 2,161
2018-09-20 $128.80 $128.91 $128.72 $128.84 $121.72 2,818
2018-09-19 $128.06 $128.06 $127.81 $127.81 $120.74 796
2018-09-18 $127.62 $128.13 $127.62 $128.13 $121.05 1,110
2018-09-17 $128.03 $128.03 $127.36 $127.36 $120.32 1,141
2018-09-14 $128.43 $128.43 $128.43 $128.43 $121.33 512
2018-09-13 $128.81 $128.81 $128.31 $128.31 $121.22 1,585
2018-09-12 $127.98 $127.98 $127.55 $127.74 $120.68 2,352
2018-09-11 $127.05 $127.70 $127.05 $127.70 $120.64 1,323
2018-09-10 $127.14 $127.14 $127.05 $127.05 $120.03 1,426
2018-09-07 $127.25 $127.25 $126.81 $126.81 $119.80 783
2018-09-06 $128.14 $128.14 $126.99 $127.56 $120.51 1,373
2018-09-05 $128.82 $128.82 $127.88 $127.88 $120.81 1,812
2018-09-04 $128.61 $128.65 $128.28 $128.65 $121.54 4,806
2018-08-31 $129.19 $129.19 $128.42 $128.45 $121.35 1,225
2018-08-30 $128.93 $128.93 $128.26 $128.26 $121.17 639
2018-08-29 $128.38 $128.95 $128.17 $128.95 $121.82 1,283
2018-08-28 $128.11 $128.33 $128.01 $128.32 $121.23 1,864
2018-08-27 $127.88 $127.95 $127.88 $127.95 $120.88 3,270
2018-08-24 $126.72 $126.94 $126.72 $126.94 $119.92 874
2018-08-23 $126.49 $126.49 $126.00 $126.00 $119.04 1,324
2018-08-22 $125.03 $126.05 $125.03 $126.05 $119.08 431
2018-08-21 $126.10 $126.10 $125.90 $125.90 $118.94 320
2018-08-20 $125.44 $125.60 $125.30 $125.60 $118.66 1,860
2018-08-17 $124.89 $124.95 $124.89 $124.95 $118.04 615
2018-08-16 $124.65 $124.65 $124.65 $124.65 $117.76 310
2018-08-15 $123.66 $123.66 $123.66 $123.66 $116.82 737
2018-08-14 $125.29 $125.29 $125.29 $125.29 $118.36 401
2018-08-13 $125.36 $125.39 $124.17 $124.17 $117.31 3,830
2018-08-10 $125.38 $125.38 $124.80 $124.80 $117.90 1,548
2018-08-09 $126.10 $126.10 $125.79 $125.79 $118.84 1,070
2018-08-08 $125.37 $125.37 $125.37 $125.37 $118.44 843
2018-08-07 $125.35 $125.46 $125.35 $125.40 $118.47 1,667
2018-08-06 $124.44 $124.75 $124.44 $124.75 $117.85 1,411
2018-08-03 $124.03 $124.12 $123.78 $124.08 $117.22 18,373
2018-08-02 $123.00 $124.20 $123.00 $124.20 $117.33 2,138
2018-08-01 $124.10 $124.10 $122.89 $123.16 $116.35 1,273
2018-07-31 $122.57 $122.57 $122.57 $122.57 $115.79 118
2018-07-30 $122.95 $122.95 $122.57 $122.57 $115.79 728
2018-07-27 $125.72 $125.72 $123.51 $123.51 $116.68 547
2018-07-26 $125.04 $125.79 $124.95 $125.00 $118.09 5,331
2018-07-25 $124.70 $125.02 $123.87 $125.02 $118.11 1,766
2018-07-24 $124.29 $124.31 $123.90 $123.90 $117.05 868
2018-07-23 $123.09 $124.25 $123.09 $123.49 $116.66 1,369
2018-07-20 $123.50 $123.50 $123.10 $123.10 $116.30 1,844
2018-07-19 $123.50 $123.52 $123.21 $123.50 $116.67 1,533
2018-07-18 $123.96 $123.96 $123.71 $123.81 $116.97 5,958
2018-07-17 $123.10 $123.42 $123.10 $123.42 $116.60 717
2018-07-16 $123.45 $123.45 $122.68 $122.76 $115.97 2,210
2018-07-13 $122.87 $123.09 $122.87 $123.09 $116.29 541
2018-07-12 $122.54 $122.66 $122.54 $122.66 $115.88 543
2018-07-11 $122.02 $122.02 $121.80 $121.81 $115.08 1,793
2018-07-10 $122.28 $122.28 $122.28 $122.28 $115.52 139
2018-07-09 $121.71 $121.94 $121.71 $121.94 $115.20 608
2018-07-06 $120.75 $120.75 $120.63 $120.69 $114.02 1,307
2018-07-05 $118.54 $119.80 $118.54 $119.63 $113.02 2,123
2018-07-03 $120.00 $120.00 $119.42 $119.48 $112.88 1,089
2018-07-02 $118.35 $118.94 $118.35 $118.94 $112.37 777
2018-06-29 $119.53 $119.59 $119.42 $119.42 $112.82 3,686
2018-06-28 $117.79 $118.43 $117.79 $118.43 $111.88 909
2018-06-27 $118.52 $118.52 $118.15 $118.15 $111.62 1,033
2018-06-26 $119.20 $119.88 $119.20 $119.70 $113.08 4,056
2018-06-25 $119.70 $119.70 $118.40 $119.13 $112.54 3,393
2018-06-22 $122.05 $122.05 $121.13 $121.24 $114.54 2,872
2018-06-21 $122.00 $122.00 $121.92 $121.92 $115.18 824
2018-06-20 $122.20 $122.20 $122.20 $122.20 $115.45 811
2018-06-19 $122.56 $122.56 $122.56 $122.56 $115.79 161
2018-06-18 $122.98 $122.98 $121.88 $122.56 $115.79 2,134
2018-06-15 $122.55 $123.14 $122.55 $123.14 $115.93 1,184
2018-06-14 $123.41 $123.41 $122.94 $122.94 $115.74 660
2018-06-13 $123.99 $123.99 $123.16 $123.16 $115.95 1,497
2018-06-12 $123.01 $123.01 $122.89 $122.89 $115.69 1,476
2018-06-11 $123.24 $123.52 $123.03 $123.03 $115.82 3,215
2018-06-08 $122.62 $122.99 $122.28 $122.99 $115.79 1,019
2018-06-07 $123.37 $123.37 $122.29 $122.51 $115.33 2,340
2018-06-06 $122.48 $123.02 $122.28 $123.02 $115.82 1,265
2018-06-05 $122.16 $122.16 $122.16 $122.16 $115.01 354
2018-06-04 $121.85 $121.85 $121.31 $121.60 $114.48 1,303
2018-06-01 $120.37 $121.04 $120.37 $120.82 $113.74 4,959
2018-05-31 $119.70 $119.70 $119.69 $119.69 $112.68 619
2018-05-30 $120.26 $120.50 $120.26 $120.45 $113.40 1,142
2018-05-29 $118.55 $118.68 $118.55 $118.55 $111.61 1,076
2018-05-25 $120.41 $120.41 $120.06 $120.06 $113.03 486
2018-05-24 $120.65 $120.65 $120.65 $120.65 $113.58 294
2018-05-23 $119.95 $120.65 $119.95 $120.65 $113.58 670
2018-05-22 $121.01 $121.08 $121.01 $121.08 $113.99 829
2018-05-21 $120.86 $120.99 $120.61 $120.68 $113.61 986
2018-05-18 $119.46 $119.88 $119.46 $119.88 $112.86 896
2018-05-17 $120.50 $120.50 $119.76 $119.80 $112.78 1,500
2018-05-16 $119.82 $119.82 $119.69 $119.69 $112.68 907
2018-05-15 $119.22 $119.22 $118.88 $118.89 $111.93 631
