BTC iShares MSCI USA Quality Factor ETF (QUAL) Exchange: BATS

Data as of April 25, 2024

$157.08 ($-0.48) -0.30%

BTC iShares MSCI USA Quality Factor ETF - Daily Information
Click for more stock information on BTC iShares MSCI USA Quality Factor ETF.
Daily Information Data
Date April 25, 2024
Open $155.54
Previous Close $157.08
High $157.48
Low $155.13
Adjusted Open $155.54
Previous Adjusted Close $157.08
Adjusted High $157.48
Adjusted Low $155.13

About BTC iShares MSCI USA Quality Factor ETF (QUAL)

The Fund seeks to track the investment results of the MSCI USA Sector Neutral Quality Index (the “Underlying Index”), which is based on a traditional market capitalization-weighted parent index, the MSCI USA Index (the “Parent Index”). The Parent Index includes U.S. large- and mid-capitalization stocks, as defined by MSCI Inc. (the “Index Provider” or “MSCI”). The Underlying Index seeks to measure the performance of securities in the Parent Index that exhibit higher quality characteristics relative to their peers within the corresponding Global Industry Classification Standard (GICS®) sector. To construct the Underlying Index, the Index Provider determines the quality score of each security in the Parent Index based on three fundamental variables: high return on equity, low earnings variability and low leverage. The Underlying Index is weighted based on a component's quality score multiplied by its weight in the parent index. Weights in the Underlying Index are next normalized so that sectors in the Underlying Index represent the same weight as in the Parent Index. Additionally, each individual issuer capped at 5%. As of July 31, 2019, there were 125 securities in the Underlying Index. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the technology industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index and Parent Index are sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and Parent Index and publishes information regarding the market value of the Underlying Index and Parent Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for BTC iShares MSCI USA Quality Factor ETF (QUAL)

Date Open High Low Close Adj.Close Volume
2024-04-25 $155.54 $157.48 $155.13 $157.08 $157.08 1,011,901
2024-04-24 $158.34 $158.58 $156.97 $157.56 $157.56 1,211,982
2024-04-23 $156.69 $157.96 $156.39 $157.67 $157.67 1,015,127
2024-04-22 $155.44 $156.85 $154.58 $155.88 $155.88 1,467,902
2024-04-19 $156.57 $156.91 $154.17 $154.56 $154.56 2,146,601
2024-04-18 $157.75 $158.42 $156.63 $156.87 $156.87 1,849,417
2024-04-17 $159.18 $159.30 $156.85 $157.21 $157.21 1,170,550
2024-04-16 $158.24 $159.17 $157.88 $158.32 $158.32 1,218,694
2024-04-15 $161.59 $161.70 $157.88 $158.17 $158.17 1,304,090
2024-04-12 $161.33 $161.55 $159.68 $160.15 $160.15 1,303,604
2024-04-11 $161.56 $162.67 $160.48 $162.31 $162.31 1,156,138
2024-04-10 $160.84 $161.54 $160.38 $160.88 $160.88 1,455,111
2024-04-09 $162.83 $163.04 $160.61 $162.46 $162.46 1,379,253
2024-04-08 $162.71 $162.94 $162.11 $162.44 $162.44 834,073
2024-04-05 $161.21 $163.07 $160.91 $162.54 $162.54 880,617
2024-04-04 $164.18 $164.40 $160.55 $160.60 $160.60 1,261,685
2024-04-03 $162.59 $163.51 $162.42 $162.90 $162.90 1,172,327
2024-04-02 $162.31 $162.86 $161.82 $162.85 $162.85 1,215,018
2024-04-01 $164.50 $164.69 $163.42 $163.87 $163.87 1,186,733
2024-03-28 $164.07 $164.58 $163.90 $164.35 $164.35 1,573,281
2024-03-27 $164.17 $164.23 $162.98 $164.16 $164.16 1,132,831
2024-03-26 $164.58 $164.58 $163.24 $163.31 $163.31 1,365,376
2024-03-25 $164.03 $164.38 $163.79 $163.94 $163.94 1,108,063
2024-03-22 $165.00 $165.12 $164.36 $164.58 $164.58 920,229
2024-03-21 $165.65 $166.24 $165.21 $165.44 $165.44 1,790,855
2024-03-20 $163.62 $164.95 $163.24 $164.94 $164.57 1,451,084
2024-03-19 $161.93 $163.45 $161.49 $163.34 $162.97 1,508,900
2024-03-18 $162.79 $163.38 $162.27 $162.39 $162.02 1,331,057
2024-03-15 $162.28 $162.31 $161.14 $161.48 $161.48 3,647,216
2024-03-14 $163.93 $164.14 $162.08 $163.01 $163.01 17,780,588
2024-03-13 $163.46 $163.73 $162.81 $163.27 $163.27 857,166
2024-03-12 $162.08 $163.64 $161.34 $163.51 $163.51 834,785
2024-03-11 $161.29 $161.43 $160.12 $161.16 $161.16 840,402
2024-03-08 $164.04 $164.29 $161.43 $161.61 $161.61 1,007,394
2024-03-07 $162.64 $163.85 $162.50 $163.56 $163.56 934,408
2024-03-06 $161.92 $162.38 $161.14 $161.67 $161.67 894,563
2024-03-05 $161.78 $161.88 $159.69 $160.50 $160.50 1,681,106
2024-03-04 $162.46 $163.00 $162.21 $162.26 $162.26 1,473,222
2024-03-01 $160.82 $162.38 $160.56 $162.38 $162.38 878,126
2024-02-29 $160.59 $160.63 $159.40 $160.28 $160.28 1,299,170
2024-02-28 $159.46 $159.95 $159.22 $159.75 $159.75 812,171
2024-02-27 $160.13 $160.34 $159.55 $160.10 $160.10 1,142,250
2024-02-26 $160.56 $160.70 $160.03 $160.11 $160.11 992,613
2024-02-23 $160.82 $161.18 $159.89 $160.26 $160.26 814,060
2024-02-22 $158.52 $160.32 $158.40 $160.06 $160.06 1,275,970
2024-02-21 $155.13 $156.06 $154.78 $156.04 $156.04 1,505,192
2024-02-20 $156.24 $156.45 $155.02 $155.79 $155.79 948,777
2024-02-16 $158.61 $158.61 $156.95 $156.96 $156.96 912,310
2024-02-15 $157.71 $158.39 $157.40 $158.16 $158.16 1,883,157
2024-02-14 $156.60 $157.39 $155.90 $157.25 $157.25 1,076,760
2024-02-13 $155.26 $156.42 $154.71 $155.67 $155.67 1,166,779
2024-02-12 $157.84 $158.47 $157.29 $157.63 $157.63 916,805
2024-02-09 $157.00 $157.85 $156.76 $157.64 $157.64 1,018,423
2024-02-08 $156.55 $156.86 $156.38 $156.66 $156.66 1,232,731
2024-02-07 $155.18 $156.49 $155.18 $156.29 $156.29 1,295,179
2024-02-06 $154.74 $155.00 $153.72 $154.48 $154.48 1,181,036
2024-02-05 $154.43 $154.65 $153.38 $154.21 $154.21 1,646,192
2024-02-02 $152.94 $154.86 $152.68 $154.30 $154.30 1,876,796
2024-02-01 $150.89 $152.30 $150.81 $152.30 $152.30 1,645,145
2024-01-31 $151.91 $152.39 $150.47 $150.50 $150.50 1,592,037
2024-01-30 $152.64 $152.93 $152.43 $152.73 $152.73 1,571,516
2024-01-29 $151.41 $152.81 $151.41 $152.73 $152.73 2,663,038
2024-01-26 $151.36 $151.86 $151.07 $151.35 $151.35 3,662,373
2024-01-25 $151.73 $152.16 $150.91 $151.71 $151.71 18,640,233
2024-01-24 $152.02 $152.46 $151.13 $151.27 $151.27 1,262,101
2024-01-23 $151.18 $151.18 $150.45 $151.00 $151.00 1,184,565
2024-01-22 $151.39 $151.63 $151.04 $151.34 $151.34 1,338,678
2024-01-19 $149.44 $150.89 $149.00 $150.81 $150.81 1,213,388
2024-01-18 $147.80 $148.82 $147.36 $148.65 $148.65 1,928,789
2024-01-17 $146.97 $147.24 $146.41 $147.15 $147.15 1,230,347
2024-01-16 $147.99 $148.41 $147.23 $147.74 $147.74 1,311,821
2024-01-12 $148.36 $148.75 $147.86 $148.38 $148.38 719,992
2024-01-11 $148.00 $148.31 $146.52 $148.02 $148.02 1,142,771
2024-01-10 $147.02 $147.94 $146.88 $147.66 $147.66 1,512,066
2024-01-09 $146.22 $147.13 $145.97 $146.78 $146.78 877,509
2024-01-08 $144.79 $146.91 $144.79 $146.89 $146.89 1,165,927
2024-01-05 $144.71 $145.44 $144.26 $144.75 $144.75 1,067,576
2024-01-04 $145.05 $145.82 $144.55 $144.62 $144.62 1,251,472
2024-01-03 $145.48 $145.72 $144.93 $145.13 $145.13 944,366
2024-01-02 $146.12 $146.36 $145.42 $146.07 $146.07 1,070,023
2023-12-29 $147.61 $147.76 $146.63 $147.14 $147.14 997,597
2023-12-28 $147.62 $147.83 $147.44 $147.50 $147.50 1,089,351
2023-12-27 $147.50 $147.70 $147.14 $147.64 $147.54 1,057,356
2023-12-26 $146.83 $147.68 $146.82 $147.36 $147.26 778,680
2023-12-22 $146.75 $147.22 $146.15 $146.70 $146.60 993,035
2023-12-21 $146.56 $147.00 $145.81 $146.91 $146.81 1,062,080
2023-12-20 $147.35 $148.00 $145.57 $145.62 $145.52 1,358,246
2023-12-19 $147.41 $148.02 $147.37 $147.99 $147.44 3,666,022
2023-12-18 $146.87 $147.55 $146.78 $147.32 $146.77 1,034,632
