First Trust NASDAQ-100 Technology Sector Index Fund (QTEC) Exchange: NASDAQ

Data as of Aug. 21, 2025

$208.95 ($-0.76) -0.36%

First Trust NASDAQ-100 Technology Sector Index Fund - Daily Information
Click for more stock information on First Trust NASDAQ-100 Technology Sector Index Fund.
Daily Information Data
Date Aug. 21, 2025
Open $208.62
Previous Close $208.95
High $209.62
Low $207.77
Adjusted Open $208.62
Previous Adjusted Close $208.95
Adjusted High $209.62
Adjusted Low $207.77

About First Trust NASDAQ-100 Technology Sector Index Fund (QTEC)

The Fund will normally invest at least 90% of its net assets (including investment borrowings) in the common stocks and depositary receipts that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The Index is developed, maintained and sponsored by Nasdaq, Inc. (the "Index Provider"). The Index Provider may, from time to time, exercise reasonable discretion as it deems appropriate in order to ensure Index integrity.The Index is an equal-weighted index composed of the securities comprising the Nasdaq-100 Index® that are classified as "technology" according to the Industry Classification Benchmark ("ICB") classification system. The Nasdaq-100 Index® includes 100 of the largest U.S. and international non-financial companies listed on Nasdaq based on market capitalization. In order to be eligible for inclusion in the Index, a security must meet the following criteria: (i) the issuer of the security's primary U.S. listing must be exclusively listed on Nasdaq (unless the security was dually listed on another U.S. market prior to January 1, 2004 and has continuously maintained such listing); (ii) the security must be issued by a non-financial company; (iii) the security must have an average daily trading volume of at least 200,000 shares over the previous three months; and (iv) if the issuer of the security is organized under the laws of a jurisdiction outside the United States, then such security must have listed options on a recognized options market in the United States or be eligible for listed-options trading on a recognized options market in the United States. Once selected for inclusion in the Index, in addition to the criteria set forth above, the issuer of a security must have an adjusted market capitalization equal to or exceeding 0.10% of the aggregate adjusted market capitalization of the Nasdaq-100 Index® at each month-end in order to remain eligible for inclusion in the Index. In the event a company does not meet this criterion for two consecutive month-ends, it will be removed from the Index. The Index may contain securities issued by mid and large capitalization companies.The Index is rebalanced quarterly and reconstituted annually and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's quarterly rebalance schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. As of March 31, 2020, the Index was composed of 41 securities and the Fund had significant investments in information technology companies, although this may change from time to time. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector.

Historical Stock Data for First Trust NASDAQ-100 Technology Sector Index Fund (QTEC)

Date Open High Low Close Adj.Close Volume
2025-08-21 $208.62 $209.62 $207.77 $208.95 $208.95 93,813
2025-08-20 $210.28 $210.28 $206.24 $209.71 $209.71 92,280
2025-08-19 $214.29 $214.40 $210.43 $210.73 $210.73 118,292
2025-08-18 $212.97 $214.24 $212.97 $214.12 $214.12 67,639
2025-08-15 $214.43 $214.43 $213.00 $213.39 $213.39 78,519
2025-08-14 $214.14 $215.30 $213.48 $214.90 $214.90 50,950
2025-08-13 $216.33 $216.60 $215.35 $216.60 $216.60 120,517
2025-08-12 $211.85 $215.18 $211.55 $215.10 $215.10 87,617
2025-08-11 $212.43 $214.17 $210.49 $211.07 $211.07 80,411
2025-08-08 $211.88 $212.81 $211.61 $212.20 $212.20 71,220
2025-08-07 $214.33 $214.95 $209.80 $211.70 $211.70 100,102
2025-08-06 $210.92 $212.47 $209.85 $212.20 $212.20 134,402
2025-08-05 $213.20 $213.50 $210.00 $210.42 $210.42 162,131
2025-08-04 $211.16 $212.85 $210.96 $212.78 $212.78 211,398
2025-08-01 $211.15 $211.53 $207.37 $209.58 $209.58 259,222
2025-07-31 $217.87 $217.87 $213.46 $214.31 $214.31 130,335
2025-07-30 $219.22 $219.89 $217.18 $218.74 $218.74 80,038
2025-07-29 $219.93 $221.43 $218.39 $218.81 $218.81 85,222
2025-07-28 $219.00 $219.49 $218.19 $218.53 $218.53 61,504
2025-07-25 $215.52 $217.50 $215.42 $217.16 $217.16 53,382
2025-07-24 $216.68 $216.82 $215.51 $216.62 $216.62 39,421
2025-07-23 $216.13 $216.92 $214.80 $216.66 $216.66 79,369
2025-07-22 $217.29 $217.89 $214.38 $217.06 $217.06 113,370
2025-07-21 $217.15 $219.55 $217.15 $217.93 $217.93 78,559
2025-07-18 $217.61 $217.95 $216.34 $216.92 $216.92 63,163
2025-07-17 $214.51 $216.85 $213.82 $216.46 $216.46 505,820
2025-07-16 $214.36 $214.98 $210.97 $214.68 $214.68 105,590
2025-07-15 $216.01 $216.36 $214.55 $214.55 $214.55 44,449
2025-07-14 $213.45 $214.84 $212.77 $214.10 $214.10 41,347
2025-07-11 $214.09 $214.83 $213.44 $213.75 $213.75 98,972
2025-07-10 $217.41 $217.41 $214.33 $214.90 $214.90 91,633
2025-07-09 $217.22 $217.91 $215.41 $216.95 $216.95 70,951
2025-07-08 $215.46 $216.77 $215.26 $216.60 $216.60 94,366
2025-07-07 $214.96 $215.71 $213.52 $214.25 $214.25 152,183
2025-07-03 $214.50 $217.08 $214.50 $216.35 $216.35 106,715
2025-07-02 $211.11 $213.24 $210.24 $213.14 $213.14 102,267
2025-07-01 $211.73 $212.78 $209.42 $211.66 $211.66 132,370
2025-06-30 $213.05 $213.27 $212.03 $212.83 $212.83 97,738
2025-06-27 $212.52 $213.55 $210.45 $211.58 $211.58 150,662
2025-06-26 $211.14 $211.88 $209.88 $211.73 $211.73 109,763
2025-06-25 $210.53 $211.20 $209.47 $210.51 $210.51 169,694
2025-06-24 $207.00 $209.90 $207.00 $209.57 $209.57 252,473
2025-06-23 $202.45 $204.86 $200.93 $204.70 $204.70 113,444
2025-06-20 $205.63 $205.65 $201.51 $202.63 $202.63 68,038
2025-06-18 $204.95 $205.67 $203.01 $204.19 $204.19 97,272
2025-06-17 $204.31 $206.46 $203.93 $204.48 $204.48 132,186
2025-06-16 $203.30 $206.18 $203.30 $205.45 $205.45 168,001
2025-06-13 $201.63 $204.20 $200.92 $201.53 $201.53 152,933
2025-06-12 $204.20 $206.16 $204.20 $205.00 $205.00 79,350
2025-06-11 $206.52 $207.64 $204.34 $205.54 $205.54 124,967
2025-06-10 $203.99 $206.11 $203.73 $205.85 $205.85 125,361
2025-06-09 $202.84 $204.93 $202.84 $203.63 $203.63 115,959
2025-06-06 $201.60 $203.39 $201.50 $201.97 $201.97 114,812
2025-06-05 $200.69 $202.84 $198.48 $199.38 $199.38 163,698
2025-06-04 $198.47 $200.35 $198.33 $199.88 $199.88 236,511
2025-06-03 $195.30 $198.89 $194.92 $198.52 $198.52 149,967
2025-06-02 $192.86 $195.59 $192.24 $195.43 $195.43 145,938
2025-05-30 $193.06 $193.85 $189.89 $193.23 $193.23 146,243
2025-05-29 $197.16 $197.16 $192.64 $193.69 $193.69 119,372
2025-05-28 $196.04 $196.73 $193.98 $194.10 $194.10 118,650
2025-05-27 $193.94 $196.59 $193.25 $196.01 $196.01 94,981
2025-05-23 $189.59 $192.47 $189.59 $191.78 $191.78 249,579
2025-05-22 $194.20 $196.16 $193.66 $193.68 $193.68 148,734
2025-05-21 $195.66 $198.89 $193.43 $193.89 $193.89 129,984
2025-05-20 $197.04 $197.75 $196.12 $197.51 $197.51 175,635
2025-05-19 $194.95 $198.70 $194.95 $198.11 $198.11 144,444
2025-05-16 $198.68 $198.76 $197.10 $198.51 $198.51 122,268
2025-05-15 $197.59 $199.27 $196.45 $198.04 $198.04 169,925
2025-05-14 $199.19 $200.32 $197.89 $198.96 $198.96 193,998
2025-05-13 $194.47 $199.66 $194.47 $198.46 $198.46 248,910
2025-05-12 $192.96 $194.56 $191.75 $194.23 $194.23 286,719
2025-05-09 $185.82 $186.25 $183.81 $184.82 $184.82 223,312
2025-05-08 $183.85 $186.24 $182.84 $184.29 $184.29 154,692
2025-05-07 $180.51 $182.24 $178.63 $181.72 $181.72 358,174
2025-05-06 $179.34 $181.97 $178.61 $180.29 $180.29 147,785
2025-05-05 $181.18 $184.06 $181.18 $182.72 $182.72 210,639
2025-05-02 $181.82 $184.37 $181.82 $183.28 $183.28 257,184
2025-05-01 $180.59 $181.62 $178.40 $178.40 $178.40 348,751
2025-04-30 $172.89 $178.31 $172.17 $177.99 $177.99 92,091
2025-04-29 $175.34 $178.22 $175.34 $177.20 $177.20 334,729
2025-04-28 $176.40 $177.59 $173.96 $176.64 $176.64 307,962
2025-04-25 $173.66 $177.06 $173.66 $176.63 $176.63 193,961
2025-04-24 $169.14 $174.66 $169.14 $174.45 $174.45 464,928
2025-04-23 $168.20 $170.44 $166.14 $166.48 $166.48 438,391
2025-04-22 $159.51 $162.71 $159.13 $161.26 $161.26 274,975
2025-04-21 $158.67 $159.06 $155.24 $157.45 $157.45 428,445
2025-04-17 $162.43 $162.66 $159.89 $161.23 $161.23 299,556
2025-04-16 $161.61 $164.27 $158.30 $161.68 $161.68 534,167
2025-04-15 $165.53 $167.58 $165.38 $166.03 $166.03 224,731
2025-04-14 $168.62 $168.63 $163.03 $164.90 $164.90 401,242
2025-04-11 $160.00 $164.44 $158.01 $163.79 $163.79 4,056,107
2025-04-10 $165.02 $165.96 $156.37 $161.43 $161.43 1,066,842
2025-04-09 $149.16 $172.51 $149.16 $171.27 $171.27 1,603,391
2025-04-08 $158.08 $160.50 $146.74 $149.56 $149.56 576,517
2025-04-07 $145.53 $160.38 $143.80 $153.21 $153.21 694,542
2025-04-04 $157.65 $159.16 $150.88 $152.08 $152.08 978,272
2025-04-03 $167.98 $169.10 $163.21 $163.21 $163.21 431,047
2025-04-02 $171.89 $178.27 $171.89 $176.49 $176.49 291,010
2025-04-01 $172.69 $174.91 $170.59 $174.62 $174.62 290,259
2025-03-31 $170.90 $173.67 $168.94 $173.56 $173.56 202,144
2025-03-28 $178.99 $179.23 $173.69 $174.52 $174.52 1,335,854
2025-03-27 $181.75 $182.67 $179.85 $180.15 $180.15 159,984
2025-03-26 $187.61 $187.61 $182.58 $183.67 $183.66 317,014
2025-03-25 $187.54 $188.52 $187.40 $188.11 $188.11 43,758
2025-03-24 $185.61 $187.69 $185.61 $187.11 $187.11 298,018
2025-03-21 $179.26 $182.33 $178.49 $182.32 $182.32 89,728
2025-03-20 $181.52 $184.18 $181.52 $182.78 $182.78 156,740
2025-03-19 $181.85 $185.44 $181.29 $183.27 $183.27 151,884
2025-03-18 $182.07 $182.53 $179.85 $181.60 $181.60 254,867
2025-03-17 $180.26 $185.27 $180.15 $183.80 $183.80 258,896
2025-03-14 $177.40 $180.91 $177.40 $180.37 $180.37 196,801
2025-03-13 $177.51 $177.51 $173.42 $174.85 $174.85 200,647
2025-03-12 $178.62 $180.16 $176.06 $177.51 $177.51 227,167
2025-03-11 $174.98 $178.22 $172.91 $175.21 $175.21 439,745
2025-03-10 $179.48 $179.54 $173.07 $174.91 $174.91 539,382
2025-03-07 $181.51 $184.40 $178.38 $183.78 $183.78 117,314
2025-03-06 $184.51 $187.14 $181.40 $181.90 $181.90 305,506
2025-03-05 $187.12 $189.94 $184.53 $189.51 $189.51 215,435
2025-03-04 $184.85 $190.08 $181.77 $186.36 $186.36 306,131
2025-03-03 $193.38 $193.38 $184.95 $186.39 $186.39 256,293
2025-02-28 $187.68 $190.75 $186.69 $190.41 $190.41 207,849
2025-02-27 $196.73 $197.29 $188.25 $188.52 $188.52 213,058
2025-02-26 $195.00 $197.07 $193.84 $195.11 $195.11 142,673
2025-02-25 $196.33 $196.41 $192.02 $193.36 $193.36 244,963
2025-02-24 $201.30 $201.30 $196.39 $197.55 $197.55 218,084
2025-02-21 $208.29 $208.45 $201.17 $201.49 $201.49 137,399
2025-02-20 $209.86 $210.12 $206.39 $207.83 $207.83 113,306
2025-02-19 $210.07 $211.25 $208.21 $210.41 $210.41 95,073
2025-02-18 $209.24 $210.92 $208.24 $210.67 $210.67 91,656
2025-02-14 $206.70 $208.11 $206.29 $207.80 $207.80 104,732
2025-02-13 $204.84 $207.11 $204.27 $206.83 $206.83 177,005
2025-02-12 $200.28 $203.39 $200.22 $203.08 $203.08 63,487
2025-02-11 $201.24 $203.37 $201.24 $202.64 $202.64 64,770
2025-02-10 $202.04 $203.15 $202.04 $202.59 $202.59 82,922
2025-02-07 $203.29 $204.69 $199.79 $200.43 $200.43 124,130
2025-02-06 $201.51 $203.16 $201.18 $202.86 $202.86 58,647
2025-02-05 $199.33 $202.16 $198.80 $201.96 $201.96 85,236
2025-02-04 $197.90 $200.38 $197.90 $199.92 $199.92 72,487
2025-02-03 $193.99 $198.28 $193.92 $196.80 $196.80 172,174
2025-01-31 $200.41 $202.65 $198.13 $198.97 $198.97 322,125
2025-01-30 $197.18 $199.26 $196.61 $198.12 $198.12 134,423
2025-01-29 $197.31 $197.31 $194.44 $196.00 $196.00 122,730
2025-01-28 $193.72 $197.42 $191.74 $196.49 $196.49 244,712
2025-01-27 $193.06 $196.29 $191.12 $193.75 $193.75 157,424
2025-01-24 $201.76 $201.87 $199.51 $199.68 $199.68 148,449
2025-01-23 $199.95 $201.97 $199.34 $201.97 $201.97 376,639
2025-01-22 $200.61 $203.16 $200.19 $202.30 $202.30 114,364
2025-01-21 $198.13 $200.16 $196.90 $198.86 $198.86 165,955
2025-01-17 $197.24 $197.26 $195.48 $196.63 $196.63 128,217
2025-01-16 $194.07 $195.29 $192.72 $193.02 $193.02 93,558
2025-01-15 $192.48 $194.06 $192.25 $192.74 $192.74 264,499
2025-01-14 $189.10 $189.65 $187.09 $189.13 $189.13 167,995
2025-01-13 $185.74 $187.60 $185.36 $187.27 $187.27 227,082
2025-01-10 $189.71 $190.11 $187.59 $188.84 $188.84 204,899
2025-01-08 $192.13 $192.84 $190.34 $192.11 $192.11 115,138
2025-01-07 $197.30 $197.30 $192.09 $193.21 $193.21 120,845
2025-01-06 $196.16 $198.25 $195.62 $196.36 $196.36 226,325
2025-01-03 $189.66 $193.26 $189.65 $192.83 $192.83 146,684
2025-01-02 $190.03 $191.09 $187.04 $188.62 $188.62 128,191
2024-12-31 $190.13 $190.55 $187.30 $188.28 $188.28 111,076
2024-12-30 $189.82 $190.93 $187.90 $189.64 $189.64 196,170
2024-12-27 $193.93 $193.93 $190.95 $192.65 $192.65 93,881
2024-12-26 $194.33 $195.97 $194.20 $195.33 $195.33 57,695
2024-12-24 $194.13 $195.75 $193.83 $195.43 $195.43 75,462
2024-12-23 $192.34 $193.70 $191.48 $193.70 $193.70 78,596
2024-12-20 $187.77 $193.89 $187.77 $192.03 $192.03 164,798
2024-12-19 $193.06 $193.43 $189.70 $189.98 $189.98 137,323
2024-12-18 $200.10 $200.43 $190.81 $191.38 $191.38 195,729
2024-12-17 $200.90 $201.60 $199.60 $199.94 $199.94 107,219
2024-12-16 $199.20 $202.23 $198.63 $201.98 $201.98 112,870
2024-12-13 $200.09 $200.88 $198.02 $199.57 $199.57 280,791
2024-12-12 $198.93 $199.87 $198.68 $199.65 $199.65 89,699
2024-12-11 $198.50 $201.12 $198.30 $200.34 $200.34 287,403
2024-12-10 $200.69 $200.69 $196.18 $197.33 $197.33 133,493
2024-12-09 $202.72 $203.78 $200.95 $201.07 $201.07 63,100
2024-12-06 $200.52 $202.65 $200.52 $201.71 $201.71 112,275
2024-12-05 $202.99 $202.99 $199.78 $199.89 $199.89 83,827
2024-12-04 $202.20 $204.12 $201.81 $204.12 $204.12 120,996
2024-12-03 $199.02 $200.09 $199.02 $199.59 $199.59 82,770
2024-12-02 $196.86 $201.05 $196.86 $200.05 $200.05 150,926
2024-11-29 $195.42 $197.31 $195.22 $196.30 $196.30 68,309
2024-11-27 $196.54 $196.84 $193.14 $194.86 $194.86 134,105
2024-11-26 $200.44 $200.44 $197.54 $198.51 $198.51 100,785
2024-11-25 $199.51 $200.61 $198.57 $199.61 $199.61 107,003
2024-11-22 $195.48 $197.35 $195.32 $196.94 $196.94 99,598
2024-11-21 $194.00 $196.37 $192.35 $195.46 $195.46 131,912
2024-11-20 $192.55 $192.55 $189.47 $192.41 $192.41 93,336
2024-11-19 $189.79 $192.91 $189.79 $192.63 $192.63 91,958
2024-11-18 $189.63 $191.66 $189.31 $191.10 $191.10 86,746
2024-11-15 $192.56 $192.73 $188.61 $189.24 $189.24 281,650
2024-11-14 $196.78 $197.12 $195.21 $195.41 $195.41 96,589
2024-11-13 $196.59 $198.70 $196.59 $196.78 $196.78 78,425
2024-11-12 $197.24 $197.92 $195.82 $197.31 $197.31 72,109
2024-11-11 $198.71 $198.71 $196.71 $198.26 $198.26 70,470
2024-11-08 $199.64 $200.11 $198.44 $199.21 $199.21 60,848
2024-11-07 $197.40 $200.72 $197.40 $200.52 $200.52 135,425
2024-11-06 $193.76 $196.23 $193.25 $195.89 $195.89 235,594
2024-11-05 $188.42 $190.16 $188.42 $190.01 $190.01 93,616
2024-11-04 $187.38 $189.20 $186.49 $187.69 $187.69 118,358
2024-11-01 $187.38 $189.24 $186.53 $188.03 $188.03 109,361
2024-10-31 $190.53 $190.53 $185.45 $185.87 $185.87 146,279
2024-10-30 $192.95 $194.47 $191.59 $191.84 $191.84 156,693
2024-10-29 $193.09 $197.24 $192.48 $196.47 $196.47 123,475
2024-10-28 $192.55 $193.65 $192.43 $192.43 $192.43 56,341
2024-10-25 $191.89 $194.41 $191.70 $191.78 $191.78 110,251
2024-10-24 $190.35 $190.75 $189.36 $190.23 $190.23 112,532
2024-10-23 $191.37 $191.44 $187.43 $189.14 $189.14 129,387
2024-10-22 $191.73 $192.80 $191.04 $192.07 $192.07 80,245
2024-10-21 $192.22 $193.78 $191.30 $192.99 $192.99 55,384
2024-10-18 $193.91 $194.12 $192.86 $193.13 $193.13 100,764
2024-10-17 $195.36 $195.36 $192.66 $192.86 $192.86 99,343
2024-10-16 $194.51 $194.51 $191.92 $192.54 $192.54 77,066
2024-10-15 $199.50 $200.18 $192.80 $193.76 $193.76 218,626
2024-10-14 $198.80 $200.30 $198.52 $199.75 $199.75 102,521
2024-10-11 $195.24 $198.33 $195.24 $197.71 $197.71 73,820
2024-10-10 $193.57 $196.40 $193.57 $196.05 $196.05 59,719
2024-10-09 $192.09 $195.39 $192.02 $195.02 $195.02 127,295
2024-10-08 $191.32 $192.77 $190.12 $192.24 $192.24 187,453
2024-10-07 $190.88 $191.88 $189.83 $190.71 $190.71 147,631
2024-10-04 $192.71 $192.71 $190.01 $191.92 $191.92 133,696
2024-10-03 $187.64 $190.84 $187.63 $189.40 $189.40 154,025
2024-10-02 $187.54 $190.41 $186.96 $189.05 $189.05 151,072
2024-10-01 $191.45 $191.45 $186.07 $187.33 $187.33 167,173
2024-09-30 $190.85 $192.03 $189.28 $191.31 $191.31 141,980
2024-09-27 $193.81 $193.81 $191.51 $192.04 $192.04 195,690
2024-09-26 $195.22 $195.22 $189.82 $192.95 $192.95 171,761
2024-09-25 $188.43 $190.40 $188.43 $189.00 $189.00 47,640
2024-09-24 $189.33 $190.00 $187.17 $189.21 $189.21 51,255
2024-09-23 $187.83 $188.36 $187.48 $187.96 $187.96 75,038
2024-09-20 $187.41 $187.94 $185.42 $187.08 $187.08 142,712
2024-09-19 $188.69 $190.01 $187.45 $188.36 $188.36 140,581
2024-09-18 $184.74 $186.33 $182.95 $182.95 $182.95 99,343
2024-09-17 $186.04 $186.45 $183.71 $184.65 $184.65 89,836
2024-09-16 $184.20 $184.97 $183.18 $184.97 $184.97 146,618
2024-09-13 $184.11 $185.78 $184.11 $185.28 $185.28 127,912
2024-09-12 $184.02 $185.03 $182.46 $183.86 $183.86 93,413
2024-09-11 $180.15 $184.39 $176.64 $183.96 $183.96 195,830
2024-09-10 $178.72 $179.54 $176.46 $179.34 $179.34 89,710
2024-09-09 $177.65 $178.92 $176.54 $178.35 $178.35 97,207
2024-09-06 $180.65 $180.68 $175.39 $176.23 $176.23 201,494
2024-09-05 $180.19 $182.47 $179.43 $180.76 $180.76 138,660
2024-09-04 $180.54 $183.47 $180.09 $181.44 $181.44 240,316
2024-09-03 $189.63 $189.63 $182.22 $183.27 $183.27 360,091
2024-08-30 $191.50 $191.93 $189.54 $191.31 $191.31 113,688
2024-08-29 $187.35 $190.66 $187.12 $187.46 $187.46 162,293
2024-08-28 $188.18 $188.68 $184.63 $186.05 $186.05 73,517
2024-08-27 $186.91 $189.13 $186.15 $188.83 $188.83 55,095
2024-08-26 $190.33 $190.66 $187.54 $188.11 $188.11 73,693
2024-08-23 $191.64 $192.70 $189.88 $191.78 $191.78 138,043
2024-08-22 $194.13 $194.13 $188.75 $189.21 $189.21 110,621
2024-08-21 $192.30 $193.57 $191.52 $193.26 $193.26 70,005
2024-08-20 $192.09 $193.04 $190.70 $191.52 $191.52 68,280
2024-08-19 $189.84 $192.45 $188.88 $192.45 $192.45 91,669