2018-05-14 $122.22 $122.22 $119.92 $120.12 $113.08 1,512
2018-05-11 $120.27 $120.27 $119.64 $119.98 $112.95 1,271
2018-05-10 $119.32 $119.81 $119.32 $119.69 $112.68 638
2018-05-09 $117.54 $117.54 $117.54 $117.54 $110.66 67
2018-05-08 $117.33 $117.54 $117.28 $117.54 $110.66 1,810
2018-05-07 $116.41 $117.52 $116.41 $117.25 $110.38 889
2018-05-04 $114.31 $116.76 $114.01 $116.76 $109.92 1,316
2018-05-03 $115.67 $115.67 $113.81 $115.15 $108.41 6,866
2018-05-02 $116.23 $116.23 $115.18 $115.18 $108.43 6,091
2018-05-01 $115.51 $115.89 $115.51 $115.89 $109.10 767
2018-04-30 $116.25 $116.25 $116.25 $116.25 $109.44 141
2018-04-27 $116.25 $116.25 $116.25 $116.25 $109.44 211
2018-04-26 $115.13 $115.13 $115.13 $115.13 $108.39 0
2018-04-25 $115.13 $115.13 $115.13 $115.13 $108.39 233
2018-04-24 $116.48 $116.48 $115.13 $115.13 $108.39 1,197
2018-04-23 $117.56 $117.56 $116.47 $116.47 $109.65 377
2018-04-20 $118.40 $118.40 $116.80 $116.80 $109.96 826
2018-04-19 $117.83 $117.83 $117.74 $117.74 $110.84 327
2018-04-18 $118.70 $118.70 $118.70 $118.70 $111.75 276
2018-04-17 $117.28 $118.40 $117.28 $118.40 $111.47 1,119
2018-04-16 $116.55 $116.79 $116.55 $116.70 $109.87 2,274
2018-04-13 $116.99 $116.99 $116.18 $116.18 $109.38 851
2018-04-12 $116.30 $116.40 $116.29 $116.29 $109.48 1,145
2018-04-11 $115.49 $115.68 $115.49 $115.68 $108.90 469
2018-04-10 $115.69 $115.86 $115.69 $115.86 $109.07 1,179
2018-04-09 $115.40 $115.40 $115.08 $115.08 $108.34 882
2018-04-06 $114.58 $114.58 $113.77 $113.77 $107.11 492
2018-04-05 $114.70 $114.70 $114.70 $114.70 $107.98 176
2018-04-04 $113.43 $114.70 $113.43 $114.70 $107.98 734
2018-04-03 $113.35 $113.89 $113.29 $113.89 $107.22 515
2018-04-02 $115.10 $115.10 $111.62 $111.62 $105.08 1,829
2018-03-29 $114.58 $115.99 $114.58 $115.99 $109.20 1,027
2018-03-28 $114.61 $114.61 $113.01 $113.42 $106.78 1,496
2018-03-27 $118.00 $118.00 $115.04 $115.04 $108.30 2,275
2018-03-26 $115.50 $116.00 $114.91 $116.00 $109.21 840
2018-03-23 $115.79 $115.79 $114.37 $114.61 $107.90 994
2018-03-22 $119.17 $119.17 $116.69 $116.69 $109.86 4,465
2018-03-21 $119.70 $121.25 $119.70 $120.86 $113.78 2,250
2018-03-20 $119.57 $119.85 $119.39 $119.69 $112.68 1,694
2018-03-19 $119.90 $120.04 $118.81 $119.58 $112.58 2,223
2018-03-16 $121.39 $121.71 $120.90 $120.95 $113.49 6,531
2018-03-15 $120.74 $120.74 $120.74 $120.74 $113.30 282
2018-03-14 $121.82 $121.82 $120.74 $120.74 $113.30 785
2018-03-13 $123.15 $123.15 $121.95 $121.95 $114.43 1,772
2018-03-12 $122.76 $122.76 $122.49 $122.55 $115.00 969
2018-03-09 $122.27 $122.41 $121.77 $122.41 $114.86 1,163
2018-03-08 $120.00 $120.18 $120.00 $120.00 $112.60 970
2018-03-07 $118.56 $119.92 $118.56 $119.92 $112.53 538
2018-03-06 $120.00 $120.00 $119.45 $119.59 $112.22 997
2018-03-05 $119.11 $119.16 $118.64 $119.16 $111.82 847
2018-03-02 $116.82 $116.82 $116.82 $116.82 $109.62 314
2018-03-01 $118.53 $118.53 $117.13 $117.13 $109.91 1,318
2018-02-28 $120.66 $120.94 $120.66 $120.93 $113.48 1,550
2018-02-27 $121.61 $121.61 $121.61 $121.61 $114.11 162
2018-02-26 $121.39 $121.61 $121.39 $121.61 $114.11 2,542
2018-02-23 $119.00 $119.00 $119.00 $119.00 $111.66 1,393
2018-02-22 $120.00 $120.00 $118.63 $118.63 $111.32 2,313
2018-02-21 $119.45 $119.45 $119.31 $119.35 $111.99 542
2018-02-20 $119.49 $119.49 $118.42 $118.42 $111.12 2,651
2018-02-16 $118.96 $119.40 $118.96 $119.40 $112.04 277
2018-02-15 $118.96 $118.96 $118.96 $118.96 $111.63 592
2018-02-14 $116.33 $117.26 $116.33 $117.15 $109.93 1,259
2018-02-13 $114.82 $115.76 $114.82 $115.39 $108.28 537
2018-02-12 $115.71 $115.76 $114.47 $114.47 $107.41 4,522
2018-02-09 $114.55 $114.55 $111.12 $111.63 $104.75 3,786
2018-02-08 $113.50 $113.79 $112.19 $112.19 $105.27 1,142
2018-02-07 $117.93 $117.96 $116.90 $116.90 $109.69 3,126
2018-02-06 $113.59 $115.99 $113.59 $115.99 $108.84 1,949
2018-02-05 $119.13 $119.13 $116.17 $116.70 $109.51 1,427
2018-02-02 $120.38 $120.38 $119.23 $119.23 $111.88 1,392
2018-02-01 $121.11 $121.11 $121.11 $121.11 $113.64 398
2018-01-31 $121.62 $121.62 $121.62 $121.62 $114.12 188
2018-01-30 $121.67 $121.67 $121.62 $121.62 $114.12 659
2018-01-29 $123.66 $123.70 $123.01 $123.23 $115.63 1,136
2018-01-26 $123.14 $123.14 $123.10 $123.10 $115.51 211
2018-01-25 $122.02 $122.40 $121.95 $122.40 $114.86 606
2018-01-24 $122.73 $122.84 $122.41 $122.41 $114.86 801
2018-01-23 $123.53 $123.53 $123.53 $123.53 $115.92 686
2018-01-22 $121.67 $121.67 $121.67 $121.67 $114.17 296
2018-01-19 $120.22 $120.22 $120.22 $120.22 $112.81 320
2018-01-18 $120.13 $120.22 $120.13 $120.22 $112.81 1,439
2018-01-17 $119.75 $120.58 $119.75 $120.58 $113.15 858
2018-01-16 $120.72 $120.72 $120.72 $120.72 $113.28 397
2018-01-12 $118.57 $118.57 $118.57 $118.57 $111.26 315
2018-01-11 $118.47 $118.57 $118.47 $118.57 $111.26 603
2018-01-10 $118.08 $118.10 $117.79 $117.88 $110.61 576
2018-01-09 $118.09 $118.09 $117.97 $117.97 $110.70 766
2018-01-08 $117.74 $117.74 $117.33 $117.33 $110.10 724
2018-01-05 $117.48 $117.48 $117.48 $117.48 $110.24 684
2018-01-04 $116.72 $116.76 $116.35 $116.53 $109.35 2,790
2018-01-03 $115.73 $115.83 $115.73 $115.83 $108.69 654