2023-12-15 $146.09 $146.71 $145.94 $146.30 $146.30 1,461,655
2023-12-14 $146.88 $146.92 $145.68 $146.43 $146.43 1,660,159
2023-12-13 $144.84 $146.70 $144.82 $146.53 $146.53 1,079,576
2023-12-12 $143.83 $144.87 $143.65 $144.86 $144.86 3,530,952
2023-12-11 $142.77 $143.79 $142.69 $143.74 $143.74 1,889,193
2023-12-08 $141.35 $142.72 $141.35 $142.51 $142.51 949,517
2023-12-07 $141.17 $141.89 $141.00 $141.78 $141.78 727,589
2023-12-06 $141.89 $141.89 $140.59 $140.71 $140.71 1,626,509
2023-12-05 $140.73 $141.37 $140.53 $141.12 $141.12 1,313,543
2023-12-04 $140.95 $141.30 $140.45 $141.19 $141.19 986,037
2023-12-01 $140.87 $142.07 $140.64 $141.91 $141.91 1,170,956
2023-11-30 $140.98 $141.07 $139.94 $141.07 $141.07 1,462,909
2023-11-29 $141.24 $141.55 $140.46 $140.58 $140.58 1,055,023
2023-11-28 $140.40 $141.18 $140.27 $140.65 $140.65 843,305
2023-11-27 $140.64 $141.24 $140.64 $140.75 $140.75 1,003,974
2023-11-24 $141.16 $141.30 $141.00 $141.17 $141.17 328,704
2023-11-22 $141.09 $141.69 $140.72 $141.17 $141.17 1,110,448
2023-11-21 $140.48 $140.89 $140.31 $140.76 $140.76 1,172,636
2023-11-20 $139.39 $141.26 $139.39 $141.02 $141.02 2,028,907
2023-11-17 $139.83 $140.11 $139.40 $139.88 $139.88 906,889
2023-11-16 $139.58 $139.87 $139.07 $139.80 $139.80 1,522,316
2023-11-15 $140.27 $140.55 $139.63 $139.88 $139.88 1,882,307
2023-11-14 $139.33 $140.38 $139.26 $140.01 $140.01 1,721,630
2023-11-13 $137.37 $137.92 $137.01 $137.57 $137.57 1,405,000
2023-11-10 $136.33 $137.86 $135.88 $137.80 $137.80 1,166,639
2023-11-09 $136.99 $137.00 $135.45 $135.60 $135.60 1,165,872
2023-11-08 $136.21 $136.71 $135.73 $136.48 $136.48 1,562,074
2023-11-07 $135.42 $136.31 $135.16 $136.06 $136.06 1,478,112
2023-11-06 $135.14 $135.51 $134.89 $135.46 $135.46 1,157,421
2023-11-03 $134.88 $135.54 $134.62 $134.99 $134.99 1,488,184
2023-11-02 $132.28 $133.94 $132.28 $133.84 $133.84 2,483,866
2023-11-01 $129.90 $131.40 $129.90 $131.18 $131.18 1,704,952
2023-10-31 $129.22 $130.00 $128.64 $129.84 $129.84 9,310,843
2023-10-30 $128.32 $129.58 $128.23 $129.26 $129.26 1,459,086
2023-10-27 $128.64 $128.79 $127.15 $127.66 $127.66 1,972,379
2023-10-26 $129.44 $129.73 $127.86 $128.12 $128.12 1,592,234
2023-10-25 $131.75 $131.75 $130.07 $130.27 $130.27 1,478,915
2023-10-24 $132.22 $132.75 $131.44 $132.36 $132.36 1,643,149
2023-10-23 $130.95 $132.67 $130.49 $131.40 $131.40 1,528,427
2023-10-20 $132.85 $133.21 $131.43 $131.47 $131.47 1,722,575
2023-10-19 $134.70 $134.80 $132.72 $132.93 $132.93 4,343,852
2023-10-18 $135.35 $135.72 $133.97 $134.29 $134.29 980,443
2023-10-17 $135.15 $136.56 $134.92 $136.03 $136.03 1,049,772
2023-10-16 $135.25 $136.57 $135.25 $136.25 $136.25 1,410,356
2023-10-13 $135.82 $136.24 $134.29 $134.76 $134.76 1,353,028
2023-10-12 $136.19 $136.46 $134.64 $135.50 $135.50 1,369,365
2023-10-11 $135.39 $135.99 $134.93 $135.91 $135.91 1,500,223
2023-10-10 $134.80 $135.96 $134.48 $134.95 $134.95 1,928,718
2023-10-09 $132.80 $134.58 $132.73 $134.42 $134.42 1,109,791
2023-10-06 $131.07 $133.80 $130.66 $133.39 $133.39 1,498,578
2023-10-05 $131.33 $131.81 $130.64 $131.53 $131.53 1,421,006
2023-10-04 $130.49 $131.64 $130.26 $131.47 $131.47 1,082,217
2023-10-03 $131.35 $132.01 $130.02 $130.45 $130.45 1,114,137
2023-10-02 $131.79 $132.42 $131.14 $132.11 $132.11 1,149,423
2023-09-29 $133.21 $133.30 $131.40 $131.79 $131.79 1,756,275
2023-09-28 $131.20 $132.56 $130.87 $132.02 $132.02 1,281,530
2023-09-27 $131.44 $131.66 $130.04 $131.08 $131.08 1,259,606
2023-09-26 $131.79 $131.84 $130.56 $130.77 $130.77 5,987,998
2023-09-25 $132.18 $133.06 $132.10 $133.03 $132.51 1,410,536
2023-09-22 $132.96 $133.65 $132.48 $132.59 $132.07 1,016,903
2023-09-21 $134.00 $134.00 $132.38 $132.41 $132.41 918,977
2023-09-20 $136.57 $136.83 $134.92 $134.97 $134.97 792,535
2023-09-19 $136.30 $136.42 $135.40 $136.28 $136.28 779,472
2023-09-18 $135.84 $136.84 $135.78 $136.45 $136.45 829,419
2023-09-15 $137.54 $137.76 $135.94 $136.07 $136.07 1,002,897
2023-09-14 $137.92 $138.32 $137.32 $138.17 $138.17 1,288,505
2023-09-13 $136.95 $137.66 $136.83 $137.28 $137.28 1,293,122
2023-09-12 $137.51 $137.72 $136.86 $137.04 $137.04 1,549,618
2023-09-11 $138.13 $138.34 $137.32 $137.89 $137.89 1,154,960
2023-09-08 $137.50 $138.06 $137.18 $137.43 $137.43 654,145
2023-09-07 $136.78 $137.67 $136.76 $137.44 $137.44 478,104
2023-09-06 $138.67 $138.72 $137.21 $137.97 $137.97 783,732
2023-09-05 $139.47 $139.60 $138.82 $138.89 $138.89 967,999
2023-09-01 $140.02 $140.38 $139.23 $139.68 $139.68 629,852
2023-08-31 $139.46 $140.11 $139.32 $139.36 $139.36 815,166
2023-08-30 $139.07 $139.63 $138.77 $139.33 $139.33 795,600
2023-08-29 $136.75 $138.95 $136.68 $138.92 $138.92 1,324,432
2023-08-28 $136.59 $137.04 $136.17 $136.86 $136.86 806,092
2023-08-25 $135.61 $136.54 $134.41 $135.96 $135.96 1,036,429
2023-08-24 $137.89 $138.08 $135.14 $135.15 $135.15 1,269,024
2023-08-23 $135.94 $137.14 $135.68 $137.00 $137.00 1,258,777
2023-08-22 $136.65 $136.65 $135.39 $135.56 $135.56 3,756,034
2023-08-21 $135.23 $136.41 $134.81 $136.16 $136.16 1,475,120
2023-08-18 $133.85 $135.25 $133.67 $134.86 $134.86 837,281
2023-08-17 $136.16 $136.31 $134.57 $134.72 $134.72 1,886,930
2023-08-16 $136.25 $137.06 $135.61 $135.61 $135.61 982,207
2023-08-15 $137.10 $137.42 $136.22 $136.43 $136.43 945,080
2023-08-14 $136.07 $137.65 $135.84 $137.65 $137.65 830,644
2023-08-11 $136.14 $136.75 $135.79 $136.18 $136.18 806,547
2023-08-10 $137.32 $138.59 $136.19 $136.72 $136.72 832,551
2023-08-09 $137.84 $137.84 $136.57 $136.88 $136.88 720,053
2023-08-08 $137.68 $137.81 $136.80 $137.74 $137.74 875,844
2023-08-07 $137.18 $138.29 $137.18 $138.29 $138.29 802,690
2023-08-04 $137.74 $138.52 $136.51 $136.76 $136.76 908,986
2023-08-03 $137.25 $138.01 $136.96 $137.53 $137.53 1,061,883
2023-08-02 $138.83 $138.92 $137.57 $137.79 $137.79 1,103,478
2023-08-01 $139.53 $140.11 $139.41 $139.97 $139.97 1,067,425
2023-07-31 $140.11 $140.24 $139.48 $139.97 $139.97 951,855
2023-07-28 $139.45 $140.11 $139.24 $139.93 $139.93 896,964
2023-07-27 $140.57 $140.80 $138.33 $138.72 $138.72 834,588
2023-07-26 $139.07 $139.83 $138.68 $139.34 $139.34 1,297,413
2023-07-25 $138.51 $139.71 $138.51 $139.39 $139.39 1,071,120
2023-07-24 $138.26 $138.74 $138.04 $138.53 $138.53 1,466,876
2023-07-21 $138.63 $138.67 $137.92 $137.92 $137.92 2,723,881
2023-07-20 $138.19 $138.86 $137.63 $137.80 $137.80 14,983,952
2023-07-19 $138.99 $139.19 $138.55 $138.81 $138.81 1,013,440
2023-07-18 $137.88 $138.98 $137.82 $138.78 $138.78 829,257
2023-07-17 $137.25 $138.29 $137.04 $138.02 $138.02 727,607
2023-07-14 $137.48 $137.95 $137.02 $137.25 $137.25 786,915
2023-07-13 $136.77 $137.42 $136.54 $137.18 $137.18 1,861,954
2023-07-12 $135.62 $136.22 $135.45 $135.89 $135.89 1,094,268
2023-07-11 $133.94 $134.78 $133.62 $134.65 $134.65 968,360
2023-07-10 $132.96 $133.75 $132.90 $133.75 $133.75 1,057,606
2023-07-07 $133.17 $134.21 $132.87 $132.89 $132.89 993,414
2023-07-06 $133.30 $133.64 $132.74 $133.51 $133.51 921,540
2023-07-05 $134.25 $134.96 $134.16 $134.57 $134.57 851,465
2023-07-03 $134.47 $134.77 $134.39 $134.69 $134.69 480,503
2023-06-30 $134.34 $135.11 $134.27 $134.87 $134.87 1,021,962
2023-06-29 $132.89 $133.54 $132.69 $133.40 $133.40 803,430
2023-06-28 $132.70 $133.31 $132.37 $132.81 $132.81 1,108,962
2023-06-27 $131.82 $133.36 $131.65 $133.12 $133.12 1,070,069
2023-06-26 $131.89 $132.44 $131.33 $131.34 $131.34 735,376
2023-06-23 $131.95 $132.48 $131.68 $132.05 $132.05 884,388
2023-06-22 $132.07 $132.90 $132.00 $132.89 $132.89 1,003,123
2023-06-21 $132.77 $133.02 $132.13 $132.53 $132.53 863,968
2023-06-20 $132.86 $133.26 $132.30 $132.91 $132.91 1,248,740