2024-08-16 $188.76 $190.46 $188.34 $190.04 $190.04 48,952
2024-08-15 $186.54 $189.97 $186.54 $189.68 $189.68 106,708
2024-08-14 $184.24 $184.91 $181.72 $183.84 $183.84 89,751
2024-08-13 $180.17 $183.73 $180.07 $183.53 $183.53 93,894
2024-08-12 $178.89 $179.80 $177.21 $178.68 $178.68 90,670
2024-08-09 $177.36 $179.41 $176.55 $178.81 $178.81 107,248
2024-08-08 $174.11 $178.46 $172.51 $178.23 $178.23 138,438
2024-08-07 $176.42 $177.93 $170.70 $170.94 $170.94 205,613
2024-08-06 $171.53 $174.96 $169.99 $171.81 $171.81 204,655
2024-08-05 $164.90 $173.04 $164.27 $169.92 $169.92 307,578
2024-08-02 $175.62 $175.74 $171.80 $173.64 $173.64 256,020
2024-08-01 $187.79 $189.38 $179.85 $181.65 $181.65 264,549
2024-07-31 $188.29 $189.88 $187.19 $189.61 $189.61 103,871
2024-07-30 $187.44 $187.85 $181.72 $183.16 $183.16 157,935
2024-07-29 $188.40 $189.58 $186.54 $186.96 $186.96 85,764
2024-07-26 $187.79 $188.30 $185.77 $187.20 $187.20 264,437
2024-07-25 $185.96 $189.43 $182.80 $184.52 $184.52 145,660
2024-07-24 $192.32 $192.32 $185.91 $186.42 $186.42 215,422
2024-07-23 $194.30 $196.03 $194.19 $194.63 $194.63 83,837
2024-07-22 $194.85 $196.10 $193.41 $196.10 $196.10 108,782
2024-07-19 $194.78 $194.94 $191.88 $192.51 $192.51 128,445
2024-07-18 $198.78 $198.78 $193.50 $195.39 $195.39 72,737
2024-07-17 $201.10 $201.65 $196.85 $197.15 $197.15 127,111
2024-07-16 $205.50 $205.50 $203.56 $205.38 $205.38 52,989
2024-07-15 $204.22 $206.52 $203.60 $204.52 $204.52 87,668
2024-07-12 $202.28 $206.09 $201.80 $203.98 $203.98 102,732
2024-07-11 $206.15 $206.15 $201.20 $201.41 $201.41 71,136
2024-07-10 $204.17 $205.63 $202.69 $205.33 $205.33 82,373
2024-07-09 $205.31 $205.31 $202.45 $203.36 $203.36 81,847
2024-07-08 $204.28 $204.78 $203.55 $204.74 $204.74 59,293
2024-07-05 $202.00 $204.34 $201.81 $204.16 $204.16 47,129
2024-07-03 $200.04 $202.23 $200.04 $201.81 $201.81 31,661
2024-07-02 $197.73 $200.41 $197.73 $200.41 $200.41 66,636
2024-07-01 $197.59 $198.43 $195.22 $198.23 $198.23 100,880
2024-06-28 $197.62 $200.10 $196.95 $197.46 $197.46 48,897
2024-06-27 $195.71 $197.37 $195.71 $196.74 $196.74 43,422
2024-06-26 $195.26 $196.20 $195.01 $195.96 $195.93 89,964
2024-06-25 $194.53 $195.96 $194.00 $195.79 $195.76 45,505
2024-06-24 $195.44 $196.46 $193.73 $193.84 $193.81 70,513
2024-06-21 $196.78 $197.17 $194.88 $196.76 $196.76 75,698
2024-06-20 $199.43 $199.84 $195.99 $196.61 $196.61 157,947
2024-06-18 $198.55 $199.83 $198.55 $199.42 $199.42 54,329
2024-06-17 $196.30 $199.00 $195.40 $198.64 $198.64 66,643
2024-06-14 $195.12 $196.27 $195.00 $196.15 $196.15 33,697
2024-06-13 $196.63 $197.12 $194.80 $195.65 $195.65 75,771
2024-06-12 $194.78 $196.58 $194.78 $196.13 $196.13 66,251
2024-06-11 $191.00 $192.52 $190.00 $192.52 $192.52 39,178
2024-06-10 $188.18 $191.75 $188.18 $191.54 $191.54 85,832
2024-06-07 $189.08 $190.21 $188.67 $189.32 $189.32 29,206
2024-06-06 $189.74 $190.19 $189.05 $189.34 $189.34 70,194
2024-06-05 $186.88 $189.96 $186.73 $189.96 $189.96 101,035
2024-06-04 $185.02 $185.16 $183.59 $184.48 $184.48 79,992
2024-06-03 $187.13 $187.32 $182.87 $185.28 $185.28 102,333
2024-05-31 $186.73 $186.76 $181.12 $185.48 $185.48 113,073
2024-05-30 $189.62 $189.62 $186.35 $186.78 $186.78 117,114
2024-05-29 $189.77 $191.29 $189.77 $190.55 $190.55 50,930
2024-05-28 $193.70 $193.96 $191.57 $192.71 $192.71 113,091
2024-05-24 $192.49 $194.32 $192.03 $193.18 $193.18 107,445
2024-05-23 $195.72 $195.72 $191.29 $192.15 $192.15 109,552
2024-05-22 $193.51 $193.99 $192.08 $193.62 $193.62 69,761
2024-05-21 $191.42 $192.53 $191.09 $192.40 $192.40 61,766
2024-05-20 $190.88 $193.32 $190.88 $193.29 $193.29 44,237
2024-05-17 $191.78 $191.78 $189.75 $190.75 $190.75 46,213
2024-05-16 $191.51 $192.26 $190.99 $190.99 $190.99 80,157
2024-05-15 $188.76 $191.46 $188.26 $191.40 $191.40 83,738
2024-05-14 $185.20 $187.09 $185.20 $187.03 $187.03 50,624
2024-05-13 $185.61 $186.05 $185.27 $185.67 $185.67 42,727
2024-05-10 $185.00 $186.06 $184.20 $184.74 $184.74 60,016
2024-05-09 $184.10 $184.56 $183.18 $183.82 $183.82 65,290
2024-05-08 $183.02 $184.29 $182.94 $184.12 $184.12 57,946
2024-05-07 $184.75 $185.83 $184.36 $184.39 $184.39 76,846
2024-05-06 $183.77 $185.08 $183.06 $185.08 $185.08 104,822
2024-05-03 $182.91 $183.53 $181.84 $182.75 $182.75 111,584
2024-05-02 $179.74 $180.53 $176.55 $180.14 $180.14 139,593
2024-05-01 $178.99 $182.00 $177.02 $177.34 $177.34 106,693
2024-04-30 $182.85 $184.11 $180.06 $180.06 $180.06 53,962
2024-04-29 $184.30 $184.58 $182.85 $183.81 $183.81 67,183
2024-04-26 $182.03 $184.63 $181.49 $183.99 $183.99 119,079
2024-04-25 $178.71 $181.79 $178.32 $181.18 $181.18 64,275
2024-04-24 $182.14 $183.10 $179.97 $181.14 $181.14 93,068
2024-04-23 $177.32 $180.58 $177.00 $179.90 $179.90 103,137
2024-04-22 $175.22 $177.16 $173.44 $176.36 $176.36 94,014
2024-04-19 $177.23 $177.87 $173.20 $173.94 $173.94 148,284
2024-04-18 $179.74 $180.26 $177.69 $177.92 $177.92 100,069
2024-04-17 $183.52 $183.68 $179.69 $179.73 $179.73 82,332
2024-04-16 $182.42 $184.27 $182.08 $183.27 $183.27 152,488
2024-04-15 $187.94 $187.97 $181.96 $182.67 $182.67 193,859
2024-04-12 $187.96 $188.15 $185.64 $186.02 $186.02 184,911
2024-04-11 $188.93 $191.02 $187.36 $190.75 $190.75 75,303
2024-04-10 $187.45 $188.74 $186.65 $187.47 $187.47 112,135
2024-04-09 $190.26 $190.69 $188.30 $190.46 $190.46 87,414
2024-04-08 $189.22 $189.63 $187.73 $188.85 $188.85 60,944
2024-04-05 $187.02 $189.47 $186.59 $188.68 $188.68 74,998
2024-04-04 $192.20 $192.65 $186.23 $186.23 $186.23 116,637
2024-04-03 $188.25 $191.03 $188.25 $189.94 $189.94 68,787
2024-04-02 $188.61 $189.64 $187.85 $189.41 $189.41 75,293
2024-04-01 $190.98 $193.05 $190.86 $191.42 $191.42 123,776
2024-03-28 $190.86 $191.59 $190.40 $190.68 $190.68 58,882
2024-03-27 $191.42 $191.50 $189.01 $191.00 $191.00 163,154
2024-03-26 $191.26 $191.59 $189.96 $190.06 $190.06 75,793
2024-03-25 $189.89 $191.17 $189.03 $190.23 $190.23 65,081
2024-03-22 $191.46 $192.07 $190.05 $191.26 $191.26 39,338
2024-03-21 $193.24 $194.04 $191.79 $191.80 $191.80 80,911
2024-03-20 $188.45 $190.26 $186.80 $190.00 $189.99 67,730
2024-03-19 $185.83 $187.48 $184.30 $187.16 $187.15 138,970
2024-03-18 $187.95 $188.71 $187.02 $187.16 $187.15 53,511
2024-03-15 $186.82 $187.20 $185.71 $185.75 $185.74 53,674
2024-03-14 $190.74 $190.79 $187.25 $188.85 $188.84 100,116
2024-03-13 $191.85 $192.03 $189.76 $190.36 $190.35 90,333
2024-03-12 $190.98 $192.85 $189.28 $192.75 $192.74 353,945
2024-03-11 $189.22 $190.17 $187.81 $189.83 $189.82 190,076
2024-03-08 $195.48 $196.30 $190.56 $190.72 $190.71 190,076
2024-03-07 $193.23 $196.26 $192.72 $195.66 $195.65 102,843
2024-03-06 $192.99 $193.33 $190.69 $191.86 $191.85 165,751
2024-03-05 $192.14 $192.14 $187.81 $189.20 $189.19 121,935
2024-03-04 $194.95 $195.38 $193.79 $194.24 $194.23 107,524
2024-03-01 $191.59 $194.78 $190.98 $194.20 $194.19 95,022
2024-02-29 $189.36 $190.92 $188.38 $190.61 $190.60 107,425
2024-02-28 $188.06 $188.52 $187.29 $187.94 $187.93 57,504
2024-02-27 $189.75 $190.68 $188.86 $189.50 $189.49 71,355
2024-02-26 $188.71 $190.12 $188.32 $189.16 $189.15 88,250
2024-02-23 $189.74 $190.14 $187.39 $187.98 $187.97 111,942
2024-02-22 $187.95 $189.22 $187.11 $188.66 $188.65 117,222
2024-02-21 $181.00 $182.01 $179.86 $182.01 $182.00 167,777
2024-02-20 $185.85 $186.48 $182.95 $185.37 $185.36 79,644
2024-02-16 $189.80 $189.80 $186.75 $187.22 $187.21 107,982
2024-02-15 $190.02 $190.35 $188.26 $189.37 $189.36 83,772
2024-02-14 $188.15 $189.49 $187.44 $189.49 $189.48 187,244
2024-02-13 $184.45 $187.74 $183.37 $185.88 $185.87 118,996
2024-02-12 $190.93 $192.18 $189.59 $189.91 $189.90 85,092
2024-02-09 $189.23 $191.61 $188.56 $190.93 $190.92 159,243
2024-02-08 $185.93 $188.49 $185.92 $187.80 $187.79 110,757
2024-02-07 $184.38 $186.19 $183.43 $185.74 $185.73 130,843
2024-02-06 $184.37 $184.37 $180.61 $182.42 $182.41 100,780
2024-02-05 $183.43 $183.98 $181.41 $183.39 $183.38 178,748
2024-02-02 $181.07 $183.75 $180.62 $183.36 $183.36 128,423
2024-02-01 $180.19 $181.41 $179.10 $180.94 $180.94 129,225
2024-01-31 $179.97 $182.17 $178.66 $179.37 $179.37 205,994
2024-01-30 $184.02 $184.15 $182.12 $182.59 $182.59 107,379
2024-01-29 $182.10 $184.48 $182.10 $184.48 $184.48 67,452
2024-01-26 $182.64 $183.62 $181.89 $182.09 $182.09 178,064
2024-01-25 $187.40 $187.40 $183.94 $184.78 $184.78 164,127
2024-01-24 $185.79 $187.16 $184.66 $184.98 $184.98 97,624
2024-01-23 $183.71 $183.78 $181.89 $183.72 $183.72 69,421
2024-01-22 $183.40 $184.39 $182.30 $183.01 $183.01 106,184
2024-01-19 $178.02 $181.66 $178.02 $181.66 $181.66 111,999
2024-01-18 $176.35 $176.99 $174.88 $176.82 $176.82 85,441
2024-01-17 $173.45 $173.79 $170.83 $173.52 $173.52 114,098
2024-01-16 $174.12 $175.78 $173.70 $175.08 $175.08 66,860
2024-01-12 $175.26 $175.81 $173.89 $174.52 $174.52 217,328
2024-01-11 $174.46 $175.33 $172.07 $174.67 $174.67 79,597
2024-01-10 $173.06 $174.17 $171.70 $173.75 $173.75 160,195
2024-01-09 $169.90 $173.44 $169.90 $172.72 $172.72 76,419
2024-01-08 $168.08 $171.79 $168.08 $171.75 $171.75 118,286
2024-01-05 $166.65 $168.42 $166.42 $167.03 $167.03 155,137
2024-01-04 $166.21 $167.80 $166.15 $166.50 $166.50 83,808
2024-01-03 $167.87 $168.80 $167.17 $167.64 $167.64 153,443
2024-01-02 $173.52 $173.52 $169.05 $170.04 $170.04 269,838
2023-12-29 $176.44 $176.95 $174.80 $175.47 $175.47 66,372
2023-12-28 $177.42 $177.42 $176.59 $176.75 $176.75 119,617
2023-12-27 $177.45 $177.45 $176.31 $176.94 $176.94 101,245
2023-12-26 $175.80 $177.21 $175.80 $176.89 $176.89 53,064
2023-12-22 $175.47 $175.55 $174.00 $175.21 $175.21 63,722
2023-12-21 $173.85 $174.62 $172.95 $174.42 $174.39 112,265
2023-12-20 $173.66 $174.67 $171.10 $171.10 $171.07 74,045
2023-12-19 $173.95 $174.57 $173.73 $174.19 $174.16 72,912
2023-12-18 $173.79 $173.94 $172.52 $173.48 $173.45 89,685
2023-12-15 $172.98 $174.76 $172.76 $173.62 $173.59 80,466
2023-12-14 $171.56 $173.18 $170.73 $172.34 $172.31 99,665
2023-12-13 $168.75 $170.95 $167.82 $170.56 $170.53 149,924
2023-12-12 $166.33 $168.24 $166.02 $168.24 $168.21 131,385
2023-12-11 $163.44 $166.96 $163.44 $166.58 $166.55 72,156
2023-12-08 $161.17 $163.08 $161.17 $162.71 $162.68 78,479
2023-12-07 $160.28 $162.31 $159.76 $161.95 $161.92 54,123
2023-12-06 $161.91 $161.91 $158.98 $159.07 $159.04 79,394
2023-12-05 $159.47 $160.28 $158.69 $160.28 $160.25 59,790
2023-12-04 $161.12 $161.12 $158.19 $160.58 $160.55 156,834
2023-12-01 $161.40 $162.64 $160.50 $162.62 $162.59 122,707
2023-11-30 $163.22 $163.25 $160.45 $161.93 $161.90 105,683
2023-11-29 $162.00 $164.14 $162.00 $162.54 $162.51 116,092
2023-11-28 $158.89 $160.22 $158.53 $160.05 $160.02 109,535
2023-11-27 $158.81 $160.06 $158.42 $158.89 $158.86 81,501
2023-11-24 $158.54 $159.17 $158.54 $159.10 $159.07 15,930
2023-11-22 $159.69 $160.74 $158.72 $158.80 $158.77 65,011
2023-11-21 $159.31 $159.56 $158.08 $158.81 $158.78 187,516
2023-11-20 $158.00 $160.74 $157.80 $160.34 $160.31 91,050
2023-11-17 $156.62 $158.09 $156.41 $157.75 $157.72 104,930
2023-11-16 $156.46 $157.45 $155.64 $157.09 $157.06 125,526
2023-11-15 $157.59 $158.46 $156.41 $157.07 $157.04 127,229
2023-11-14 $154.81 $157.04 $154.81 $156.76 $156.73 92,470
2023-11-13 $151.62 $152.16 $150.65 $151.77 $151.74 79,244
2023-11-10 $148.95 $152.48 $148.25 $152.20 $152.17 195,644
2023-11-09 $149.35 $150.58 $147.44 $147.68 $147.65 82,493
2023-11-08 $148.67 $149.32 $147.73 $148.69 $148.66 76,817
2023-11-07 $146.93 $149.12 $146.93 $148.39 $148.36 131,413
2023-11-06 $146.24 $146.59 $144.14 $145.50 $145.47 209,923
2023-11-03 $143.34 $146.78 $143.28 $145.95 $145.92 88,667
2023-11-02 $143.39 $143.74 $142.15 $143.50 $143.47 124,819
2023-11-01 $139.33 $141.30 $138.90 $141.11 $141.08 129,896
2023-10-31 $138.33 $139.47 $137.06 $139.24 $139.22 43,456
2023-10-30 $138.66 $139.24 $137.15 $138.13 $138.11 385,525
2023-10-27 $139.21 $139.92 $138.21 $138.68 $138.66 533,319
2023-10-26 $139.42 $140.85 $136.99 $137.75 $137.73 211,530
2023-10-25 $142.57 $142.73 $138.81 $139.15 $139.13 254,905
2023-10-24 $143.28 $144.80 $142.63 $144.22 $144.19 86,691
2023-10-23 $141.82 $144.48 $140.75 $142.50 $142.47 140,072
2023-10-20 $145.43 $145.69 $142.47 $142.79 $142.76 86,203
2023-10-19 $148.54 $148.54 $145.02 $145.44 $145.41 146,537
2023-10-18 $147.77 $148.94 $146.91 $147.41 $147.38 59,482
2023-10-17 $147.50 $150.34 $147.27 $149.52 $149.49 98,136
2023-10-16 $148.40 $150.32 $148.37 $149.68 $149.65 231,217
2023-10-13 $150.74 $150.74 $147.31 $147.77 $147.74 218,024
2023-10-12 $151.58 $152.64 $149.49 $150.56 $150.53 117,296
2023-10-11 $151.05 $151.71 $149.89 $151.17 $151.14 146,403
2023-10-10 $149.13 $151.62 $148.93 $150.27 $150.24 154,221
2023-10-09 $146.76 $149.11 $146.48 $148.92 $148.89 119,030
2023-10-06 $142.79 $148.75 $142.71 $148.23 $148.20 223,923
2023-10-05 $144.49 $144.90 $142.44 $144.20 $144.17 185,706
2023-10-04 $143.35 $145.10 $142.72 $144.64 $144.61 194,973
2023-10-03 $145.15 $146.61 $142.05 $142.85 $142.82 188,453
2023-10-02 $145.68 $147.31 $145.07 $146.44 $146.41 284,853
2023-09-29 $146.74 $147.53 $145.06 $145.27 $145.24 188,290
2023-09-28 $142.14 $145.89 $141.68 $144.67 $144.64 231,630
2023-09-27 $142.88 $143.97 $141.23 $143.09 $143.06 268,156
2023-09-26 $143.19 $143.46 $141.40 $142.00 $141.97 338,449
2023-09-25 $142.92 $144.27 $142.56 $144.26 $144.23 149,213
2023-09-22 $143.66 $145.27 $143.45 $143.81 $143.78 136,114
2023-09-21 $144.06 $144.84 $142.66 $142.75 $142.69 182,747
2023-09-20 $148.38 $148.98 $145.61 $145.65 $145.59 156,957
2023-09-19 $148.22 $148.22 $146.52 $147.88 $147.82 98,553
2023-09-18 $147.21 $149.17 $147.21 $148.77 $148.71 113,645
2023-09-15 $150.84 $150.89 $147.48 $148.06 $148.00 145,190
2023-09-14 $152.06 $152.48 $150.44 $152.07 $152.01 71,763
2023-09-13 $150.73 $152.08 $150.37 $151.04 $150.98 181,531
2023-09-12 $151.33 $152.90 $150.56 $150.56 $150.50 188,040
2023-09-11 $152.59 $152.93 $150.90 $152.72 $152.66 343,878
2023-09-08 $151.38 $152.31 $150.87 $151.41 $151.35 8,129,563
2023-09-07 $151.03 $152.02 $149.76 $151.58 $151.52 458,299
2023-09-06 $153.15 $154.67 $152.09 $153.44 $153.38 798,354
2023-09-05 $152.62 $154.50 $152.20 $153.87 $153.81 58,394
2023-09-01 $153.61 $153.87 $152.22 $153.36 $153.36 88,263
2023-08-31 $150.79 $152.96 $150.79 $152.24 $152.24 119,409
2023-08-30 $149.32 $150.97 $148.74 $150.76 $150.76 98,708
2023-08-29 $145.53 $149.66 $145.53 $149.47 $149.47 133,670
2023-08-28 $145.54 $146.10 $144.63 $145.61 $145.61 107,972
2023-08-25 $142.83 $145.10 $141.52 $144.50 $144.50 176,052
2023-08-24 $149.01 $149.01 $142.63 $142.74 $142.74 138,097
2023-08-23 $144.04 $147.31 $144.04 $146.92 $146.92 121,601
2023-08-22 $146.31 $146.31 $143.86 $144.22 $144.22 97,862
2023-08-21 $142.65 $145.20 $142.65 $144.94 $144.94 120,162
2023-08-18 $139.05 $142.05 $139.03 $141.54 $141.54 100,560
2023-08-17 $143.60 $143.63 $140.86 $141.05 $141.05 225,278
2023-08-16 $144.40 $145.03 $142.66 $142.66 $142.66 121,334
2023-08-15 $146.40 $146.54 $144.42 $144.69 $144.69 114,868
2023-08-14 $143.90 $147.07 $143.46 $147.07 $147.07 88,113
2023-08-11 $144.77 $145.75 $143.97 $144.45 $144.45 99,418
2023-08-10 $147.71 $149.43 $145.59 $146.57 $146.57 138,108
2023-08-09 $147.71 $147.97 $145.41 $145.99 $145.99 99,672
2023-08-08 $147.61 $148.04 $145.90 $147.80 $147.80 135,281
2023-08-07 $150.39 $150.90 $149.10 $150.73 $150.73 109,720
2023-08-04 $151.26 $151.86 $148.95 $149.52 $149.52 148,093
2023-08-03 $149.79 $151.89 $149.63 $151.12 $151.12 129,632
2023-08-02 $155.25 $155.25 $150.31 $151.11 $151.11 73,220
2023-08-01 $156.28 $157.70 $155.58 $157.31 $157.31 41,810
2023-07-31 $156.69 $157.55 $156.38 $157.26 $157.26 81,641
2023-07-28 $155.29 $156.19 $154.87 $156.01 $156.01 45,977
2023-07-27 $154.73 $156.00 $152.12 $152.86 $152.86 52,846
2023-07-26 $151.10 $152.22 $150.44 $151.43 $151.43 57,269
2023-07-25 $150.78 $153.05 $150.78 $152.34 $152.34 70,170
2023-07-24 $150.47 $150.83 $149.11 $150.15 $150.15 144,451
2023-07-21 $150.95 $151.75 $149.87 $150.29 $150.29 58,428
2023-07-20 $152.56 $152.81 $148.90 $149.43 $149.43 83,101
2023-07-19 $155.82 $156.26 $154.04 $154.69 $154.69 86,972
2023-07-18 $154.02 $155.60 $153.01 $155.15 $155.15 84,777
2023-07-17 $151.48 $155.13 $151.37 $154.55 $154.55 80,247
2023-07-14 $152.30 $153.66 $151.27 $151.69 $151.69 74,947
2023-07-13 $150.61 $152.67 $150.61 $152.44 $152.44 123,866
2023-07-12 $149.99 $150.00 $147.92 $149.02 $149.02 79,759
2023-07-11 $148.00 $148.13 $146.18 $147.83 $147.83 42,331
2023-07-10 $144.43 $147.53 $144.37 $147.51 $147.51 47,592
2023-07-07 $144.36 $146.11 $144.08 $144.34 $144.34 62,526
2023-07-06 $144.04 $144.44 $142.75 $144.25 $144.25 100,427
2023-07-05 $146.58 $147.27 $146.35 $146.51 $146.51 49,550
2023-07-03 $147.46 $147.77 $146.70 $147.77 $147.77 14,560
2023-06-30 $146.62 $147.85 $146.62 $147.16 $147.16 57,612
2023-06-29 $145.76 $145.83 $144.42 $145.30 $145.30 151,025
2023-06-28 $144.44 $146.68 $144.38 $145.65 $145.65 62,964
2023-06-27 $142.65 $146.21 $142.47 $146.00 $146.00 69,312
2023-06-26 $142.35 $144.48 $141.72 $141.72 $141.66 65,776
2023-06-23 $142.15 $142.99 $141.42 $142.08 $142.08 77,553
2023-06-22 $142.29 $144.39 $142.14 $144.22 $144.22 68,945
2023-06-21 $146.10 $146.32 $143.12 $143.16 $143.16 207,495
2023-06-20 $146.92 $147.86 $145.36 $146.60 $146.60 78,859
2023-06-16 $151.02 $151.02 $147.95 $148.19 $148.19 139,259
2023-06-15 $147.54 $150.30 $147.14 $149.50 $149.50 117,750
2023-06-14 $147.12 $148.48 $145.83 $148.48 $148.48 96,604
2023-06-13 $147.80 $147.99 $145.85 $147.30 $147.30 170,488
2023-06-12 $143.08 $145.89 $142.97 $145.89 $145.89 123,643
2023-06-09 $142.46 $143.73 $141.17 $141.95 $141.95 195,926
2023-06-08 $139.85 $141.80 $139.75 $141.36 $141.36 96,932
2023-06-07 $143.29 $143.60 $139.50 $139.80 $139.80 172,772
2023-06-06 $141.29 $143.55 $141.16 $142.70 $142.70 96,019
2023-06-05 $141.65 $142.48 $140.28 $141.56 $141.56 117,816
2023-06-02 $142.85 $143.47 $141.21 $142.24 $142.24 124,347
2023-06-01 $139.37 $142.71 $138.95 $141.48 $141.48 129,164
2023-05-31 $139.60 $141.00 $139.28 $140.05 $140.05 251,386
2023-05-30 $143.44 $143.94 $140.58 $141.31 $141.31 159,034
2023-05-26 $136.31 $141.45 $136.31 $141.00 $141.00 147,617
2023-05-25 $133.20 $134.73 $131.78 $134.31 $134.31 139,730