2018-01-02 $115.00 $115.00 $114.68 $115.00 $107.91 1,070
2017-12-29 $114.82 $114.82 $114.75 $114.75 $107.68 653
2017-12-28 $114.30 $114.30 $114.30 $114.30 $107.25 183
2017-12-27 $114.65 $114.65 $114.30 $114.30 $107.25 311
2017-12-26 $115.66 $115.66 $114.06 $114.06 $107.03 768
2017-12-22 $114.60 $114.60 $114.52 $114.52 $107.46 310
2017-12-21 $114.40 $114.40 $114.40 $114.40 $107.35 76
2017-12-20 $114.38 $114.55 $114.38 $114.40 $107.35 3,217
2017-12-19 $114.27 $114.27 $114.27 $114.27 $107.23 400
2017-12-18 $114.96 $114.96 $114.81 $114.81 $107.73 593
2017-12-15 $113.70 $114.24 $113.70 $114.24 $107.20 850
2017-12-14 $115.19 $115.19 $113.96 $114.11 $106.65 464
2017-12-13 $114.27 $114.27 $114.27 $114.27 $106.80 487
2017-12-12 $114.52 $114.54 $114.32 $114.32 $106.85 487
2017-12-11 $114.04 $114.14 $113.84 $113.84 $106.40 1,550
2017-12-08 $113.85 $113.85 $113.85 $113.85 $106.41 383
2017-12-07 $112.90 $113.11 $112.90 $113.11 $105.72 452
2017-12-06 $112.80 $113.00 $112.58 $112.58 $105.23 1,378
2017-12-05 $113.71 $113.71 $113.71 $113.71 $106.28 373
2017-12-04 $115.84 $115.84 $113.89 $113.89 $106.45 3,912
2017-12-01 $113.88 $113.88 $112.94 $113.41 $106.00 546
2017-11-30 $113.62 $114.24 $113.56 $114.01 $106.56 1,530
2017-11-29 $112.90 $112.90 $112.90 $112.90 $105.52 474
2017-11-28 $112.00 $113.27 $112.00 $113.27 $105.87 496
2017-11-27 $111.89 $111.89 $111.89 $111.89 $104.58 174
2017-11-24 $112.03 $112.03 $111.89 $111.89 $104.58 445
2017-11-22 $113.46 $113.46 $112.00 $112.00 $104.68 361
2017-11-21 $111.78 $112.03 $111.78 $112.03 $104.71 1,022
2017-11-20 $110.93 $110.97 $110.83 $110.83 $103.59 465
2017-11-17 $110.27 $110.27 $110.27 $110.27 $103.06 116
2017-11-16 $110.27 $110.27 $110.27 $110.27 $103.06 121
2017-11-15 $110.12 $110.29 $110.00 $110.27 $103.06 894
2017-11-14 $110.45 $110.67 $110.45 $110.67 $103.44 767
2017-11-13 $109.85 $110.96 $109.85 $110.38 $103.17 992
2017-11-10 $110.15 $110.39 $110.15 $110.39 $103.17 360
2017-11-09 $110.74 $110.74 $110.27 $110.27 $103.06 811
2017-11-08 $111.07 $111.07 $110.88 $110.88 $103.63 380
2017-11-07 $110.87 $110.97 $110.87 $110.97 $103.72 1,388
2017-11-06 $110.85 $110.85 $110.85 $110.85 $103.61 47
2017-11-03 $110.78 $111.20 $110.78 $110.85 $103.61 1,042
2017-11-02 $110.91 $110.91 $110.68 $110.68 $103.45 1,238
2017-11-01 $111.12 $111.12 $110.79 $110.79 $103.55 727
2017-10-31 $110.73 $110.73 $110.73 $110.73 $103.49 1,048
2017-10-30 $110.79 $110.79 $110.38 $110.38 $103.17 578
2017-10-27 $110.43 $110.53 $110.32 $110.32 $103.11 625
2017-10-26 $109.05 $109.05 $109.05 $109.05 $101.92 140
2017-10-25 $109.40 $109.41 $109.03 $109.05 $101.92 1,266
2017-10-24 $109.60 $109.60 $109.60 $109.60 $102.43 180
2017-10-23 $109.44 $109.44 $109.44 $109.44 $102.29 258
2017-10-20 $109.62 $109.62 $109.44 $109.44 $102.29 1,310
2017-10-19 $108.98 $108.98 $108.98 $108.98 $101.86 1
2017-10-18 $108.98 $108.98 $108.98 $108.98 $101.86 13
2017-10-17 $108.98 $108.98 $108.98 $108.98 $101.86 139
2017-10-16 $109.09 $109.09 $109.09 $109.09 $101.96 159
2017-10-13 $109.09 $109.09 $109.09 $109.09 $101.96 251
2017-10-12 $108.95 $108.95 $108.68 $108.68 $101.58 634
2017-10-11 $108.76 $108.76 $108.76 $108.76 $101.65 218
2017-10-10 $108.81 $108.81 $108.45 $108.76 $101.65 6,614
2017-10-09 $108.08 $108.52 $108.08 $108.52 $101.43 383
2017-10-06 $108.20 $108.30 $108.20 $108.30 $101.23 1,490
2017-10-05 $108.51 $108.51 $108.51 $108.51 $101.42 120
2017-10-04 $107.29 $107.29 $107.29 $107.29 $100.28 412
2017-10-03 $107.56 $107.56 $107.31 $107.31 $100.30 1,366
2017-10-02 $106.43 $106.43 $106.43 $106.43 $99.48 14
2017-09-29 $106.43 $106.43 $106.43 $106.43 $99.48 190
2017-09-28 $105.79 $105.91 $105.79 $105.91 $98.99 517
2017-09-27 $106.09 $106.09 $105.55 $105.55 $98.65 317
2017-09-26 $105.65 $105.65 $105.38 $105.38 $98.49 363
2017-09-25 $105.53 $105.53 $105.53 $105.53 $98.63 142
2017-09-22 $105.80 $105.80 $105.64 $105.64 $98.74 470
2017-09-21 $105.78 $105.78 $105.63 $105.63 $98.73 540
2017-09-20 $106.07 $106.07 $105.69 $105.78 $98.87 940
2017-09-19 $106.10 $106.10 $106.07 $106.07 $99.14 403
2017-09-18 $105.96 $105.96 $105.37 $105.70 $98.79 2,783
2017-09-15 $105.07 $105.20 $105.05 $105.05 $98.18 11,985
2017-09-14 $105.83 $105.83 $105.25 $105.25 $97.96 1,417
2017-09-13 $105.59 $106.70 $105.59 $105.70 $98.38 2,146
2017-09-12 $105.30 $105.60 $105.30 $105.59 $98.28 1,352
2017-09-11 $104.29 $104.29 $104.29 $104.29 $97.06 3
2017-09-08 $104.29 $104.29 $104.29 $104.29 $97.06 200
2017-09-07 $103.59 $103.59 $103.59 $103.59 $96.41 72
2017-09-06 $103.59 $103.59 $103.59 $103.59 $96.41 180
2017-09-05 $103.60 $103.60 $103.59 $103.59 $96.41 260
2017-09-01 $104.55 $104.55 $104.55 $104.55 $97.31 24
2017-08-31 $104.54 $104.58 $104.38 $104.55 $97.31 1,606
2017-08-30 $103.40 $103.40 $103.40 $103.40 $96.24 1
2017-08-29 $103.40 $103.40 $103.40 $103.40 $96.24 1
2017-08-28 $103.40 $103.40 $103.40 $103.40 $96.24 33
2017-08-25 $103.40 $103.40 $103.40 $103.40 $96.24 30
2017-08-24 $103.40 $103.40 $103.40 $103.40 $96.24 1
2017-08-23 $103.40 $103.40 $103.40 $103.40 $96.24 206
2017-08-22 $103.36 $103.36 $103.36 $103.36 $96.19 16