2023-06-16 $134.42 $134.66 $133.42 $133.50 $133.50 676,324
2023-06-15 $131.92 $134.20 $131.83 $133.82 $133.82 1,326,939
2023-06-14 $131.54 $132.51 $131.01 $132.26 $132.26 870,183
2023-06-13 $131.42 $131.83 $131.00 $131.64 $131.64 834,067
2023-06-12 $129.80 $130.85 $129.45 $130.82 $130.82 1,011,694
2023-06-09 $129.47 $130.07 $129.11 $129.33 $129.33 1,338,748
2023-06-08 $128.30 $129.30 $128.30 $129.15 $129.15 941,563
2023-06-07 $129.42 $129.87 $128.50 $128.60 $128.60 1,025,037
2023-06-06 $129.46 $129.88 $129.19 $129.75 $129.75 1,090,031
2023-06-05 $129.94 $130.30 $129.34 $129.45 $129.45 1,587,805
2023-06-02 $129.27 $130.33 $128.99 $130.08 $130.08 1,513,431
2023-06-01 $127.43 $128.55 $126.88 $128.23 $128.23 1,194,971
2023-05-31 $127.51 $127.79 $126.66 $127.10 $127.10 1,441,667
2023-05-30 $129.19 $129.19 $127.88 $128.30 $128.30 988,782
2023-05-26 $126.79 $128.54 $126.63 $128.28 $128.28 880,671
2023-05-25 $126.49 $127.04 $125.69 $126.53 $126.53 1,027,170
2023-05-24 $124.87 $124.92 $123.96 $124.46 $124.46 930,450
2023-05-23 $126.22 $126.45 $125.15 $125.35 $125.35 939,172
2023-05-22 $126.53 $127.34 $126.50 $126.88 $126.88 840,589
2023-05-19 $127.21 $127.37 $126.28 $126.72 $126.72 1,132,184
2023-05-18 $125.56 $127.20 $125.53 $127.03 $127.03 869,230
2023-05-17 $124.57 $125.92 $124.27 $125.70 $125.70 1,554,356
2023-05-16 $124.61 $124.86 $124.12 $124.14 $124.14 598,226
2023-05-15 $124.90 $125.24 $124.29 $125.17 $125.17 988,666
2023-05-12 $124.86 $125.02 $123.86 $124.63 $124.63 920,986
2023-05-11 $124.41 $124.64 $123.92 $124.52 $124.52 1,219,093
2023-05-10 $124.94 $125.16 $123.41 $124.65 $124.65 782,759
2023-05-09 $124.08 $124.39 $123.91 $124.05 $124.05 1,668,711
2023-05-08 $124.58 $124.69 $124.09 $124.55 $124.55 687,649
2023-05-05 $123.44 $124.89 $123.44 $124.54 $124.54 973,789
2023-05-04 $123.36 $123.45 $122.22 $122.48 $122.48 1,470,918
2023-05-03 $124.72 $125.70 $123.82 $123.89 $123.89 1,169,495
2023-05-02 $126.21 $126.34 $123.75 $124.70 $124.70 935,359
2023-05-01 $125.99 $126.88 $125.99 $126.44 $126.44 827,418
2023-04-28 $124.64 $126.19 $124.64 $126.19 $126.19 972,170
2023-04-27 $123.11 $124.97 $123.11 $124.86 $124.86 864,141
2023-04-26 $123.06 $123.12 $121.80 $121.98 $121.98 1,230,110
2023-04-25 $124.49 $124.64 $122.86 $122.91 $122.91 746,744
2023-04-24 $124.62 $125.12 $124.29 $125.05 $125.05 743,915
2023-04-21 $125.23 $125.23 $124.40 $124.86 $124.86 917,906
2023-04-20 $124.20 $125.66 $124.20 $125.05 $125.05 1,353,322
2023-04-19 $124.81 $125.32 $124.59 $125.06 $125.06 1,193,377
2023-04-18 $125.80 $125.82 $124.96 $125.37 $125.37 1,193,325
2023-04-17 $124.71 $125.18 $124.33 $125.17 $125.17 1,223,786
2023-04-14 $124.90 $125.85 $124.22 $125.00 $125.00 1,281,002
2023-04-13 $124.12 $125.32 $123.70 $125.15 $125.15 2,224,679
2023-04-12 $124.97 $125.09 $123.55 $123.70 $123.70 3,721,824
2023-04-11 $124.35 $124.79 $124.03 $124.33 $124.33 1,754,351
2023-04-10 $123.02 $124.10 $122.84 $124.10 $124.10 1,295,820
2023-04-06 $123.17 $123.73 $122.51 $123.66 $123.66 894,808
2023-04-05 $123.35 $123.60 $122.67 $123.37 $123.37 911,896
2023-04-04 $124.92 $124.92 $123.17 $123.50 $123.50 1,041,490
2023-04-03 $123.95 $124.67 $123.64 $124.63 $124.63 1,155,864
2023-03-31 $122.51 $124.16 $122.51 $124.07 $124.07 1,363,343
2023-03-30 $122.25 $122.41 $121.67 $122.25 $122.25 1,530,195
2023-03-29 $121.14 $121.64 $120.79 $121.53 $121.53 2,106,191
2023-03-28 $120.19 $120.20 $119.37 $119.91 $119.91 1,522,149
2023-03-27 $120.75 $121.08 $120.02 $120.24 $120.24 1,428,346
2023-03-24 $119.46 $120.41 $118.51 $120.28 $120.28 2,440,881
2023-03-23 $120.04 $121.37 $118.87 $119.77 $119.77 2,169,570
2023-03-22 $120.96 $122.54 $119.33 $119.33 $118.97 2,788,896
2023-03-21 $121.22 $121.52 $120.29 $121.34 $120.97 2,873,392
2023-03-20 $119.54 $120.19 $118.98 $120.01 $119.65 11,609,179
2023-03-17 $119.85 $120.19 $118.52 $118.98 $118.62 43,206,786
2023-03-16 $117.43 $119.92 $116.93 $119.84 $119.48 1,830,109
2023-03-15 $116.82 $117.83 $116.04 $117.77 $117.41 1,630,092
2023-03-14 $117.56 $118.81 $116.86 $118.34 $117.98 1,308,948
2023-03-13 $115.44 $117.78 $115.03 $116.27 $115.92 1,633,783
2023-03-10 $118.07 $118.64 $115.89 $116.31 $115.96 1,178,148
2023-03-09 $120.30 $121.13 $118.00 $118.26 $117.90 649,676
2023-03-08 $120.03 $120.49 $119.55 $120.24 $119.87 1,216,493
2023-03-07 $121.74 $121.81 $119.71 $119.83 $119.47 701,358
2023-03-06 $121.68 $122.40 $121.40 $121.53 $121.16 2,735,760
2023-03-03 $120.15 $121.48 $119.79 $121.41 $121.04 483,972
2023-03-02 $117.68 $119.81 $117.66 $119.55 $119.18 583,723
2023-03-01 $118.61 $118.95 $117.97 $118.40 $118.04 681,076
2023-02-28 $118.73 $119.74 $118.69 $118.75 $118.39 556,134
2023-02-27 $119.56 $120.14 $118.67 $118.90 $118.54 538,252
2023-02-24 $118.52 $119.03 $117.95 $118.71 $118.71 320,652
2023-02-23 $120.28 $120.44 $118.75 $120.11 $120.11 471,756
2023-02-22 $119.44 $119.85 $118.57 $118.95 $118.95 473,387
2023-02-21 $120.33 $120.88 $119.16 $119.22 $119.22 652,204
2023-02-17 $121.61 $121.92 $120.91 $121.84 $121.84 426,742
2023-02-16 $122.31 $123.70 $122.31 $122.33 $122.33 559,522
2023-02-15 $123.00 $124.04 $122.75 $124.04 $124.04 599,479
2023-02-14 $123.52 $124.74 $122.75 $123.98 $123.98 536,319
2023-02-13 $122.58 $124.15 $122.58 $124.15 $124.15 428,142
2023-02-10 $121.72 $122.48 $121.51 $122.37 $122.37 937,230
2023-02-09 $124.38 $124.50 $121.80 $122.18 $122.18 510,308
2023-02-08 $124.47 $124.74 $123.22 $123.42 $123.42 506,648
2023-02-07 $123.44 $125.56 $122.94 $125.16 $125.16 608,887
2023-02-06 $123.79 $124.23 $123.25 $123.65 $123.65 472,804
2023-02-03 $124.65 $126.10 $124.43 $124.75 $124.75 965,445
2023-02-02 $125.09 $126.75 $125.09 $126.20 $126.20 813,966
2023-02-01 $121.61 $124.44 $120.99 $123.58 $123.58 646,816
2023-01-31 $120.38 $122.11 $120.37 $122.11 $122.11 765,641
2023-01-30 $121.08 $121.64 $120.08 $120.11 $120.11 615,284
2023-01-27 $121.26 $122.50 $121.11 $121.75 $121.75 889,508
2023-01-26 $120.86 $121.51 $120.09 $121.46 $121.46 1,065,459
2023-01-25 $119.09 $120.30 $118.35 $120.17 $120.17 616,903
2023-01-24 $119.91 $120.52 $119.48 $120.31 $120.31 492,694
2023-01-23 $119.07 $120.90 $118.87 $120.39 $120.39 1,017,239
2023-01-20 $117.06 $118.90 $116.45 $118.81 $118.81 487,778
2023-01-19 $116.78 $117.31 $116.24 $116.47 $116.47 824,909
2023-01-18 $119.40 $120.00 $117.42 $117.48 $117.48 1,460,208
2023-01-17 $119.24 $119.96 $118.87 $119.14 $119.14 1,410,780
2023-01-13 $117.94 $119.57 $117.94 $119.39 $119.39 684,413
2023-01-12 $118.95 $119.47 $117.67 $119.13 $119.13 1,750,187
2023-01-11 $117.38 $118.57 $117.21 $118.57 $118.57 2,110,377
2023-01-10 $115.87 $116.89 $115.55 $116.89 $116.89 691,457
2023-01-09 $116.56 $117.85 $116.03 $116.05 $116.05 925,398
2023-01-06 $114.29 $116.45 $113.66 $116.14 $116.14 531,999
2023-01-05 $113.90 $114.03 $113.03 $113.23 $113.23 857,648
2023-01-04 $114.08 $115.09 $113.50 $114.56 $114.56 1,521,825
2023-01-03 $115.12 $115.38 $112.82 $113.64 $113.64 1,781,883
2022-12-30 $113.80 $114.09 $112.93 $113.96 $113.96 1,086,249
2022-12-29 $113.33 $114.89 $113.27 $114.53 $114.53 806,568
2022-12-28 $114.10 $114.63 $112.55 $112.56 $112.56 835,252
2022-12-27 $114.47 $114.69 $113.71 $114.08 $114.08 786,691
2022-12-23 $113.50 $114.49 $113.01 $114.44 $114.44 799,657
2022-12-22 $114.43 $114.50 $112.07 $113.77 $113.77 1,355,810
2022-12-21 $114.61 $115.82 $114.42 $115.55 $115.55 784,170
2022-12-20 $112.97 $113.98 $112.65 $113.52 $113.52 1,173,814
2022-12-19 $114.81 $114.81 $112.89 $113.34 $113.34 939,601
2022-12-16 $115.07 $115.42 $113.89 $114.57 $114.57 651,937
2022-12-15 $117.45 $117.62 $115.32 $115.92 $115.92 742,374
2022-12-14 $119.40 $120.66 $117.94 $119.00 $119.00 792,460