2023-05-24 $129.42 $130.35 $128.89 $129.69 $129.69 190,944
2023-05-23 $132.01 $132.73 $130.94 $130.98 $130.98 55,508
2023-05-22 $131.58 $133.38 $131.58 $133.09 $133.09 62,915
2023-05-19 $132.24 $132.54 $131.40 $132.00 $132.00 213,566
2023-05-18 $129.05 $132.38 $129.05 $132.32 $132.32 110,019
2023-05-17 $126.90 $129.10 $126.35 $128.82 $128.82 71,501
2023-05-16 $126.21 $127.21 $126.21 $126.30 $126.30 47,620
2023-05-15 $124.16 $126.90 $124.13 $126.86 $126.86 79,864
2023-05-12 $124.49 $124.51 $123.06 $123.95 $123.95 62,995
2023-05-11 $124.64 $124.64 $123.47 $124.23 $124.23 99,663
2023-05-10 $124.06 $125.05 $123.55 $124.63 $124.63 119,654
2023-05-09 $122.81 $123.17 $122.49 $122.69 $122.69 28,363
2023-05-08 $123.36 $123.88 $122.72 $123.79 $123.79 57,976
2023-05-05 $120.97 $123.27 $120.97 $122.86 $122.86 62,895
2023-05-04 $120.59 $121.92 $120.50 $121.00 $121.00 121,389
2023-05-03 $121.50 $122.72 $120.59 $120.61 $120.61 63,414
2023-05-02 $122.98 $123.17 $120.95 $121.58 $121.58 69,076
2023-05-01 $122.57 $123.35 $122.43 $123.03 $123.03 35,740
2023-04-28 $121.90 $122.85 $121.29 $122.84 $122.84 80,092
2023-04-27 $121.16 $122.23 $119.95 $121.97 $121.97 41,649
2023-04-26 $120.29 $121.35 $119.57 $119.97 $119.97 75,187
2023-04-25 $122.07 $122.07 $118.86 $118.86 $118.86 121,086
2023-04-24 $123.80 $124.08 $122.45 $123.39 $123.39 79,160
2023-04-21 $124.20 $124.35 $123.02 $124.01 $124.01 58,600
2023-04-20 $123.81 $125.93 $123.80 $124.54 $124.54 79,127
2023-04-19 $124.81 $125.51 $124.36 $125.09 $125.09 42,627
2023-04-18 $127.37 $127.40 $125.52 $126.12 $126.12 42,937
2023-04-17 $125.40 $126.08 $124.87 $126.05 $126.05 79,994
2023-04-14 $125.89 $127.11 $124.74 $126.13 $126.13 43,414
2023-04-13 $125.21 $126.91 $125.20 $126.61 $126.61 78,172
2023-04-12 $127.28 $127.28 $124.52 $124.74 $124.74 134,909
2023-04-11 $126.45 $126.85 $125.73 $126.06 $126.06 51,174
2023-04-10 $124.13 $126.64 $124.11 $126.56 $126.56 53,869
2023-04-06 $124.13 $125.77 $123.27 $125.40 $125.40 80,092
2023-04-05 $127.02 $127.02 $124.38 $125.26 $125.26 231,851
2023-04-04 $129.58 $129.72 $127.50 $128.04 $128.04 79,724
2023-04-03 $129.51 $129.56 $128.31 $129.26 $129.26 71,716
2023-03-31 $128.09 $130.58 $128.09 $130.51 $130.51 76,018
2023-03-30 $127.91 $128.79 $127.59 $128.29 $128.29 120,262
2023-03-29 $125.01 $126.89 $124.92 $126.46 $126.46 98,192
2023-03-28 $123.74 $123.83 $122.29 $123.34 $123.34 58,015
2023-03-27 $125.38 $125.64 $123.69 $124.16 $124.16 155,951
2023-03-24 $125.50 $125.62 $123.75 $125.05 $125.05 88,088
2023-03-23 $125.31 $127.98 $124.88 $126.41 $126.29 117,341
2023-03-22 $125.71 $127.71 $123.51 $123.51 $123.39 84,657
2023-03-21 $125.30 $126.17 $124.13 $125.71 $125.59 89,692
2023-03-20 $124.00 $124.47 $122.73 $124.26 $124.14 100,445
2023-03-17 $125.06 $126.06 $123.71 $124.30 $124.18 59,978
2023-03-16 $121.07 $125.40 $120.67 $125.23 $125.11 308,201
2023-03-15 $119.88 $121.40 $119.15 $121.14 $121.03 247,344
2023-03-14 $120.31 $121.73 $119.92 $121.40 $121.29 53,540
2023-03-13 $116.71 $119.87 $115.94 $118.45 $118.34 119,737
2023-03-10 $120.31 $120.73 $117.42 $117.85 $117.74 94,598
2023-03-09 $122.80 $124.41 $120.07 $120.21 $120.10 82,087
2023-03-08 $121.65 $123.04 $121.33 $123.00 $122.88 156,609
2023-03-07 $122.93 $123.59 $121.09 $121.36 $121.25 27,703
2023-03-06 $124.00 $125.09 $122.79 $123.03 $122.91 48,660
2023-03-03 $121.56 $123.60 $121.25 $123.41 $123.29 40,649
2023-03-02 $119.14 $122.18 $118.80 $121.77 $121.66 103,966
2023-03-01 $121.19 $121.82 $119.99 $120.10 $119.99 48,306
2023-02-28 $120.20 $122.01 $120.20 $120.82 $120.71 57,094
2023-02-27 $121.44 $121.68 $120.28 $120.36 $120.25 61,855
2023-02-24 $119.58 $120.29 $119.00 $119.66 $119.55 50,503
2023-02-23 $122.48 $122.74 $120.17 $122.07 $121.96 192,859
2023-02-22 $119.74 $120.76 $119.16 $119.80 $119.69 58,985
2023-02-21 $120.27 $121.32 $118.94 $118.97 $118.86 71,592
2023-02-17 $123.10 $123.19 $121.39 $122.42 $122.31 59,131
2023-02-16 $125.09 $126.32 $124.15 $124.27 $124.15 96,239
2023-02-15 $125.57 $127.93 $125.18 $127.88 $127.76 47,348
2023-02-14 $123.58 $126.90 $123.11 $126.48 $126.36 82,436
2023-02-13 $123.12 $124.54 $122.31 $124.31 $124.19 41,028
2023-02-10 $122.48 $122.79 $121.06 $122.29 $122.18 50,042
2023-02-09 $126.48 $127.00 $123.34 $123.92 $123.80 80,267
2023-02-08 $126.67 $127.13 $124.28 $124.41 $124.29 85,331
2023-02-07 $123.27 $127.13 $122.80 $126.62 $126.50 75,429
2023-02-06 $123.21 $124.72 $122.54 $122.96 $122.84 55,030
2023-02-03 $124.78 $127.55 $124.48 $124.94 $124.82 102,779
2023-02-02 $126.67 $129.18 $126.14 $128.15 $128.03 266,079
2023-02-01 $118.89 $124.73 $118.89 $123.76 $123.64 104,069
2023-01-31 $116.66 $118.79 $116.62 $118.79 $118.68 41,982
2023-01-30 $117.85 $118.40 $116.51 $116.53 $116.42 86,103
2023-01-27 $117.73 $120.44 $117.73 $119.58 $119.47 164,036
2023-01-26 $118.05 $119.51 $116.85 $119.49 $119.38 94,423
2023-01-25 $114.39 $116.61 $113.09 $116.40 $116.29 53,396
2023-01-24 $116.42 $117.72 $116.20 $116.74 $116.63 49,014
2023-01-23 $113.99 $117.72 $113.99 $117.50 $117.39 74,632
2023-01-20 $110.79 $113.65 $110.44 $113.62 $113.51 53,391
2023-01-19 $110.60 $111.35 $109.63 $109.88 $109.78 50,690
2023-01-18 $114.38 $115.11 $111.54 $111.56 $111.46 96,739
2023-01-17 $112.05 $113.43 $112.05 $113.22 $113.11 70,149
2023-01-13 $110.59 $112.72 $110.59 $112.67 $112.67 55,796
2023-01-12 $111.26 $112.37 $109.39 $112.01 $112.01 67,346
2023-01-11 $109.49 $111.13 $109.04 $110.98 $110.98 76,157
2023-01-10 $107.94 $109.41 $107.53 $109.29 $109.29 55,456
2023-01-09 $108.24 $110.64 $108.17 $108.60 $108.60 74,432
2023-01-06 $104.65 $107.22 $102.91 $106.61 $106.61 55,204
2023-01-05 $104.80 $104.85 $103.41 $103.56 $103.56 57,029
2023-01-04 $106.31 $107.06 $104.93 $106.16 $106.16 71,684
2023-01-03 $107.02 $107.70 $103.84 $104.55 $104.55 55,533
2022-12-30 $103.80 $105.36 $103.42 $105.24 $105.24 69,650
2022-12-29 $103.38 $105.85 $103.15 $105.63 $105.63 193,472
2022-12-28 $103.26 $104.32 $101.95 $102.26 $102.26 220,392
2022-12-27 $104.37 $104.48 $103.10 $103.71 $103.71 96,489
2022-12-23 $104.23 $105.07 $103.48 $104.93 $104.93 50,603
2022-12-22 $106.95 $106.95 $103.38 $105.09 $105.01 177,766
2022-12-21 $107.85 $109.53 $107.19 $108.91 $108.91 94,128
2022-12-20 $106.38 $108.17 $106.19 $107.57 $107.57 42,773
2022-12-19 $109.19 $109.19 $106.77 $107.43 $107.43 55,301
2022-12-16 $109.58 $110.49 $108.64 $109.51 $109.51 75,101
2022-12-15 $112.55 $112.77 $109.78 $110.25 $110.25 71,189
2022-12-14 $115.58 $117.00 $113.37 $114.50 $114.50 72,977
2022-12-13 $118.80 $119.18 $114.20 $115.60 $115.60 148,399
2022-12-12 $110.83 $113.51 $110.67 $113.51 $113.51 65,212
2022-12-09 $111.16 $112.47 $110.98 $111.01 $111.01 71,097
2022-12-08 $109.66 $111.93 $108.90 $111.38 $111.38 53,677
2022-12-07 $108.73 $109.78 $108.12 $108.85 $108.85 72,262
2022-12-06 $111.57 $111.61 $108.55 $109.45 $109.45 73,641
2022-12-05 $113.61 $113.72 $110.99 $111.70 $111.70 66,550
2022-12-02 $112.83 $114.56 $112.54 $114.33 $114.33 70,697
2022-12-01 $115.45 $116.89 $114.52 $115.95 $115.95 83,090
2022-11-30 $108.80 $114.53 $108.37 $114.42 $114.42 120,554
2022-11-29 $109.76 $110.10 $108.40 $108.99 $108.99 45,157
2022-11-28 $110.60 $111.48 $109.12 $109.50 $109.50 41,089
2022-11-25 $111.99 $112.31 $111.67 $111.81 $111.81 14,484
2022-11-23 $110.86 $113.18 $110.86 $112.64 $112.64 67,319
2022-11-22 $109.61 $111.33 $108.45 $111.17 $111.17 47,016
2022-11-21 $110.02 $110.32 $109.01 $109.42 $109.42 62,888
2022-11-18 $113.43 $113.43 $109.96 $110.94 $110.94 64,564
2022-11-17 $109.45 $112.16 $109.29 $111.35 $111.35 174,693
2022-11-16 $114.23 $114.23 $111.74 $112.18 $112.18 71,972
2022-11-15 $117.01 $117.42 $114.73 $116.10 $116.10 130,410
2022-11-14 $113.87 $114.78 $112.69 $112.94 $112.94 76,418
2022-11-11 $110.57 $115.23 $110.29 $114.70 $114.70 138,416
2022-11-10 $106.44 $110.85 $106.28 $110.57 $110.57 157,815
2022-11-09 $101.84 $101.89 $100.10 $100.17 $100.17 108,782
2022-11-08 $102.57 $104.81 $101.37 $103.23 $103.23 137,641
2022-11-07 $100.31 $101.63 $99.03 $101.37 $101.37 81,065
2022-11-04 $100.71 $100.76 $97.21 $99.37 $99.37 84,978
2022-11-03 $99.67 $100.64 $98.21 $98.79 $98.79 63,265
2022-11-02 $106.77 $107.41 $101.58 $101.67 $101.67 187,694
2022-11-01 $108.65 $108.99 $106.02 $106.20 $106.20 133,992
2022-10-31 $107.13 $107.49 $106.27 $106.57 $106.57 58,366
2022-10-28 $105.17 $108.27 $104.85 $108.11 $108.11 74,799
2022-10-27 $106.82 $107.67 $104.87 $105.00 $105.00 105,392
2022-10-26 $106.08 $109.37 $105.41 $106.45 $106.45 110,660
2022-10-25 $106.15 $108.55 $106.15 $108.44 $108.44 88,724
2022-10-24 $105.00 $105.87 $102.69 $105.52 $105.52 163,168
2022-10-21 $101.81 $105.20 $101.10 $105.00 $105.00 154,171
2022-10-20 $102.41 $105.21 $101.97 $102.53 $102.53 75,085
2022-10-19 $101.85 $103.47 $101.20 $102.01 $102.01 59,008
2022-10-18 $104.68 $105.20 $101.44 $102.65 $102.65 62,193
2022-10-17 $101.09 $102.20 $101.06 $101.45 $101.45 92,330
2022-10-14 $102.83 $102.86 $97.90 $98.17 $98.17 106,275
2022-10-13 $95.98 $102.72 $95.23 $101.86 $101.86 188,780
2022-10-12 $100.54 $101.06 $99.28 $100.06 $100.06 132,665
2022-10-11 $102.06 $102.48 $99.44 $100.38 $100.38 139,993
2022-10-10 $106.33 $106.50 $102.14 $103.34 $103.34 103,422
2022-10-07 $109.60 $109.60 $105.93 $106.47 $106.47 95,738
2022-10-06 $112.42 $114.12 $111.82 $112.02 $112.02 138,326
2022-10-05 $110.25 $113.60 $109.36 $112.97 $112.97 99,431
2022-10-04 $111.19 $112.61 $111.16 $112.30 $112.30 180,602
2022-10-03 $105.75 $109.04 $105.72 $108.32 $108.32 154,009
2022-09-30 $105.80 $108.40 $104.79 $104.86 $104.86 160,650
2022-09-29 $106.93 $107.35 $105.20 $106.50 $106.50 130,466
2022-09-28 $106.49 $109.23 $106.29 $108.91 $108.91 100,597
2022-09-27 $107.55 $108.55 $105.24 $106.72 $106.72 100,968
2022-09-26 $106.98 $108.75 $105.77 $105.90 $105.90 124,347
2022-09-23 $107.24 $107.80 $105.41 $106.90 $106.90 174,224
2022-09-22 $110.21 $110.66 $108.31 $108.53 $108.53 124,689
2022-09-21 $112.99 $115.74 $110.94 $111.02 $111.02 99,161
2022-09-20 $112.71 $113.66 $112.00 $112.60 $112.60 88,500
2022-09-19 $111.95 $114.15 $111.95 $114.05 $114.05 43,027
2022-09-16 $112.92 $113.39 $111.68 $113.25 $113.25 138,603
2022-09-15 $115.76 $117.31 $114.02 $114.64 $114.64 73,972
2022-09-14 $117.00 $117.66 $115.98 $117.18 $117.18 57,299
2022-09-13 $119.00 $119.23 $116.29 $116.72 $116.72 64,807
2022-09-12 $123.12 $124.05 $122.48 $123.78 $123.78 45,360
2022-09-09 $120.60 $122.74 $120.60 $122.50 $122.50 53,126
2022-09-08 $115.45 $118.61 $114.97 $118.39 $118.39 107,891
2022-09-07 $114.50 $117.19 $113.88 $116.78 $116.78 72,737
2022-09-06 $115.53 $115.70 $113.52 $114.28 $114.28 181,832
2022-09-02 $118.05 $118.94 $114.91 $115.49 $115.49 61,262
2022-09-01 $117.17 $117.20 $113.92 $116.64 $116.64 70,038
2022-08-31 $121.81 $122.27 $119.20 $119.84 $119.84 61,739
2022-08-30 $122.62 $123.05 $119.10 $120.56 $120.56 64,477
2022-08-29 $122.31 $123.66 $121.40 $121.50 $121.50 56,573
2022-08-26 $129.39 $129.62 $123.48 $123.49 $123.49 78,674
2022-08-25 $126.94 $129.37 $126.94 $129.35 $129.35 64,479
2022-08-24 $125.89 $127.25 $125.61 $126.38 $126.38 44,688
2022-08-23 $125.93 $127.54 $125.70 $125.80 $125.80 36,595
2022-08-22 $127.34 $127.69 $125.30 $125.65 $125.65 100,325
2022-08-19 $131.84 $132.02 $129.10 $129.76 $129.76 50,676
2022-08-18 $132.59 $134.08 $132.13 $133.58 $133.58 27,123
2022-08-17 $133.85 $133.90 $131.40 $132.66 $132.66 65,910
2022-08-16 $136.17 $136.57 $133.97 $135.82 $135.82 46,882
2022-08-15 $135.75 $137.52 $135.46 $137.21 $137.21 67,030
2022-08-12 $134.32 $136.40 $134.06 $136.40 $136.40 49,051
2022-08-11 $135.72 $136.92 $132.71 $133.02 $133.02 71,526
2022-08-10 $132.76 $134.43 $132.21 $134.14 $134.14 118,456
2022-08-09 $131.24 $131.24 $128.20 $129.12 $129.12 64,359
2022-08-08 $133.23 $135.54 $132.44 $132.98 $132.98 93,578
2022-08-05 $130.89 $133.85 $130.89 $133.40 $133.40 101,695
2022-08-04 $132.27 $133.31 $131.00 $133.31 $133.31 71,537
2022-08-03 $129.33 $133.23 $129.33 $133.06 $133.06 50,190
2022-08-02 $127.81 $131.00 $127.62 $129.46 $129.46 93,245
2022-08-01 $127.67 $130.60 $127.20 $129.25 $129.25 78,405
2022-07-29 $126.62 $129.03 $125.98 $128.76 $128.76 97,591
2022-07-28 $125.33 $127.47 $123.38 $127.29 $127.29 94,348
2022-07-27 $122.16 $126.35 $122.05 $125.50 $125.50 167,722
2022-07-26 $123.06 $123.06 $119.53 $120.00 $120.00 81,462
2022-07-25 $124.52 $124.52 $122.40 $123.50 $123.50 43,437
2022-07-22 $127.72 $128.95 $124.06 $124.84 $124.84 61,800
2022-07-21 $126.16 $127.96 $124.90 $127.96 $127.96 107,301
2022-07-20 $122.45 $126.47 $122.17 $126.02 $126.02 117,784
2022-07-19 $119.56 $122.22 $118.74 $122.09 $122.09 75,455
2022-07-18 $120.07 $120.69 $117.24 $117.77 $117.77 41,682
2022-07-15 $117.00 $118.53 $115.81 $118.50 $118.50 70,118
2022-07-14 $114.82 $116.26 $112.81 $115.74 $115.74 103,333
2022-07-13 $113.34 $116.88 $113.18 $115.85 $115.85 92,649
2022-07-12 $118.94 $119.97 $115.21 $116.03 $116.03 64,077
2022-07-11 $119.80 $119.95 $117.35 $118.12 $118.12 42,733
2022-07-08 $119.46 $122.34 $119.03 $121.43 $121.43 68,135
2022-07-07 $118.87 $121.71 $118.84 $121.40 $121.40 131,806
2022-07-06 $117.81 $118.70 $116.38 $117.76 $117.76 102,116
2022-07-05 $112.44 $117.40 $111.91 $117.31 $117.31 242,773
2022-07-01 $113.44 $114.90 $112.49 $114.40 $114.40 80,885
2022-06-30 $114.73 $116.46 $112.33 $114.41 $114.41 159,403
2022-06-29 $116.69 $117.29 $115.20 $116.34 $116.34 97,714
2022-06-28 $121.92 $122.76 $117.17 $117.30 $117.30 76,817
2022-06-27 $123.32 $123.42 $120.87 $121.37 $121.37 68,778
2022-06-24 $119.08 $122.86 $119.08 $122.72 $122.72 120,467
2022-06-23 $116.06 $117.69 $114.68 $117.41 $117.39 124,630
2022-06-22 $113.66 $117.02 $113.66 $114.96 $114.94 113,238
2022-06-21 $114.52 $116.90 $114.52 $115.43 $115.41 63,707
2022-06-17 $111.32 $113.50 $110.21 $112.56 $112.54 115,071
2022-06-16 $113.63 $113.99 $110.00 $110.94 $110.92 120,146
2022-06-15 $115.91 $119.27 $114.56 $117.23 $117.21 100,288
2022-06-14 $115.02 $115.64 $113.24 $114.39 $114.37 101,045
2022-06-13 $116.40 $117.63 $113.33 $113.81 $113.79 225,194
2022-06-10 $123.33 $124.02 $120.62 $121.04 $121.02 120,088
2022-06-09 $129.17 $131.07 $126.62 $126.66 $126.64 53,754
2022-06-08 $131.31 $132.58 $129.80 $130.49 $130.46 45,057
2022-06-07 $128.34 $132.17 $127.84 $131.97 $131.94 112,730
2022-06-06 $131.93 $132.55 $129.02 $129.74 $129.71 74,396
2022-06-03 $131.08 $131.80 $129.02 $129.64 $129.61 66,324
2022-06-02 $127.56 $133.41 $127.50 $133.26 $133.23 123,294
2022-06-01 $130.11 $131.25 $126.52 $127.83 $127.81 97,573
2022-05-31 $130.44 $130.58 $127.72 $128.99 $128.96 70,281
2022-05-27 $127.14 $130.73 $127.14 $130.71 $130.68 80,238
2022-05-26 $120.90 $126.22 $120.47 $125.48 $125.46 86,624
2022-05-25 $117.46 $122.28 $117.46 $121.19 $121.17 100,242
2022-05-24 $120.21 $120.29 $117.00 $118.24 $118.22 155,015
2022-05-23 $121.14 $122.13 $119.50 $122.01 $121.99 105,429
2022-05-20 $122.91 $123.36 $116.65 $121.08 $121.06 138,287
2022-05-19 $118.47 $122.64 $118.30 $120.31 $120.29 235,582
2022-05-18 $122.76 $123.90 $118.26 $118.79 $118.77 165,103
2022-05-17 $124.69 $125.55 $121.86 $125.01 $124.99 155,156
2022-05-16 $123.37 $123.87 $121.09 $121.36 $121.34 224,411
2022-05-13 $120.07 $125.05 $120.07 $124.45 $124.43 179,291
2022-05-12 $114.99 $119.59 $114.00 $117.84 $117.82 363,925
2022-05-11 $119.70 $123.09 $116.59 $116.80 $116.78 409,412
2022-05-10 $122.45 $123.29 $117.83 $121.13 $121.11 240,270
2022-05-09 $123.03 $124.06 $118.15 $118.76 $118.74 256,794
2022-05-06 $127.91 $129.30 $124.16 $125.95 $125.93 320,003
2022-05-05 $135.19 $135.33 $127.69 $129.38 $129.35 236,414
2022-05-04 $132.89 $137.37 $128.69 $137.24 $137.21 235,939
2022-05-03 $132.65 $134.37 $131.71 $132.84 $132.81 208,924
2022-05-02 $129.82 $133.36 $129.14 $133.25 $133.22 264,127
2022-04-29 $134.78 $137.03 $129.87 $129.97 $129.94 178,285
2022-04-28 $132.74 $137.62 $131.03 $136.46 $136.43 223,286
2022-04-27 $129.50 $133.22 $129.26 $129.96 $129.93 289,677
2022-04-26 $134.41 $134.50 $130.37 $130.48 $130.45 169,388
2022-04-25 $131.74 $135.92 $131.74 $135.81 $135.78 176,561
2022-04-22 $135.98 $136.90 $132.55 $132.60 $132.57 173,876
2022-04-21 $142.56 $143.93 $135.56 $136.13 $136.10 191,174
2022-04-20 $144.52 $144.84 $140.71 $141.00 $140.97 129,940
2022-04-19 $138.73 $143.35 $138.73 $143.11 $143.08 74,790
2022-04-18 $138.88 $140.59 $137.63 $139.39 $139.36 136,025
2022-04-14 $143.80 $143.80 $139.50 $139.53 $139.50 613,040
2022-04-13 $140.18 $144.36 $139.86 $143.80 $143.77 102,613
2022-04-12 $143.46 $144.97 $139.36 $139.84 $139.81 152,524
2022-04-11 $141.69 $142.52 $140.38 $140.90 $140.87 119,075
2022-04-08 $145.23 $145.75 $143.35 $143.45 $143.42 145,693
2022-04-07 $145.46 $147.71 $143.77 $146.49 $146.46 135,294
2022-04-06 $146.96 $147.87 $144.76 $146.00 $145.97 195,082
2022-04-05 $154.70 $154.95 $149.56 $150.05 $150.02 313,283
2022-04-04 $152.58 $155.56 $152.53 $155.53 $155.50 193,541
2022-04-01 $152.86 $153.63 $150.21 $151.93 $151.90 232,982
2022-03-31 $154.36 $155.34 $152.41 $152.49 $152.46 232,439
2022-03-30 $156.75 $157.85 $153.70 $154.44 $154.41 269,901
2022-03-29 $156.54 $158.31 $154.87 $157.87 $157.84 187,104
2022-03-28 $151.23 $154.39 $150.65 $154.36 $154.33 133,405
2022-03-25 $153.25 $153.26 $149.61 $151.89 $151.86 112,288
2022-03-24 $149.53 $153.21 $148.08 $153.19 $153.15 165,134
2022-03-23 $150.37 $151.98 $148.19 $148.59 $148.55 172,450
2022-03-22 $148.85 $153.46 $148.70 $152.15 $152.11 226,699
2022-03-21 $149.15 $150.10 $146.37 $148.99 $148.95 168,698
2022-03-18 $145.03 $150.24 $144.55 $150.00 $149.96 115,692
2022-03-17 $142.29 $145.83 $141.63 $145.83 $145.79 248,243
2022-03-16 $138.87 $143.84 $137.32 $143.78 $143.74 960,770
2022-03-15 $132.52 $136.29 $131.71 $136.08 $136.04 325,696
2022-03-14 $135.62 $136.46 $130.85 $131.75 $131.71 375,810
2022-03-11 $141.82 $141.90 $136.07 $136.20 $136.16 4,729,495
2022-03-10 $140.83 $141.61 $138.57 $140.66 $140.62 1,009,965
2022-03-09 $141.09 $144.20 $140.12 $143.47 $143.43 1,739,513
2022-03-08 $136.99 $141.39 $134.68 $137.14 $137.10 531,584
2022-03-07 $144.55 $145.49 $137.17 $137.29 $137.25 257,834
2022-03-04 $146.87 $148.35 $143.22 $144.26 $144.22 187,339
2022-03-03 $152.40 $152.49 $147.03 $147.99 $147.95 106,660