2017-08-21 $103.36 $103.36 $103.36 $103.36 $96.19 24
2017-08-18 $102.35 $103.36 $102.34 $103.36 $96.19 2,474
2017-08-17 $103.23 $103.23 $102.92 $102.92 $95.78 285
2017-08-16 $104.47 $104.47 $104.47 $104.47 $97.23 10
2017-08-15 $104.47 $104.47 $104.47 $104.47 $97.23 218
2017-08-14 $104.84 $104.84 $104.34 $104.34 $97.11 719
2017-08-11 $103.45 $103.45 $103.45 $103.45 $96.29 10
2017-08-10 $103.43 $103.45 $103.22 $103.45 $96.29 728
2017-08-09 $104.19 $104.78 $104.19 $104.78 $97.52 6,806
2017-08-08 $105.39 $105.39 $105.39 $105.39 $98.09 311
2017-08-07 $104.63 $104.63 $104.63 $104.63 $97.38 117
2017-08-04 $104.63 $104.63 $104.63 $104.63 $97.38 49
2017-08-03 $104.63 $104.63 $104.63 $104.63 $97.38 42
2017-08-02 $104.93 $104.93 $104.35 $104.63 $97.38 1,586
2017-08-01 $104.40 $104.40 $104.40 $104.40 $97.17 244
2017-07-31 $104.43 $104.43 $104.34 $104.34 $97.11 394
2017-07-28 $104.02 $104.02 $104.02 $104.02 $96.81 34
2017-07-27 $104.07 $104.07 $104.02 $104.02 $96.81 499
2017-07-26 $105.35 $105.35 $105.35 $105.35 $98.05 326
2017-07-25 $105.23 $105.27 $105.10 $105.25 $97.96 2,529
2017-07-24 $104.35 $104.35 $104.35 $104.35 $97.12 107
2017-07-21 $104.22 $104.22 $104.22 $104.22 $97.00 146
2017-07-20 $104.06 $104.06 $104.06 $104.06 $96.85 28
2017-07-19 $104.06 $104.06 $104.06 $104.06 $96.85 18
2017-07-18 $104.06 $104.06 $104.06 $104.06 $96.85 348
2017-07-17 $103.81 $103.81 $103.81 $103.81 $96.62 219
2017-07-14 $103.21 $103.35 $103.21 $103.35 $96.19 328
2017-07-13 $103.30 $103.30 $103.30 $103.30 $96.14 95
2017-07-12 $102.96 $103.30 $102.96 $103.30 $96.14 554
2017-07-11 $101.69 $101.69 $101.69 $101.69 $94.64 133
2017-07-10 $101.69 $101.69 $101.69 $101.69 $94.64 15
2017-07-07 $101.69 $101.69 $101.69 $101.69 $94.64 95
2017-07-06 $101.75 $101.99 $101.69 $101.69 $94.64 527
2017-07-05 $102.36 $102.36 $102.36 $102.36 $95.27 143
2017-07-03 $102.05 $102.05 $102.04 $102.04 $94.97 265
2017-06-30 $101.97 $101.97 $101.97 $101.97 $94.90 0
2017-06-29 $101.97 $101.97 $101.97 $101.97 $94.90 1
2017-06-28 $101.97 $101.97 $101.97 $101.97 $94.90 102
2017-06-27 $102.04 $102.04 $102.04 $102.04 $94.97 260
2017-06-26 $102.42 $102.42 $102.42 $102.42 $95.32 180
2017-06-23 $102.03 $102.13 $101.85 $102.02 $94.95 1,256
2017-06-22 $102.10 $102.10 $102.05 $102.05 $94.97 601
2017-06-21 $103.04 $103.04 $103.04 $103.04 $95.90 16
2017-06-20 $103.04 $103.04 $103.04 $103.04 $95.90 87
2017-06-19 $103.02 $103.04 $102.85 $103.04 $95.90 606
2017-06-16 $101.77 $101.77 $101.77 $101.77 $94.72 343
2017-06-15 $102.10 $102.10 $102.10 $102.10 $94.63 3,828
2017-06-14 $102.50 $102.50 $102.13 $102.27 $94.79 546
2017-06-13 $101.78 $101.78 $101.78 $101.78 $94.33 11
2017-06-12 $101.58 $101.78 $101.58 $101.78 $94.33 5,001
2017-06-09 $103.36 $103.41 $102.41 $102.56 $95.06 776
2017-06-08 $102.93 $103.19 $102.93 $103.05 $95.51 6,044
2017-06-07 $102.73 $102.73 $102.73 $102.73 $95.21 186
2017-06-06 $102.53 $102.53 $102.53 $102.53 $95.03 55,222
2017-06-05 $102.22 $102.22 $102.22 $102.22 $94.74 0
2017-06-02 $102.21 $102.29 $102.21 $102.22 $94.74 2,231
2017-06-01 $102.08 $102.08 $102.08 $102.08 $94.61 102
2017-05-31 $101.71 $101.71 $101.71 $101.71 $94.27 52
2017-05-30 $101.71 $101.71 $101.71 $101.71 $94.27 21
2017-05-26 $101.59 $101.71 $101.51 $101.71 $94.27 581
2017-05-25 $100.81 $100.81 $100.81 $100.81 $93.43 69
2017-05-24 $101.14 $101.14 $100.81 $100.81 $93.43 5,385
2017-05-23 $100.71 $100.74 $100.61 $100.74 $93.37 503
2017-05-22 $98.58 $98.58 $98.58 $98.58 $91.37 0
2017-05-19 $98.58 $98.58 $98.58 $98.58 $91.37 45
2017-05-18 $98.58 $98.58 $98.58 $98.58 $91.37 175
2017-05-17 $101.11 $101.11 $101.11 $101.11 $93.71 14
2017-05-16 $101.11 $101.11 $101.11 $101.11 $93.71 139
2017-05-15 $100.94 $100.94 $100.88 $100.88 $93.49 285
2017-05-12 $100.84 $100.84 $100.84 $100.84 $93.46 54
2017-05-11 $100.84 $100.84 $100.84 $100.84 $93.46 60
2017-05-10 $100.84 $100.84 $100.84 $100.84 $93.46 28
2017-05-09 $100.84 $100.84 $100.84 $100.84 $93.46 289
2017-05-08 $100.65 $100.65 $100.65 $100.65 $93.28 152
2017-05-05 $100.20 $100.20 $100.20 $100.20 $92.87 95
2017-05-04 $100.20 $100.20 $100.20 $100.20 $92.87 5,079
2017-05-03 $100.16 $100.33 $100.16 $100.33 $92.99 370
2017-05-02 $99.83 $99.83 $99.83 $99.83 $92.53 63
2017-05-01 $99.83 $99.83 $99.83 $99.83 $92.53 34
2017-04-28 $99.83 $99.83 $99.83 $99.83 $92.53 182
2017-04-27 $100.02 $100.02 $100.02 $100.02 $92.71 123
2017-04-26 $99.75 $99.75 $99.75 $99.75 $92.45 51
2017-04-25 $99.42 $100.16 $99.42 $99.75 $92.45 919
2017-04-24 $97.75 $97.75 $97.75 $97.75 $90.60 78
2017-04-21 $97.79 $97.79 $97.75 $97.75 $90.60 320
2017-04-20 $98.36 $98.36 $98.36 $98.36 $91.16 194
2017-04-19 $97.84 $97.84 $97.45 $97.45 $90.31 321
2017-04-18 $97.11 $97.11 $97.11 $97.11 $90.01 0
2017-04-17 $97.11 $97.11 $97.11 $97.11 $90.01 48
2017-04-13 $96.84 $97.11 $96.84 $97.11 $90.01 359
2017-04-12 $97.68 $97.68 $97.68 $97.68 $90.53 132
2017-04-11 $98.21 $98.21 $98.21 $98.21 $91.02 12
2017-04-10 $98.21 $98.21 $98.21 $98.21 $91.02 1
2017-04-07 $97.99 $98.21 $97.99 $98.21 $91.02 352
2017-04-06 $98.96 $98.96 $98.96 $98.96 $91.72 10
2017-04-05 $98.96 $98.96 $98.96 $98.96 $91.72 254