2022-12-13 $121.69 $122.16 $118.68 $119.48 $119.48 1,313,714
2022-12-12 $117.09 $118.94 $117.09 $118.93 $118.45 1,345,024
2022-12-09 $117.77 $118.29 $116.96 $116.98 $116.51 741,689
2022-12-08 $117.79 $118.46 $117.27 $118.08 $117.61 585,819
2022-12-07 $116.90 $117.88 $116.80 $117.09 $116.62 640,805
2022-12-06 $118.98 $119.00 $116.60 $117.24 $116.77 571,502
2022-12-05 $120.66 $120.66 $118.68 $119.18 $118.70 834,619
2022-12-02 $119.53 $121.48 $119.44 $121.17 $120.68 816,350
2022-12-01 $121.44 $121.91 $120.41 $121.21 $120.72 1,570,144
2022-11-30 $117.59 $121.24 $117.02 $121.24 $120.75 952,674
2022-11-29 $117.60 $118.00 $116.88 $117.52 $117.05 568,995
2022-11-28 $118.04 $118.82 $117.29 $117.59 $117.59 502,020
2022-11-25 $119.04 $119.38 $119.04 $119.21 $119.21 260,789
2022-11-23 $118.47 $119.66 $118.47 $119.43 $119.43 628,670
2022-11-22 $117.09 $118.73 $116.93 $118.67 $118.67 717,177
2022-11-21 $116.63 $117.10 $116.27 $116.76 $116.76 3,035,200
2022-11-18 $117.77 $118.08 $116.41 $117.40 $117.40 1,962,310
2022-11-17 $115.56 $117.05 $115.45 $116.96 $116.96 678,502
2022-11-16 $117.38 $117.96 $116.98 $117.17 $117.17 799,760
2022-11-15 $119.64 $119.91 $117.65 $118.85 $118.85 1,151,392
2022-11-14 $118.23 $119.16 $117.52 $117.53 $117.53 1,107,185
2022-11-11 $116.69 $118.84 $116.69 $118.50 $118.50 1,060,611
2022-11-10 $113.63 $116.99 $113.63 $116.83 $116.83 1,682,138
2022-11-09 $111.31 $111.86 $109.62 $109.75 $109.75 797,621
2022-11-08 $111.90 $113.22 $110.81 $112.07 $112.07 894,246
2022-11-07 $110.56 $111.63 $110.05 $111.41 $111.41 852,100
2022-11-04 $110.03 $110.92 $108.32 $110.14 $110.14 1,361,066
2022-11-03 $108.12 $109.30 $107.46 $108.38 $108.38 1,570,038
2022-11-02 $112.11 $113.48 $109.35 $109.38 $109.38 1,541,275
2022-11-01 $113.45 $113.86 $111.92 $112.52 $112.52 1,347,183
2022-10-31 $112.88 $113.20 $112.33 $112.56 $112.56 1,072,856
2022-10-28 $110.95 $113.74 $110.95 $113.62 $113.62 880,411
2022-10-27 $112.07 $112.56 $110.88 $110.99 $110.99 1,085,938
2022-10-26 $111.46 $113.76 $111.46 $111.96 $111.96 1,232,621
2022-10-25 $109.93 $112.53 $109.93 $112.44 $112.44 991,653
2022-10-24 $109.14 $110.49 $108.35 $110.07 $110.07 1,037,789
2022-10-21 $105.86 $108.87 $105.67 $108.74 $108.74 1,342,412
2022-10-20 $106.94 $108.27 $105.81 $106.05 $106.05 1,419,411
2022-10-19 $107.20 $107.91 $106.00 $106.89 $106.89 1,310,039
2022-10-18 $108.90 $108.94 $106.72 $107.77 $107.77 1,505,525
2022-10-17 $105.49 $106.90 $105.49 $106.55 $106.55 1,475,868
2022-10-14 $107.18 $107.66 $103.68 $103.82 $103.82 2,319,532
2022-10-13 $102.00 $107.04 $101.60 $106.49 $106.49 1,763,776
2022-10-12 $104.60 $105.30 $104.25 $104.30 $104.30 1,120,849
2022-10-11 $104.63 $106.17 $104.01 $104.71 $104.71 1,414,654
2022-10-10 $106.44 $106.44 $104.46 $105.32 $105.32 1,043,010
2022-10-07 $107.73 $107.73 $105.40 $105.94 $105.94 1,094,220
2022-10-06 $109.39 $110.69 $108.87 $109.00 $109.00 1,310,600
2022-10-05 $108.75 $110.69 $108.04 $109.94 $109.94 1,252,647
2022-10-04 $108.22 $109.96 $108.22 $109.92 $109.92 1,537,747
2022-10-03 $105.06 $107.41 $104.72 $106.83 $106.83 1,925,518
2022-09-30 $105.14 $106.32 $103.89 $103.94 $103.94 2,155,670
2022-09-29 $106.78 $107.05 $104.85 $105.72 $105.72 1,378,672
2022-09-28 $106.05 $108.42 $105.59 $107.94 $107.94 2,341,634
2022-09-27 $106.61 $107.48 $104.75 $105.43 $105.43 2,636,622
2022-09-26 $106.41 $107.37 $105.28 $105.58 $105.58 2,608,148
2022-09-23 $107.68 $107.80 $106.00 $107.29 $106.75 1,691,528
2022-09-22 $109.70 $109.92 $108.68 $108.88 $108.34 1,167,269
2022-09-21 $112.04 $113.52 $109.95 $109.98 $109.43 1,002,405
2022-09-20 $112.35 $112.35 $110.89 $111.76 $111.20 793,438
2022-09-19 $111.62 $113.39 $111.61 $113.36 $112.79 683,629
2022-09-16 $112.01 $112.85 $111.63 $112.60 $112.04 994,013
2022-09-15 $114.62 $115.22 $113.01 $113.46 $112.89 1,089,479
2022-09-14 $115.31 $115.66 $114.11 $115.08 $114.51 1,042,244
2022-09-13 $117.56 $117.95 $114.60 $114.95 $114.38 986,929
2022-09-12 $120.03 $121.05 $119.94 $120.42 $119.82 1,071,211
2022-09-09 $118.37 $120.01 $118.37 $119.69 $119.09 539,247
2022-09-08 $115.79 $117.69 $115.62 $117.64 $117.64 1,194,845
2022-09-07 $114.55 $116.98 $114.47 $116.75 $116.75 1,389,793
2022-09-06 $114.94 $115.75 $113.90 $114.71 $114.71 1,213,957
2022-09-02 $117.24 $117.56 $114.26 $114.82 $114.82 1,432,482
2022-09-01 $114.82 $116.11 $114.03 $115.99 $115.99 1,443,814
2022-08-31 $117.14 $117.64 $115.75 $115.75 $115.75 1,447,584
2022-08-30 $118.24 $118.43 $116.03 $116.72 $116.72 847,334
2022-08-29 $118.02 $119.00 $117.79 $117.92 $117.92 6,389,848
2022-08-26 $123.47 $123.68 $119.02 $119.07 $119.07 854,515
2022-08-25 $122.05 $123.66 $121.73 $123.66 $123.66 494,325
2022-08-24 $121.05 $122.05 $120.81 $121.53 $121.53 646,867
2022-08-23 $121.52 $122.22 $121.07 $121.16 $121.16 757,960
2022-08-22 $122.72 $122.72 $121.19 $121.54 $121.54 777,709
2022-08-19 $124.95 $125.17 $123.77 $124.04 $124.04 492,483
2022-08-18 $125.60 $126.30 $125.32 $126.00 $126.00 652,468
2022-08-17 $125.21 $126.30 $124.83 $125.40 $125.40 941,574
2022-08-16 $126.16 $127.14 $125.52 $126.48 $126.48 529,047
2022-08-15 $125.10 $126.47 $125.10 $126.26 $126.26 770,841
2022-08-12 $124.46 $125.82 $124.20 $125.79 $125.79 1,286,318
2022-08-11 $124.79 $125.50 $123.46 $123.70 $123.70 783,507
2022-08-10 $123.16 $124.16 $123.06 $124.11 $124.11 637,899
2022-08-09 $121.86 $121.88 $120.66 $121.07 $121.07 586,601
2022-08-08 $122.45 $123.36 $121.79 $122.25 $122.25 622,179
2022-08-05 $121.10 $122.49 $120.97 $122.32 $122.32 768,875
2022-08-04 $122.46 $122.71 $121.85 $122.53 $122.53 875,215
2022-08-03 $121.30 $122.62 $121.03 $122.24 $122.24 876,037
2022-08-02 $121.17 $122.21 $120.18 $120.68 $120.68 678,181
2022-08-01 $121.29 $122.49 $120.86 $121.71 $121.71 1,103,800
2022-07-29 $120.63 $122.25 $120.38 $122.02 $122.02 1,081,055
2022-07-28 $118.96 $120.96 $117.97 $120.73 $120.73 1,272,419
2022-07-27 $116.85 $119.36 $116.62 $118.84 $118.84 1,180,713
2022-07-26 $116.84 $116.96 $115.63 $115.89 $115.89 657,323
2022-07-25 $117.83 $117.83 $116.77 $117.50 $117.50 1,088,232
2022-07-22 $119.21 $119.60 $117.02 $117.68 $117.68 1,737,772
2022-07-21 $117.95 $119.14 $117.02 $119.11 $119.11 1,680,382
2022-07-20 $117.04 $118.53 $116.68 $118.14 $118.14 1,453,757
2022-07-19 $114.96 $117.10 $114.78 $116.94 $116.94 976,725
2022-07-18 $115.48 $115.85 $113.30 $113.64 $113.64 817,044
2022-07-15 $113.79 $114.53 $113.23 $114.48 $114.48 1,096,275
2022-07-14 $111.23 $112.73 $110.36 $112.55 $112.55 1,975,233
2022-07-13 $111.44 $113.41 $111.16 $112.59 $112.59 1,404,784
2022-07-12 $114.11 $114.94 $112.48 $113.08 $113.08 2,187,312
2022-07-11 $114.71 $115.00 $113.98 $114.19 $114.19 4,932,853
2022-07-08 $114.98 $116.11 $114.54 $115.53 $115.53 690,373
2022-07-07 $114.25 $115.91 $114.25 $115.67 $115.67 1,139,718
2022-07-06 $113.20 $114.48 $112.56 $113.70 $113.70 1,151,797
2022-07-05 $110.97 $113.12 $110.19 $113.08 $113.08 2,534,659
2022-07-01 $111.45 $112.53 $110.40 $112.32 $112.32 1,807,332
2022-06-30 $111.33 $112.79 $110.30 $111.73 $111.73 1,508,882
2022-06-29 $112.75 $113.04 $111.75 $112.41 $112.41 1,287,929
2022-06-28 $115.91 $116.62 $112.55 $112.62 $112.62 879,281
2022-06-27 $116.35 $116.46 $115.20 $115.56 $115.56 1,076,955
2022-06-24 $113.18 $116.14 $113.18 $116.06 $116.06 1,352,623
2022-06-23 $111.36 $112.53 $110.77 $112.35 $112.35 1,267,891
2022-06-22 $109.54 $112.03 $109.44 $110.75 $110.75 1,735,450
2022-06-21 $110.28 $111.55 $110.18 $110.94 $110.94 2,091,662
2022-06-17 $108.63 $109.76 $107.59 $108.62 $108.62 1,610,090
2022-06-16 $109.99 $109.99 $107.67 $108.57 $108.57 1,703,009
2022-06-15 $112.16 $114.03 $110.55 $112.51 $112.51 2,054,801