2022-03-02 $149.53 $152.50 $147.63 $151.96 $151.92 165,585
2022-03-01 $151.59 $152.92 $147.64 $148.84 $148.80 217,554
2022-02-28 $149.39 $152.92 $149.06 $151.49 $151.45 155,499
2022-02-25 $148.86 $150.97 $146.29 $150.88 $150.84 542,396
2022-02-24 $136.91 $149.56 $136.73 $149.30 $149.26 491,190
2022-02-23 $147.59 $148.45 $141.89 $142.01 $141.97 173,945
2022-02-22 $145.01 $148.60 $144.04 $145.58 $145.54 252,087
2022-02-18 $149.10 $149.39 $145.14 $146.18 $146.14 150,026
2022-02-17 $153.63 $153.65 $148.69 $148.85 $148.81 127,028
2022-02-16 $154.39 $155.80 $152.75 $155.34 $155.30 93,245
2022-02-15 $153.28 $156.52 $152.82 $156.23 $156.19 120,932
2022-02-14 $151.03 $153.00 $149.06 $150.61 $150.57 119,324
2022-02-11 $157.38 $158.47 $149.68 $150.53 $150.49 159,237
2022-02-10 $157.01 $162.23 $156.33 $157.32 $157.28 162,044
2022-02-09 $157.55 $160.68 $156.58 $160.50 $160.46 89,923
2022-02-08 $152.05 $155.73 $151.73 $155.31 $155.27 207,696
2022-02-07 $153.55 $155.84 $152.29 $152.74 $152.70 67,589
2022-02-04 $150.53 $154.96 $149.89 $153.41 $153.37 135,861
2022-02-03 $154.17 $155.88 $150.79 $151.26 $151.22 134,754
2022-02-02 $159.59 $159.64 $156.23 $158.57 $158.53 227,661
2022-02-01 $157.31 $157.46 $153.66 $157.10 $157.06 318,778
2022-01-31 $149.49 $156.39 $148.95 $156.17 $156.13 156,187
2022-01-28 $144.31 $148.85 $141.20 $148.77 $148.73 243,670
2022-01-27 $149.57 $150.07 $143.67 $144.01 $143.97 171,695
2022-01-26 $151.16 $153.68 $145.52 $147.08 $147.04 243,847
2022-01-25 $149.30 $150.69 $146.47 $147.01 $146.97 170,832
2022-01-24 $147.42 $153.37 $142.87 $153.20 $153.16 397,719
2022-01-21 $153.60 $156.41 $150.40 $150.79 $150.75 294,441
2022-01-20 $158.54 $160.88 $154.53 $154.58 $154.54 187,618
2022-01-19 $159.62 $161.97 $156.88 $156.99 $156.95 147,058
2022-01-18 $161.28 $162.75 $158.63 $159.00 $158.96 117,073
2022-01-14 $160.91 $164.50 $160.91 $164.35 $164.31 81,024
2022-01-13 $168.89 $169.53 $161.88 $162.28 $162.24 95,723
2022-01-12 $169.06 $170.25 $166.35 $167.78 $167.74 133,507
2022-01-11 $163.77 $167.62 $163.27 $167.41 $167.37 121,668
2022-01-10 $161.15 $164.74 $158.05 $164.56 $164.52 246,482
2022-01-07 $166.42 $167.95 $162.72 $163.69 $163.65 105,744
2022-01-06 $165.00 $168.40 $163.95 $166.85 $166.81 121,268
2022-01-05 $170.74 $171.74 $165.56 $165.62 $165.58 163,602
2022-01-04 $175.33 $175.33 $169.25 $172.20 $172.15 172,372
2022-01-03 $175.44 $176.82 $173.06 $175.08 $175.03 148,088
2021-12-31 $176.20 $176.85 $175.16 $175.16 $175.11 41,935
2021-12-30 $176.79 $178.30 $176.27 $176.52 $176.47 70,668
2021-12-29 $177.03 $177.36 $175.51 $176.78 $176.73 111,076
2021-12-28 $179.55 $179.55 $176.42 $176.81 $176.76 87,694
2021-12-27 $175.84 $178.84 $175.84 $178.75 $178.70 52,927
2021-12-23 $174.40 $176.18 $174.19 $175.45 $175.40 60,296
2021-12-22 $172.20 $174.16 $171.35 $174.02 $173.96 57,974
2021-12-21 $169.45 $172.78 $167.50 $172.73 $172.67 111,994
2021-12-20 $165.73 $167.78 $165.63 $166.87 $166.81 182,952
2021-12-17 $166.38 $170.37 $165.84 $168.68 $168.62 113,850
2021-12-16 $174.65 $174.65 $167.27 $168.37 $168.31 72,773
2021-12-15 $169.33 $174.41 $167.41 $174.14 $174.08 75,983
2021-12-14 $169.12 $170.27 $167.27 $169.29 $169.23 98,592
2021-12-13 $174.22 $174.66 $171.55 $171.77 $171.71 78,923
2021-12-10 $175.06 $176.11 $172.65 $174.23 $174.17 1,024,034
2021-12-09 $175.74 $177.10 $172.88 $172.97 $172.91 48,140
2021-12-08 $175.97 $176.98 $174.44 $176.59 $176.53 73,041
2021-12-07 $172.89 $176.49 $172.89 $175.97 $175.91 64,954
2021-12-06 $167.73 $169.59 $165.03 $169.23 $169.17 54,958
2021-12-03 $171.84 $171.84 $165.82 $168.03 $167.97 136,074
2021-12-02 $169.77 $172.69 $169.06 $171.48 $171.42 63,937
2021-12-01 $175.58 $176.29 $169.87 $169.91 $169.85 98,135
2021-11-30 $176.59 $177.30 $172.60 $173.05 $172.99 82,420
2021-11-29 $174.22 $177.35 $173.79 $176.81 $176.75 62,748
2021-11-26 $173.95 $175.19 $171.68 $172.52 $172.46 46,651
2021-11-24 $172.66 $175.72 $171.33 $175.63 $175.57 61,170
2021-11-23 $175.16 $176.45 $171.99 $174.67 $174.61 84,713
2021-11-22 $180.73 $181.62 $176.26 $176.37 $176.31 118,192
2021-11-19 $180.84 $181.83 $180.13 $180.25 $180.19 51,300
2021-11-18 $181.00 $181.00 $178.96 $180.25 $180.19 62,184
2021-11-17 $180.52 $180.65 $179.01 $179.50 $179.44 61,505
2021-11-16 $177.43 $180.57 $177.43 $180.39 $180.33 63,632
2021-11-15 $179.45 $179.45 $176.64 $177.88 $177.82 44,837
2021-11-12 $177.55 $179.48 $177.31 $179.24 $179.18 53,557
2021-11-11 $176.56 $177.26 $176.17 $176.67 $176.61 36,199
2021-11-10 $177.68 $178.79 $174.34 $174.80 $174.74 51,030
2021-11-09 $179.61 $180.30 $178.00 $179.49 $179.43 58,302
2021-11-08 $178.05 $179.58 $177.62 $178.91 $178.85 53,469
2021-11-05 $177.87 $178.79 $176.38 $177.20 $177.14 98,687
2021-11-04 $174.35 $177.29 $174.09 $177.09 $177.03 79,476
2021-11-03 $171.85 $173.18 $170.95 $172.96 $172.90 87,230
2021-11-02 $170.72 $171.92 $170.72 $171.80 $171.74 162,814
2021-11-01 $169.90 $170.66 $169.57 $170.51 $170.45 78,086
2021-10-29 $168.01 $170.08 $168.01 $169.82 $169.76 46,378
2021-10-28 $167.75 $168.77 $167.50 $168.43 $168.37 39,658
2021-10-27 $167.91 $168.97 $166.66 $166.66 $166.60 40,355
2021-10-26 $169.92 $170.37 $168.20 $168.24 $168.18 47,453
2021-10-25 $168.36 $169.51 $167.97 $168.80 $168.74 42,076
2021-10-22 $168.97 $169.75 $167.34 $168.05 $167.99 45,033
2021-10-21 $166.32 $169.05 $166.32 $168.95 $168.89 55,853
2021-10-20 $167.13 $167.59 $166.44 $166.83 $166.77 37,832
2021-10-19 $165.77 $167.00 $165.09 $166.92 $166.86 58,734
2021-10-18 $162.37 $165.26 $162.21 $165.11 $165.05 41,463
2021-10-15 $163.27 $163.27 $162.44 $163.09 $163.03 44,285
2021-10-14 $161.38 $162.69 $161.13 $162.53 $162.47 76,153
2021-10-13 $157.92 $159.45 $157.92 $158.99 $158.94 85,158
2021-10-12 $157.81 $157.89 $156.38 $156.66 $156.61 41,306
2021-10-11 $157.29 $159.22 $157.00 $157.00 $156.95 92,510
2021-10-08 $159.88 $159.88 $157.87 $157.95 $157.90 29,906
2021-10-07 $159.03 $160.77 $159.03 $159.15 $159.10 53,496
2021-10-06 $154.60 $157.40 $154.50 $157.25 $157.20 45,971
2021-10-05 $155.02 $157.14 $154.77 $156.17 $156.12 54,343
2021-10-04 $157.42 $157.42 $153.20 $154.08 $154.03 273,845
2021-10-01 $158.49 $159.03 $156.01 $158.54 $158.49 94,194
2021-09-30 $158.64 $159.57 $157.60 $157.80 $157.75 93,028
2021-09-29 $159.99 $160.32 $157.40 $157.50 $157.45 106,123
2021-09-28 $162.60 $162.74 $159.31 $159.39 $159.34 88,465
2021-09-27 $165.23 $165.87 $164.20 $165.43 $165.37 49,039
2021-09-24 $165.63 $167.13 $165.58 $166.95 $166.89 77,373
2021-09-23 $165.90 $167.30 $165.34 $166.76 $166.70 48,742
2021-09-22 $163.62 $165.52 $163.00 $165.10 $165.04 79,681
2021-09-21 $163.78 $163.94 $162.13 $163.11 $163.05 55,645
2021-09-20 $163.81 $164.21 $160.62 $162.75 $162.69 112,336
2021-09-17 $168.55 $168.55 $165.85 $166.35 $166.29 44,661
2021-09-16 $167.06 $168.93 $166.94 $168.73 $168.67 30,370
2021-09-15 $167.00 $168.08 $166.04 $168.06 $168.00 24,188
2021-09-14 $167.42 $167.86 $166.33 $166.77 $166.71 75,341
2021-09-13 $167.93 $167.98 $165.49 $166.80 $166.74 51,184
2021-09-10 $168.38 $169.29 $166.96 $166.96 $166.90 59,027
2021-09-09 $166.80 $167.84 $166.80 $167.09 $167.03 63,793
2021-09-08 $167.76 $167.76 $166.07 $166.95 $166.89 52,138
2021-09-07 $169.29 $169.29 $167.52 $168.23 $168.17 45,952
2021-09-03 $167.47 $169.14 $167.47 $168.79 $168.73 61,312
2021-09-02 $167.87 $168.03 $167.01 $167.72 $167.66 105,309
2021-09-01 $167.84 $168.29 $167.22 $167.28 $167.22 35,042
2021-08-31 $168.69 $168.69 $166.80 $167.37 $167.31 60,844
2021-08-30 $168.98 $169.43 $168.53 $169.06 $169.00 47,459
2021-08-27 $165.82 $168.41 $165.82 $168.15 $168.09 58,712
2021-08-26 $165.40 $166.31 $164.82 $165.39 $165.33 106,919
2021-08-25 $165.86 $166.56 $165.46 $165.97 $165.91 172,343
2021-08-24 $164.95 $165.47 $164.90 $165.38 $165.32 79,242
2021-08-23 $162.25 $164.56 $162.25 $164.21 $164.15 181,362
2021-08-20 $160.28 $161.10 $159.83 $160.94 $160.89 70,591
2021-08-19 $157.57 $160.17 $157.29 $159.62 $159.57 69,883
2021-08-18 $159.36 $160.27 $158.23 $158.37 $158.32 73,045
2021-08-17 $160.50 $160.54 $158.60 $159.71 $159.66 43,394
2021-08-16 $162.21 $162.21 $160.31 $161.70 $161.65 55,970
2021-08-13 $162.09 $162.91 $161.64 $162.47 $162.41 31,549
2021-08-12 $161.75 $162.42 $160.93 $162.09 $162.04 58,837
2021-08-11 $163.20 $163.42 $161.20 $162.52 $162.46 44,811
2021-08-10 $164.80 $164.80 $161.96 $162.27 $162.22 68,950
2021-08-09 $165.05 $165.08 $163.75 $164.27 $164.21 40,395
2021-08-06 $164.82 $165.17 $164.21 $164.68 $164.62 36,395
2021-08-05 $165.03 $165.61 $164.50 $165.60 $165.54 54,147
2021-08-04 $163.89 $165.67 $163.63 $165.19 $165.13 108,971
2021-08-03 $163.50 $163.95 $161.85 $163.72 $163.66 98,144
2021-08-02 $163.87 $164.33 $162.83 $162.90 $162.84 70,323
2021-07-30 $160.73 $163.04 $160.73 $162.74 $162.68 33,878
2021-07-29 $159.86 $161.86 $159.86 $161.54 $161.49 53,767
2021-07-28 $158.42 $159.99 $157.58 $159.59 $159.54 63,303
2021-07-27 $159.52 $159.52 $154.75 $157.46 $157.41 59,030
2021-07-26 $159.83 $159.98 $159.25 $159.87 $159.82 42,802
2021-07-23 $159.44 $160.35 $158.26 $160.31 $160.26 53,914
2021-07-22 $157.88 $158.71 $157.67 $158.71 $158.66 97,023
2021-07-21 $155.50 $158.24 $155.24 $158.24 $158.19 79,700
2021-07-20 $153.61 $156.32 $152.50 $155.34 $155.29 51,623
2021-07-19 $152.00 $153.24 $151.33 $153.13 $153.08 77,768
2021-07-16 $156.31 $156.57 $153.63 $153.74 $153.69 37,921
2021-07-15 $157.33 $157.33 $154.51 $155.60 $155.55 59,475
2021-07-14 $159.18 $159.63 $157.13 $157.40 $157.35 82,039
2021-07-13 $158.02 $158.96 $157.47 $158.01 $157.96 59,094
2021-07-12 $158.59 $158.89 $157.45 $158.25 $158.20 56,221
2021-07-09 $156.34 $158.17 $155.32 $157.99 $157.94 62,694
2021-07-08 $155.26 $156.66 $154.05 $156.16 $156.11 107,595
2021-07-07 $159.95 $160.00 $157.44 $157.89 $157.84 74,353
2021-07-06 $159.22 $159.56 $157.74 $158.96 $158.91 55,359
2021-07-02 $158.67 $159.04 $158.50 $158.88 $158.83 36,994
2021-07-01 $158.70 $158.75 $157.08 $157.71 $157.66 165,824
2021-06-30 $159.83 $159.83 $158.68 $159.04 $158.99 58,208
2021-06-29 $158.48 $159.82 $158.48 $159.82 $159.77 75,017
2021-06-28 $156.60 $158.80 $156.60 $158.61 $158.56 54,170
2021-06-25 $156.23 $156.59 $155.67 $156.06 $156.01 73,927
2021-06-24 $154.86 $156.48 $154.86 $155.82 $155.77 103,191
2021-06-23 $153.71 $154.64 $153.71 $153.79 $153.73 69,403
2021-06-22 $152.51 $153.88 $152.47 $153.81 $153.75 152,592
2021-06-21 $151.40 $152.42 $150.48 $152.30 $152.24 59,231
2021-06-18 $151.99 $152.93 $151.01 $151.42 $151.36 167,604
2021-06-17 $150.03 $153.44 $150.00 $152.71 $152.65 102,721
2021-06-16 $151.72 $152.39 $148.95 $150.75 $150.69 82,891
2021-06-15 $152.61 $152.76 $151.08 $151.23 $151.17 48,034
2021-06-14 $151.14 $152.66 $150.68 $152.66 $152.60 44,305
2021-06-11 $149.98 $150.92 $149.88 $150.90 $150.84 67,919
2021-06-10 $147.84 $150.11 $147.79 $150.07 $150.01 65,169
2021-06-09 $148.84 $149.15 $147.87 $147.88 $147.82 37,403
2021-06-08 $149.50 $150.03 $147.46 $148.36 $148.30 72,663
2021-06-07 $148.11 $148.54 $147.72 $148.45 $148.39 86,013
2021-06-04 $146.19 $148.76 $146.19 $148.59 $148.53 97,693
2021-06-03 $145.59 $146.06 $144.44 $144.94 $144.88 60,198
2021-06-02 $147.18 $148.16 $146.86 $147.41 $147.35 57,630
2021-06-01 $148.50 $149.18 $146.33 $147.09 $147.03 119,877
2021-05-28 $147.47 $148.72 $147.46 $147.76 $147.70 49,459
2021-05-27 $146.70 $147.62 $146.01 $146.87 $146.81 55,483
2021-05-26 $147.60 $148.16 $146.97 $147.51 $147.45 52,384
2021-05-25 $147.38 $148.00 $146.69 $147.18 $147.12 81,406
2021-05-24 $145.16 $147.13 $145.02 $146.64 $146.58 87,358
2021-05-21 $145.39 $145.47 $143.62 $143.77 $143.71 78,762
2021-05-20 $141.66 $144.89 $141.66 $144.55 $144.49 109,363
2021-05-19 $136.29 $140.93 $136.29 $140.75 $140.69 93,229
2021-05-18 $140.87 $141.46 $139.10 $139.25 $139.19 80,972
2021-05-17 $140.12 $140.19 $138.25 $139.98 $139.92 100,492
2021-05-14 $139.12 $141.79 $138.20 $141.17 $141.11 86,572
2021-05-13 $138.54 $139.45 $136.16 $137.34 $137.29 174,999
2021-05-12 $138.66 $139.56 $136.43 $136.79 $136.74 169,224
2021-05-11 $136.78 $141.86 $136.33 $141.35 $141.29 395,914
2021-05-10 $144.48 $144.48 $140.42 $140.49 $140.43 201,755
2021-05-07 $145.65 $146.97 $144.67 $145.43 $145.37 108,212
2021-05-06 $143.26 $143.95 $141.56 $143.73 $143.67 146,752
2021-05-05 $145.44 $145.82 $143.47 $143.88 $143.82 99,646
2021-05-04 $145.39 $145.39 $141.89 $144.02 $143.96 192,469
2021-05-03 $149.63 $149.63 $146.67 $146.88 $146.82 142,498
2021-04-30 $149.87 $151.00 $148.53 $148.80 $148.74 82,415
2021-04-29 $152.78 $152.99 $149.95 $151.66 $151.60 59,728
2021-04-28 $152.36 $152.36 $151.23 $151.46 $151.40 90,874
2021-04-27 $153.37 $153.46 $151.65 $152.42 $152.36 75,621
2021-04-26 $151.26 $153.39 $151.26 $153.39 $153.33 115,945
2021-04-23 $149.36 $151.65 $149.36 $151.26 $151.20 64,276
2021-04-22 $150.30 $150.92 $148.01 $148.60 $148.54 122,807
2021-04-21 $147.71 $150.41 $147.59 $150.38 $150.32 185,304
2021-04-20 $148.99 $149.61 $147.27 $147.99 $147.93 198,610
2021-04-19 $151.43 $152.31 $148.43 $149.52 $149.46 178,262
2021-04-16 $153.27 $153.27 $151.93 $152.44 $152.38 79,657
2021-04-15 $152.38 $153.60 $151.78 $153.52 $153.46 129,256
2021-04-14 $152.66 $153.23 $150.36 $150.67 $150.61 154,177
2021-04-13 $152.06 $152.81 $151.26 $152.54 $152.48 79,038
2021-04-12 $151.13 $151.58 $150.62 $151.23 $151.17 80,280
2021-04-09 $151.16 $152.16 $150.60 $152.11 $152.05 109,421
2021-04-08 $151.28 $152.04 $150.86 $151.94 $151.88 81,293
2021-04-07 $149.78 $150.28 $149.03 $149.70 $149.64 135,650
2021-04-06 $150.56 $151.55 $149.47 $150.06 $150.00 195,454
2021-04-05 $149.91 $151.21 $149.24 $150.97 $150.91 140,667
2021-04-01 $146.45 $148.44 $146.45 $148.38 $148.32 367,577
2021-03-31 $142.06 $145.05 $142.06 $144.20 $144.14 206,043
2021-03-30 $140.52 $141.19 $139.30 $140.88 $140.82 197,871
2021-03-29 $142.27 $142.70 $140.13 $141.61 $141.55 198,211
2021-03-26 $138.12 $143.17 $138.12 $143.13 $143.07 250,511
2021-03-25 $137.58 $139.01 $136.04 $138.33 $138.27 568,113
2021-03-24 $143.39 $143.39 $139.16 $139.19 $139.13 466,673
2021-03-23 $144.19 $144.19 $141.41 $141.72 $141.66 676,077
2021-03-22 $142.30 $144.77 $142.23 $143.60 $143.54 529,523
2021-03-19 $139.72 $141.92 $138.18 $140.60 $140.54 1,028,139
2021-03-18 $142.43 $142.79 $139.22 $139.37 $139.31 722,074
2021-03-17 $141.85 $145.83 $140.87 $144.79 $144.72 750,064
2021-03-16 $144.19 $145.96 $143.01 $143.91 $143.85 672,874
2021-03-15 $140.88 $143.01 $140.12 $142.88 $142.82 720,113
2021-03-12 $139.94 $140.66 $138.41 $140.33 $140.27 552,878
2021-03-11 $140.13 $143.26 $140.13 $142.40 $142.34 476,492
2021-03-10 $141.28 $141.35 $137.13 $137.35 $137.29 714,901
2021-03-09 $136.33 $139.88 $136.27 $139.02 $138.95 507,944
2021-03-08 $137.63 $138.30 $131.80 $131.92 $131.86 706,040
2021-03-05 $137.53 $138.38 $131.53 $138.18 $138.12 549,887
2021-03-04 $139.70 $140.49 $133.60 $135.63 $135.57 1,001,500
2021-03-03 $145.54 $145.72 $140.09 $140.35 $140.29 1,162,230
2021-03-02 $149.84 $149.84 $145.59 $145.68 $145.61 666,923
2021-03-01 $146.94 $149.48 $146.08 $149.36 $149.29 369,351
2021-02-26 $144.38 $146.14 $141.71 $144.26 $144.20 469,738
2021-02-25 $148.73 $149.44 $142.25 $142.86 $142.80 535,171
2021-02-24 $145.89 $150.42 $144.62 $150.32 $150.25 311,889
2021-02-23 $146.00 $148.40 $142.31 $147.74 $147.67 416,769
2021-02-22 $151.96 $152.61 $148.41 $148.73 $148.66 219,034
2021-02-19 $153.19 $154.74 $152.54 $154.00 $153.93 157,152
2021-02-18 $151.12 $152.06 $149.44 $151.50 $151.43 164,996
2021-02-17 $153.90 $153.96 $150.97 $152.99 $152.92 215,587
2021-02-16 $156.36 $157.04 $154.60 $155.38 $155.31 120,499
2021-02-12 $153.00 $155.15 $152.17 $155.12 $155.05 101,131
2021-02-11 $151.29 $153.54 $151.27 $153.50 $153.43 132,153
2021-02-10 $150.71 $151.52 $148.44 $150.18 $150.11 151,114
2021-02-09 $148.40 $149.71 $148.29 $149.35 $149.28 78,848
2021-02-08 $147.48 $148.59 $147.32 $148.58 $148.51 110,025
2021-02-05 $146.64 $146.64 $145.88 $146.33 $146.26 95,623
2021-02-04 $143.93 $145.95 $143.63 $145.95 $145.88 102,942
2021-02-03 $146.50 $146.63 $143.88 $143.89 $143.83 106,886
2021-02-02 $145.05 $146.59 $144.56 $146.47 $146.40 166,043
2021-02-01 $140.23 $143.74 $140.08 $143.41 $143.35 151,830
2021-01-29 $141.14 $141.14 $137.67 $138.93 $138.87 158,058
2021-01-28 $139.73 $143.00 $139.73 $141.06 $141.00 291,776
2021-01-27 $142.04 $142.19 $137.53 $138.34 $138.28 236,313
2021-01-26 $145.56 $145.60 $144.08 $144.27 $144.21 123,802
2021-01-25 $146.91 $147.23 $142.70 $145.57 $145.50 243,960
2021-01-22 $146.11 $146.84 $145.35 $145.52 $145.45 879,201
2021-01-21 $146.92 $146.92 $145.46 $146.70 $146.63 163,413
2021-01-20 $146.54 $147.14 $145.90 $146.09 $146.02 156,801
2021-01-19 $143.23 $145.32 $143.17 $145.06 $144.99 167,521
2021-01-15 $143.01 $143.39 $140.85 $141.48 $141.42 149,118
2021-01-14 $143.37 $144.76 $143.33 $143.45 $143.39 154,306
2021-01-13 $142.66 $143.20 $141.71 $142.49 $142.43 117,935
2021-01-12 $142.05 $142.72 $140.96 $142.31 $142.25 156,985
2021-01-11 $140.78 $142.60 $140.41 $141.57 $141.51 160,512
2021-01-08 $142.04 $142.58 $140.26 $141.97 $141.91 175,170
2021-01-07 $137.37 $140.68 $137.37 $140.52 $140.46 178,295
2021-01-06 $135.92 $138.44 $135.44 $136.13 $136.07 316,923
2021-01-05 $136.33 $138.21 $136.33 $138.17 $138.11 132,754
2021-01-04 $138.78 $140.00 $135.08 $136.65 $136.59 255,917
2020-12-31 $138.16 $138.26 $137.37 $138.07 $138.01 105,923
2020-12-30 $137.33 $138.26 $137.33 $138.10 $138.04 81,400
2020-12-29 $137.89 $138.06 $136.01 $136.65 $136.59 112,445
2020-12-28 $139.15 $139.41 $137.23 $137.26 $137.20 72,525
2020-12-24 $137.54 $137.89 $137.19 $137.88 $137.82 27,696
2020-12-23 $138.96 $138.96 $137.30 $137.30 $137.13 125,083
2020-12-22 $138.14 $138.69 $137.30 $138.66 $138.49 70,778
2020-12-21 $136.67 $137.93 $135.35 $137.73 $137.56 76,508
2020-12-18 $138.05 $138.50 $137.12 $137.94 $137.77 76,814
2020-12-17 $137.85 $137.96 $137.14 $137.85 $137.68 77,368
2020-12-16 $136.66 $137.14 $136.20 $137.01 $136.84 64,067
2020-12-15 $135.83 $136.19 $135.18 $136.18 $136.01 94,371
2020-12-14 $133.75 $135.05 $133.75 $134.40 $134.23 92,654
2020-12-11 $132.57 $133.51 $131.73 $132.99 $132.82 98,872
2020-12-10 $132.41 $133.98 $131.69 $133.47 $133.30 105,836
2020-12-09 $136.54 $136.80 $132.70 $133.36 $133.19 110,115
2020-12-08 $135.79 $136.79 $135.32 $136.56 $136.39 87,962