2017-04-04 $98.51 $98.51 $98.51 $98.51 $91.30 174
2017-04-03 $97.59 $97.59 $97.59 $97.59 $90.45 5,300
2017-03-31 $96.82 $96.82 $96.82 $96.82 $89.74 25
2017-03-30 $96.82 $96.82 $96.82 $96.82 $89.74 5
2017-03-29 $96.82 $96.82 $96.82 $96.82 $89.74 33
2017-03-28 $96.82 $96.82 $96.82 $96.82 $89.74 43
2017-03-27 $96.69 $96.82 $96.64 $96.82 $89.74 684
2017-03-24 $97.88 $97.88 $97.88 $97.88 $90.72 47
2017-03-23 $97.78 $98.01 $97.78 $97.88 $90.72 528
2017-03-22 $97.88 $97.88 $97.88 $97.88 $90.72 40
2017-03-21 $97.88 $97.88 $97.88 $97.88 $90.72 420
2017-03-20 $99.42 $99.42 $99.42 $99.42 $92.14 53
2017-03-17 $99.42 $99.42 $99.42 $99.42 $92.14 181
2017-03-16 $99.88 $99.88 $99.88 $99.88 $92.18 117
2017-03-15 $99.23 $99.47 $99.15 $99.47 $91.81 21,081
2017-03-14 $99.47 $99.47 $99.47 $99.47 $91.81 79
2017-03-13 $99.55 $99.55 $99.47 $99.47 $91.81 389
2017-03-10 $99.26 $99.36 $99.26 $99.36 $91.70 240
2017-03-09 $99.08 $99.08 $99.08 $99.08 $91.44 162
2017-03-08 $99.61 $99.61 $99.17 $99.35 $91.69 1,383
2017-03-07 $99.63 $99.63 $99.63 $99.63 $91.95 129
2017-03-06 $99.40 $99.94 $99.40 $99.84 $92.15 3,626
2017-03-03 $99.99 $100.07 $99.99 $100.07 $92.36 32,232
2017-03-02 $100.38 $100.38 $99.92 $100.13 $92.41 7,714
2017-03-01 $100.49 $100.50 $100.20 $100.33 $92.60 3,980
2017-02-28 $99.35 $99.35 $99.35 $99.35 $91.70 31
2017-02-27 $99.33 $99.35 $99.33 $99.35 $91.70 604
2017-02-24 $99.01 $99.01 $99.01 $99.01 $91.38 33
2017-02-23 $99.24 $99.24 $99.01 $99.01 $91.38 200
2017-02-22 $98.80 $98.80 $98.80 $98.80 $91.18 118
2017-02-21 $98.80 $98.80 $98.80 $98.80 $91.18 221
2017-02-17 $98.37 $98.80 $98.37 $98.80 $91.18 541
2017-02-16 $98.33 $98.33 $98.33 $98.33 $90.75 132
2017-02-15 $98.33 $98.33 $98.33 $98.33 $90.75 30
2017-02-14 $98.33 $98.33 $98.33 $98.33 $90.75 0
2017-02-13 $98.14 $98.33 $98.14 $98.33 $90.75 419
2017-02-10 $96.46 $96.46 $96.46 $96.46 $89.03 21
2017-02-09 $96.46 $96.46 $96.46 $96.46 $89.03 5,241
2017-02-08 $96.46 $96.46 $96.46 $96.46 $89.03 0
2017-02-07 $96.33 $96.46 $96.32 $96.46 $89.03 611
2017-02-06 $96.33 $96.33 $96.30 $96.30 $88.88 1,350
2017-02-03 $96.17 $96.17 $96.17 $96.17 $88.76 5
2017-02-02 $96.17 $96.17 $96.17 $96.17 $88.76 0
2017-02-01 $96.17 $96.17 $96.17 $96.17 $88.76 147
2017-01-31 $95.70 $96.02 $95.70 $96.02 $88.62 5,880
2017-01-30 $95.74 $95.74 $95.66 $95.74 $88.36 2,145
2017-01-27 $96.82 $96.82 $96.82 $96.82 $89.36 130
2017-01-26 $96.70 $96.94 $96.65 $96.77 $89.31 9,371
2017-01-25 $95.91 $95.91 $95.91 $95.91 $88.52 60
2017-01-24 $95.91 $95.91 $95.91 $95.91 $88.52 133
2017-01-23 $95.24 $95.24 $95.18 $95.18 $87.85 1,300
2017-01-20 $94.88 $94.88 $94.88 $94.88 $87.57 1
2017-01-19 $94.88 $94.88 $94.88 $94.88 $87.57 390
2017-01-18 $95.12 $95.12 $95.12 $95.12 $87.79 75
2017-01-17 $95.06 $95.12 $95.02 $95.12 $87.79 3,900
2017-01-13 $95.32 $95.32 $95.32 $95.32 $87.98 742
2017-01-12 $94.59 $94.92 $94.52 $94.92 $87.61 863
2017-01-11 $95.03 $95.07 $94.99 $95.07 $87.74 2,160
2017-01-10 $95.24 $95.24 $94.66 $94.66 $87.37 11,456
2017-01-09 $95.05 $95.10 $94.87 $94.87 $87.56 4,502
2017-01-06 $95.02 $95.38 $95.02 $95.32 $87.98 1,355
2017-01-05 $94.70 $94.91 $94.70 $94.91 $87.60 63,230
2017-01-04 $94.53 $94.53 $94.53 $94.53 $87.25 21
2017-01-03 $94.28 $94.53 $94.28 $94.53 $87.25 8,721
2016-12-30 $93.75 $93.79 $93.66 $93.78 $86.55 7,383
2016-12-29 $94.07 $94.07 $94.07 $94.07 $86.82 326
2016-12-28 $94.38 $94.38 $94.38 $94.38 $87.11 107
2016-12-27 $94.38 $94.38 $94.38 $94.38 $87.11 47
2016-12-23 $94.38 $94.38 $94.38 $94.38 $87.11 4
2016-12-22 $94.38 $94.38 $94.38 $94.38 $87.11 100
2016-12-21 $94.51 $94.51 $94.51 $94.51 $87.23 25
2016-12-20 $94.51 $94.51 $94.51 $94.51 $87.23 20
2016-12-19 $97.36 $97.36 $94.51 $94.51 $87.23 1,604
2016-12-16 $96.40 $96.40 $96.40 $96.40 $88.97 162
2016-12-15 $95.33 $95.33 $95.33 $95.33 $87.46 0
2016-12-14 $95.33 $95.33 $95.33 $95.33 $87.46 166
2016-12-13 $95.04 $95.04 $95.04 $95.04 $87.19 47
2016-12-12 $95.04 $95.04 $95.04 $95.04 $87.19 297
2016-12-09 $94.47 $94.47 $94.47 $94.47 $86.67 108
2016-12-08 $94.54 $94.62 $94.47 $94.47 $86.67 768
2016-12-07 $92.91 $92.91 $92.91 $92.91 $85.24 66
2016-12-06 $92.92 $92.92 $92.91 $92.91 $85.24 928
2016-12-05 $92.48 $92.48 $92.48 $92.48 $84.84 0
2016-12-02 $92.48 $92.48 $92.48 $92.48 $84.84 108
2016-12-01 $91.83 $91.83 $91.83 $91.83 $84.25 0
2016-11-30 $91.83 $91.83 $91.83 $91.83 $84.25 9
2016-11-29 $91.83 $91.83 $91.83 $91.83 $84.25 64
2016-11-28 $91.83 $91.83 $91.83 $91.83 $84.25 81
2016-11-25 $91.83 $91.83 $91.83 $91.83 $84.25 0
2016-11-23 $91.83 $91.83 $91.83 $91.83 $84.25 27
2016-11-22 $91.83 $91.83 $91.83 $91.83 $84.25 46
2016-11-21 $91.83 $91.83 $91.83 $91.83 $84.25 0
2016-11-18 $91.95 $91.95 $91.74 $91.83 $84.25 7,278
2016-11-17 $91.52 $91.52 $91.52 $91.52 $83.96 91
2016-11-16 $91.54 $91.54 $91.52 $91.52 $83.96 1,940
2016-11-15 $90.03 $90.03 $90.03 $90.03 $82.59 75
2016-11-14 $90.03 $90.03 $90.03 $90.03 $82.59 0
2016-11-11 $90.03 $90.03 $90.03 $90.03 $82.59 211
2016-11-10 $90.03 $90.03 $90.03 $90.03 $82.59 1
2016-11-09 $88.66 $90.43 $88.66 $90.03 $82.59 547
2016-11-08 $89.77 $89.77 $89.77 $89.77 $82.36 12