2022-06-14 $112.00 $112.10 $110.08 $111.00 $111.00 2,728,868
2022-06-13 $113.02 $113.30 $110.88 $111.30 $111.30 2,709,608
2022-06-10 $117.80 $117.80 $115.96 $116.00 $116.00 1,526,699
2022-06-09 $122.12 $122.68 $119.61 $119.62 $119.62 772,178
2022-06-08 $123.78 $124.46 $122.70 $122.93 $122.50 682,479
2022-06-07 $121.87 $124.48 $121.75 $124.31 $123.87 1,559,553
2022-06-06 $124.09 $124.42 $122.71 $123.04 $122.61 1,187,280
2022-06-03 $123.26 $123.71 $122.48 $122.77 $122.34 807,757
2022-06-02 $121.84 $124.70 $121.56 $124.70 $124.26 995,231
2022-06-01 $123.28 $123.99 $121.17 $121.82 $121.39 1,356,114
2022-05-31 $123.80 $124.17 $122.24 $123.27 $122.84 2,154,343
2022-05-27 $121.95 $124.36 $121.91 $124.35 $123.91 1,003,043
2022-05-26 $118.42 $121.65 $118.42 $121.10 $120.67 1,865,792
2022-05-25 $116.22 $118.66 $116.09 $118.09 $117.68 1,194,914
2022-05-24 $116.51 $117.15 $114.60 $116.79 $116.38 1,141,139
2022-05-23 $116.58 $118.04 $116.12 $117.88 $117.47 1,413,028
2022-05-20 $116.72 $116.85 $113.23 $115.98 $115.57 1,732,649
2022-05-19 $115.39 $116.87 $114.75 $115.38 $114.97 1,512,171
2022-05-18 $119.88 $120.02 $116.03 $116.42 $116.01 1,035,013
2022-05-17 $121.54 $122.13 $120.42 $122.04 $121.61 1,407,906
2022-05-16 $119.78 $120.91 $118.96 $119.81 $119.39 1,948,774
2022-05-13 $118.65 $120.74 $118.44 $120.22 $119.80 1,926,195
2022-05-12 $115.86 $118.24 $115.20 $117.35 $116.94 3,560,094
2022-05-11 $118.56 $120.08 $116.66 $116.84 $116.43 2,370,459
2022-05-10 $120.74 $121.17 $117.69 $118.88 $118.46 3,784,154
2022-05-09 $120.50 $121.04 $118.25 $118.71 $118.29 3,111,106
2022-05-06 $122.90 $123.52 $120.63 $122.32 $121.89 1,953,316
2022-05-05 $127.28 $127.57 $122.41 $123.69 $123.26 1,835,937
2022-05-04 $125.25 $129.05 $123.93 $128.85 $128.40 1,909,183
2022-05-03 $124.20 $125.62 $123.92 $124.90 $124.46 1,856,296
2022-05-02 $123.46 $125.08 $121.72 $124.57 $124.13 2,221,753
2022-04-29 $127.15 $127.88 $123.29 $123.48 $123.05 1,920,408
2022-04-28 $126.50 $128.70 $124.90 $128.01 $127.56 1,904,586
2022-04-27 $124.60 $126.38 $124.16 $124.49 $124.05 2,377,960
2022-04-26 $127.16 $127.40 $124.57 $124.61 $124.17 1,267,255
2022-04-25 $126.07 $127.89 $124.89 $127.85 $127.40 1,452,910
2022-04-22 $129.91 $130.23 $126.67 $126.80 $126.35 1,291,400
2022-04-21 $133.67 $134.00 $130.00 $130.26 $129.80 1,379,571
2022-04-20 $133.39 $133.62 $132.28 $132.51 $132.04 1,245,202
2022-04-19 $129.85 $132.82 $129.85 $132.57 $132.10 771,019
2022-04-18 $129.79 $130.55 $129.24 $129.90 $129.44 1,031,712
2022-04-14 $131.81 $132.21 $130.20 $130.25 $129.79 653,179
2022-04-13 $130.46 $131.99 $130.22 $131.72 $131.26 1,088,422
2022-04-12 $131.88 $132.71 $129.72 $130.22 $129.76 1,288,587
2022-04-11 $132.33 $132.33 $130.66 $130.78 $130.32 2,177,277
2022-04-08 $133.58 $134.18 $132.77 $133.05 $132.58 965,524
2022-04-07 $132.69 $134.26 $132.16 $133.60 $133.13 1,328,525
2022-04-06 $132.78 $133.53 $131.84 $132.94 $132.47 1,591,434
2022-04-05 $135.49 $136.18 $133.83 $134.18 $133.71 1,663,593
2022-04-04 $134.78 $136.03 $134.78 $135.98 $135.50 793,614
2022-04-01 $134.71 $134.94 $133.77 $134.81 $134.34 1,357,626
2022-03-31 $136.54 $136.72 $134.34 $134.63 $134.16 1,269,181
2022-03-30 $137.32 $137.41 $135.90 $136.44 $135.96 1,414,577
2022-03-29 $136.03 $137.64 $135.86 $137.39 $136.91 1,083,814
2022-03-28 $133.93 $134.94 $133.10 $134.93 $134.46 736,237
2022-03-25 $133.63 $134.15 $132.76 $133.98 $133.51 1,478,456
2022-03-24 $132.01 $133.60 $131.80 $133.56 $133.09 875,779
2022-03-23 $133.13 $133.21 $131.82 $131.85 $131.01 1,068,123
2022-03-22 $132.86 $134.10 $132.86 $133.76 $132.91 818,948
2022-03-21 $132.63 $133.29 $131.18 $132.42 $131.58 866,458
2022-03-18 $130.25 $132.79 $130.25 $132.71 $131.87 987,799
2022-03-17 $128.43 $130.78 $128.43 $130.74 $129.91 1,151,401
2022-03-16 $127.48 $128.98 $125.62 $128.95 $128.13 2,189,201
2022-03-15 $124.12 $126.43 $123.99 $126.22 $125.42 1,548,011
2022-03-14 $124.78 $125.89 $123.18 $123.55 $122.77 1,471,447
2022-03-11 $127.34 $127.59 $124.60 $124.77 $123.98 1,588,956
2022-03-10 $125.79 $126.97 $125.05 $126.62 $125.82 1,806,944
2022-03-09 $126.47 $128.16 $126.05 $127.45 $126.64 1,571,406
2022-03-08 $125.01 $127.29 $123.74 $124.13 $123.34 3,383,136
2022-03-07 $128.60 $128.82 $124.97 $125.05 $124.26 2,977,019
2022-03-04 $129.10 $129.34 $127.61 $128.86 $128.04 1,433,341
2022-03-03 $131.45 $131.52 $129.39 $130.06 $129.23 1,604,152
2022-03-02 $128.77 $131.06 $128.49 $130.59 $129.76 2,210,503
2022-03-01 $129.86 $130.50 $127.30 $128.16 $127.35 1,675,736
2022-02-28 $128.75 $130.38 $128.12 $129.88 $129.06 1,608,315
2022-02-25 $127.59 $130.13 $126.99 $130.13 $129.30 1,626,226
2022-02-24 $121.98 $127.19 $121.51 $127.00 $126.19 2,931,448
2022-02-23 $127.54 $128.09 $124.49 $124.64 $123.85 1,505,314
2022-02-22 $127.97 $128.79 $125.68 $126.70 $125.90 1,645,705
2022-02-18 $129.35 $129.65 $127.81 $128.36 $127.54 1,609,309
2022-02-17 $131.42 $131.42 $129.01 $129.17 $128.35 1,129,640
2022-02-16 $131.33 $132.55 $130.69 $132.10 $131.26 1,048,211
2022-02-15 $130.84 $131.97 $130.84 $131.84 $131.00 1,153,623
2022-02-14 $129.90 $130.48 $128.43 $129.53 $128.71 1,763,673
2022-02-11 $133.27 $133.54 $129.83 $130.24 $129.41 1,444,551
2022-02-10 $133.96 $135.75 $132.40 $133.00 $132.16 1,562,849
2022-02-09 $134.91 $136.11 $134.91 $135.98 $135.12 1,652,081
2022-02-08 $132.60 $133.77 $132.02 $133.42 $132.57 1,657,583
2022-02-07 $133.50 $134.01 $132.52 $132.84 $132.00 1,234,842
2022-02-04 $133.47 $134.53 $132.09 $133.39 $132.54 1,332,484
2022-02-03 $134.97 $135.72 $133.55 $133.85 $133.00 2,714,649
2022-02-02 $137.23 $138.29 $136.67 $138.07 $137.19 1,156,949
2022-02-01 $135.59 $136.31 $134.36 $136.21 $135.34 1,786,115
2022-01-31 $132.59 $135.50 $132.29 $135.44 $134.58 1,469,508
2022-01-28 $129.88 $132.86 $128.23 $132.81 $131.97 2,830,780
2022-01-27 $131.20 $132.24 $128.73 $129.32 $128.50 2,253,035
2022-01-26 $132.31 $133.35 $128.58 $129.89 $129.06 2,504,551
2022-01-25 $130.27 $132.01 $128.37 $130.20 $129.37 2,229,484
2022-01-24 $129.86 $132.27 $126.19 $132.10 $131.26 3,337,686
2022-01-21 $132.87 $134.42 $131.19 $131.22 $130.39 2,600,461
2022-01-20 $135.56 $137.33 $133.25 $133.42 $132.57 1,722,622
2022-01-19 $136.98 $137.68 $135.14 $135.18 $134.32 1,079,332
2022-01-18 $137.89 $137.89 $136.18 $136.43 $135.56 1,075,543
2022-01-14 $138.20 $139.17 $137.45 $138.91 $138.03 987,801
2022-01-13 $141.76 $141.90 $138.81 $139.16 $138.28 1,483,516
2022-01-12 $141.56 $141.97 $140.49 $141.18 $140.28 1,298,122
2022-01-11 $139.60 $141.01 $138.36 $140.98 $140.08 1,977,986
2022-01-10 $139.05 $139.79 $136.96 $139.68 $138.79 2,396,779
2022-01-07 $141.76 $141.76 $140.01 $140.31 $139.42 1,075,313
2022-01-06 $141.28 $142.46 $140.56 $141.64 $140.74 2,014,011
2022-01-05 $144.78 $144.87 $141.49 $141.51 $140.61 4,518,411
2022-01-04 $145.25 $145.76 $144.35 $145.00 $144.08 3,915,923
2022-01-03 $145.79 $145.96 $144.23 $145.17 $144.25 1,352,607
2021-12-31 $145.79 $146.11 $145.43 $145.56 $144.64 595,469
2021-12-30 $146.33 $146.83 $145.78 $145.91 $144.98 649,982
2021-12-29 $146.01 $146.64 $145.70 $146.30 $145.37 674,271
2021-12-28 $146.71 $146.77 $145.68 $145.91 $144.98 935,456
2021-12-27 $144.35 $146.29 $144.35 $146.28 $145.35 681,448
2021-12-23 $143.26 $144.34 $143.17 $143.88 $142.97 703,062
2021-12-22 $141.52 $142.91 $141.42 $142.91 $142.00 1,095,109
2021-12-21 $140.61 $141.75 $139.59 $141.72 $140.82 1,245,954
2021-12-20 $139.37 $139.62 $138.04 $139.10 $138.22 1,570,515
2021-12-17 $141.70 $142.54 $140.60 $141.02 $140.12 1,507,698
2021-12-16 $145.07 $145.07 $142.04 $142.65 $141.74 1,631,204
2021-12-15 $141.79 $144.50 $141.19 $144.46 $143.54 1,428,012