2020-12-07 $136.00 $136.21 $135.35 $135.79 $135.62 76,630
2020-12-04 $133.56 $135.59 $133.56 $135.52 $135.35 41,611
2020-12-03 $133.12 $133.97 $132.69 $132.94 $132.77 123,345
2020-12-02 $132.55 $133.47 $132.09 $133.35 $133.18 106,125
2020-12-01 $132.34 $133.52 $131.91 $132.85 $132.68 85,608
2020-11-30 $130.39 $131.55 $128.90 $131.46 $131.29 100,229
2020-11-27 $129.80 $130.88 $129.80 $130.54 $130.38 34,852
2020-11-25 $128.92 $129.67 $128.43 $128.98 $128.82 97,085
2020-11-24 $128.11 $128.86 $126.91 $128.86 $128.70 178,123
2020-11-23 $127.55 $128.15 $126.31 $127.67 $127.51 112,077
2020-11-20 $127.99 $128.59 $126.96 $127.07 $126.91 66,084
2020-11-19 $125.83 $127.99 $125.58 $127.94 $127.78 141,471
2020-11-18 $127.34 $127.90 $126.20 $126.20 $126.04 109,669
2020-11-17 $127.87 $127.97 $126.91 $127.56 $127.40 69,413
2020-11-16 $127.07 $128.48 $126.78 $128.16 $128.00 193,273
2020-11-13 $126.47 $127.25 $125.87 $126.62 $126.46 65,189
2020-11-12 $126.48 $127.31 $124.77 $125.24 $125.08 94,341
2020-11-11 $124.48 $126.71 $124.48 $126.37 $126.21 101,401
2020-11-10 $125.18 $125.68 $122.48 $123.04 $122.88 169,350
2020-11-09 $130.31 $131.49 $126.46 $126.56 $126.40 128,565
2020-11-06 $126.96 $128.57 $126.20 $128.28 $128.12 133,419
2020-11-05 $126.57 $127.56 $126.14 $127.15 $126.99 207,591
2020-11-04 $121.93 $124.21 $121.02 $123.54 $123.38 312,972
2020-11-03 $117.23 $119.22 $117.22 $118.53 $118.38 128,322
2020-11-02 $116.80 $117.70 $115.09 $116.19 $116.04 170,081
2020-10-30 $116.62 $117.32 $114.93 $116.07 $115.92 192,640
2020-10-29 $116.19 $119.07 $116.19 $117.84 $117.69 178,437
2020-10-28 $117.94 $117.94 $115.50 $115.55 $115.40 244,440
2020-10-27 $120.32 $120.49 $119.44 $119.63 $119.48 113,544
2020-10-26 $120.53 $121.41 $118.08 $119.51 $119.36 149,216
2020-10-23 $121.89 $121.95 $120.77 $121.92 $121.77 106,305
2020-10-22 $122.36 $122.74 $120.25 $121.95 $121.80 130,883
2020-10-21 $122.96 $123.77 $122.18 $122.31 $122.16 87,780
2020-10-20 $123.17 $123.82 $122.51 $122.72 $122.57 136,064
2020-10-19 $124.99 $125.39 $122.30 $122.68 $122.53 114,806
2020-10-16 $125.19 $125.42 $123.97 $123.97 $123.81 208,235
2020-10-15 $122.61 $124.58 $122.43 $124.33 $124.17 138,391
2020-10-14 $125.67 $126.15 $124.15 $124.88 $124.72 110,950
2020-10-13 $125.94 $126.60 $125.10 $125.37 $125.21 132,276
2020-10-12 $124.35 $126.39 $123.94 $125.52 $125.36 182,145
2020-10-09 $122.48 $123.10 $122.31 $122.89 $122.74 108,320
2020-10-08 $120.88 $121.20 $120.41 $121.01 $120.86 128,932
2020-10-07 $119.12 $120.13 $118.88 $119.93 $119.78 654,352
2020-10-06 $118.50 $120.32 $117.37 $117.56 $117.41 173,046
2020-10-05 $117.15 $118.96 $117.15 $118.95 $118.80 159,827
2020-10-02 $116.67 $118.46 $115.93 $116.33 $116.18 265,855
2020-10-01 $118.90 $119.82 $118.49 $119.39 $119.24 302,892
2020-09-30 $117.00 $118.59 $116.67 $117.22 $117.07 187,745
2020-09-29 $117.06 $118.06 $117.00 $117.25 $117.10 216,196
2020-09-28 $116.54 $117.23 $115.59 $117.18 $117.03 107,901
2020-09-25 $112.67 $115.10 $111.62 $114.80 $114.66 147,020
2020-09-24 $111.11 $113.91 $111.11 $112.62 $112.48 167,010
2020-09-23 $114.93 $115.31 $111.92 $112.23 $111.96 125,682
2020-09-22 $113.65 $114.93 $112.44 $114.78 $114.50 160,871
2020-09-21 $111.06 $113.05 $110.20 $113.01 $112.73 308,059
2020-09-18 $114.86 $114.97 $111.35 $112.90 $112.62 293,558
2020-09-17 $112.54 $114.65 $112.11 $114.40 $114.12 205,244
2020-09-16 $117.28 $117.50 $115.31 $115.37 $115.09 156,644
2020-09-15 $116.63 $117.26 $116.25 $116.73 $116.44 142,864
2020-09-14 $115.07 $115.90 $114.51 $115.31 $115.03 298,146
2020-09-11 $114.60 $115.15 $111.84 $113.15 $112.87 1,724,043
2020-09-10 $116.46 $116.98 $112.95 $113.59 $113.31 241,185
2020-09-09 $114.80 $116.17 $113.53 $115.41 $115.13 254,136
2020-09-08 $113.93 $115.75 $112.73 $112.80 $112.52 380,655
2020-09-04 $119.26 $120.31 $114.22 $118.04 $117.75 471,397
2020-09-03 $124.99 $124.99 $119.04 $120.14 $119.85 357,785
2020-09-02 $125.84 $127.19 $124.80 $126.83 $126.52 143,337
2020-09-01 $122.80 $124.42 $122.44 $124.42 $124.12 88,136
2020-08-31 $121.69 $122.34 $121.33 $121.80 $121.50 187,090
2020-08-28 $120.93 $122.12 $120.93 $122.08 $121.78 80,553
2020-08-27 $121.75 $121.87 $119.47 $120.33 $120.04 137,620
2020-08-26 $119.91 $121.45 $119.74 $121.15 $120.85 93,962
2020-08-25 $118.31 $119.44 $118.31 $119.42 $119.13 103,747
2020-08-24 $118.59 $119.00 $117.71 $118.39 $118.10 94,037
2020-08-21 $117.23 $117.57 $116.52 $117.55 $117.26 120,037
2020-08-20 $116.01 $117.56 $115.65 $117.36 $117.07 81,314
2020-08-19 $117.19 $117.65 $116.41 $116.63 $116.35 62,896
2020-08-18 $117.14 $117.51 $116.45 $117.01 $116.72 128,150
2020-08-17 $116.11 $117.09 $116.11 $116.77 $116.48 80,221
2020-08-14 $116.00 $116.52 $115.30 $115.51 $115.23 99,417
2020-08-13 $116.38 $116.97 $115.68 $116.01 $115.73 119,442
2020-08-12 $114.91 $116.84 $114.87 $116.55 $116.27 91,477
2020-08-11 $115.34 $116.28 $113.85 $114.02 $113.74 119,184
2020-08-10 $116.00 $116.06 $114.06 $115.65 $115.37 156,423
2020-08-07 $116.99 $117.40 $114.84 $115.96 $115.68 165,397
2020-08-06 $117.10 $117.63 $116.30 $117.57 $117.28 158,904
2020-08-05 $118.00 $118.10 $117.24 $117.77 $117.48 139,674
2020-08-04 $116.47 $117.85 $116.47 $117.85 $117.56 133,245
2020-08-03 $115.96 $117.03 $115.96 $116.85 $116.56 200,665
2020-07-31 $115.62 $115.62 $113.41 $115.39 $115.11 183,978
2020-07-30 $112.90 $115.00 $112.42 $114.87 $114.59 128,082
2020-07-29 $112.51 $114.03 $112.51 $113.68 $113.40 107,274
2020-07-28 $112.74 $112.90 $111.51 $111.57 $111.30 95,705
2020-07-27 $111.60 $113.32 $111.57 $113.23 $112.95 130,866
2020-07-24 $111.29 $112.11 $110.14 $110.97 $110.70 194,671
2020-07-23 $114.74 $115.72 $112.35 $112.93 $112.65 173,756
2020-07-22 $114.99 $115.68 $114.23 $114.93 $114.65 140,070
2020-07-21 $116.26 $116.26 $114.19 $114.61 $114.33 316,368
2020-07-20 $112.72 $115.68 $112.33 $115.48 $115.20 129,396
2020-07-17 $112.33 $112.84 $111.52 $112.67 $112.39 584,987
2020-07-16 $111.13 $112.06 $110.58 $111.70 $111.43 146,054
2020-07-15 $112.49 $113.04 $111.01 $112.44 $112.17 222,012
2020-07-14 $109.86 $112.32 $108.76 $112.14 $111.87 334,510
2020-07-13 $114.69 $115.47 $110.93 $111.09 $110.82 1,040,363
2020-07-10 $113.77 $113.77 $112.39 $113.63 $113.35 101,115
2020-07-09 $113.31 $114.36 $111.80 $113.85 $113.57 143,788
2020-07-08 $112.02 $112.66 $111.14 $112.58 $112.31 109,163
2020-07-07 $111.72 $113.01 $111.06 $111.13 $110.86 80,509
2020-07-06 $111.57 $112.89 $111.46 $112.23 $111.96 132,635
2020-07-02 $110.25 $110.72 $109.73 $109.88 $109.61 134,558
2020-07-01 $109.21 $109.59 $108.38 $108.91 $108.64 145,861
2020-06-30 $107.31 $109.51 $107.14 $109.08 $108.81 142,870
2020-06-29 $106.19 $106.87 $104.69 $106.87 $106.61 124,519
2020-06-26 $107.30 $107.59 $105.45 $106.18 $105.92 210,036
2020-06-25 $106.34 $107.50 $104.98 $107.50 $107.24 114,624
2020-06-24 $108.40 $109.05 $106.02 $106.58 $106.13 148,303
2020-06-23 $109.75 $110.15 $108.91 $109.01 $108.55 163,610
2020-06-22 $107.74 $108.76 $107.22 $108.66 $108.21 110,053
2020-06-19 $109.31 $109.71 $107.22 $107.82 $107.37 133,461
2020-06-18 $107.72 $108.30 $107.43 $108.11 $107.66 89,474
2020-06-17 $108.28 $108.82 $107.55 $107.85 $107.40 108,746
2020-06-16 $108.36 $108.77 $105.98 $107.45 $107.00 220,864
2020-06-15 $101.93 $105.45 $101.47 $105.19 $104.75 448,195
2020-06-12 $105.30 $105.73 $102.00 $103.99 $103.55 598,483
2020-06-11 $106.70 $106.83 $102.39 $102.45 $102.02 401,076
2020-06-10 $109.05 $109.81 $108.62 $109.01 $108.55 155,236
2020-06-09 $108.22 $109.13 $107.93 $108.51 $108.06 304,643
2020-06-08 $108.77 $108.95 $107.43 $108.87 $108.41 304,135
2020-06-05 $106.99 $109.46 $106.75 $108.47 $108.02 106,813
2020-06-04 $105.72 $106.90 $104.99 $105.75 $105.31 131,311
2020-06-03 $105.00 $106.50 $105.00 $106.06 $105.62 166,167
2020-06-02 $103.12 $104.13 $102.29 $104.10 $103.66 130,703
2020-06-01 $102.76 $103.40 $102.20 $102.96 $102.53 254,331
2020-05-29 $101.13 $103.35 $100.60 $103.15 $102.72 181,322
2020-05-28 $101.22 $103.19 $100.73 $100.94 $100.52 159,709
2020-05-27 $100.93 $101.86 $98.35 $101.86 $101.43 189,733
2020-05-26 $101.98 $102.56 $100.68 $100.80 $100.38 207,704
2020-05-22 $99.59 $100.10 $98.57 $100.08 $99.66 142,516
2020-05-21 $101.01 $101.38 $99.34 $99.72 $99.30 87,661
2020-05-20 $100.03 $101.70 $100.03 $101.19 $100.77 136,370
2020-05-19 $98.90 $100.14 $98.50 $98.53 $98.12 154,007
2020-05-18 $97.39 $98.76 $97.19 $98.29 $97.88 111,374
2020-05-15 $93.88 $95.33 $93.54 $95.20 $94.80 105,980
2020-05-14 $93.00 $95.86 $91.84 $95.82 $95.42 257,559
2020-05-13 $96.00 $96.69 $92.73 $93.88 $93.49 312,318
2020-05-12 $99.03 $99.13 $96.03 $96.06 $95.66 149,152
2020-05-11 $97.62 $99.03 $97.50 $98.39 $97.98 125,663
2020-05-08 $96.91 $98.26 $96.51 $98.25 $97.84 334,624
2020-05-07 $96.32 $96.80 $95.77 $96.20 $95.80 146,449
2020-05-06 $94.99 $96.15 $94.66 $94.97 $94.57 160,692
2020-05-05 $93.99 $95.41 $93.89 $94.29 $93.90 234,352
2020-05-04 $91.22 $92.54 $90.81 $92.46 $92.07 231,959
2020-05-01 $93.62 $93.81 $91.30 $91.70 $91.32 176,082
2020-04-30 $97.84 $97.84 $95.75 $95.93 $95.53 193,450
2020-04-29 $95.97 $98.18 $95.49 $97.74 $97.33 164,039
2020-04-28 $96.64 $96.88 $93.97 $94.09 $93.70 123,093
2020-04-27 $95.27 $95.88 $95.01 $95.35 $94.95 241,576
2020-04-24 $92.58 $94.24 $91.90 $94.07 $93.68 305,263
2020-04-23 $92.91 $93.86 $92.20 $92.40 $92.01 122,428
2020-04-22 $91.50 $93.46 $91.39 $93.18 $92.79 127,252
2020-04-21 $91.95 $92.00 $88.64 $89.00 $88.63 238,524
2020-04-20 $93.49 $94.68 $93.00 $93.16 $92.77 254,533
2020-04-17 $94.79 $94.97 $93.40 $94.62 $94.22 359,133
2020-04-16 $92.63 $93.53 $91.70 $93.34 $92.95 240,711
2020-04-15 $91.91 $92.22 $90.63 $91.70 $91.32 209,769
2020-04-14 $91.52 $93.63 $91.52 $93.47 $93.08 238,358
2020-04-13 $88.91 $89.84 $88.15 $89.80 $89.42 376,686
2020-04-09 $90.87 $91.60 $88.72 $89.43 $89.06 221,558
2020-04-08 $88.37 $90.21 $87.65 $89.91 $89.53 452,048
2020-04-07 $90.43 $90.53 $87.16 $87.30 $86.93 312,439
2020-04-06 $83.81 $88.03 $83.59 $87.49 $87.12 224,684
2020-04-03 $81.46 $82.13 $79.57 $80.37 $80.03 127,026
2020-04-02 $79.54 $82.14 $79.25 $81.64 $81.30 168,252
2020-04-01 $81.34 $83.17 $79.52 $80.30 $79.96 261,594
2020-03-31 $85.67 $86.90 $83.95 $84.52 $84.17 263,713
2020-03-30 $83.58 $86.04 $83.11 $85.83 $85.47 211,058
2020-03-27 $84.09 $85.01 $82.45 $82.49 $82.14 1,037,007
2020-03-26 $82.26 $86.72 $82.26 $86.72 $86.36 298,519
2020-03-25 $82.72 $85.22 $80.27 $81.51 $81.00 458,255
2020-03-24 $79.29 $82.22 $79.29 $82.02 $81.51 520,873
2020-03-23 $74.57 $76.35 $72.47 $74.85 $74.38 730,031
2020-03-20 $78.50 $79.68 $74.00 $74.00 $73.54 601,771
2020-03-19 $74.42 $78.50 $72.56 $76.49 $76.01 472,480
2020-03-18 $74.70 $77.69 $71.61 $74.81 $74.34 475,237
2020-03-17 $75.58 $80.60 $73.08 $79.97 $79.47 512,928
2020-03-16 $75.69 $80.65 $73.42 $74.00 $73.54 579,737
2020-03-13 $82.29 $85.47 $77.88 $84.61 $84.08 1,703,148
2020-03-12 $80.12 $83.49 $60.33 $77.63 $77.15 1,096,467
2020-03-11 $87.83 $88.69 $85.02 $86.22 $85.68 355,843
2020-03-10 $89.39 $90.41 $85.85 $90.39 $89.83 737,160
2020-03-09 $86.01 $90.01 $83.38 $86.00 $85.47 1,125,741
2020-03-06 $92.24 $94.08 $91.07 $93.32 $92.74 229,077
2020-03-05 $95.77 $97.55 $94.75 $95.41 $94.82 164,879
2020-03-04 $96.17 $98.56 $95.10 $98.56 $97.95 359,014
2020-03-03 $97.62 $98.88 $93.50 $94.22 $93.63 439,571
2020-03-02 $95.20 $97.51 $93.30 $97.51 $96.90 423,334
2020-02-28 $89.68 $94.49 $89.59 $94.24 $93.65 759,022
2020-02-27 $94.92 $96.80 $93.17 $93.24 $92.66 580,378
2020-02-26 $98.08 $100.01 $97.25 $97.73 $97.12 364,338
2020-02-25 $101.68 $101.92 $97.26 $97.69 $97.08 570,635
2020-02-24 $100.72 $101.90 $100.06 $100.63 $100.00 447,477
2020-02-21 $107.20 $107.26 $104.53 $105.04 $104.39 271,737
2020-02-20 $108.96 $109.10 $106.24 $107.83 $107.16 200,000
2020-02-19 $108.45 $109.50 $108.45 $109.31 $108.63 123,508
2020-02-18 $107.31 $107.78 $107.10 $107.65 $106.98 136,264
2020-02-14 $108.96 $109.00 $107.86 $108.31 $107.64 142,255
2020-02-13 $107.58 $108.90 $107.41 $108.42 $107.75 145,474
2020-02-12 $108.04 $108.56 $107.95 $108.49 $107.82 179,128
2020-02-11 $107.16 $107.95 $106.90 $107.26 $106.59 131,200
2020-02-10 $104.45 $106.43 $104.45 $106.43 $105.77 135,931
2020-02-07 $105.90 $105.90 $104.90 $104.94 $104.29 171,950
2020-02-06 $106.09 $106.52 $105.46 $106.48 $105.82 165,633
2020-02-05 $106.47 $106.61 $105.01 $105.73 $105.07 227,533
2020-02-04 $103.86 $104.83 $103.67 $104.83 $104.18 329,184
2020-02-03 $100.88 $102.24 $100.88 $102.12 $101.49 254,657
2020-01-31 $102.59 $102.59 $100.05 $100.32 $99.70 179,530
2020-01-30 $102.20 $103.12 $101.51 $103.11 $102.47 134,222
2020-01-29 $104.02 $104.22 $103.00 $103.00 $102.36 139,230
2020-01-28 $103.19 $104.32 $102.85 $104.10 $103.45 133,862
2020-01-27 $102.56 $103.03 $102.00 $102.35 $101.71 201,938
2020-01-24 $107.10 $107.29 $104.72 $105.30 $104.65 171,895
2020-01-23 $105.70 $106.39 $105.23 $106.34 $105.68 152,613
2020-01-22 $105.86 $106.44 $105.38 $105.56 $104.90 123,617
2020-01-21 $104.80 $105.51 $104.63 $105.12 $104.47 136,188
2020-01-17 $105.50 $105.50 $104.62 $105.24 $104.59 127,106
2020-01-16 $104.47 $105.02 $104.03 $105.02 $104.37 224,995
2020-01-15 $104.10 $104.31 $103.24 $103.59 $102.95 171,159
2020-01-14 $104.21 $104.71 $103.70 $104.06 $103.41 158,687
2020-01-13 $103.63 $104.25 $103.54 $104.23 $103.58 199,739
2020-01-10 $103.88 $103.92 $102.98 $103.10 $102.46 217,500
2020-01-09 $103.58 $103.80 $102.72 $103.50 $102.86 172,947
2020-01-08 $102.00 $103.14 $101.70 $102.61 $101.97 191,076
2020-01-07 $101.38 $102.26 $101.17 $102.04 $101.41 234,550
2020-01-06 $100.05 $100.96 $99.76 $100.96 $100.33 284,180
2020-01-03 $100.91 $101.68 $100.74 $101.08 $100.45 347,085
2020-01-02 $101.15 $102.31 $101.13 $102.31 $101.67 497,163
2019-12-31 $99.53 $100.13 $99.46 $100.10 $99.48 131,758
2019-12-30 $100.44 $100.57 $99.16 $99.76 $99.14 169,962
2019-12-27 $101.13 $101.13 $100.25 $100.43 $99.81 85,224
2019-12-26 $100.61 $100.80 $100.44 $100.70 $100.07 69,163
2019-12-24 $100.51 $100.51 $100.05 $100.41 $99.79 55,040
2019-12-23 $100.56 $100.67 $100.20 $100.26 $99.64 158,946
2019-12-20 $99.86 $100.27 $99.62 $100.13 $99.51 112,039
2019-12-19 $99.09 $99.42 $98.80 $99.42 $98.80 90,953
2019-12-18 $98.59 $98.92 $98.44 $98.71 $98.10 115,470
2019-12-17 $98.83 $98.89 $98.20 $98.39 $97.78 168,828
2019-12-16 $98.29 $98.93 $98.10 $98.38 $97.77 196,659
2019-12-13 $97.08 $98.15 $96.98 $97.32 $96.71 919,969
2019-12-12 $95.67 $97.63 $95.61 $97.45 $96.62 186,528
2019-12-11 $94.94 $95.92 $94.94 $95.83 $95.02 82,475
2019-12-10 $94.79 $95.26 $94.48 $94.62 $93.82 135,627
2019-12-09 $94.92 $95.20 $94.44 $94.44 $93.64 98,200
2019-12-06 $94.54 $95.09 $94.54 $94.95 $94.15 131,852
2019-12-05 $93.97 $94.23 $93.54 $93.81 $93.01 143,014
2019-12-04 $93.62 $93.88 $93.39 $93.55 $92.76 83,849
2019-12-03 $92.14 $92.80 $91.69 $92.80 $92.01 123,477
2019-12-02 $95.44 $95.44 $93.53 $93.78 $92.99 230,219
2019-11-29 $95.63 $95.67 $95.24 $95.28 $94.47 91,483
2019-11-27 $95.42 $95.92 $95.34 $95.91 $95.10 634,815
2019-11-26 $95.02 $95.22 $94.79 $95.07 $94.26 72,645
2019-11-25 $94.09 $95.10 $93.97 $95.10 $94.29 119,610
2019-11-22 $93.62 $93.87 $93.06 $93.57 $92.78 87,828
2019-11-21 $93.84 $93.99 $93.00 $93.35 $92.56 128,192
2019-11-20 $94.35 $94.82 $93.37 $94.00 $93.20 181,217
2019-11-19 $95.16 $95.30 $94.27 $94.74 $93.94 114,180
2019-11-18 $94.75 $95.01 $94.27 $94.76 $93.96 150,025
2019-11-15 $94.75 $95.01 $94.53 $94.78 $93.98 111,789
2019-11-14 $93.87 $94.02 $93.40 $93.98 $93.18 67,039
2019-11-13 $93.62 $94.31 $93.25 $94.15 $93.35 90,408
2019-11-12 $94.02 $94.61 $93.79 $94.07 $93.27 128,356
2019-11-11 $93.53 $93.91 $93.21 $93.71 $92.92 64,212
2019-11-08 $93.36 $94.08 $92.94 $94.08 $93.28 442,971
2019-11-07 $93.88 $94.37 $93.31 $93.73 $92.94 136,399
2019-11-06 $93.20 $93.20 $92.28 $92.81 $92.02 101,049
2019-11-05 $93.73 $93.92 $93.03 $93.36 $92.57 130,411
2019-11-04 $92.93 $93.43 $92.71 $93.33 $92.54 133,434
2019-11-01 $91.28 $92.09 $91.04 $92.09 $91.31 146,286
2019-10-31 $91.16 $91.16 $89.87 $90.47 $89.70 79,002
2019-10-30 $91.38 $91.43 $90.52 $91.40 $90.63 110,305
2019-10-29 $91.47 $91.79 $90.89 $90.89 $90.12 85,423
2019-10-28 $90.93 $91.58 $90.93 $91.50 $90.72 104,696
2019-10-25 $89.50 $90.49 $89.50 $90.35 $89.58 128,908
2019-10-24 $88.54 $89.54 $88.54 $89.53 $88.77 132,356
2019-10-23 $87.53 $88.10 $87.27 $87.69 $86.95 100,835
2019-10-22 $89.69 $90.01 $88.34 $88.34 $87.59 89,146
2019-10-21 $88.85 $89.43 $88.68 $89.41 $88.65 65,829
2019-10-18 $89.06 $89.19 $87.60 $88.19 $87.44 142,558
2019-10-17 $89.78 $90.01 $88.86 $89.26 $88.50 72,770
2019-10-16 $89.61 $89.74 $88.96 $89.15 $88.39 280,733
2019-10-15 $89.28 $90.58 $88.96 $90.37 $89.60 143,055
2019-10-14 $88.80 $89.03 $88.57 $88.87 $88.12 124,445
2019-10-11 $88.43 $89.70 $88.43 $88.84 $88.09 157,580
2019-10-10 $86.35 $87.65 $86.35 $87.12 $86.38 89,602
2019-10-09 $86.27 $86.87 $86.03 $86.38 $85.65 136,253
2019-10-08 $86.55 $86.59 $85.23 $85.23 $84.51 188,803
2019-10-07 $87.69 $88.16 $87.38 $87.38 $86.64 137,985
2019-10-04 $86.89 $87.86 $86.81 $87.85 $87.11 130,888
2019-10-03 $85.27 $86.54 $84.30 $86.54 $85.81 425,351
2019-10-02 $85.98 $85.98 $84.65 $85.28 $84.56 538,640
2019-10-01 $87.92 $88.53 $86.33 $86.61 $85.88 626,264
2019-09-30 $87.11 $87.77 $86.87 $87.53 $86.79 237,027
2019-09-27 $88.44 $88.46 $86.13 $86.74 $86.00 132,375
2019-09-26 $88.43 $88.94 $87.94 $88.76 $88.01 103,459
2019-09-25 $86.87 $88.68 $86.12 $88.40 $87.65 142,990
2019-09-24 $89.22 $89.31 $86.97 $87.27 $86.34 264,213
2019-09-23 $88.44 $89.14 $88.30 $88.85 $87.90 64,333
2019-09-20 $89.92 $89.92 $88.16 $88.44 $87.49 181,471
2019-09-19 $90.22 $90.57 $89.57 $89.60 $88.64 113,020
2019-09-18 $89.77 $90.02 $88.79 $90.02 $89.06 57,684
2019-09-17 $89.70 $90.08 $89.35 $90.01 $89.05 139,062
2019-09-16 $89.28 $89.94 $88.88 $89.69 $88.73 117,735
2019-09-13 $90.63 $90.63 $90.03 $90.07 $89.11 324,984
2019-09-12 $91.04 $91.31 $90.26 $90.41 $89.44 239,286
2019-09-11 $89.47 $90.37 $89.29 $90.37 $89.40 119,999
2019-09-10 $88.77 $89.11 $88.29 $89.11 $88.16 127,007
2019-09-09 $89.71 $89.88 $88.79 $89.27 $88.31 434,145
2019-09-06 $89.26 $89.68 $88.84 $89.25 $88.30 117,260
2019-09-05 $88.22 $89.63 $88.01 $89.14 $88.19 246,601
2019-09-04 $86.31 $86.94 $86.11 $86.85 $85.92 129,428