2016-11-07 $89.77 $89.77 $89.77 $89.77 $82.36 94
2016-11-04 $89.77 $89.77 $89.77 $89.77 $82.36 37
2016-11-03 $89.77 $89.77 $89.77 $89.77 $82.36 51
2016-11-02 $89.77 $89.77 $89.77 $89.77 $82.36 1
2016-11-01 $89.77 $89.77 $89.77 $89.77 $82.36 72
2016-10-31 $89.77 $89.77 $89.77 $89.77 $82.36 130
2016-10-28 $90.12 $90.38 $89.77 $89.77 $82.36 1,310
2016-10-27 $90.60 $90.60 $90.56 $90.56 $83.09 610
2016-10-26 $91.20 $91.20 $91.20 $91.20 $83.67 2
2016-10-25 $91.20 $91.20 $91.20 $91.20 $83.67 0
2016-10-24 $91.06 $91.20 $91.06 $91.20 $83.67 1,112
2016-10-21 $90.12 $90.12 $90.12 $90.12 $82.68 6
2016-10-20 $90.12 $90.12 $90.12 $90.12 $82.68 0
2016-10-19 $90.12 $90.12 $90.12 $90.12 $82.68 57
2016-10-18 $90.12 $90.12 $90.12 $90.12 $82.68 0
2016-10-17 $90.12 $90.12 $90.12 $90.12 $82.68 4
2016-10-14 $90.12 $90.12 $90.12 $90.12 $82.68 0
2016-10-13 $90.12 $90.12 $90.12 $90.12 $82.68 220
2016-10-12 $90.80 $90.80 $90.80 $90.80 $83.30 45
2016-10-11 $90.80 $90.80 $90.80 $90.80 $83.30 212
2016-10-10 $91.55 $91.61 $91.55 $91.61 $84.05 340
2016-10-07 $91.32 $91.32 $91.32 $91.32 $83.78 109
2016-10-06 $92.20 $92.20 $92.20 $92.20 $84.59 11
2016-10-05 $92.20 $92.20 $92.20 $92.20 $84.59 12
2016-10-04 $92.20 $92.20 $92.20 $92.20 $84.59 77
2016-10-03 $92.20 $92.20 $92.20 $92.20 $84.59 1
2016-09-30 $92.20 $92.20 $92.20 $92.20 $84.59 30
2016-09-29 $92.20 $92.20 $92.20 $92.20 $84.59 425
2016-09-28 $92.20 $92.20 $92.20 $92.20 $84.59 400
2016-09-27 $91.50 $91.50 $91.50 $91.50 $83.95 64
2016-09-26 $91.50 $91.50 $91.50 $91.50 $83.95 269
2016-09-23 $92.26 $92.26 $92.26 $92.26 $84.64 351
2016-09-22 $90.71 $90.71 $90.71 $90.71 $83.22 130
2016-09-21 $90.71 $90.71 $90.71 $90.71 $83.22 20
2016-09-20 $90.71 $90.71 $90.71 $90.71 $83.22 9
2016-09-19 $90.71 $90.71 $90.71 $90.71 $83.22 190
2016-09-16 $91.21 $91.21 $91.21 $91.21 $83.68 64
2016-09-15 $90.45 $91.69 $90.45 $91.69 $83.68 8,028
2016-09-14 $90.16 $91.00 $90.10 $90.10 $82.23 3,256
2016-09-13 $90.58 $91.20 $90.58 $91.20 $83.24 586
2016-09-12 $93.42 $93.42 $93.42 $93.42 $85.26 122
2016-09-09 $93.42 $93.42 $93.42 $93.42 $85.26 151
2016-09-08 $93.42 $93.42 $93.42 $93.42 $85.26 161
2016-09-07 $93.42 $93.42 $93.42 $93.42 $85.26 102
2016-09-06 $93.42 $93.42 $93.42 $93.42 $85.26 302
2016-09-02 $92.22 $92.22 $92.22 $92.22 $84.17 144
2016-09-01 $92.22 $92.22 $92.22 $92.22 $84.17 0
2016-08-31 $92.22 $92.22 $92.22 $92.22 $84.17 20
2016-08-30 $92.22 $92.22 $92.22 $92.22 $84.17 10
2016-08-29 $92.22 $92.22 $92.22 $92.22 $84.17 266
2016-08-26 $93.60 $93.60 $93.00 $93.00 $84.88 745
2016-08-25 $92.94 $92.94 $92.94 $92.94 $84.83 31
2016-08-24 $92.94 $92.94 $92.94 $92.94 $84.83 151
2016-08-23 $93.00 $93.00 $93.00 $93.00 $84.88 63
2016-08-22 $93.00 $93.00 $93.00 $93.00 $84.88 20
2016-08-19 $93.00 $93.00 $93.00 $93.00 $84.88 118
2016-08-18 $93.40 $93.40 $93.40 $93.40 $85.24 130
2016-08-17 $92.76 $92.76 $92.76 $92.76 $84.66 167
2016-08-16 $95.25 $95.25 $95.25 $95.25 $86.93 81
2016-08-15 $95.25 $95.25 $95.25 $95.25 $86.93 130
2016-08-12 $93.76 $93.76 $93.76 $93.76 $85.57 0
2016-08-11 $93.76 $93.76 $93.76 $93.76 $85.57 10
2016-08-10 $93.76 $93.76 $93.76 $93.76 $85.57 37
2016-08-09 $93.76 $93.76 $93.76 $93.76 $85.57 309
2016-08-08 $92.83 $92.83 $92.83 $92.83 $84.72 167
2016-08-05 $92.30 $92.30 $92.30 $92.30 $84.24 0
2016-08-04 $92.30 $92.30 $92.30 $92.30 $84.24 0
2016-08-03 $92.30 $92.30 $92.30 $92.30 $84.24 866
2016-08-02 $93.25 $93.25 $93.25 $93.25 $85.11 0
2016-08-01 $93.25 $93.25 $93.25 $93.25 $85.11 139
2016-07-29 $92.99 $93.25 $92.99 $93.25 $85.11 281
2016-07-28 $93.40 $93.40 $93.40 $93.40 $85.24 1
2016-07-27 $93.40 $93.40 $93.40 $93.40 $85.24 170
2016-07-26 $93.40 $93.40 $93.40 $93.40 $85.24 515
2016-07-25 $93.42 $93.42 $93.42 $93.42 $85.26 0
2016-07-22 $93.42 $93.42 $93.42 $93.42 $85.26 0
2016-07-21 $93.42 $93.42 $93.42 $93.42 $85.26 82
2016-07-20 $93.42 $93.42 $93.42 $93.42 $85.26 0
2016-07-19 $93.08 $93.42 $93.08 $93.42 $85.26 249
2016-07-18 $93.21 $93.21 $93.21 $93.21 $85.07 57
2016-07-15 $93.05 $93.41 $93.05 $93.21 $85.07 780
2016-07-14 $92.65 $92.65 $92.65 $92.65 $84.56 36
2016-07-13 $92.65 $92.65 $92.65 $92.65 $84.56 34
2016-07-12 $92.65 $92.65 $92.65 $92.65 $84.56 154
2016-07-11 $92.49 $92.93 $92.36 $92.36 $84.29 822
2016-07-08 $92.44 $92.44 $91.69 $91.69 $83.68 292
2016-07-07 $91.00 $91.00 $91.00 $91.00 $83.05 0
2016-07-06 $91.10 $91.16 $90.85 $91.00 $83.05 2,748
2016-07-05 $90.41 $90.41 $90.41 $90.41 $82.51 143
2016-07-01 $90.41 $90.41 $90.41 $90.41 $82.51 45
2016-06-30 $90.41 $90.41 $90.41 $90.41 $82.51 472
2016-06-29 $88.56 $88.56 $88.56 $88.56 $80.83 232
2016-06-28 $87.97 $87.97 $87.97 $87.97 $80.29 333
2016-06-27 $86.33 $86.33 $86.14 $86.14 $78.61 458
2016-06-24 $89.01 $89.67 $88.06 $88.06 $80.37 690
2016-06-23 $89.81 $90.82 $89.81 $90.82 $82.89 479
2016-06-22 $90.80 $90.80 $90.09 $90.15 $82.28 1,578
2016-06-21 $90.29 $90.29 $90.29 $90.29 $82.41 160
2016-06-20 $89.36 $89.36 $89.36 $89.36 $81.56 66
2016-06-17 $89.36 $89.36 $89.36 $89.36 $81.56 1
2016-06-16 $89.80 $89.80 $89.80 $89.80 $81.56 0
2016-06-15 $89.63 $89.80 $89.63 $89.80 $81.56 251
2016-06-14 $89.71 $89.71 $89.71 $89.71 $81.48 100