2021-12-14 $141.51 $142.27 $140.56 $141.62 $140.72 1,290,311
2021-12-13 $144.13 $144.13 $142.72 $142.78 $141.87 1,306,663
2021-12-10 $143.69 $144.27 $142.97 $144.25 $142.93 1,254,540
2021-12-09 $143.85 $144.28 $143.03 $143.09 $141.78 1,035,839
2021-12-08 $144.18 $144.41 $143.46 $144.26 $142.94 991,759
2021-12-07 $142.90 $144.33 $142.58 $144.08 $142.76 1,333,093
2021-12-06 $140.42 $141.16 $139.27 $140.76 $139.47 2,283,857
2021-12-03 $141.55 $142.04 $138.32 $139.69 $138.41 1,550,282
2021-12-02 $139.01 $141.53 $138.70 $140.98 $139.68 2,091,322
2021-12-01 $142.86 $143.23 $139.00 $139.06 $137.78 2,059,443
2021-11-30 $143.15 $143.56 $140.75 $141.03 $139.74 1,209,008
2021-11-29 $143.39 $144.35 $142.68 $143.84 $142.52 631,797
2021-11-26 $143.00 $143.74 $141.62 $142.07 $140.77 905,914
2021-11-24 $143.76 $145.11 $143.43 $145.09 $143.76 811,184
2021-11-23 $144.02 $144.64 $143.06 $144.53 $143.20 611,250
2021-11-22 $145.82 $146.52 $144.27 $144.32 $143.00 786,410
2021-11-19 $145.28 $146.23 $145.01 $145.43 $144.10 567,106
2021-11-18 $145.49 $145.56 $144.39 $145.10 $143.77 598,581
2021-11-17 $145.70 $145.70 $144.74 $144.92 $143.59 1,430,829
2021-11-16 $145.50 $146.47 $145.28 $146.09 $144.75 476,741
2021-11-15 $145.71 $146.07 $145.21 $145.50 $144.16 1,230,490
2021-11-12 $144.46 $145.66 $144.25 $145.44 $144.11 525,920
2021-11-11 $144.23 $144.23 $143.77 $143.91 $142.59 480,063
2021-11-10 $144.38 $144.81 $143.30 $143.69 $142.37 800,695
2021-11-09 $145.32 $145.42 $144.54 $145.09 $143.76 547,930
2021-11-08 $145.14 $145.39 $144.54 $144.98 $143.65 1,011,668
2021-11-05 $145.04 $145.64 $144.36 $144.80 $143.47 667,534
2021-11-04 $143.51 $144.71 $143.37 $144.71 $143.38 631,845
2021-11-03 $142.32 $143.17 $142.00 $143.10 $141.79 947,675
2021-11-02 $141.92 $142.52 $141.86 $142.42 $141.11 660,743
2021-11-01 $142.28 $142.34 $141.11 $141.61 $140.31 824,671
2021-10-29 $140.49 $141.97 $140.18 $141.89 $140.59 606,779
2021-10-28 $140.01 $140.84 $140.01 $140.80 $139.51 657,553
2021-10-27 $140.32 $140.56 $139.47 $139.49 $138.21 604,328
2021-10-26 $141.13 $141.36 $140.44 $140.52 $139.23 896,114
2021-10-25 $140.43 $141.17 $139.90 $140.90 $139.61 842,385
2021-10-22 $139.84 $140.56 $139.51 $140.14 $138.85 753,129
2021-10-21 $139.38 $140.23 $138.96 $140.19 $138.90 581,058
2021-10-20 $139.11 $139.59 $139.11 $139.46 $138.18 1,135,397
2021-10-19 $138.58 $139.01 $138.33 $139.00 $137.72 1,090,948
2021-10-18 $136.57 $137.90 $136.35 $137.82 $136.56 592,091
2021-10-15 $137.09 $137.28 $136.74 $137.06 $135.80 605,498
2021-10-14 $135.18 $136.37 $135.06 $136.30 $135.05 799,598
2021-10-13 $133.33 $134.16 $132.69 $133.88 $132.65 1,294,785
2021-10-12 $133.58 $133.60 $132.62 $132.89 $131.67 3,984,912
2021-10-11 $133.96 $134.79 $133.18 $133.18 $131.96 864,212
2021-10-08 $134.50 $134.57 $133.79 $133.98 $132.75 543,261
2021-10-07 $133.93 $135.14 $133.93 $134.11 $132.88 886,534
2021-10-06 $131.40 $132.88 $130.80 $132.83 $131.61 1,137,711
2021-10-05 $131.42 $133.10 $131.28 $132.43 $131.21 929,973
2021-10-04 $132.48 $132.71 $130.20 $130.89 $129.69 3,004,565
2021-10-01 $132.46 $133.69 $130.92 $133.07 $131.85 1,624,918
2021-09-30 $133.92 $134.12 $131.71 $131.73 $130.52 1,491,676
2021-09-29 $133.57 $134.04 $133.10 $133.20 $131.98 1,300,296
2021-09-28 $134.98 $135.00 $132.74 $133.02 $131.80 1,778,503
2021-09-27 $136.48 $136.60 $135.65 $135.92 $134.67 923,523
2021-09-24 $136.15 $137.02 $136.03 $136.77 $135.51 942,533
2021-09-23 $136.49 $137.83 $136.35 $137.21 $135.54 1,066,941
2021-09-22 $135.40 $136.41 $134.95 $135.81 $134.15 1,357,548
2021-09-21 $135.76 $136.19 $134.68 $134.92 $133.27 5,180,580
2021-09-20 $135.21 $135.92 $133.47 $135.03 $133.38 1,081,283
2021-09-17 $138.53 $138.53 $137.05 $137.23 $135.56 684,223
2021-09-16 $138.72 $139.03 $137.85 $138.71 $137.01 591,482
2021-09-15 $138.13 $139.08 $137.78 $138.92 $137.23 661,535
2021-09-14 $139.00 $139.19 $137.77 $138.05 $136.37 1,109,248
2021-09-13 $139.60 $139.87 $137.94 $138.68 $136.99 871,372
2021-09-10 $140.14 $140.40 $138.77 $138.82 $137.13 1,212,673
2021-09-09 $140.16 $140.64 $139.48 $139.54 $137.84 1,055,944
2021-09-08 $139.84 $140.24 $139.51 $140.07 $138.36 5,565,770
2021-09-07 $141.27 $141.36 $140.12 $140.28 $138.57 1,107,551
2021-09-03 $141.12 $141.68 $140.86 $141.39 $139.66 588,817
2021-09-02 $141.61 $141.78 $140.93 $141.40 $139.67 1,013,409
2021-09-01 $141.53 $141.60 $141.06 $141.33 $139.61 1,484,219
2021-08-31 $141.92 $141.92 $141.12 $141.25 $139.53 642,319
2021-08-30 $141.35 $142.07 $141.35 $141.78 $140.05 681,464
2021-08-27 $140.29 $141.33 $140.10 $141.20 $139.48 723,547
2021-08-26 $140.53 $140.60 $139.68 $139.79 $138.08 1,314,522
2021-08-25 $140.88 $140.96 $140.49 $140.74 $139.02 531,977
2021-08-24 $140.74 $140.74 $140.38 $140.51 $138.80 784,792
2021-08-23 $140.02 $140.84 $140.02 $140.42 $138.71 785,923
2021-08-20 $138.33 $139.66 $138.19 $139.55 $137.85 875,427
2021-08-19 $136.58 $138.68 $136.57 $138.19 $136.50 885,436
2021-08-18 $138.91 $139.42 $137.49 $137.60 $135.92 976,018
2021-08-17 $139.73 $139.73 $138.46 $139.26 $137.56 3,552,287
2021-08-16 $139.19 $140.45 $139.07 $140.44 $138.73 535,721
2021-08-13 $139.28 $139.61 $139.08 $139.61 $137.91 526,054
2021-08-12 $138.74 $139.16 $138.45 $139.06 $137.36 726,382
2021-08-11 $138.99 $139.12 $138.67 $138.93 $137.23 711,685
2021-08-10 $138.75 $139.16 $138.50 $138.76 $137.07 702,075
2021-08-09 $138.76 $139.05 $138.56 $138.72 $137.03 864,730
2021-08-06 $139.00 $139.04 $138.60 $138.86 $137.17 741,570
2021-08-05 $138.46 $138.90 $138.24 $138.85 $137.16 556,038
2021-08-04 $138.16 $138.33 $137.70 $137.95 $136.27 835,285
2021-08-03 $137.23 $138.18 $136.81 $138.16 $136.47 860,273
2021-08-02 $138.39 $138.39 $136.99 $137.14 $135.47 940,786
2021-07-30 $137.38 $137.74 $137.10 $137.36 $135.68 812,114
2021-07-29 $137.36 $137.89 $137.29 $137.73 $136.05 1,008,310
2021-07-28 $137.07 $137.54 $136.73 $137.09 $135.42 945,550
2021-07-27 $137.43 $137.43 $136.06 $137.05 $135.38 773,052
2021-07-26 $137.07 $137.64 $137.04 $137.60 $135.92 1,275,228
2021-07-23 $136.21 $137.63 $136.20 $137.53 $135.85 852,644
2021-07-22 $135.51 $135.65 $134.99 $135.61 $133.96 3,478,223
2021-07-21 $134.42 $135.32 $134.42 $135.31 $133.66 3,358,897
2021-07-20 $132.82 $134.71 $132.45 $134.31 $132.67 1,608,188
2021-07-19 $132.91 $133.18 $131.70 $132.58 $130.96 6,085,508
2021-07-16 $135.35 $135.40 $134.19 $134.29 $132.65 667,464
2021-07-15 $135.28 $135.28 $134.52 $135.05 $133.40 792,037
2021-07-14 $135.98 $135.98 $135.18 $135.56 $133.91 782,609
2021-07-13 $135.51 $135.92 $135.26 $135.43 $133.78 2,844,840
2021-07-12 $135.13 $135.70 $135.13 $135.68 $134.02 651,918
2021-07-09 $134.17 $135.32 $134.17 $135.27 $133.62 770,765
2021-07-08 $133.29 $134.32 $133.19 $134.09 $132.45 1,825,514
2021-07-07 $134.93 $135.28 $134.30 $135.20 $133.55 3,849,818
2021-07-06 $134.76 $134.97 $133.62 $134.53 $132.89 1,114,872
2021-07-02 $134.26 $134.94 $133.96 $134.86 $133.21 796,351
2021-07-01 $133.09 $133.68 $132.94 $133.67 $132.04 625,729
2021-06-30 $132.63 $133.01 $132.63 $132.87 $131.25 602,817
2021-06-29 $132.85 $133.17 $132.81 $133.01 $131.39 489,870
2021-06-28 $132.65 $132.82 $132.22 $132.80 $131.18 417,410
2021-06-25 $131.77 $132.37 $131.73 $132.21 $130.60 487,525
2021-06-24 $131.03 $131.15 $130.71 $130.98 $129.38 515,773
2021-06-23 $131.19 $131.19 $130.15 $130.15 $128.56 699,503
2021-06-22 $129.92 $130.77 $129.62 $130.55 $128.96 585,171
2021-06-21 $128.23 $129.83 $128.23 $129.74 $128.16 558,861
2021-06-18 $128.49 $128.83 $127.89 $127.94 $126.38 836,949
2021-06-17 $129.16 $130.00 $128.86 $129.62 $128.04 932,183
2021-06-16 $130.64 $130.64 $128.80 $129.40 $127.82 645,740