2019-09-03 $85.53 $85.87 $84.77 $85.18 $84.27 114,767
2019-08-30 $86.55 $86.78 $85.71 $86.17 $85.25 67,464
2019-08-29 $85.47 $86.36 $85.47 $85.92 $85.00 109,008
2019-08-28 $83.53 $84.38 $83.00 $84.24 $83.34 77,795
2019-08-27 $85.02 $85.29 $83.73 $84.19 $83.29 92,844
2019-08-26 $84.62 $84.62 $84.02 $84.41 $83.51 156,812
2019-08-23 $85.71 $86.62 $83.27 $83.56 $82.67 125,951
2019-08-22 $86.68 $86.84 $85.65 $86.44 $85.52 193,303
2019-08-21 $86.50 $86.85 $86.19 $86.41 $85.49 75,650
2019-08-20 $86.26 $86.41 $85.68 $85.70 $84.78 91,625
2019-08-19 $86.33 $86.69 $85.95 $86.29 $85.37 157,996
2019-08-16 $83.90 $85.05 $83.90 $84.84 $83.93 162,878
2019-08-15 $83.69 $83.74 $82.57 $83.22 $82.33 524,460
2019-08-14 $84.50 $84.70 $83.07 $83.51 $82.62 382,981
2019-08-13 $83.59 $86.53 $83.40 $86.10 $85.18 353,310
2019-08-12 $84.42 $84.73 $83.40 $83.75 $82.85 112,043
2019-08-09 $85.57 $86.02 $84.49 $85.03 $84.12 323,625
2019-08-08 $84.50 $86.25 $84.25 $86.25 $85.33 295,480
2019-08-07 $82.12 $83.72 $82.09 $83.54 $82.65 246,196
2019-08-06 $82.94 $83.74 $82.24 $83.17 $82.28 182,965
2019-08-05 $83.26 $83.26 $81.42 $82.02 $81.14 452,601
2019-08-02 $86.14 $86.56 $84.98 $85.44 $84.53 434,209
2019-08-01 $88.43 $90.38 $86.86 $87.46 $86.52 226,927
2019-07-31 $90.39 $90.39 $87.49 $88.29 $87.35 249,696
2019-07-30 $90.09 $90.93 $90.09 $90.69 $89.72 66,988
2019-07-29 $91.12 $91.17 $89.99 $90.88 $89.91 80,833
2019-07-26 $91.63 $91.76 $91.28 $91.30 $90.32 177,899
2019-07-25 $91.79 $91.79 $90.97 $91.07 $90.10 132,689
2019-07-24 $90.98 $92.37 $90.98 $92.25 $91.26 131,149
2019-07-23 $90.38 $90.84 $90.00 $90.78 $89.81 104,433
2019-07-22 $89.25 $90.23 $89.25 $90.07 $89.11 120,191
2019-07-19 $89.81 $89.81 $88.76 $88.84 $87.89 148,794
2019-07-18 $88.40 $89.57 $88.40 $89.32 $88.36 72,221
2019-07-17 $88.95 $89.15 $88.53 $88.53 $87.58 71,979
2019-07-16 $89.17 $89.17 $88.33 $88.55 $87.60 156,569
2019-07-15 $89.52 $89.71 $89.16 $89.50 $88.54 135,411
2019-07-12 $88.75 $89.61 $88.75 $89.55 $88.59 157,955
2019-07-11 $88.65 $88.78 $88.05 $88.54 $87.59 225,863
2019-07-10 $88.23 $89.05 $88.02 $88.35 $87.40 145,902
2019-07-09 $86.38 $87.62 $86.38 $87.57 $86.63 86,455
2019-07-08 $86.77 $86.96 $86.48 $86.94 $86.01 95,676
2019-07-05 $86.75 $87.44 $86.36 $87.36 $86.43 143,018
2019-07-03 $87.57 $87.68 $87.13 $87.63 $86.69 79,890
2019-07-02 $87.28 $87.34 $86.65 $87.17 $86.24 471,975
2019-07-01 $88.02 $88.56 $86.95 $87.44 $86.50 575,490
2019-06-28 $85.58 $85.75 $85.14 $85.49 $84.58 152,675
2019-06-27 $84.50 $85.29 $84.50 $85.12 $84.21 81,950
2019-06-26 $83.88 $84.60 $83.88 $84.19 $83.29 78,378
2019-06-25 $84.13 $84.13 $82.61 $82.67 $81.79 95,892
2019-06-24 $84.19 $84.43 $84.01 $84.14 $83.24 141,165
2019-06-21 $84.23 $84.76 $84.03 $84.07 $83.17 117,620
2019-06-20 $85.00 $85.13 $83.92 $84.54 $83.63 116,635
2019-06-19 $83.10 $83.64 $82.74 $83.46 $82.57 122,398
2019-06-18 $81.70 $83.49 $81.59 $82.94 $82.05 146,243
2019-06-17 $81.00 $81.29 $80.67 $80.67 $79.81 69,327
2019-06-14 $80.85 $81.17 $80.66 $80.87 $80.00 197,766
2019-06-13 $82.31 $82.54 $81.99 $82.16 $81.14 176,363
2019-06-12 $82.45 $82.56 $81.87 $81.91 $80.89 105,002
2019-06-11 $84.02 $84.02 $82.63 $83.01 $81.98 61,606
2019-06-10 $82.31 $83.78 $82.20 $83.04 $82.01 168,505
2019-06-07 $80.82 $81.75 $80.78 $81.52 $80.50 91,662
2019-06-06 $79.62 $80.62 $79.42 $80.36 $79.36 91,379
2019-06-05 $80.02 $80.24 $78.63 $79.50 $78.51 208,209
2019-06-04 $77.64 $79.39 $77.13 $79.33 $78.34 195,558
2019-06-03 $78.12 $78.20 $76.14 $76.52 $75.57 1,149,810
2019-05-31 $78.03 $78.75 $77.82 $77.85 $76.88 231,946
2019-05-30 $78.65 $79.47 $78.58 $79.07 $78.09 132,795
2019-05-29 $78.51 $79.09 $78.11 $78.70 $77.72 239,797
2019-05-28 $79.75 $80.26 $79.07 $79.14 $78.15 114,762
2019-05-24 $80.06 $80.44 $79.42 $79.42 $78.43 131,303
2019-05-23 $79.94 $79.94 $78.95 $79.61 $78.62 170,139
2019-05-22 $80.92 $81.56 $80.92 $81.13 $80.12 112,886
2019-05-21 $81.55 $82.07 $81.41 $81.86 $80.84 172,854
2019-05-20 $81.21 $81.32 $80.06 $80.47 $79.47 155,477
2019-05-17 $83.02 $84.28 $82.66 $82.83 $81.80 118,220
2019-05-16 $83.80 $84.75 $83.56 $84.16 $83.11 141,265
2019-05-15 $82.34 $84.30 $82.14 $84.01 $82.96 378,687
2019-05-14 $82.08 $83.45 $81.94 $83.00 $81.97 99,058
2019-05-13 $82.51 $83.05 $81.20 $81.44 $80.43 279,980
2019-05-10 $84.26 $85.31 $83.01 $84.94 $83.88 238,550
2019-05-09 $84.35 $85.30 $83.27 $84.96 $83.90 241,511
2019-05-08 $85.46 $86.29 $85.23 $85.52 $84.45 288,969
2019-05-07 $87.02 $87.18 $85.09 $85.91 $84.84 356,307
2019-05-06 $86.84 $88.22 $86.32 $88.09 $86.99 157,948
2019-05-03 $88.84 $89.25 $88.47 $89.24 $88.13 247,190
2019-05-02 $88.49 $89.61 $88.09 $88.66 $87.56 392,661
2019-05-01 $89.93 $90.22 $88.50 $88.50 $87.40 170,735
2019-04-30 $88.73 $89.39 $88.35 $89.33 $88.22 94,751
2019-04-29 $88.84 $89.21 $88.62 $88.86 $87.75 143,282
2019-04-26 $88.10 $88.89 $87.37 $88.85 $87.74 1,025,391
2019-04-25 $89.71 $89.71 $88.19 $88.97 $87.86 182,459
2019-04-24 $89.42 $90.20 $89.37 $89.59 $88.47 243,356
2019-04-23 $88.76 $89.56 $88.74 $89.37 $88.26 214,226
2019-04-22 $88.03 $88.38 $87.80 $88.37 $87.27 215,165
2019-04-18 $88.35 $88.40 $87.60 $88.32 $87.22 133,578
2019-04-17 $89.09 $89.30 $88.16 $88.49 $87.39 109,816
2019-04-16 $87.57 $88.25 $87.57 $88.21 $87.11 96,296
2019-04-15 $87.51 $87.51 $86.62 $87.17 $86.08 129,872
2019-04-12 $87.21 $87.47 $86.92 $87.47 $86.38 621,194
2019-04-11 $86.71 $87.00 $86.43 $86.54 $85.46 125,590
2019-04-10 $86.23 $86.74 $86.10 $86.65 $85.57 76,473
2019-04-09 $86.38 $86.41 $85.93 $86.14 $85.07 104,911
2019-04-08 $86.06 $86.59 $85.63 $86.51 $85.43 139,564
2019-04-05 $85.98 $86.30 $85.75 $86.23 $85.16 103,891
2019-04-04 $85.87 $86.37 $85.06 $85.58 $84.51 93,089
2019-04-03 $85.50 $86.61 $85.37 $85.99 $84.92 233,077
2019-04-02 $84.33 $84.70 $84.04 $84.59 $83.54 138,897
2019-04-01 $83.54 $84.37 $83.27 $84.30 $83.25 375,992
2019-03-29 $81.94 $82.50 $81.89 $82.37 $81.34 126,703
2019-03-28 $81.21 $81.83 $80.66 $81.22 $80.21 120,704
2019-03-27 $82.19 $82.44 $80.51 $81.07 $80.06 132,596
2019-03-26 $82.38 $82.84 $81.72 $82.18 $81.16 125,174
2019-03-25 $81.81 $82.22 $81.00 $81.62 $80.60 217,765
2019-03-22 $84.10 $84.23 $82.13 $82.19 $81.17 144,077
2019-03-21 $82.17 $84.80 $82.17 $84.48 $83.43 149,968
2019-03-20 $82.68 $82.87 $81.68 $82.27 $81.13 103,642
2019-03-19 $82.41 $82.86 $82.34 $82.64 $81.50 200,707
2019-03-18 $82.17 $82.60 $81.56 $81.98 $80.85 751,300
2019-03-15 $81.28 $82.42 $81.28 $82.09 $80.95 111,205
2019-03-14 $80.94 $81.22 $80.81 $80.90 $79.78 69,632
2019-03-13 $81.16 $81.66 $80.95 $80.95 $79.83 127,474
2019-03-12 $80.61 $81.02 $80.14 $80.78 $79.66 118,673
2019-03-11 $79.01 $80.58 $79.01 $80.32 $79.21 86,541
2019-03-08 $77.50 $78.72 $77.35 $78.64 $77.55 90,774
2019-03-07 $79.19 $79.42 $78.31 $78.72 $77.63 116,814
2019-03-06 $80.24 $80.24 $79.40 $79.42 $78.32 172,463
2019-03-05 $80.24 $80.58 $79.84 $80.34 $79.23 87,727
2019-03-04 $81.20 $81.34 $79.42 $80.40 $79.29 136,863
2019-03-01 $80.91 $81.08 $80.04 $80.73 $79.61 143,136
2019-02-28 $79.99 $80.46 $79.74 $80.12 $79.01 109,027
2019-02-27 $80.43 $80.65 $79.67 $80.26 $79.15 99,646
2019-02-26 $80.86 $81.21 $80.70 $80.86 $79.74 212,148
2019-02-25 $81.62 $81.93 $81.15 $81.17 $80.05 152,890
2019-02-22 $80.02 $80.68 $80.02 $80.62 $79.50 869,371
2019-02-21 $80.06 $80.06 $79.34 $79.55 $78.45 92,756
2019-02-20 $80.07 $80.59 $79.83 $80.03 $78.92 110,866
2019-02-19 $79.50 $80.08 $79.50 $79.78 $78.68 81,103
2019-02-15 $79.96 $80.04 $79.41 $79.76 $78.66 66,789
2019-02-14 $79.05 $79.74 $78.93 $79.56 $78.46 60,773
2019-02-13 $79.83 $79.90 $79.30 $79.36 $78.26 73,247
2019-02-12 $78.58 $79.61 $78.58 $79.43 $78.33 159,480
2019-02-11 $78.20 $78.31 $77.66 $77.95 $76.87 97,320
2019-02-08 $76.79 $77.86 $76.78 $77.81 $76.73 65,260
2019-02-07 $78.13 $78.49 $77.04 $77.65 $76.58 130,745
2019-02-06 $78.40 $79.50 $78.40 $79.11 $78.02 127,510
2019-02-05 $77.65 $78.15 $77.56 $78.04 $76.96 171,421
2019-02-04 $76.85 $77.65 $76.59 $77.58 $76.51 296,415
2019-02-01 $76.16 $77.11 $76.15 $76.77 $75.71 157,490
2019-01-31 $75.33 $76.34 $75.23 $75.95 $74.90 234,568
2019-01-30 $74.16 $75.35 $73.70 $75.23 $74.19 141,144
2019-01-29 $74.15 $74.15 $72.94 $73.09 $72.08 102,601
2019-01-28 $73.07 $74.17 $72.96 $73.97 $72.95 110,720
2019-01-25 $74.01 $75.06 $73.87 $74.88 $73.84 430,849
2019-01-24 $71.84 $73.31 $71.84 $73.18 $72.17 197,776
2019-01-23 $71.47 $71.85 $70.31 $71.03 $70.05 117,839
2019-01-22 $72.19 $72.19 $70.60 $71.16 $70.18 116,043
2019-01-18 $71.82 $73.15 $71.71 $72.83 $71.82 146,856
2019-01-17 $70.51 $71.66 $70.23 $71.36 $70.37 107,181
2019-01-16 $71.06 $71.40 $70.74 $70.78 $69.80 109,637
2019-01-15 $70.43 $71.29 $70.43 $70.96 $69.98 129,606
2019-01-14 $70.38 $70.58 $69.87 $70.30 $69.33 218,049
2019-01-11 $70.82 $71.53 $70.54 $71.19 $70.21 863,572
2019-01-10 $70.07 $71.14 $69.93 $71.08 $70.10 335,899
2019-01-09 $69.86 $71.04 $69.86 $70.63 $69.65 264,344
2019-01-08 $69.69 $69.81 $68.32 $69.36 $68.40 235,979
2019-01-07 $68.13 $69.50 $68.06 $69.03 $68.08 207,249
2019-01-04 $66.07 $68.29 $66.07 $67.94 $67.00 157,270
2019-01-03 $67.01 $67.39 $65.03 $65.07 $64.17 255,870
2019-01-02 $66.64 $68.79 $66.64 $68.41 $67.46 405,470
2018-12-31 $68.31 $68.49 $67.35 $68.06 $67.12 316,054
2018-12-28 $67.95 $68.64 $67.00 $67.49 $66.56 209,190
2018-12-27 $65.96 $67.55 $65.16 $67.55 $66.62 209,443
2018-12-26 $64.16 $66.90 $63.30 $66.87 $65.95 363,384
2018-12-24 $64.36 $65.23 $63.38 $63.38 $62.50 477,635
2018-12-21 $66.89 $67.30 $64.68 $64.91 $64.01 575,732
2018-12-20 $67.04 $67.85 $65.55 $66.36 $65.44 484,516
2018-12-19 $69.05 $70.03 $66.84 $67.13 $66.20 330,530
2018-12-18 $69.40 $70.08 $68.96 $69.37 $68.41 228,627
2018-12-17 $70.39 $70.85 $68.56 $69.06 $67.91 261,464
2018-12-14 $71.18 $71.84 $70.49 $70.61 $69.43 120,272
2018-12-13 $72.66 $72.85 $71.72 $72.01 $70.81 122,378
2018-12-12 $72.50 $73.22 $72.09 $72.25 $71.05 181,524
2018-12-11 $72.07 $72.59 $70.85 $71.30 $70.11 239,410
2018-12-10 $69.98 $71.28 $69.55 $70.96 $69.78 320,847
2018-12-07 $72.39 $72.51 $69.93 $70.18 $69.01 172,876
2018-12-06 $70.90 $72.64 $70.63 $72.53 $71.32 370,905
2018-12-04 $75.25 $75.38 $72.47 $72.60 $71.39 170,793
2018-12-03 $75.98 $76.00 $74.95 $75.68 $74.42 331,942
2018-11-30 $73.15 $74.17 $72.72 $74.16 $72.92 158,314
2018-11-29 $73.32 $73.63 $72.72 $73.02 $71.80 222,969
2018-11-28 $72.37 $73.76 $71.54 $73.76 $72.53 155,747
2018-11-27 $71.43 $72.16 $71.03 $71.77 $70.57 166,916
2018-11-26 $71.39 $71.82 $70.94 $71.78 $70.58 252,798
2018-11-23 $70.08 $70.86 $70.08 $70.38 $69.21 72,401
2018-11-21 $70.66 $71.21 $70.24 $70.72 $69.54 158,018
2018-11-20 $68.51 $70.58 $68.33 $69.70 $68.54 428,278
2018-11-19 $72.65 $72.77 $70.14 $70.26 $69.09 156,710
2018-11-16 $71.95 $73.37 $71.93 $72.98 $71.76 236,161
2018-11-15 $71.05 $73.54 $71.05 $73.28 $72.06 139,936
2018-11-14 $71.96 $72.36 $70.70 $71.18 $69.99 205,158
2018-11-13 $71.04 $72.40 $70.99 $71.20 $70.01 331,388
2018-11-12 $72.51 $72.51 $70.53 $70.67 $69.49 383,247
2018-11-09 $73.97 $73.97 $72.56 $73.23 $72.01 1,320,505
2018-11-08 $74.48 $75.21 $74.43 $74.75 $73.50 180,440
2018-11-07 $74.34 $75.03 $74.02 $74.98 $73.73 313,404
2018-11-06 $72.53 $73.59 $72.53 $73.58 $72.35 157,155
2018-11-05 $72.81 $72.81 $71.75 $72.58 $71.37 132,719
2018-11-02 $73.53 $73.84 $72.25 $72.73 $71.52 182,200
2018-11-01 $71.74 $73.63 $71.43 $73.61 $72.38 212,088
2018-10-31 $70.97 $72.02 $70.90 $71.49 $70.30 382,526
2018-10-30 $68.45 $70.03 $68.45 $70.01 $68.84 323,495
2018-10-29 $70.74 $70.97 $67.34 $68.44 $67.30 1,042,433
2018-10-26 $68.81 $70.75 $68.38 $69.55 $68.39 334,842
2018-10-25 $70.21 $71.88 $70.21 $71.58 $70.39 367,416
2018-10-24 $72.53 $72.53 $69.14 $69.14 $67.99 463,287
2018-10-23 $71.62 $73.47 $71.04 $73.06 $71.84 215,491
2018-10-22 $73.22 $73.43 $72.51 $73.08 $71.86 127,516
2018-10-19 $73.71 $74.17 $72.47 $72.66 $71.45 186,860
2018-10-18 $74.57 $74.57 $72.89 $73.13 $71.91 245,974
2018-10-17 $75.42 $75.42 $74.27 $74.88 $73.63 251,618
2018-10-16 $73.59 $75.05 $73.57 $74.99 $73.74 143,256
2018-10-15 $73.29 $73.44 $72.50 $72.69 $71.48 138,177
2018-10-12 $73.57 $73.91 $72.27 $73.47 $72.25 225,306
2018-10-11 $72.30 $73.72 $71.35 $71.93 $70.73 472,600
2018-10-10 $74.67 $74.70 $72.49 $72.52 $71.31 465,067
2018-10-09 $75.67 $75.86 $75.14 $75.41 $74.15 217,939
2018-10-08 $76.29 $76.53 $74.99 $75.69 $74.43 439,980
2018-10-05 $77.79 $78.06 $76.02 $76.69 $75.41 353,368
2018-10-04 $79.05 $79.05 $77.18 $77.87 $76.57 176,659
2018-10-03 $79.50 $79.79 $79.15 $79.36 $78.04 202,390
2018-10-02 $79.00 $79.86 $79.00 $79.05 $77.73 150,528
2018-10-01 $79.77 $80.00 $79.19 $79.35 $78.03 1,157,559
2018-09-28 $78.67 $79.49 $78.67 $79.36 $78.04 1,238,426
2018-09-27 $78.78 $79.28 $78.51 $78.94 $77.62 145,445
2018-09-26 $78.86 $79.42 $78.53 $78.60 $77.29 251,996
2018-09-25 $79.46 $79.46 $78.78 $78.94 $77.62 162,594
2018-09-24 $78.86 $79.50 $78.66 $79.43 $78.11 108,280
2018-09-21 $79.55 $79.76 $79.08 $79.20 $77.88 82,181
2018-09-20 $78.96 $79.71 $78.88 $79.50 $78.18 117,793
2018-09-19 $78.57 $78.78 $78.09 $78.51 $77.20 93,132
2018-09-18 $78.00 $78.94 $77.98 $78.53 $77.22 107,326
2018-09-17 $78.69 $78.81 $77.79 $77.88 $76.58 101,478
2018-09-14 $79.09 $79.40 $78.67 $78.99 $77.67 79,511
2018-09-13 $78.65 $79.25 $78.51 $78.93 $77.47 119,733
2018-09-12 $77.90 $77.94 $76.91 $77.90 $76.46 259,475
2018-09-11 $78.38 $78.74 $77.92 $78.46 $77.01 103,227
2018-09-10 $78.81 $78.81 $78.26 $78.66 $77.20 116,656
2018-09-07 $78.37 $79.05 $78.19 $78.34 $76.89 112,644
2018-09-06 $79.63 $79.72 $78.40 $78.67 $77.21 88,759
2018-09-05 $80.42 $80.47 $79.28 $79.67 $78.20 187,383
2018-09-04 $80.84 $80.84 $80.19 $80.78 $79.29 165,332
2018-08-31 $80.97 $81.28 $80.92 $81.27 $79.77 290,961
2018-08-30 $81.46 $81.59 $80.94 $81.14 $79.64 105,445
2018-08-29 $81.36 $81.85 $81.36 $81.75 $80.24 182,947
2018-08-28 $81.43 $81.55 $81.00 $81.39 $79.88 155,445
2018-08-27 $80.95 $81.41 $80.79 $81.24 $79.74 306,711
2018-08-24 $79.83 $80.51 $79.83 $80.48 $78.99 84,054
2018-08-23 $79.22 $79.92 $79.22 $79.36 $77.89 80,424
2018-08-22 $78.67 $79.33 $78.61 $79.28 $77.81 68,089
2018-08-21 $78.44 $79.23 $78.44 $78.94 $77.48 95,101
2018-08-20 $78.33 $78.46 $77.65 $78.14 $76.69 155,673
2018-08-17 $77.86 $78.30 $77.25 $78.10 $76.65 142,570
2018-08-16 $78.51 $78.70 $78.06 $78.18 $76.73 135,640
2018-08-15 $78.22 $78.40 $77.26 $77.92 $76.48 731,314
2018-08-14 $79.16 $79.16 $78.54 $78.90 $77.44 97,981
2018-08-13 $79.07 $79.48 $78.69 $78.78 $77.32 232,752
2018-08-10 $79.15 $79.33 $78.70 $78.99 $77.53 123,764
2018-08-09 $80.70 $80.70 $80.06 $80.10 $78.62 55,344
2018-08-08 $80.73 $81.07 $80.54 $80.90 $79.40 92,049
2018-08-07 $80.72 $81.04 $80.60 $80.83 $79.33 93,516
2018-08-06 $80.03 $80.64 $79.83 $80.64 $79.15 71,030
2018-08-03 $79.87 $80.09 $79.43 $80.06 $78.58 82,892
2018-08-02 $78.44 $79.94 $78.30 $79.87 $78.39 104,972
2018-08-01 $79.32 $79.71 $78.88 $79.13 $77.67 151,448
2018-07-31 $79.07 $79.85 $78.86 $79.41 $77.94 147,321
2018-07-30 $80.14 $80.20 $78.48 $78.90 $77.44 263,419
2018-07-27 $81.34 $81.43 $79.58 $80.18 $78.70 109,579
2018-07-26 $80.61 $81.34 $80.61 $81.20 $79.70 110,410
2018-07-25 $80.13 $81.02 $79.80 $81.02 $79.52 132,651
2018-07-24 $81.10 $81.35 $79.87 $79.98 $78.50 76,222
2018-07-23 $80.13 $80.52 $79.50 $80.45 $78.96 53,780
2018-07-20 $80.47 $80.86 $80.35 $80.42 $78.93 113,047
2018-07-19 $80.86 $81.10 $80.53 $80.71 $79.22 89,783
2018-07-18 $81.13 $81.31 $80.94 $81.27 $79.77 71,491
2018-07-17 $79.69 $80.99 $79.43 $80.96 $79.46 365,291
2018-07-16 $80.50 $80.56 $80.11 $80.21 $78.73 89,754
2018-07-13 $80.69 $80.72 $80.24 $80.40 $78.91 132,075
2018-07-12 $79.39 $80.64 $79.39 $80.60 $79.11 113,555
2018-07-11 $78.94 $79.39 $78.74 $78.88 $77.42 117,837
2018-07-10 $79.64 $79.94 $79.53 $79.84 $78.36 82,493
2018-07-09 $79.46 $79.54 $78.80 $79.54 $78.07 250,676
2018-07-06 $78.04 $79.09 $77.96 $79.02 $77.56 118,977
2018-07-05 $77.25 $78.06 $77.11 $78.05 $76.61 196,191
2018-07-03 $77.97 $77.97 $76.68 $76.68 $75.26 201,433
2018-07-02 $76.21 $77.63 $75.94 $77.61 $76.17 554,775
2018-06-29 $77.07 $77.65 $76.95 $77.06 $75.63 134,384
2018-06-28 $75.86 $76.83 $75.64 $76.65 $75.23 153,593
2018-06-27 $77.83 $77.97 $75.91 $75.91 $74.51 163,138
2018-06-26 $77.54 $77.89 $77.15 $77.51 $76.08 105,652
2018-06-25 $78.22 $78.22 $76.33 $77.14 $75.71 193,284
2018-06-22 $79.98 $79.98 $78.91 $79.01 $77.55 82,555
2018-06-21 $80.62 $80.86 $79.57 $79.66 $78.19 117,014
2018-06-20 $80.73 $80.86 $80.36 $80.56 $78.90 133,680
2018-06-19 $79.73 $80.32 $79.27 $80.30 $78.64 300,837
2018-06-18 $80.57 $81.02 $80.08 $80.97 $79.30 77,124
2018-06-15 $81.02 $81.25 $80.45 $81.25 $79.57 165,011
2018-06-14 $81.34 $81.63 $81.06 $81.40 $79.72 106,337
2018-06-13 $80.93 $81.59 $80.71 $80.84 $79.17 202,084
2018-06-12 $80.77 $81.10 $80.44 $80.99 $79.32 122,728
2018-06-11 $80.43 $80.82 $80.40 $80.63 $78.97 143,325
2018-06-08 $79.95 $80.58 $79.75 $80.50 $78.84 126,864
2018-06-07 $81.54 $81.54 $79.95 $80.60 $78.94 132,858
2018-06-06 $81.32 $81.58 $80.91 $81.58 $79.90 131,741
2018-06-05 $81.01 $81.34 $80.79 $81.19 $79.51 217,219
2018-06-04 $80.32 $80.77 $80.02 $80.75 $79.08 118,071
2018-06-01 $79.15 $80.16 $79.11 $80.14 $78.49 139,752
2018-05-31 $78.85 $79.46 $78.66 $78.73 $77.10 133,619
2018-05-30 $78.93 $79.47 $78.88 $79.02 $77.39 169,890
2018-05-29 $78.69 $79.05 $78.12 $78.53 $76.91 111,077
2018-05-25 $78.79 $79.19 $78.71 $79.00 $77.37 189,322
2018-05-24 $78.88 $79.11 $78.08 $78.91 $77.28 125,520
2018-05-23 $77.82 $78.89 $77.61 $78.89 $77.26 150,257
2018-05-22 $78.94 $79.16 $78.41 $78.51 $76.89 75,510
2018-05-21 $78.99 $79.05 $77.96 $78.39 $76.77 128,903
2018-05-18 $78.33 $78.51 $77.99 $78.05 $76.44 89,421
2018-05-17 $78.96 $79.42 $78.40 $78.93 $77.30 124,915
2018-05-16 $78.73 $79.40 $78.62 $79.37 $77.73 92,562
2018-05-15 $78.69 $78.69 $78.09 $78.57 $76.95 209,008
2018-05-14 $79.12 $79.96 $79.01 $79.16 $77.53 140,422
2018-05-11 $79.14 $79.19 $78.59 $78.74 $77.11 104,953
2018-05-10 $79.01 $79.84 $79.01 $79.82 $78.17 133,699
2018-05-09 $77.91 $78.72 $77.63 $78.61 $76.99 87,038
2018-05-08 $77.15 $77.71 $76.95 $77.70 $76.10 224,779
2018-05-07 $77.03 $77.63 $76.96 $77.32 $75.72 98,570
2018-05-04 $74.95 $76.89 $74.70 $76.74 $75.16 119,469