2016-06-13 $90.54 $90.54 $90.54 $90.54 $82.24 203
2016-06-10 $90.54 $90.54 $90.54 $90.54 $82.24 0
2016-06-09 $91.28 $91.28 $90.47 $90.54 $82.24 2,054
2016-06-08 $90.72 $90.72 $90.72 $90.72 $82.40 3
2016-06-07 $90.72 $90.72 $90.72 $90.72 $82.40 232
2016-06-06 $90.32 $90.45 $90.00 $90.10 $81.84 17,020
2016-06-03 $90.37 $90.37 $90.37 $90.37 $82.08 297
2016-06-02 $90.10 $90.32 $90.10 $90.32 $82.04 2,001
2016-06-01 $89.95 $90.01 $89.95 $90.01 $81.75 798
2016-05-31 $89.74 $89.74 $89.74 $89.74 $81.51 0
2016-05-27 $89.50 $90.00 $89.50 $89.74 $81.51 1,024
2016-05-26 $89.37 $89.37 $89.37 $89.37 $81.17 63
2016-05-25 $89.29 $89.37 $89.29 $89.37 $81.17 294
2016-05-24 $87.39 $87.39 $87.39 $87.39 $79.37 48
2016-05-23 $87.39 $87.39 $87.39 $87.39 $79.37 37
2016-05-20 $87.39 $87.39 $87.39 $87.39 $79.37 0
2016-05-19 $87.39 $87.39 $87.39 $87.39 $79.37 251
2016-05-18 $87.44 $88.16 $87.44 $88.16 $80.07 953
2016-05-17 $87.69 $87.75 $87.69 $87.75 $79.70 1,087
2016-05-16 $88.51 $88.76 $88.38 $88.76 $80.62 613
2016-05-13 $88.15 $88.59 $88.15 $88.59 $80.46 865
2016-05-12 $89.30 $89.30 $89.30 $89.30 $81.11 515
2016-05-11 $89.49 $89.49 $89.49 $89.49 $81.28 37
2016-05-10 $89.24 $89.49 $89.24 $89.49 $81.28 753
2016-05-09 $88.51 $89.19 $88.51 $89.19 $81.01 329
2016-05-06 $88.09 $88.09 $88.09 $88.09 $80.01 254
2016-05-05 $87.91 $87.91 $87.91 $87.91 $79.85 293
2016-05-04 $88.75 $88.75 $88.75 $88.75 $80.61 0
2016-05-03 $88.75 $88.75 $88.75 $88.75 $80.61 344
2016-05-02 $90.21 $90.21 $90.21 $90.21 $81.94 23
2016-04-29 $90.21 $90.21 $90.21 $90.21 $81.94 0
2016-04-28 $90.21 $90.21 $90.21 $90.21 $81.94 208
2016-04-27 $88.85 $88.85 $88.85 $88.85 $80.70 280
2016-04-26 $87.82 $87.82 $87.82 $87.82 $79.76 50
2016-04-25 $87.81 $87.82 $87.81 $87.82 $79.76 495
2016-04-22 $90.10 $90.10 $90.10 $90.10 $81.84 50
2016-04-21 $90.10 $90.10 $90.10 $90.10 $81.84 0
2016-04-20 $90.10 $90.10 $90.10 $90.10 $81.84 20
2016-04-19 $90.10 $90.10 $90.10 $90.10 $81.84 0
2016-04-18 $89.79 $90.10 $89.30 $90.10 $81.84 424
2016-04-15 $89.07 $89.07 $89.07 $89.07 $80.90 37
2016-04-14 $89.07 $89.07 $89.07 $89.07 $80.90 296
2016-04-13 $87.58 $87.58 $87.58 $87.58 $79.55 0
2016-04-12 $87.58 $87.58 $87.58 $87.58 $79.55 100
2016-04-11 $87.67 $88.24 $87.44 $87.83 $79.77 1,180
2016-04-08 $88.09 $88.09 $88.09 $88.09 $80.01 666
2016-04-07 $89.63 $89.63 $89.63 $89.63 $81.41 126
2016-04-06 $87.90 $88.39 $87.90 $88.39 $80.28 1,621
2016-04-05 $88.27 $88.27 $88.27 $88.27 $80.17 384
2016-04-04 $88.82 $88.82 $88.82 $88.82 $80.67 101
2016-04-01 $88.07 $88.82 $88.06 $88.82 $80.67 2,393
2016-03-31 $88.31 $88.31 $88.17 $88.17 $80.08 1,081
2016-03-30 $88.02 $89.00 $88.02 $88.24 $80.15 2,582
2016-03-29 $87.47 $87.47 $87.47 $87.47 $79.45 201
2016-03-28 $86.65 $87.06 $86.65 $87.03 $79.05 4,860
2016-03-24 $86.63 $86.69 $86.63 $86.69 $78.74 10,000
2016-03-23 $87.34 $87.40 $87.03 $87.39 $79.37 16,251
2016-03-22 $87.48 $87.49 $87.48 $87.49 $79.47 7,551
2016-03-21 $87.27 $87.27 $87.27 $87.27 $79.27 216
2016-03-18 $88.09 $88.09 $87.29 $87.29 $79.29 863
2016-03-17 $87.28 $87.66 $87.20 $87.47 $79.11 2,400
2016-03-16 $86.38 $87.10 $86.38 $87.10 $78.78 434
2016-03-15 $86.59 $86.59 $86.59 $86.59 $78.31 200
2016-03-14 $86.77 $86.98 $86.58 $86.98 $78.67 470
2016-03-11 $86.47 $86.47 $86.47 $86.47 $78.21 287
2016-03-10 $85.55 $85.55 $85.55 $85.55 $77.38 81
2016-03-09 $85.29 $85.57 $85.27 $85.55 $77.38 3,419
2016-03-08 $85.22 $85.22 $85.22 $85.22 $77.08 99
2016-03-07 $86.04 $86.04 $85.22 $85.22 $77.08 557
2016-03-04 $85.22 $85.22 $85.22 $85.22 $77.08 20
2016-03-03 $85.41 $85.41 $85.22 $85.22 $77.08 415
2016-03-02 $84.94 $84.94 $84.94 $84.94 $76.83 0
2016-03-01 $84.94 $84.94 $84.94 $84.94 $76.83 1,978
2016-02-29 $84.49 $84.49 $84.49 $84.49 $76.42 5
2016-02-26 $84.49 $84.49 $84.49 $84.49 $76.42 610
2016-02-25 $83.47 $83.47 $83.47 $83.47 $75.50 131
2016-02-24 $82.94 $82.94 $82.94 $82.94 $75.02 0
2016-02-23 $83.85 $83.85 $82.94 $82.94 $75.02 3,720
2016-02-22 $83.76 $85.50 $83.74 $85.50 $77.33 6,747
2016-02-19 $82.45 $82.45 $82.45 $82.45 $74.57 8
2016-02-18 $82.48 $82.54 $82.45 $82.45 $74.57 2,171
2016-02-17 $80.18 $80.18 $80.18 $80.18 $72.52 85
2016-02-16 $80.18 $80.18 $80.18 $80.18 $72.52 0
2016-02-12 $80.08 $80.18 $80.08 $80.18 $72.52 6,096
2016-02-11 $80.58 $80.58 $80.58 $80.58 $72.88 94
2016-02-10 $80.58 $80.58 $80.58 $80.58 $72.88 150
2016-02-09 $78.27 $79.53 $78.27 $79.53 $71.93 977
2016-02-08 $80.00 $80.00 $78.65 $78.65 $71.14 1,029
2016-02-05 $85.57 $85.57 $80.29 $80.30 $72.62 1,285
2016-02-04 $84.09 $84.09 $82.09 $82.24 $74.38 396
2016-02-03 $82.77 $82.77 $82.77 $82.77 $74.86 110
2016-02-02 $83.36 $83.36 $82.77 $82.77 $74.86 1,465
2016-02-01 $84.00 $84.10 $83.71 $84.10 $76.07 1,063
2016-01-29 $82.94 $83.55 $82.94 $83.55 $75.57 523
2016-01-28 $81.98 $82.17 $81.97 $82.17 $74.32 2,519
2016-01-27 $82.65 $82.65 $82.65 $82.65 $74.75 355
2016-01-26 $82.34 $82.34 $82.33 $82.33 $74.46 643
2016-01-25 $82.06 $82.13 $81.40 $81.40 $73.62 5,032
2016-01-22 $84.02 $84.02 $82.28 $82.52 $74.64 3,743
2016-01-21 $80.10 $80.10 $80.10 $80.10 $72.45 82
2016-01-20 $80.10 $80.10 $80.10 $80.10 $72.45 274