2021-06-15 $130.93 $130.93 $130.22 $130.45 $128.86 547,974
2021-06-14 $130.75 $130.79 $130.03 $130.79 $129.19 647,123
2021-06-11 $130.50 $130.74 $129.97 $130.52 $128.93 828,624
2021-06-10 $129.63 $130.39 $129.50 $130.26 $128.67 1,092,011
2021-06-09 $130.50 $130.54 $129.89 $129.89 $127.93 680,579
2021-06-08 $130.26 $130.62 $129.58 $130.14 $128.18 533,795
2021-06-07 $130.10 $130.34 $129.80 $130.26 $128.30 892,611
2021-06-04 $129.55 $130.28 $129.29 $130.19 $128.23 567,164
2021-06-03 $128.38 $129.15 $127.95 $128.87 $126.93 1,002,293
2021-06-02 $128.94 $129.41 $128.77 $129.24 $127.29 2,932,413
2021-06-01 $129.48 $129.78 $128.51 $128.66 $126.72 650,363
2021-05-28 $129.53 $129.53 $128.89 $128.92 $126.98 696,747
2021-05-27 $129.13 $129.16 $128.67 $128.77 $126.83 682,769
2021-05-26 $128.89 $128.91 $128.50 $128.71 $126.77 737,785
2021-05-25 $129.01 $129.04 $128.30 $128.47 $126.53 2,059,073
2021-05-24 $128.25 $128.99 $128.09 $128.64 $126.70 523,500
2021-05-21 $128.08 $128.48 $127.29 $127.43 $125.51 642,543
2021-05-20 $126.35 $128.06 $126.33 $127.62 $125.70 813,233
2021-05-19 $124.92 $126.28 $124.45 $126.17 $124.27 1,118,781
2021-05-18 $127.37 $127.62 $126.35 $126.35 $124.45 672,251
2021-05-17 $127.54 $127.81 $126.92 $127.40 $125.48 870,078
2021-05-14 $127.02 $128.32 $126.99 $127.97 $126.04 702,117
2021-05-13 $124.84 $126.78 $124.59 $126.20 $124.30 1,016,847
2021-05-12 $126.35 $126.57 $124.30 $124.45 $122.58 1,184,893
2021-05-11 $127.05 $127.47 $126.04 $127.26 $125.34 2,188,448
2021-05-10 $129.57 $129.83 $128.36 $128.36 $126.43 817,209
2021-05-07 $128.68 $129.72 $128.67 $129.53 $127.58 533,256
2021-05-06 $127.72 $128.56 $127.11 $128.54 $126.60 855,535
2021-05-05 $128.11 $128.15 $127.46 $127.58 $125.66 1,270,887
2021-05-04 $127.75 $127.80 $126.64 $127.66 $125.74 1,055,857
2021-05-03 $128.35 $128.59 $128.12 $128.24 $126.31 924,189
2021-04-30 $128.00 $128.00 $127.40 $127.63 $125.71 747,148
2021-04-29 $128.11 $128.70 $127.51 $128.57 $126.63 1,230,447
2021-04-28 $127.72 $127.88 $127.31 $127.38 $125.46 742,051
2021-04-27 $127.69 $127.69 $127.12 $127.44 $125.52 733,174
2021-04-26 $127.74 $127.91 $127.37 $127.54 $125.62 725,683
2021-04-23 $126.64 $128.05 $126.45 $127.56 $125.64 1,025,539
2021-04-22 $127.48 $127.70 $126.13 $126.46 $124.56 1,417,630
2021-04-21 $126.28 $127.54 $126.28 $127.40 $125.48 985,209
2021-04-20 $126.74 $126.90 $125.78 $126.21 $124.31 917,624
2021-04-19 $127.31 $127.55 $126.62 $127.03 $125.12 981,647
2021-04-16 $127.33 $127.78 $127.24 $127.59 $125.66 713,899
2021-04-15 $126.11 $127.12 $126.11 $126.99 $125.08 1,371,073
2021-04-14 $125.70 $126.21 $125.40 $125.61 $123.72 962,041
2021-04-13 $125.90 $126.03 $125.48 $125.91 $124.01 1,557,022
2021-04-12 $125.73 $126.05 $125.49 $125.88 $123.98 835,643
2021-04-09 $125.19 $126.10 $125.06 $126.04 $124.14 1,084,439
2021-04-08 $124.81 $125.07 $124.71 $125.05 $123.17 890,698
2021-04-07 $124.46 $124.77 $124.22 $124.55 $122.67 772,864
2021-04-06 $124.53 $125.02 $124.29 $124.59 $122.71 904,178
2021-04-05 $123.64 $124.91 $123.64 $124.61 $122.73 1,613,160
2021-04-01 $122.43 $123.10 $122.36 $123.09 $121.24 1,097,484
2021-03-31 $121.73 $122.28 $121.63 $121.78 $119.95 880,859
2021-03-30 $121.88 $121.88 $121.05 $121.46 $119.63 967,293
2021-03-29 $121.86 $122.43 $121.16 $122.16 $120.32 1,001,589
2021-03-26 $119.95 $122.08 $119.56 $122.01 $120.17 1,725,818
2021-03-25 $118.69 $119.71 $117.83 $119.47 $117.67 903,809
2021-03-24 $120.41 $121.01 $119.50 $119.50 $117.17 935,270
2021-03-23 $120.17 $121.08 $119.72 $119.97 $117.63 811,835
2021-03-22 $119.77 $121.04 $119.76 $120.78 $118.43 716,362
2021-03-19 $120.16 $120.57 $119.29 $119.71 $117.38 1,553,379
2021-03-18 $121.02 $121.66 $120.01 $120.13 $117.79 896,898
2021-03-17 $121.38 $122.16 $120.85 $121.91 $119.53 1,168,341
2021-03-16 $121.95 $122.43 $121.64 $121.90 $119.52 932,857
2021-03-15 $120.77 $121.94 $120.47 $121.88 $119.50 853,309
2021-03-12 $120.45 $120.74 $119.96 $120.67 $118.32 999,483
2021-03-11 $120.73 $121.61 $120.45 $120.80 $118.45 961,112
2021-03-10 $119.59 $120.36 $119.31 $119.80 $117.46 1,003,118
2021-03-09 $118.69 $119.87 $118.69 $118.98 $116.66 1,237,516
2021-03-08 $117.83 $119.37 $117.47 $117.54 $115.25 2,280,404
2021-03-05 $116.16 $118.00 $114.38 $117.71 $115.42 1,635,038
2021-03-04 $116.43 $117.31 $113.82 $114.99 $112.75 1,069,937
2021-03-03 $118.17 $118.27 $116.62 $116.63 $114.36 958,433
2021-03-02 $119.21 $119.41 $118.21 $118.32 $116.01 911,822
2021-03-01 $117.81 $119.65 $117.79 $119.21 $116.89 642,923
2021-02-26 $117.62 $117.92 $115.91 $116.53 $114.26 1,580,400
2021-02-25 $119.10 $119.82 $116.64 $117.04 $114.76 2,761,582
2021-02-24 $118.06 $120.09 $117.85 $119.97 $117.63 3,870,686
2021-02-23 $117.83 $119.06 $116.72 $118.62 $116.31 874,338
2021-02-22 $118.15 $118.89 $117.95 $118.26 $115.95 530,312
2021-02-19 $119.94 $119.94 $118.91 $119.01 $116.69 552,666
2021-02-18 $118.97 $119.67 $118.39 $119.39 $117.06 804,098
2021-02-17 $119.15 $119.70 $118.66 $119.66 $117.33 644,280
2021-02-16 $119.96 $120.25 $119.39 $119.47 $117.14 824,796
2021-02-12 $119.25 $119.88 $119.21 $119.80 $117.46 891,690
2021-02-11 $119.32 $119.62 $118.75 $119.49 $117.16 910,984
2021-02-10 $119.37 $119.37 $118.12 $118.86 $116.54 667,003
2021-02-09 $118.62 $118.95 $118.41 $118.76 $116.45 1,062,141
2021-02-08 $118.42 $118.87 $118.25 $118.84 $116.52 2,200,264
2021-02-05 $117.88 $118.23 $117.79 $118.01 $115.71 883,903
2021-02-04 $116.30 $117.38 $116.16 $117.37 $115.08 1,119,716
2021-02-03 $116.59 $116.59 $115.69 $115.97 $113.71 1,077,115
2021-02-02 $115.56 $116.66 $115.49 $116.19 $113.93 781,232
2021-02-01 $114.07 $114.86 $113.29 $114.46 $112.23 790,807
2021-01-29 $114.97 $114.97 $112.35 $112.92 $110.72 5,358,656
2021-01-28 $114.47 $116.58 $114.47 $115.37 $113.12 837,824
2021-01-27 $115.66 $115.66 $113.42 $114.10 $111.88 2,105,576
2021-01-26 $117.30 $117.44 $116.74 $116.78 $114.50 3,805,068
2021-01-25 $116.67 $117.07 $115.47 $117.02 $114.74 4,228,643
2021-01-22 $116.91 $117.18 $116.57 $116.70 $114.43 4,288,767
2021-01-21 $117.59 $117.86 $117.16 $117.41 $115.12 1,728,729
2021-01-20 $116.59 $117.67 $116.52 $117.32 $115.03 1,562,517
2021-01-19 $115.89 $116.24 $115.45 $116.13 $113.87 823,675
2021-01-15 $115.59 $115.63 $114.55 $115.22 $112.97 2,510,937
2021-01-14 $116.78 $116.91 $115.70 $115.81 $113.55 1,663,910
2021-01-13 $116.61 $116.89 $116.14 $116.47 $114.20 868,097
2021-01-12 $116.79 $116.79 $115.72 $116.43 $114.16 990,635
2021-01-11 $116.56 $117.21 $116.34 $116.68 $114.41 721,292
2021-01-08 $117.10 $117.30 $116.06 $117.22 $114.94 831,536
2021-01-07 $116.02 $116.89 $115.84 $116.65 $114.38 667,931
2021-01-06 $114.28 $116.23 $114.00 $115.35 $113.10 659,164
2021-01-05 $113.94 $115.15 $113.94 $114.82 $112.58 719,038
2021-01-04 $116.42 $116.47 $113.15 $114.36 $112.13 949,903
2020-12-31 $115.29 $116.29 $115.24 $116.21 $113.94 351,718
2020-12-30 $115.39 $115.92 $115.36 $115.47 $113.22 613,375
2020-12-29 $115.76 $115.92 $115.03 $115.20 $112.95 691,370
2020-12-28 $115.06 $115.53 $115.06 $115.31 $113.06 616,239
2020-12-24 $114.02 $114.46 $113.99 $114.46 $112.23 242,407
2020-12-23 $114.35 $114.54 $113.85 $113.87 $111.65 1,023,820
2020-12-22 $114.03 $114.30 $113.72 $113.94 $111.72 1,179,760
2020-12-21 $113.38 $114.40 $112.29 $114.19 $111.96 1,008,569
2020-12-18 $115.69 $115.69 $114.05 $114.76 $112.52 2,240,329
2020-12-17 $115.09 $115.24 $114.87 $115.18 $112.93 1,328,094
2020-12-16 $114.51 $114.65 $114.05 $114.32 $112.09 926,847
2020-12-15 $113.76 $114.38 $113.44 $114.32 $112.09 2,387,473
2020-12-14 $114.13 $114.71 $112.90 $112.90 $110.70 899,031
2020-12-11 $113.32 $114.03 $113.09 $113.94 $111.32 716,833