2018-05-03 $74.69 $75.59 $73.95 $75.33 $73.78 185,995
2018-05-02 $75.37 $75.77 $74.86 $75.05 $73.50 192,645
2018-05-01 $74.43 $75.59 $74.22 $75.58 $74.02 126,509
2018-04-30 $75.19 $75.75 $74.44 $74.76 $73.22 231,000
2018-04-27 $76.16 $76.25 $74.90 $75.29 $73.74 122,823
2018-04-26 $74.93 $75.69 $74.82 $75.53 $73.97 138,667
2018-04-25 $74.05 $74.20 $72.81 $73.93 $72.40 242,346
2018-04-24 $75.54 $76.08 $73.58 $74.12 $72.59 201,302
2018-04-23 $75.81 $75.94 $74.60 $74.84 $73.30 158,097
2018-04-20 $76.13 $76.32 $75.16 $75.44 $73.88 129,572
2018-04-19 $77.44 $77.54 $76.14 $76.32 $74.74 252,977
2018-04-18 $78.32 $78.50 $77.56 $78.24 $76.62 292,220
2018-04-17 $77.72 $78.80 $77.54 $78.62 $77.00 166,349
2018-04-16 $77.05 $77.36 $76.46 $77.06 $75.47 130,770
2018-04-13 $77.73 $77.73 $76.28 $76.58 $75.00 113,019
2018-04-12 $76.46 $77.34 $76.41 $77.12 $75.53 129,131
2018-04-11 $75.69 $76.69 $75.47 $75.99 $74.42 121,089
2018-04-10 $75.61 $76.54 $75.25 $76.16 $74.59 165,804
2018-04-09 $74.21 $75.89 $74.14 $74.14 $72.61 192,168
2018-04-06 $74.77 $75.40 $73.28 $73.64 $72.12 213,237
2018-04-05 $76.50 $76.70 $75.18 $75.66 $74.10 196,996
2018-04-04 $73.20 $76.16 $73.13 $75.95 $74.38 370,635
2018-04-03 $74.62 $75.05 $73.77 $74.88 $73.33 409,564
2018-04-02 $75.85 $76.10 $73.22 $73.96 $72.43 655,734
2018-03-29 $75.38 $76.89 $74.75 $76.02 $74.45 205,356
2018-03-28 $75.56 $76.16 $74.53 $74.76 $73.22 669,940
2018-03-27 $78.92 $79.12 $75.29 $75.85 $74.28 449,197
2018-03-26 $77.14 $78.42 $76.18 $78.38 $76.76 288,681
2018-03-23 $77.95 $78.12 $75.62 $75.62 $74.06 263,156
2018-03-22 $79.57 $79.83 $78.10 $78.12 $76.51 246,639
2018-03-21 $80.23 $81.34 $80.07 $80.40 $78.64 214,903
2018-03-20 $80.17 $80.68 $80.06 $80.40 $78.64 150,943
2018-03-19 $80.98 $81.05 $79.12 $80.08 $78.33 300,359
2018-03-16 $81.80 $82.13 $81.54 $81.63 $79.85 91,098
2018-03-15 $81.60 $82.07 $81.24 $81.63 $79.85 124,779
2018-03-14 $81.89 $81.99 $81.02 $81.53 $79.75 154,595
2018-03-13 $83.08 $83.42 $81.26 $81.53 $79.75 261,150
2018-03-12 $82.43 $82.94 $82.23 $82.65 $80.84 242,206
2018-03-09 $81.04 $82.00 $80.95 $81.96 $80.17 208,005
2018-03-08 $80.46 $80.53 $79.98 $80.36 $78.60 211,584
2018-03-07 $78.76 $80.15 $78.75 $80.04 $78.29 183,684
2018-03-06 $78.84 $79.44 $78.68 $79.33 $77.60 156,672
2018-03-05 $77.13 $78.71 $76.99 $78.38 $76.67 137,223
2018-03-02 $75.41 $77.54 $75.30 $77.41 $75.72 149,193
2018-03-01 $77.47 $77.65 $75.59 $76.30 $74.63 259,568
2018-02-28 $78.24 $78.60 $77.35 $77.35 $75.66 197,776
2018-02-27 $78.76 $79.10 $77.80 $77.83 $76.13 291,442
2018-02-26 $77.91 $78.54 $77.68 $78.50 $76.79 238,537
2018-02-23 $76.29 $77.42 $76.27 $77.42 $75.73 173,035
2018-02-22 $76.49 $76.65 $75.71 $75.90 $74.24 179,132
2018-02-21 $76.98 $77.39 $76.06 $76.09 $74.43 197,914
2018-02-20 $75.52 $77.15 $75.52 $76.60 $74.93 298,880
2018-02-16 $75.69 $76.65 $75.69 $75.85 $74.19 527,524
2018-02-15 $75.24 $75.92 $74.22 $75.92 $74.26 678,482
2018-02-14 $72.54 $74.62 $72.54 $74.49 $72.86 230,494
2018-02-13 $72.38 $73.02 $72.21 $72.91 $71.32 107,687
2018-02-12 $71.84 $73.14 $71.76 $72.69 $71.10 222,508
2018-02-09 $70.77 $71.80 $68.60 $71.25 $69.69 564,899
2018-02-08 $73.04 $73.04 $69.74 $69.79 $68.27 347,794
2018-02-07 $73.79 $74.53 $72.81 $72.83 $71.24 309,621
2018-02-06 $71.04 $74.16 $70.74 $74.09 $72.47 621,238
2018-02-05 $74.38 $75.76 $72.07 $72.14 $70.56 790,187
2018-02-02 $76.32 $76.33 $75.00 $75.00 $73.36 378,490
2018-02-01 $76.94 $77.87 $76.74 $77.02 $75.34 180,530
2018-01-31 $77.64 $77.90 $77.13 $77.57 $75.88 237,765
2018-01-30 $77.25 $77.57 $76.87 $77.03 $75.35 298,252
2018-01-29 $78.25 $78.53 $77.55 $78.09 $76.38 200,778
2018-01-26 $77.50 $78.54 $77.45 $78.53 $76.81 141,145
2018-01-25 $78.37 $78.43 $76.81 $76.87 $75.19 212,211
2018-01-24 $78.45 $78.66 $77.17 $77.55 $75.86 213,653
2018-01-23 $78.17 $78.69 $78.14 $78.68 $76.96 172,095
2018-01-22 $77.61 $78.05 $77.16 $78.04 $76.34 163,368
2018-01-19 $77.60 $77.60 $77.10 $77.52 $75.83 180,701
2018-01-18 $77.11 $77.48 $76.97 $77.31 $75.62 223,305
2018-01-17 $76.26 $77.23 $76.07 $77.12 $75.44 226,564
2018-01-16 $76.50 $76.77 $75.27 $75.59 $73.94 464,305
2018-01-12 $75.45 $76.00 $75.28 $75.86 $74.20 178,900
2018-01-11 $75.15 $75.34 $74.96 $75.28 $73.64 111,102
2018-01-10 $75.00 $75.14 $74.53 $75.00 $73.36 139,987
2018-01-09 $75.82 $75.86 $75.21 $75.45 $73.80 212,234
2018-01-08 $75.33 $75.84 $75.21 $75.72 $74.07 160,780
2018-01-05 $75.11 $75.36 $74.84 $75.24 $73.60 251,808
2018-01-04 $74.66 $74.84 $74.27 $74.70 $73.07 170,552
2018-01-03 $73.43 $74.20 $73.34 $74.14 $72.52 223,638
2018-01-02 $72.17 $73.29 $72.09 $73.26 $71.66 736,037
2017-12-29 $72.58 $72.63 $71.94 $71.94 $70.37 121,425
2017-12-28 $72.79 $72.79 $72.37 $72.51 $70.93 231,058
2017-12-27 $72.39 $72.70 $72.31 $72.52 $70.94 162,531
2017-12-26 $72.52 $72.52 $71.94 $72.32 $70.74 344,663
2017-12-22 $72.98 $72.98 $72.61 $72.82 $71.23 68,506
2017-12-21 $73.62 $73.76 $72.89 $72.97 $71.38 130,870
2017-12-20 $74.04 $74.04 $73.15 $73.57 $71.77 199,357
2017-12-19 $73.79 $73.85 $73.32 $73.55 $71.75 203,155
2017-12-18 $73.49 $73.80 $73.29 $73.78 $71.97 227,627
2017-12-15 $72.38 $73.00 $72.00 $72.89 $71.10 84,595
2017-12-14 $72.34 $72.50 $72.01 $72.05 $70.28 96,615
2017-12-13 $72.35 $72.59 $72.08 $72.17 $70.40 325,402
2017-12-12 $72.13 $72.28 $71.75 $71.96 $70.19 155,815
2017-12-11 $71.86 $72.25 $71.85 $72.25 $70.48 128,507
2017-12-08 $72.44 $72.52 $71.72 $71.79 $70.03 123,990
2017-12-07 $71.17 $71.91 $71.17 $71.75 $69.99 205,436
2017-12-06 $70.41 $71.21 $70.13 $71.14 $69.40 332,465
2017-12-05 $70.66 $71.79 $70.23 $70.82 $69.08 315,172
2017-12-04 $72.37 $72.50 $70.53 $70.75 $69.01 469,344
2017-12-01 $72.10 $72.30 $70.56 $72.02 $70.25 345,018
2017-11-30 $72.48 $72.85 $72.14 $72.49 $70.71 224,564
2017-11-29 $74.41 $74.41 $71.60 $72.06 $70.29 348,564
2017-11-28 $74.73 $74.86 $74.36 $74.75 $72.92 128,936
2017-11-27 $74.78 $74.78 $74.33 $74.51 $72.68 418,524
2017-11-24 $74.91 $75.22 $74.88 $75.20 $73.36 66,242
2017-11-22 $75.04 $75.04 $74.70 $74.78 $72.95 187,649
2017-11-21 $74.69 $75.04 $74.64 $74.90 $73.06 386,962
2017-11-20 $74.22 $74.41 $74.12 $74.29 $72.47 196,607
2017-11-17 $74.27 $74.46 $73.96 $74.05 $72.23 127,551
2017-11-16 $73.15 $74.24 $73.15 $74.07 $72.25 125,997
2017-11-15 $72.74 $73.00 $72.25 $72.69 $70.91 279,308
2017-11-14 $72.90 $73.15 $72.63 $73.11 $71.32 270,197
2017-11-13 $72.75 $73.16 $72.60 $73.09 $71.30 295,805
2017-11-10 $72.82 $73.04 $72.61 $72.97 $71.18 1,705,797
2017-11-09 $73.26 $73.26 $72.08 $72.81 $71.02 368,173
2017-11-08 $73.41 $73.92 $73.23 $73.87 $72.06 115,583
2017-11-07 $73.60 $73.72 $73.14 $73.43 $71.63 133,362
2017-11-06 $73.41 $73.62 $73.18 $73.61 $71.80 188,340
2017-11-03 $72.64 $73.05 $72.27 $73.05 $71.25 145,976
2017-11-02 $72.25 $72.43 $71.61 $72.34 $70.57 112,702
2017-11-01 $73.20 $73.20 $71.92 $72.35 $70.58 388,185
2017-10-31 $72.54 $73.01 $72.40 $72.85 $71.06 184,467
2017-10-30 $72.27 $72.32 $71.87 $72.27 $70.50 171,378
2017-10-27 $71.74 $72.32 $71.35 $72.21 $70.44 194,202
2017-10-26 $71.47 $71.65 $71.17 $71.49 $69.74 109,171
2017-10-25 $71.80 $71.99 $70.78 $71.29 $69.54 146,298
2017-10-24 $71.72 $71.89 $71.51 $71.80 $70.04 128,371
2017-10-23 $71.92 $72.02 $71.44 $71.54 $69.79 104,972
2017-10-20 $71.26 $71.65 $71.24 $71.40 $69.65 140,862
2017-10-19 $70.29 $70.84 $70.00 $70.83 $69.09 94,511
2017-10-18 $70.66 $70.73 $70.09 $70.68 $68.95 77,586
2017-10-17 $70.55 $70.55 $70.16 $70.43 $68.70 102,110
2017-10-16 $70.61 $70.61 $70.20 $70.56 $68.83 123,353
2017-10-13 $69.92 $70.49 $69.92 $70.37 $68.64 62,330
2017-10-12 $69.64 $70.06 $69.64 $69.79 $68.08 70,867
2017-10-11 $69.52 $69.81 $69.40 $69.79 $68.08 70,906
2017-10-10 $69.75 $69.75 $69.12 $69.64 $67.93 88,330
2017-10-09 $69.34 $69.44 $69.20 $69.41 $67.71 58,767
2017-10-06 $68.64 $69.21 $68.60 $69.19 $67.49 91,534
2017-10-05 $68.71 $68.96 $68.43 $68.89 $67.20 113,575
2017-10-04 $68.44 $68.53 $68.10 $68.53 $66.85 180,614
2017-10-03 $68.49 $68.62 $68.38 $68.49 $66.81 143,350
2017-10-02 $68.29 $68.70 $68.03 $68.39 $66.71 377,497
2017-09-29 $67.65 $68.15 $67.57 $68.15 $66.48 86,528
2017-09-28 $67.24 $67.50 $66.98 $67.48 $65.82 62,744
2017-09-27 $66.73 $67.55 $66.71 $67.31 $65.66 83,661
2017-09-26 $66.52 $66.73 $66.04 $66.20 $64.58 65,924
2017-09-25 $66.91 $66.91 $65.76 $66.18 $64.56 115,473
2017-09-22 $66.54 $67.19 $66.54 $67.12 $65.47 76,795
2017-09-21 $67.22 $67.22 $66.42 $66.78 $65.14 94,770
2017-09-20 $67.91 $67.91 $66.65 $67.24 $65.44 124,046
2017-09-19 $68.02 $68.15 $67.70 $68.04 $66.22 105,485
2017-09-18 $67.66 $68.09 $67.63 $67.92 $66.10 174,930
2017-09-15 $66.79 $67.44 $66.75 $67.36 $65.56 98,848
2017-09-14 $66.56 $67.02 $66.33 $66.80 $65.01 88,162
2017-09-13 $66.70 $66.79 $66.49 $66.78 $64.99 62,613
2017-09-12 $66.65 $66.80 $66.34 $66.80 $65.01 57,934
2017-09-11 $65.91 $66.47 $65.91 $66.40 $64.62 300,623
2017-09-08 $65.85 $66.02 $65.28 $65.41 $63.66 60,424
2017-09-07 $65.75 $65.94 $65.48 $65.91 $64.15 68,461
2017-09-06 $65.61 $65.72 $65.26 $65.56 $63.81 87,788
2017-09-05 $65.85 $66.07 $64.95 $65.42 $63.67 142,851
2017-09-01 $66.19 $66.26 $65.92 $66.13 $64.36 107,939
2017-08-31 $65.67 $66.05 $65.60 $65.97 $64.20 102,540
2017-08-30 $64.65 $65.45 $64.54 $65.39 $63.64 100,536
2017-08-29 $63.79 $64.61 $63.59 $64.52 $62.79 69,322
2017-08-28 $64.35 $64.35 $64.08 $64.34 $62.62 217,889
2017-08-25 $64.51 $64.67 $64.13 $64.20 $62.48 92,015
2017-08-24 $64.50 $64.70 $63.89 $64.26 $62.54 68,909
2017-08-23 $63.91 $64.41 $63.91 $64.31 $62.59 66,108
2017-08-22 $63.68 $64.47 $63.68 $64.38 $62.66 106,726
2017-08-21 $63.50 $63.56 $62.88 $63.30 $61.61 137,987
2017-08-18 $63.58 $63.83 $63.05 $63.39 $61.69 432,810
2017-08-17 $64.66 $64.66 $63.30 $63.33 $61.64 116,119
2017-08-16 $64.76 $65.01 $64.54 $64.85 $63.11 127,161
2017-08-15 $64.67 $64.67 $64.20 $64.51 $62.78 495,903
2017-08-14 $63.96 $64.52 $63.96 $64.44 $62.72 87,716
2017-08-11 $62.80 $63.38 $62.64 $63.27 $61.58 262,862
2017-08-10 $63.95 $63.95 $62.67 $62.73 $61.05 255,512
2017-08-09 $63.96 $64.42 $63.81 $64.41 $62.69 140,496
2017-08-08 $64.61 $65.06 $64.28 $64.43 $62.71 178,425
2017-08-07 $64.20 $64.63 $64.09 $64.61 $62.88 156,667
2017-08-04 $64.08 $64.41 $63.89 $64.01 $62.30 194,281
2017-08-03 $64.02 $64.18 $63.76 $63.96 $62.25 210,496
2017-08-02 $64.89 $64.89 $63.58 $64.07 $62.36 121,158
2017-08-01 $64.47 $64.54 $64.24 $64.49 $62.76 123,142
2017-07-31 $64.68 $64.86 $64.06 $64.23 $62.51 167,683
2017-07-28 $64.36 $64.67 $64.17 $64.56 $62.83 76,647
2017-07-27 $65.82 $65.83 $63.83 $64.65 $62.92 271,902
2017-07-26 $65.64 $65.64 $65.25 $65.47 $63.72 83,976
2017-07-25 $65.44 $65.61 $64.99 $65.47 $63.72 405,260
2017-07-24 $65.88 $65.91 $65.63 $65.87 $64.11 558,796
2017-07-21 $65.85 $65.89 $65.57 $65.78 $64.02 89,434
2017-07-20 $66.21 $66.21 $65.70 $66.21 $64.44 102,703
2017-07-19 $65.95 $66.21 $65.86 $66.16 $64.39 132,890
2017-07-18 $65.36 $65.68 $64.97 $65.65 $63.89 183,835
2017-07-17 $65.73 $65.73 $65.25 $65.42 $63.67 115,404
2017-07-14 $65.00 $65.53 $65.00 $65.53 $63.78 134,582
2017-07-13 $65.05 $65.18 $64.69 $64.83 $63.10 83,177
2017-07-12 $64.72 $65.02 $64.58 $64.98 $63.24 205,542
2017-07-11 $63.57 $64.08 $63.47 $64.06 $62.35 122,050
2017-07-10 $63.07 $63.72 $62.90 $63.61 $61.91 413,568
2017-07-07 $62.39 $63.30 $62.39 $63.01 $61.32 97,384
2017-07-06 $62.04 $62.54 $61.86 $62.16 $60.50 205,204
2017-07-05 $61.79 $62.78 $61.79 $62.62 $60.94 742,667
2017-07-03 $62.74 $62.84 $61.64 $61.65 $60.00 360,129
2017-06-30 $62.85 $63.03 $62.31 $62.39 $60.72 131,588
2017-06-29 $63.69 $63.69 $61.92 $62.66 $60.98 808,234
2017-06-28 $63.37 $64.11 $62.98 $64.03 $62.32 215,994
2017-06-27 $64.32 $64.45 $63.10 $63.15 $61.46 272,153
2017-06-26 $65.48 $65.73 $64.47 $64.60 $62.87 212,824
2017-06-23 $64.72 $65.34 $64.55 $65.19 $63.45 156,198
2017-06-22 $64.82 $64.90 $64.40 $64.69 $62.96 133,769
2017-06-21 $64.46 $64.93 $64.37 $64.92 $63.06 153,884
2017-06-20 $64.69 $64.78 $64.00 $64.00 $62.17 169,619
2017-06-19 $64.16 $64.75 $64.13 $64.67 $62.82 218,399
2017-06-16 $63.47 $63.90 $63.31 $63.52 $61.70 113,282
2017-06-15 $63.24 $63.80 $62.98 $63.65 $61.83 296,349
2017-06-14 $64.90 $64.99 $63.47 $64.05 $62.21 206,404
2017-06-13 $64.75 $65.06 $64.02 $64.62 $62.77 243,793
2017-06-12 $63.71 $64.32 $62.65 $64.26 $62.42 522,943
2017-06-09 $67.05 $67.17 $63.37 $64.40 $62.55 557,680
2017-06-08 $66.72 $66.82 $66.09 $66.80 $64.89 132,742
2017-06-07 $65.98 $66.26 $65.75 $66.19 $64.29 130,230
2017-06-06 $65.62 $66.08 $65.50 $65.81 $63.92 328,931
2017-06-05 $65.82 $65.98 $65.62 $65.69 $63.81 245,880
2017-06-02 $65.48 $65.72 $65.15 $65.72 $63.84 255,156
2017-06-01 $65.16 $65.16 $64.67 $65.12 $63.25 198,152
2017-05-31 $65.44 $65.44 $64.67 $64.98 $63.12 210,877
2017-05-30 $64.81 $65.13 $64.72 $65.06 $63.20 220,003
2017-05-26 $64.80 $64.80 $64.39 $64.72 $62.86 172,355
2017-05-25 $64.54 $64.86 $64.27 $64.72 $62.86 209,107
2017-05-24 $64.24 $64.35 $64.02 $64.22 $62.38 160,807
2017-05-23 $64.00 $64.06 $63.57 $63.85 $62.02 169,010
2017-05-22 $63.51 $63.99 $63.49 $63.97 $62.14 229,226
2017-05-19 $63.09 $63.41 $63.09 $63.21 $61.40 202,013
2017-05-18 $61.78 $62.64 $61.44 $62.46 $60.67 213,667
2017-05-17 $63.47 $63.48 $61.97 $61.98 $60.20 280,236
2017-05-16 $63.83 $64.00 $63.56 $64.00 $62.17 138,987
2017-05-15 $63.27 $63.55 $63.10 $63.55 $61.73 155,674
2017-05-12 $62.88 $62.90 $62.70 $62.87 $61.07 89,912
2017-05-11 $62.72 $62.95 $62.36 $62.84 $61.04 187,787
2017-05-10 $62.61 $62.98 $62.61 $62.92 $61.12 233,643
2017-05-09 $62.14 $62.43 $62.14 $62.33 $60.54 138,740
2017-05-08 $62.05 $62.08 $61.90 $61.99 $60.21 244,029
2017-05-05 $61.78 $62.06 $61.58 $62.06 $60.28 108,176
2017-05-04 $61.78 $61.88 $61.56 $61.75 $59.98 143,757
2017-05-03 $61.67 $61.77 $61.41 $61.69 $59.92 171,963
2017-05-02 $61.90 $61.90 $61.48 $61.78 $60.01 117,386
2017-05-01 $61.41 $61.80 $61.25 $61.78 $60.01 259,134
2017-04-28 $61.61 $61.61 $61.00 $61.22 $59.47 155,107
2017-04-27 $61.23 $61.49 $61.15 $61.48 $59.72 169,650
2017-04-26 $61.44 $61.44 $60.83 $60.89 $59.14 302,535
2017-04-25 $61.53 $61.65 $61.20 $61.60 $59.83 451,985
2017-04-24 $61.05 $61.16 $60.82 $61.06 $59.31 233,990
2017-04-21 $60.23 $60.23 $59.92 $60.16 $58.44 116,417
2017-04-20 $59.96 $60.42 $59.74 $60.31 $58.58 258,193
2017-04-19 $59.68 $59.96 $59.58 $59.69 $57.98 239,393
2017-04-18 $59.08 $59.34 $59.02 $59.32 $57.62 164,189
2017-04-17 $58.99 $59.28 $58.98 $59.28 $57.58 125,129
2017-04-13 $58.74 $59.41 $58.67 $58.81 $57.12 233,162
2017-04-12 $59.51 $59.53 $58.86 $58.99 $57.30 177,038
2017-04-11 $59.67 $59.70 $58.88 $59.56 $57.85 298,001
2017-04-10 $59.93 $60.09 $59.60 $59.76 $58.05 103,491
2017-04-07 $59.65 $59.99 $59.51 $59.91 $58.19 168,550
2017-04-06 $59.62 $59.84 $59.31 $59.74 $58.03 179,620
2017-04-05 $59.98 $60.37 $59.44 $59.55 $57.84 271,192
2017-04-04 $59.65 $59.97 $59.60 $59.84 $58.12 215,559
2017-04-03 $60.20 $60.25 $59.48 $59.90 $58.18 302,515
2017-03-31 $60.30 $60.35 $60.07 $60.15 $58.43 170,688
2017-03-30 $60.20 $60.44 $60.13 $60.29 $58.56 168,726
2017-03-29 $60.09 $60.17 $59.88 $60.15 $58.43 359,037
2017-03-28 $59.87 $60.28 $59.76 $60.10 $58.38 176,112
2017-03-27 $59.44 $60.00 $59.15 $59.85 $58.13 980,877
2017-03-24 $60.13 $60.40 $59.64 $59.82 $58.11 1,509,061
2017-03-23 $59.53 $59.74 $59.35 $59.54 $57.83 214,677
2017-03-22 $59.04 $59.67 $58.96 $59.62 $57.82 285,909
2017-03-21 $60.61 $60.61 $59.00 $59.10 $57.32 254,948
2017-03-20 $60.22 $60.50 $60.15 $60.30 $58.48 486,738
2017-03-17 $60.28 $60.35 $60.15 $60.15 $58.33 151,760
2017-03-16 $60.25 $60.25 $59.91 $60.02 $58.21 185,128
2017-03-15 $59.61 $60.09 $59.39 $59.98 $58.17 147,376
2017-03-14 $59.71 $59.71 $59.23 $59.58 $57.78 262,295
2017-03-13 $59.46 $59.91 $59.46 $59.87 $58.06 424,858
2017-03-10 $59.19 $59.47 $59.12 $59.37 $57.58 182,288
2017-03-09 $58.99 $59.02 $58.59 $58.90 $57.12 95,141
2017-03-08 $59.08 $59.18 $58.88 $59.02 $57.24 139,899
2017-03-07 $58.88 $59.14 $58.72 $58.89 $57.11 97,146
2017-03-06 $58.86 $59.02 $58.55 $58.94 $57.16 110,857
2017-03-03 $58.94 $59.04 $58.80 $59.03 $57.25 109,279
2017-03-02 $59.39 $59.39 $58.86 $58.96 $57.18 135,763
2017-03-01 $59.22 $59.47 $58.77 $59.44 $57.65 164,973
2017-02-28 $58.67 $58.80 $58.46 $58.56 $56.79 170,277
2017-02-27 $58.68 $58.86 $58.53 $58.86 $57.08 125,548
2017-02-24 $58.03 $58.68 $57.93 $58.68 $56.91 144,531
2017-02-23 $59.02 $59.04 $58.26 $58.56 $56.79 206,303
2017-02-22 $58.85 $58.98 $58.69 $58.97 $57.19 163,805
2017-02-21 $58.77 $58.90 $58.65 $58.90 $57.12 217,537
2017-02-17 $58.16 $58.50 $58.00 $58.49 $56.72 142,339
2017-02-16 $58.19 $58.32 $58.01 $58.31 $56.55 124,974
2017-02-15 $57.62 $57.98 $57.48 $57.94 $56.19 198,285
2017-02-14 $57.62 $57.62 $57.27 $57.52 $55.78 144,277
2017-02-13 $57.59 $57.75 $57.51 $57.69 $55.95 315,606
2017-02-10 $57.61 $57.61 $57.04 $57.36 $55.63 190,833
2017-02-09 $57.63 $57.78 $57.43 $57.46 $55.73 207,558
2017-02-08 $57.56 $57.56 $57.09 $57.45 $55.72 170,882
2017-02-07 $57.30 $57.48 $57.20 $57.48 $55.74 128,491
2017-02-06 $57.12 $57.19 $56.96 $57.13 $55.41 137,523
2017-02-03 $56.99 $57.17 $56.92 $57.11 $55.39 227,970
2017-02-02 $56.41 $56.81 $56.08 $56.78 $55.07 235,983
2017-02-01 $56.75 $56.81 $56.22 $56.53 $54.82 450,324
2017-01-31 $56.41 $56.42 $55.97 $56.30 $54.60 120,419
2017-01-30 $56.72 $56.72 $56.01 $56.57 $54.86 143,603
2017-01-27 $56.63 $56.87 $56.58 $56.87 $55.15 162,594
2017-01-26 $56.77 $56.77 $56.09 $56.23 $54.53 173,165
2017-01-25 $56.60 $56.78 $56.42 $56.65 $54.94 228,198
2017-01-24 $55.34 $55.97 $55.34 $55.89 $54.20 136,095
2017-01-23 $54.98 $55.12 $54.65 $55.03 $53.37 118,544
2017-01-20 $54.88 $55.28 $54.88 $55.06 $53.40 137,257
2017-01-19 $54.72 $54.96 $54.50 $54.55 $52.90 211,583
2017-01-18 $54.43 $54.73 $54.31 $54.72 $53.07 131,354
2017-01-17 $54.62 $54.62 $54.09 $54.30 $52.66 140,729
2017-01-13 $54.46 $54.76 $54.45 $54.68 $53.03 160,439
2017-01-12 $54.44 $54.44 $53.66 $54.36 $52.72 184,830
2017-01-11 $54.45 $54.56 $54.18 $54.56 $52.91 141,273
2017-01-10 $54.26 $54.52 $54.15 $54.33 $52.69 225,482
2017-01-09 $53.92 $54.18 $53.69 $54.09 $52.46 265,736
2017-01-06 $53.43 $53.86 $53.15 $53.76 $52.14 167,777
2017-01-05 $53.24 $53.59 $53.17 $53.38 $51.77 165,965
2017-01-04 $53.16 $53.35 $53.07 $53.27 $51.66 251,550
2017-01-03 $53.08 $53.50 $52.69 $53.06 $51.46 328,949