2016-01-19 $82.03 $82.21 $81.24 $81.24 $73.47 1,480
2016-01-15 $81.37 $82.37 $81.17 $82.37 $74.50 2,425
2016-01-14 $81.58 $83.43 $81.58 $82.91 $74.99 2,161
2016-01-13 $84.28 $84.28 $84.28 $84.28 $76.23 137
2016-01-12 $84.35 $84.35 $83.88 $84.28 $76.23 1,525
2016-01-11 $84.73 $84.73 $84.00 $84.00 $75.98 410
2016-01-08 $87.12 $87.12 $84.27 $84.27 $76.22 3,541
2016-01-07 $84.55 $84.55 $84.24 $84.24 $76.19 1,368
2016-01-06 $86.75 $86.75 $86.75 $86.75 $78.46 30
2016-01-05 $89.81 $89.81 $86.75 $86.75 $78.46 1,250
2016-01-04 $88.60 $88.60 $86.20 $86.20 $77.97 391
2015-12-31 $89.64 $92.30 $88.81 $90.07 $81.47 4,708
2015-12-30 $90.58 $90.59 $90.58 $90.59 $81.94 453
2015-12-29 $91.58 $93.35 $91.44 $93.35 $84.43 2,292
2015-12-28 $89.90 $89.90 $89.22 $89.89 $81.30 1,606
2015-12-24 $88.73 $88.73 $88.73 $88.73 $80.26 0
2015-12-23 $88.33 $88.73 $88.33 $88.73 $80.26 594
2015-12-22 $87.95 $87.95 $87.37 $87.37 $79.02 356
2015-12-21 $87.22 $87.22 $87.22 $87.22 $78.89 298
2015-12-18 $87.69 $87.69 $87.21 $87.34 $79.00 1,811
2015-12-17 $88.86 $88.86 $88.86 $88.86 $79.96 0
2015-12-16 $88.86 $88.86 $88.86 $88.86 $79.96 0
2015-12-15 $88.86 $88.86 $88.86 $88.86 $79.96 352
2015-12-14 $87.82 $87.82 $87.82 $87.82 $79.02 91
2015-12-11 $88.11 $88.49 $87.82 $87.82 $79.02 2,600
2015-12-10 $88.94 $88.97 $88.94 $88.96 $80.05 696
2015-12-09 $92.37 $92.37 $88.45 $88.45 $79.59 3,381
2015-12-08 $90.26 $90.26 $90.26 $90.26 $81.22 22
2015-12-07 $90.26 $90.26 $90.26 $90.26 $81.22 241
2015-12-04 $90.31 $90.31 $90.31 $90.31 $81.26 173
2015-12-03 $92.05 $92.05 $88.69 $88.69 $79.81 2,278
2015-12-02 $90.62 $90.71 $90.60 $90.60 $81.53 835
2015-12-01 $90.39 $90.49 $90.39 $90.49 $81.43 820
2015-11-30 $90.10 $90.10 $90.10 $90.10 $81.08 0
2015-11-27 $90.11 $90.11 $90.10 $90.10 $81.08 231
2015-11-25 $94.50 $94.50 $90.69 $90.69 $81.61 2,419
2015-11-24 $89.52 $89.53 $89.51 $89.51 $80.54 2,209
2015-11-23 $90.15 $90.15 $90.15 $90.15 $81.12 169
2015-11-20 $89.43 $89.43 $89.43 $89.43 $80.47 23
2015-11-19 $89.43 $89.43 $89.43 $89.43 $80.47 303
2015-11-18 $88.53 $89.38 $88.53 $89.38 $80.43 674
2015-11-17 $88.62 $88.76 $88.44 $88.49 $79.63 1,377
2015-11-16 $86.39 $87.63 $86.39 $87.63 $78.85 210
2015-11-13 $88.52 $88.52 $88.52 $88.52 $79.65 27
2015-11-12 $88.76 $88.95 $88.50 $88.52 $79.65 1,108
2015-11-11 $89.01 $89.01 $89.01 $89.01 $80.09 0
2015-11-10 $88.73 $89.01 $88.73 $89.01 $80.09 1,333
2015-11-09 $89.27 $89.27 $89.03 $89.25 $80.31 9,374
2015-11-06 $89.52 $89.52 $89.52 $89.52 $80.56 197
2015-11-05 $90.05 $90.05 $90.05 $90.05 $81.03 130
2015-11-04 $90.00 $90.00 $90.00 $90.00 $80.99 9
2015-11-03 $89.83 $90.07 $89.71 $90.00 $80.99 34,606
2015-11-02 $89.12 $89.12 $89.12 $89.12 $80.19 17
2015-10-30 $89.12 $89.12 $89.12 $89.12 $80.19 0
2015-10-29 $89.12 $89.12 $89.12 $89.12 $80.19 0
2015-10-28 $88.77 $89.12 $88.77 $89.12 $80.19 330
2015-10-27 $87.49 $87.49 $87.49 $87.49 $78.72 38
2015-10-26 $87.49 $87.49 $87.49 $87.49 $78.72 35
2015-10-23 $87.49 $87.49 $87.49 $87.49 $78.72 88
2015-10-22 $87.31 $87.49 $87.31 $87.49 $78.72 379
2015-10-21 $88.85 $88.85 $88.85 $88.85 $79.95 503
2015-10-20 $86.61 $86.61 $86.61 $86.61 $77.94 246
2015-10-19 $86.61 $86.61 $86.61 $86.61 $77.94 25
2015-10-16 $86.99 $86.99 $86.61 $86.61 $77.94 2,895
2015-10-15 $85.60 $85.60 $85.60 $85.60 $77.03 391
2015-10-14 $85.60 $85.60 $85.60 $85.60 $77.03 238
2015-10-13 $85.81 $85.81 $85.81 $85.81 $77.22 160
2015-10-12 $86.18 $86.24 $86.06 $86.19 $77.56 2,250
2015-10-09 $86.26 $86.26 $85.74 $85.74 $77.15 995
2015-10-08 $84.97 $84.97 $84.97 $84.97 $76.46 24
2015-10-07 $85.08 $85.35 $84.54 $84.97 $76.46 952
2015-10-06 $85.37 $85.37 $85.37 $85.37 $76.82 76
2015-10-05 $85.37 $85.37 $85.37 $85.37 $76.82 126
2015-10-02 $82.10 $82.10 $82.10 $82.10 $73.88 18
2015-10-01 $82.10 $82.10 $82.10 $82.10 $73.88 1,597
2015-09-30 $82.18 $82.23 $81.88 $82.05 $73.83 7,037
2015-09-29 $81.25 $81.32 $80.75 $80.75 $72.66 4,151
2015-09-28 $81.72 $81.72 $81.15 $81.15 $73.02 813
2015-09-25 $84.03 $84.03 $84.03 $84.03 $75.61 23
2015-09-24 $84.03 $84.03 $84.03 $84.03 $75.61 13
2015-09-23 $84.03 $84.03 $84.03 $84.03 $75.61 125
2015-09-22 $84.98 $84.98 $84.98 $84.98 $76.47 200
2015-09-21 $85.83 $85.83 $84.98 $84.98 $76.47 272
2015-09-18 $85.09 $85.32 $85.09 $85.32 $76.77 297
2015-09-17 $86.64 $86.65 $86.62 $86.62 $77.62 2,885
2015-09-16 $84.97 $84.97 $84.97 $84.97 $76.14 0
2015-09-15 $84.97 $84.97 $84.97 $84.97 $76.14 9
2015-09-14 $85.11 $85.11 $84.80 $84.97 $76.14 1,101
2015-09-11 $84.61 $84.61 $84.61 $84.61 $75.82 0
2015-09-10 $84.24 $85.27 $84.24 $84.61 $75.82 2,675
2015-09-09 $85.31 $85.31 $85.31 $85.31 $76.45 0
2015-09-08 $85.31 $85.31 $85.31 $85.31 $76.45 1,979
2015-09-04 $83.28 $83.28 $82.97 $82.97 $74.35 1,779
2015-09-03 $84.97 $85.28 $84.12 $84.12 $75.38 66,238
2015-09-02 $83.63 $83.63 $83.17 $83.29 $74.64 419
2015-09-01 $83.76 $83.76 $82.86 $82.86 $74.25 1,521

SPDR S&P 1500 Momentum Tilt ETF (MMTM) News Headlines

Recent SPDR S&P 1500 Momentum Tilt ETF (MMTM) News
Similar Companies to SPDR S&P 1500 Momentum Tilt ETF (MMTM) 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.