2016-12-30 $53.43 $53.51 $52.53 $52.66 $51.07 141,385
2016-12-29 $53.31 $53.38 $52.98 $53.22 $51.61 117,343
2016-12-28 $54.16 $54.20 $53.30 $53.33 $51.72 140,988
2016-12-27 $53.72 $54.16 $53.71 $53.98 $52.35 142,980
2016-12-23 $53.40 $53.62 $53.40 $53.62 $52.00 111,523
2016-12-22 $53.72 $53.72 $53.27 $53.41 $51.80 209,220
2016-12-21 $53.47 $53.53 $53.28 $53.39 $51.78 139,578
2016-12-20 $53.53 $53.65 $53.37 $53.45 $51.74 173,389
2016-12-19 $53.04 $53.41 $52.90 $53.24 $51.53 166,360
2016-12-16 $53.71 $53.71 $52.69 $52.84 $51.14 162,937
2016-12-15 $53.17 $53.68 $53.01 $53.43 $51.72 157,025
2016-12-14 $53.12 $53.38 $52.83 $52.93 $51.23 137,650
2016-12-13 $52.53 $53.42 $52.53 $53.08 $51.38 195,153
2016-12-12 $52.60 $52.66 $52.07 $52.45 $50.77 122,537
2016-12-09 $53.18 $53.19 $52.64 $52.87 $51.17 163,148
2016-12-08 $52.85 $53.13 $52.73 $52.94 $51.24 211,343
2016-12-07 $51.66 $52.82 $51.52 $52.73 $51.04 239,757
2016-12-06 $51.44 $51.60 $51.14 $51.58 $49.93 233,802
2016-12-05 $51.01 $51.51 $50.85 $51.32 $49.67 229,846
2016-12-02 $50.29 $50.82 $50.19 $50.73 $49.10 344,983
2016-12-01 $52.41 $52.41 $50.13 $50.29 $48.68 460,933
2016-11-30 $52.70 $52.70 $52.21 $52.22 $50.54 275,088
2016-11-29 $52.58 $52.87 $52.33 $52.55 $50.86 361,890
2016-11-28 $52.70 $52.77 $52.46 $52.46 $50.78 414,585
2016-11-25 $52.39 $52.49 $52.26 $52.45 $50.77 125,178
2016-11-23 $52.44 $52.47 $52.15 $52.32 $50.64 586,515
2016-11-22 $52.53 $52.59 $52.35 $52.48 $50.80 204,603
2016-11-21 $52.08 $52.36 $51.97 $52.31 $50.63 242,948
2016-11-18 $52.02 $52.04 $51.72 $51.88 $50.22 550,722
2016-11-17 $51.41 $51.98 $51.41 $51.93 $50.26 807,916
2016-11-16 $51.11 $51.42 $50.86 $51.26 $49.62 400,073
2016-11-15 $50.63 $51.20 $50.46 $51.01 $49.37 819,865
2016-11-14 $50.87 $50.87 $50.16 $50.28 $48.67 839,108
2016-11-11 $50.22 $50.76 $50.02 $50.76 $49.13 18,972,165
2016-11-10 $51.07 $51.29 $49.35 $49.92 $48.32 2,858,473
2016-11-09 $49.82 $50.81 $49.39 $50.66 $49.03 4,754,846
2016-11-08 $50.78 $51.00 $50.38 $50.80 $49.17 121,766
2016-11-07 $50.27 $50.66 $50.07 $50.64 $49.01 45,428
2016-11-04 $49.25 $49.68 $49.14 $49.28 $47.70 21,915
2016-11-03 $49.87 $49.87 $49.48 $49.54 $47.95 73,868
2016-11-02 $50.21 $50.44 $49.72 $49.79 $48.19 81,699
2016-11-01 $50.98 $51.00 $49.84 $50.35 $48.73 47,784
2016-10-31 $51.05 $51.15 $50.94 $50.96 $49.33 62,091
2016-10-28 $50.95 $51.32 $50.67 $50.82 $49.19 72,222
2016-10-27 $51.37 $51.41 $50.77 $50.82 $49.19 61,693
2016-10-26 $50.74 $51.13 $50.70 $50.91 $49.28 51,715
2016-10-25 $51.13 $51.13 $50.73 $50.78 $49.15 42,767
2016-10-24 $50.66 $51.00 $50.65 $51.00 $49.36 35,748
2016-10-21 $50.19 $50.29 $49.98 $50.26 $48.65 31,613
2016-10-20 $50.20 $50.44 $49.80 $50.34 $48.72 295,352
2016-10-19 $50.14 $50.25 $49.98 $50.19 $48.58 113,176
2016-10-18 $50.34 $50.41 $50.19 $50.23 $48.61 71,974
2016-10-17 $49.90 $50.01 $49.67 $49.67 $48.08 36,411
2016-10-14 $50.05 $50.46 $49.82 $49.92 $48.31 173,210
2016-10-13 $49.62 $49.87 $49.06 $49.72 $48.12 58,584
2016-10-12 $49.98 $50.22 $49.98 $50.10 $48.49 22,407
2016-10-11 $51.04 $51.04 $49.87 $50.19 $48.58 201,905
2016-10-10 $51.27 $51.55 $51.15 $51.15 $49.51 304,453
2016-10-07 $51.34 $51.34 $50.78 $51.12 $49.48 40,045
2016-10-06 $51.19 $51.27 $50.86 $51.24 $49.60 119,763
2016-10-05 $51.02 $51.38 $50.95 $51.20 $49.56 161,136
2016-10-04 $51.05 $51.14 $50.62 $50.81 $49.18 62,107
2016-10-03 $50.99 $51.12 $50.73 $50.86 $49.23 137,417
2016-09-30 $50.61 $51.11 $50.61 $50.91 $49.28 48,080
2016-09-29 $50.49 $50.73 $49.99 $50.55 $48.93 25,546
2016-09-28 $50.48 $50.52 $50.17 $50.49 $48.87 20,485
2016-09-27 $49.67 $50.43 $49.64 $50.41 $48.79 57,304
2016-09-26 $49.89 $49.89 $49.57 $49.69 $48.10 48,253
2016-09-23 $50.61 $50.61 $50.10 $50.10 $48.49 133,225
2016-09-22 $50.64 $50.75 $50.43 $50.53 $48.91 38,501
2016-09-21 $49.79 $50.42 $49.78 $50.39 $48.77 47,626
2016-09-20 $49.96 $49.96 $49.46 $49.60 $47.93 94,568
2016-09-19 $49.91 $50.21 $49.58 $49.66 $47.99 41,968
2016-09-16 $50.05 $50.05 $49.46 $49.73 $48.06 30,237
2016-09-15 $48.99 $49.85 $48.99 $49.82 $48.15 80,858
2016-09-14 $48.92 $49.16 $48.64 $48.88 $47.24 54,271
2016-09-13 $48.94 $49.20 $48.48 $48.71 $47.07 94,911
2016-09-12 $48.00 $49.26 $48.00 $49.21 $47.56 39,883
2016-09-09 $49.45 $49.49 $48.32 $48.42 $46.79 108,794
2016-09-08 $49.90 $49.94 $49.62 $49.75 $48.08 129,774
2016-09-07 $50.06 $50.15 $49.84 $49.98 $48.30 87,087
2016-09-06 $49.72 $49.89 $49.65 $49.89 $48.21 37,815
2016-09-02 $49.72 $49.79 $49.42 $49.61 $47.94 76,912
2016-09-01 $49.26 $49.52 $49.00 $49.52 $47.86 68,413
2016-08-31 $49.30 $49.30 $48.92 $49.19 $47.54 25,510
2016-08-30 $49.50 $49.63 $49.14 $49.32 $47.66 48,593
2016-08-29 $49.50 $49.65 $49.47 $49.47 $47.81 128,596
2016-08-26 $49.04 $49.58 $49.00 $49.36 $47.70 30,406
2016-08-25 $48.68 $49.07 $48.68 $48.87 $47.23 36,018
2016-08-24 $49.11 $49.17 $48.56 $48.71 $47.07 66,839
2016-08-23 $49.12 $49.29 $49.12 $49.13 $47.48 27,736
2016-08-22 $48.90 $48.99 $48.66 $48.85 $47.21 78,537
2016-08-19 $48.52 $48.99 $48.52 $48.92 $47.28 20,984
2016-08-18 $48.15 $48.54 $48.15 $48.52 $46.89 26,485
2016-08-17 $48.11 $48.11 $47.85 $48.06 $46.44 14,871
2016-08-16 $48.26 $48.32 $48.09 $48.15 $46.53 73,308
2016-08-15 $47.91 $48.46 $47.88 $48.32 $46.70 41,391
2016-08-12 $47.61 $47.80 $47.51 $47.77 $46.17 20,061
2016-08-11 $47.36 $47.59 $47.27 $47.53 $45.93 142,043
2016-08-10 $47.46 $47.46 $47.07 $47.13 $45.55 12,522
2016-08-09 $47.36 $47.48 $47.31 $47.36 $45.77 14,443
2016-08-08 $47.49 $47.49 $47.17 $47.22 $45.63 32,187
2016-08-05 $46.93 $47.37 $46.93 $47.30 $45.71 42,010
2016-08-04 $46.35 $46.66 $46.35 $46.62 $45.05 33,171
2016-08-03 $45.91 $46.26 $45.91 $46.26 $44.71 16,036
2016-08-02 $46.76 $46.76 $45.79 $46.06 $44.51 70,920
2016-08-01 $46.68 $46.85 $46.58 $46.71 $45.14 61,495
2016-07-29 $46.99 $46.99 $46.49 $46.72 $45.15 24,680
2016-07-28 $47.01 $47.11 $46.87 $47.00 $45.42 6,845
2016-07-27 $47.45 $47.45 $46.79 $46.97 $45.39 20,303
2016-07-26 $46.56 $47.31 $46.40 $47.25 $45.66 62,956
2016-07-25 $46.03 $46.17 $46.03 $46.17 $44.62 15,833
2016-07-22 $45.63 $46.04 $45.52 $46.03 $44.48 175,312
2016-07-21 $46.08 $46.13 $45.63 $45.76 $44.22 39,681
2016-07-20 $45.58 $46.11 $45.58 $46.07 $44.53 44,385
2016-07-19 $45.62 $45.62 $45.40 $45.46 $43.93 15,885
2016-07-18 $45.41 $45.68 $45.41 $45.63 $44.10 13,709
2016-07-15 $45.41 $45.41 $45.16 $45.23 $43.71 8,941
2016-07-14 $45.36 $45.45 $45.30 $45.39 $43.86 21,783
2016-07-13 $45.17 $45.37 $45.11 $45.16 $43.64 17,077
2016-07-12 $44.50 $45.17 $44.50 $45.10 $43.58 31,270
2016-07-11 $44.24 $44.48 $44.24 $44.33 $42.84 10,741
2016-07-08 $43.38 $44.00 $43.31 $43.96 $42.48 20,369
2016-07-07 $42.86 $43.27 $42.86 $43.07 $41.62 14,426
2016-07-06 $42.01 $42.75 $42.00 $42.70 $41.26 28,699
2016-07-05 $42.71 $42.71 $42.21 $42.45 $41.02 13,558
2016-07-01 $43.10 $43.32 $43.03 $43.06 $41.61 25,957
2016-06-30 $42.67 $43.33 $42.67 $43.33 $41.87 27,822
2016-06-29 $41.98 $42.76 $41.98 $42.64 $41.21 54,151
2016-06-28 $41.16 $41.67 $41.16 $41.67 $40.27 18,550
2016-06-27 $41.78 $41.78 $40.46 $40.62 $39.25 46,716
2016-06-24 $42.89 $43.23 $42.21 $42.21 $40.79 48,110
2016-06-23 $43.86 $44.44 $43.86 $44.44 $42.95 21,859
2016-06-22 $43.66 $43.74 $43.37 $43.40 $41.94 7,950
2016-06-21 $43.49 $43.76 $43.49 $43.68 $42.09 19,393
2016-06-20 $43.45 $43.79 $43.34 $43.40 $41.82 41,101
2016-06-17 $43.12 $43.12 $42.70 $42.88 $41.32 21,535
2016-06-16 $42.83 $43.25 $42.61 $43.21 $41.64 28,789
2016-06-15 $43.24 $43.32 $43.05 $43.07 $41.50 25,279
2016-06-14 $42.93 $43.29 $42.81 $43.15 $41.58 43,758
2016-06-13 $43.10 $43.47 $43.03 $43.08 $41.51 16,118
2016-06-10 $43.59 $43.59 $43.13 $43.26 $41.68 34,890
2016-06-09 $43.83 $44.06 $43.80 $44.01 $42.41 52,585
2016-06-08 $44.09 $44.16 $43.94 $44.05 $42.45 22,938
2016-06-07 $44.03 $44.15 $43.98 $44.06 $42.46 28,759
2016-06-06 $43.77 $44.00 $43.75 $43.84 $42.24 14,652
2016-06-03 $44.07 $44.07 $43.61 $43.78 $42.19 13,529
2016-06-02 $43.79 $44.03 $43.79 $44.01 $42.41 9,895
2016-06-01 $43.69 $44.00 $43.68 $43.98 $42.38 14,816
2016-05-31 $43.94 $43.99 $43.71 $43.96 $42.36 21,035
2016-05-27 $43.39 $43.78 $43.39 $43.78 $42.19 18,046
2016-05-26 $43.23 $43.47 $43.23 $43.41 $41.83 203,947
2016-05-25 $43.38 $43.40 $43.20 $43.29 $41.71 23,334
2016-05-24 $42.36 $43.17 $42.36 $43.16 $41.59 59,348
2016-05-23 $41.96 $42.25 $41.96 $42.02 $40.49 31,672
2016-05-20 $41.49 $41.96 $41.49 $41.89 $40.36 39,024
2016-05-19 $41.12 $41.24 $40.77 $41.05 $39.56 8,144
2016-05-18 $40.85 $41.47 $40.85 $41.22 $39.72 27,157
2016-05-17 $40.94 $41.22 $40.77 $40.81 $39.32 11,922
2016-05-16 $40.47 $41.25 $40.47 $41.04 $39.55 20,587
2016-05-13 $40.29 $40.74 $40.29 $40.42 $38.95 40,386
2016-05-12 $40.60 $40.60 $39.96 $40.29 $38.82 75,257
2016-05-11 $40.69 $40.91 $40.56 $40.56 $39.08 12,796
2016-05-10 $40.49 $40.87 $40.41 $40.84 $39.35 37,640
2016-05-09 $40.30 $40.50 $40.25 $40.27 $38.80 9,405
2016-05-06 $39.88 $40.33 $39.81 $40.32 $38.85 27,077
2016-05-05 $40.34 $40.45 $40.13 $40.15 $38.69 11,475
2016-05-04 $40.25 $40.37 $40.02 $40.13 $38.67 28,694
2016-05-03 $40.53 $40.66 $40.30 $40.42 $38.95 29,194
2016-05-02 $40.76 $41.01 $40.62 $40.96 $39.47 29,350
2016-04-29 $41.55 $41.55 $40.61 $40.88 $39.39 43,321
2016-04-28 $42.33 $42.73 $41.69 $41.69 $40.17 31,187
2016-04-27 $42.04 $42.60 $42.03 $42.54 $40.99 47,006
2016-04-26 $42.21 $42.55 $42.19 $42.39 $40.85 27,768
2016-04-25 $41.82 $42.11 $41.82 $42.01 $40.48 24,369
2016-04-22 $42.28 $42.34 $41.75 $42.02 $40.49 46,086
2016-04-21 $42.59 $42.59 $42.28 $42.36 $40.82 19,896
2016-04-20 $42.07 $42.66 $42.07 $42.44 $40.89 28,733
2016-04-19 $42.65 $42.65 $41.98 $42.22 $40.68 22,953
2016-04-18 $42.17 $42.55 $42.16 $42.49 $40.94 21,849
2016-04-15 $42.52 $42.53 $42.24 $42.31 $40.77 7,213
2016-04-14 $42.70 $42.70 $42.35 $42.61 $41.06 11,537
2016-04-13 $42.49 $43.03 $42.49 $43.01 $41.44 16,182
2016-04-12 $42.32 $42.36 $41.83 $42.28 $40.74 21,275
2016-04-11 $42.59 $42.86 $42.24 $42.25 $40.71 12,321
2016-04-08 $42.63 $42.78 $42.17 $42.33 $40.79 14,234
2016-04-07 $42.64 $42.66 $42.10 $42.22 $40.68 37,110
2016-04-06 $42.26 $42.91 $42.21 $42.91 $41.35 32,154
2016-04-05 $42.50 $42.60 $42.35 $42.37 $40.83 35,138
2016-04-04 $43.02 $43.09 $42.78 $42.84 $41.28 10,970
2016-04-01 $42.64 $43.15 $42.51 $43.11 $41.54 12,006
2016-03-31 $42.84 $43.03 $42.84 $42.93 $41.37 37,347
2016-03-30 $42.89 $43.07 $42.72 $42.87 $41.31 25,552
2016-03-29 $41.94 $42.70 $41.78 $42.64 $41.09 68,785
2016-03-28 $42.32 $42.32 $41.95 $42.02 $40.49 17,057
2016-03-24 $42.20 $42.20 $41.84 $42.09 $40.56 11,121
2016-03-23 $42.85 $42.85 $42.13 $42.18 $40.64 25,114
2016-03-22 $42.80 $43.34 $42.80 $43.19 $41.26 30,702
2016-03-21 $43.00 $43.10 $42.83 $43.10 $41.17 28,591
2016-03-18 $42.69 $42.95 $42.67 $42.93 $41.01 53,654
2016-03-17 $42.13 $42.57 $42.09 $42.48 $40.58 25,400
2016-03-16 $41.82 $42.23 $41.71 $42.20 $40.31 95,608
2016-03-15 $41.83 $41.83 $41.57 $41.80 $39.93 14,109
2016-03-14 $41.99 $42.05 $41.89 $41.93 $40.05 19,725
2016-03-11 $41.65 $42.10 $41.65 $42.10 $40.21 27,254
2016-03-10 $41.44 $41.71 $40.68 $41.25 $39.40 80,172
2016-03-09 $41.00 $41.28 $40.89 $41.19 $39.35 27,960
2016-03-08 $41.30 $41.30 $40.77 $40.77 $38.94 38,770
2016-03-07 $41.28 $41.74 $41.25 $41.56 $39.70 96,276
2016-03-04 $41.20 $41.71 $41.03 $41.44 $39.59 20,418
2016-03-03 $41.17 $41.18 $40.83 $41.17 $39.33 66,836
2016-03-02 $41.05 $41.15 $40.91 $41.15 $39.31 10,603
2016-03-01 $40.07 $41.04 $40.07 $41.04 $39.20 22,174
2016-02-29 $40.08 $40.32 $39.84 $39.84 $38.06 19,184
2016-02-26 $40.21 $40.30 $39.92 $40.02 $38.23 70,484
2016-02-25 $39.56 $39.83 $39.14 $39.83 $38.05 15,570
2016-02-24 $38.55 $39.50 $38.28 $39.47 $37.70 161,859
2016-02-23 $39.43 $39.50 $38.96 $39.07 $37.32 15,272
2016-02-22 $39.58 $39.87 $39.58 $39.75 $37.97 38,004
2016-02-19 $38.92 $39.26 $38.78 $39.20 $37.44 30,348
2016-02-18 $39.30 $39.30 $38.91 $38.98 $37.23 129,346
2016-02-17 $38.44 $39.16 $38.44 $39.11 $37.36 30,346
2016-02-16 $37.51 $38.31 $37.51 $38.23 $36.52 18,576
2016-02-12 $36.68 $37.15 $36.38 $37.15 $35.49 49,366
2016-02-11 $35.94 $36.58 $35.85 $36.37 $34.74 68,673
2016-02-10 $36.68 $37.05 $36.45 $36.45 $34.82 55,350
2016-02-09 $35.98 $36.85 $35.92 $36.23 $34.61 44,237
2016-02-08 $36.92 $36.92 $35.93 $36.51 $34.87 304,459
2016-02-05 $38.84 $38.84 $37.46 $37.50 $35.82 34,567
2016-02-04 $38.60 $39.23 $38.54 $38.91 $37.17 60,180
2016-02-03 $38.71 $38.76 $37.78 $38.59 $36.86 129,623
2016-02-02 $39.20 $39.20 $38.23 $38.37 $36.65 27,881
2016-02-01 $39.12 $39.70 $39.11 $39.55 $37.78 21,948
2016-01-29 $38.21 $39.37 $38.21 $39.33 $37.57 386,836
2016-01-28 $38.09 $38.21 $37.64 $37.85 $36.16 19,080
2016-01-27 $38.05 $38.31 $37.42 $37.52 $35.84 13,194
2016-01-26 $37.89 $38.36 $37.78 $38.22 $36.51 26,745
2016-01-25 $38.24 $38.34 $37.65 $37.69 $36.00 12,412
2016-01-22 $38.30 $38.50 $38.14 $38.41 $36.69 33,977
2016-01-21 $37.65 $38.19 $37.29 $37.59 $35.91 30,980
2016-01-20 $36.86 $37.72 $36.24 $37.50 $35.82 188,413
2016-01-19 $38.02 $38.09 $37.09 $37.52 $35.84 81,780
2016-01-15 $37.74 $37.98 $37.05 $37.59 $35.91 76,991
2016-01-14 $38.46 $39.30 $37.88 $39.06 $37.31 57,696
2016-01-13 $39.65 $39.70 $38.26 $38.32 $36.60 59,992
2016-01-12 $39.36 $39.75 $39.17 $39.62 $37.85 22,350
2016-01-11 $39.40 $39.48 $38.67 $39.07 $37.32 40,292
2016-01-08 $40.00 $40.04 $39.12 $39.12 $37.37 66,095
2016-01-07 $40.07 $40.63 $39.71 $39.73 $37.95 51,393
2016-01-06 $41.30 $41.33 $40.73 $40.96 $39.13 31,777
2016-01-05 $42.15 $42.15 $41.79 $41.89 $40.01 28,345
2016-01-04 $41.66 $41.91 $41.39 $41.88 $40.00 47,393
2015-12-31 $43.05 $43.11 $42.65 $42.65 $40.74 12,552
2015-12-30 $43.71 $43.71 $43.25 $43.25 $41.31 30,831
2015-12-29 $43.26 $43.76 $43.26 $43.66 $41.70 16,944
2015-12-28 $43.12 $43.12 $42.64 $43.03 $41.10 25,166
2015-12-24 $43.03 $43.29 $43.03 $43.19 $41.26 19,547
2015-12-23 $42.87 $43.12 $42.87 $43.08 $41.15 17,038
2015-12-22 $42.67 $42.88 $42.49 $42.87 $40.83 14,618
2015-12-21 $42.45 $42.57 $42.30 $42.57 $40.55 17,062
2015-12-18 $42.55 $42.60 $42.10 $42.16 $40.16 44,836
2015-12-17 $43.76 $43.77 $42.82 $42.82 $40.79 35,627
2015-12-16 $43.29 $43.56 $42.90 $43.54 $41.47 101,567
2015-12-15 $42.75 $43.30 $42.75 $43.04 $41.00 20,226
2015-12-14 $42.57 $42.57 $42.07 $42.45 $40.44 74,673
2015-12-11 $43.00 $43.01 $42.54 $42.59 $40.57 60,945
2015-12-10 $43.31 $43.75 $43.31 $43.50 $41.44 11,805
2015-12-09 $43.92 $44.03 $43.18 $43.31 $41.26 11,276
2015-12-08 $43.50 $44.13 $43.45 $44.04 $41.95 8,480
2015-12-07 $44.20 $44.20 $43.90 $44.02 $41.93 15,026
2015-12-04 $43.59 $44.43 $43.59 $44.36 $42.26 25,898
2015-12-03 $44.40 $44.41 $43.37 $43.54 $41.47 25,138
2015-12-02 $44.48 $44.55 $44.00 $44.00 $41.91 20,155
2015-12-01 $43.97 $44.36 $43.97 $44.34 $42.24 12,928
2015-11-30 $43.60 $43.88 $43.57 $43.85 $41.77 20,636
2015-11-27 $43.36 $43.60 $43.35 $43.55 $41.48 13,395
2015-11-25 $43.40 $43.54 $43.27 $43.31 $41.26 23,273
2015-11-24 $42.96 $43.45 $42.86 $43.41 $41.35 40,451
2015-11-23 $43.31 $43.44 $42.99 $43.11 $41.06 17,098
2015-11-20 $43.34 $43.45 $43.26 $43.30 $41.25 8,491
2015-11-19 $43.14 $43.37 $43.03 $43.17 $41.12 16,866
2015-11-18 $42.66 $43.10 $42.53 $43.06 $41.02 67,438
2015-11-17 $42.40 $42.95 $42.40 $42.59 $40.57 28,507
2015-11-16 $42.06 $42.51 $41.97 $42.50 $40.48 19,993
2015-11-13 $42.48 $42.50 $41.91 $41.91 $39.92 21,012
2015-11-12 $42.91 $43.24 $42.65 $42.65 $40.63 24,512
2015-11-11 $43.35 $43.46 $43.11 $43.15 $41.10 24,713
2015-11-10 $43.27 $43.34 $43.05 $43.21 $41.16 38,613
2015-11-09 $43.95 $43.95 $43.41 $43.62 $41.55 39,273
2015-11-06 $43.71 $44.09 $43.66 $44.08 $41.99 24,642
2015-11-05 $43.84 $43.97 $43.45 $43.62 $41.55 40,949
2015-11-04 $43.90 $43.90 $43.64 $43.78 $41.70 64,635
2015-11-03 $43.51 $43.97 $43.51 $43.82 $41.74 24,005
2015-11-02 $43.37 $43.69 $43.37 $43.65 $41.58 26,571
2015-10-30 $43.13 $43.42 $43.13 $43.35 $41.29 66,480
2015-10-29 $43.29 $43.29 $42.99 $43.06 $41.02 75,792
2015-10-28 $43.49 $43.83 $43.24 $43.82 $41.74 70,987
2015-10-27 $43.35 $43.54 $43.35 $43.41 $41.35 17,268
2015-10-26 $43.72 $43.72 $43.29 $43.42 $41.36 21,725
2015-10-23 $43.71 $43.86 $43.44 $43.72 $41.65 142,613
2015-10-22 $42.34 $43.10 $42.34 $43.02 $40.98 56,743
2015-10-21 $42.34 $42.53 $41.82 $41.82 $39.84 25,091
2015-10-20 $42.21 $42.21 $41.87 $42.00 $40.01 34,442
2015-10-19 $42.04 $42.25 $41.95 $42.16 $40.16 17,583
2015-10-16 $42.02 $42.11 $41.80 $42.11 $40.11 35,515
2015-10-15 $41.73 $42.09 $41.61 $41.98 $39.99 23,180
2015-10-14 $41.43 $42.05 $41.32 $41.76 $39.78 58,502
2015-10-13 $41.36 $41.63 $41.23 $41.24 $39.28 19,619
2015-10-12 $41.63 $41.63 $41.44 $41.56 $39.59 5,741
2015-10-09 $41.48 $41.59 $41.28 $41.56 $39.59 21,702
2015-10-08 $40.98 $41.44 $40.88 $41.41 $39.45 51,554
2015-10-07 $41.03 $41.27 $40.49 $41.10 $39.15 47,128
2015-10-06 $40.69 $40.84 $40.36 $40.81 $38.87 24,016
2015-10-05 $40.07 $40.82 $40.07 $40.66 $38.73 25,795
2015-10-02 $38.53 $39.89 $38.53 $39.84 $37.95 72,017
2015-10-01 $39.38 $39.38 $38.55 $39.08 $37.23 35,444
2015-09-30 $38.82 $39.37 $38.82 $39.37 $37.50 50,631
2015-09-29 $38.22 $38.60 $37.96 $38.18 $36.37 19,797
2015-09-28 $38.80 $38.98 $38.12 $38.13 $36.32 27,037
2015-09-25 $39.53 $39.53 $38.84 $39.07 $37.22 11,322
2015-09-24 $38.84 $39.14 $38.41 $39.14 $37.28 13,010
2015-09-23 $39.44 $39.47 $39.04 $39.11 $37.26 18,588
2015-09-22 $39.58 $39.67 $39.20 $39.42 $37.45 15,543
2015-09-21 $40.27 $40.33 $39.97 $40.17 $38.16 15,841
2015-09-18 $40.39 $40.54 $39.96 $40.08 $38.07 16,502
2015-09-17 $40.87 $41.27 $40.61 $40.67 $38.64 31,107
2015-09-16 $40.77 $41.00 $40.64 $40.98 $38.93 19,987
2015-09-15 $40.34 $40.81 $40.34 $40.73 $38.69 24,723
2015-09-14 $40.51 $40.52 $40.16 $40.25 $38.24 20,189
2015-09-11 $39.99 $40.31 $39.86 $40.26 $38.25 50,576
2015-09-10 $39.85 $40.53 $39.80 $40.22 $38.21 47,957
2015-09-09 $40.81 $40.85 $39.91 $39.91 $37.91 48,312
2015-09-08 $39.94 $40.51 $39.94 $40.51 $38.48 12,514
2015-09-04 $39.39 $39.45 $39.02 $39.17 $37.21 32,024
2015-09-03 $39.82 $40.25 $39.70 $39.81 $37.82 75,011

First Trust NASDAQ-100 Technology Sector Index Fund (QTEC) News Headlines

Recent First Trust NASDAQ-100 Technology Sector Index Fund (QTEC) News
Similar Companies to First Trust NASDAQ-100 Technology Sector Index Fund (QTEC) 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.