2020-12-10 $114.07 $114.30 $113.43 $113.92 $111.30 718,644
2020-12-09 $115.28 $115.41 $113.95 $114.28 $111.65 1,725,323
2020-12-08 $114.26 $115.40 $114.26 $115.13 $112.48 1,000,472
2020-12-07 $114.63 $114.82 $114.28 $114.68 $112.04 711,056
2020-12-04 $114.11 $114.84 $114.09 $114.84 $112.20 776,888
2020-12-03 $113.78 $114.32 $113.59 $113.90 $111.28 594,280
2020-12-02 $113.37 $113.83 $113.29 $113.78 $111.16 464,642
2020-12-01 $113.58 $114.51 $113.53 $114.01 $111.39 898,122
2020-11-30 $112.75 $112.75 $111.60 $112.46 $109.87 1,590,026
2020-11-27 $113.12 $113.12 $112.60 $112.88 $110.28 206,793
2020-11-25 $113.07 $113.07 $112.26 $112.62 $110.03 636,634
2020-11-24 $112.20 $113.23 $111.74 $113.02 $110.42 938,332
2020-11-23 $111.09 $111.52 $110.38 $111.23 $108.67 737,039
2020-11-20 $111.47 $111.47 $110.43 $110.46 $107.92 769,658
2020-11-19 $110.95 $111.42 $110.15 $111.29 $108.73 550,524
2020-11-18 $112.82 $112.84 $111.10 $111.14 $108.58 586,760
2020-11-17 $112.42 $112.83 $111.65 $112.47 $109.88 1,396,860
2020-11-16 $112.85 $112.93 $111.80 $112.93 $110.33 513,545
2020-11-13 $110.83 $111.81 $110.43 $111.54 $108.97 906,606
2020-11-12 $110.58 $110.82 $109.24 $109.80 $107.27 3,356,715
2020-11-11 $111.74 $111.74 $110.60 $111.12 $108.56 659,038
2020-11-10 $110.95 $111.18 $109.73 $110.78 $108.23 1,141,910
2020-11-09 $114.33 $114.85 $110.91 $110.97 $108.42 1,136,298
2020-11-06 $108.65 $108.87 $107.84 $108.42 $105.92 815,036
2020-11-05 $108.78 $109.22 $108.06 $108.61 $106.11 1,207,156
2020-11-04 $105.64 $108.16 $105.34 $106.77 $104.31 841,850
2020-11-03 $103.45 $104.80 $103.28 $104.24 $101.84 508,820
2020-11-02 $102.28 $103.06 $101.46 $102.32 $99.96 717,467
2020-10-30 $101.55 $101.92 $99.73 $101.05 $98.72 1,017,704
2020-10-29 $100.89 $102.83 $100.29 $101.98 $99.63 1,093,476
2020-10-28 $103.03 $103.03 $100.67 $100.86 $98.54 1,156,115
2020-10-27 $105.44 $105.44 $104.69 $104.77 $102.36 740,262
2020-10-26 $106.55 $106.55 $104.04 $105.24 $102.82 667,539
2020-10-23 $107.36 $107.54 $106.65 $107.54 $105.06 666,091
2020-10-22 $106.68 $107.24 $105.89 $106.99 $104.53 831,063
2020-10-21 $106.43 $107.20 $106.28 $106.40 $103.95 466,510
2020-10-20 $106.35 $107.26 $106.06 $106.23 $103.78 812,079
2020-10-19 $107.69 $107.97 $105.49 $105.71 $103.28 1,506,105
2020-10-16 $107.84 $108.27 $107.41 $107.42 $104.95 787,328
2020-10-15 $106.53 $107.60 $105.81 $107.44 $104.97 614,094
2020-10-14 $108.30 $108.74 $107.33 $107.58 $105.10 711,044
2020-10-13 $109.14 $109.14 $107.93 $108.22 $105.73 734,708
2020-10-12 $108.40 $109.36 $108.13 $108.96 $106.45 471,145
2020-10-09 $107.18 $107.74 $106.94 $107.59 $105.11 746,208
2020-10-08 $106.45 $106.58 $106.03 $106.56 $104.11 705,402
2020-10-07 $104.91 $105.84 $104.77 $105.59 $103.16 977,132
2020-10-06 $105.38 $106.10 $103.73 $103.96 $101.57 652,734
2020-10-05 $104.43 $105.23 $104.23 $105.19 $102.77 622,655
2020-10-02 $102.76 $104.13 $102.38 $103.48 $101.10 673,120
2020-10-01 $104.46 $104.90 $103.74 $104.31 $101.91 873,154
2020-09-30 $103.37 $104.72 $103.16 $103.74 $101.35 948,511
2020-09-29 $103.50 $103.64 $102.73 $103.06 $100.69 556,642
2020-09-28 $103.11 $103.62 $102.76 $103.36 $100.98 861,850
2020-09-25 $100.17 $101.90 $99.61 $101.69 $99.35 448,448
2020-09-24 $99.66 $101.31 $99.17 $100.28 $97.97 843,516
2020-09-23 $102.59 $102.61 $99.97 $100.14 $97.83 680,752
2020-09-22 $101.66 $102.48 $100.90 $102.31 $99.52 918,241
2020-09-21 $101.58 $101.58 $99.96 $101.23 $98.47 1,012,073
2020-09-18 $104.32 $104.32 $102.16 $102.88 $100.07 717,718
2020-09-17 $103.71 $104.46 $103.03 $103.85 $101.01 660,476
2020-09-16 $105.45 $105.98 $104.71 $104.78 $101.92 752,161
2020-09-15 $105.28 $105.64 $104.67 $104.94 $102.07 1,531,705
2020-09-14 $104.08 $104.88 $103.93 $104.37 $101.52 587,299
2020-09-11 $103.70 $103.91 $102.20 $103.02 $100.21 1,137,650
2020-09-10 $105.40 $105.40 $102.60 $102.94 $100.13 642,233
2020-09-09 $104.21 $105.45 $103.76 $104.66 $101.80 913,621
2020-09-08 $104.34 $104.34 $102.86 $103.01 $100.20 1,460,337
2020-09-04 $107.02 $107.17 $103.63 $105.53 $102.65 1,061,279
2020-09-03 $109.46 $109.75 $105.73 $106.49 $103.58 1,105,083
2020-09-02 $108.89 $110.42 $108.64 $110.16 $107.15 1,143,940
2020-09-01 $107.56 $108.34 $107.35 $108.34 $105.38 1,558,508
2020-08-31 $108.21 $108.30 $107.53 $107.58 $104.64 597,799
2020-08-28 $107.66 $108.30 $107.29 $108.22 $105.26 584,391
2020-08-27 $107.50 $107.78 $106.70 $107.16 $104.23 1,311,016
2020-08-26 $106.23 $107.20 $106.05 $107.07 $104.15 656,641
2020-08-25 $106.07 $106.14 $105.62 $106.10 $103.20 1,289,513
2020-08-24 $105.53 $105.77 $105.22 $105.74 $102.85 646,090
2020-08-21 $104.22 $104.71 $104.07 $104.59 $101.73 471,382
2020-08-20 $103.50 $104.42 $103.35 $104.28 $101.43 643,329
2020-08-19 $104.46 $104.82 $103.88 $104.04 $101.20 756,112
2020-08-18 $104.74 $104.74 $103.82 $104.36 $101.51 610,546
2020-08-17 $104.37 $104.54 $104.13 $104.31 $101.46 385,708
2020-08-14 $104.21 $104.29 $103.67 $103.99 $101.15 1,018,225
2020-08-13 $104.06 $104.42 $103.72 $104.04 $101.20 729,324
2020-08-12 $103.61 $104.52 $103.61 $104.29 $101.44 672,346
2020-08-11 $104.24 $104.43 $102.82 $103.00 $100.19 3,373,596
2020-08-10 $103.42 $103.64 $102.91 $103.52 $100.69 707,464
2020-08-07 $102.67 $103.27 $102.57 $103.27 $100.45 625,968
2020-08-06 $102.34 $103.03 $102.01 $102.99 $100.18 778,271
2020-08-05 $101.98 $102.45 $101.82 $102.38 $99.58 710,829
2020-08-04 $100.90 $101.39 $100.76 $101.39 $98.62 806,881
2020-08-03 $101.19 $101.36 $100.80 $101.02 $98.26 1,074,240
2020-07-31 $100.18 $100.67 $99.02 $100.67 $97.92 985,129
2020-07-30 $99.36 $100.02 $98.59 $99.95 $97.22 1,072,958
2020-07-29 $99.60 $100.61 $99.54 $100.41 $97.67 1,914,841
2020-07-28 $99.82 $100.13 $99.29 $99.36 $96.65 758,460
2020-07-27 $99.69 $100.15 $99.32 $100.12 $97.39 699,518
2020-07-24 $99.63 $99.86 $98.97 $99.41 $96.70 769,434
2020-07-23 $101.48 $101.81 $100.04 $100.44 $97.70 1,086,193
2020-07-22 $100.82 $101.64 $100.82 $101.56 $98.79 745,408
2020-07-21 $101.19 $101.33 $100.50 $100.75 $98.00 973,966
2020-07-20 $99.68 $100.58 $99.33 $100.34 $97.60 810,712
2020-07-17 $99.76 $100.18 $99.24 $99.88 $97.15 859,050
2020-07-16 $99.18 $99.58 $99.00 $99.44 $96.72 835,892
2020-07-15 $99.76 $100.19 $99.14 $99.92 $97.19 1,518,226
2020-07-14 $96.71 $98.67 $96.60 $98.63 $95.94 1,310,345
2020-07-13 $98.82 $99.52 $97.14 $97.25 $94.59 703,083
2020-07-10 $97.12 $98.13 $96.55 $98.08 $95.40 627,389
2020-07-09 $97.99 $97.99 $96.07 $97.09 $94.44 881,918
2020-07-08 $97.60 $97.91 $96.84 $97.76 $95.09 1,403,506
2020-07-07 $97.96 $98.60 $97.15 $97.22 $94.56 1,313,584
2020-07-06 $98.25 $98.60 $98.02 $98.42 $95.73 890,333
2020-07-02 $97.69 $97.98 $96.84 $97.02 $94.37 715,043
2020-07-01 $96.23 $96.86 $96.09 $96.43 $93.80 1,035,978
2020-06-30 $94.50 $96.29 $94.38 $95.92 $93.30 1,245,544
2020-06-29 $93.36 $94.49 $92.77 $94.46 $91.88 1,540,952
2020-06-26 $95.15 $95.17 $92.93 $93.07 $90.53 1,200,079
2020-06-25 $94.57 $95.62 $93.74 $95.53 $92.92 1,217,892
2020-06-24 $96.58 $96.76 $94.05 $94.67 $92.08 2,237,584
2020-06-23 $97.76 $97.96 $97.11 $97.29 $94.63 962,757
2020-06-22 $95.92 $96.80 $95.45 $96.76 $94.12 936,325
2020-06-19 $97.88 $97.89 $95.62 $96.11 $93.49 1,103,860
2020-06-18 $96.27 $96.79 $95.97 $96.67 $94.03 1,124,097
2020-06-17 $97.56 $97.56 $96.54 $96.74 $94.10 1,369,402
2020-06-16 $98.15 $98.15 $95.76 $97.17 $94.52 1,014,304
2020-06-15 $92.42 $95.78 $92.11 $95.39 $92.78 1,202,222
2020-06-12 $96.56 $96.56 $93.04 $94.91 $91.98 1,761,278
2020-06-11 $97.76 $97.78 $93.71 $93.90 $91.00 1,691,256
2020-06-10 $100.60 $100.79 $99.48 $99.82 $96.73 1,503,027
2020-06-09 $100.60 $100.87 $100.13 $100.42 $97.31 1,907,634
2020-06-08 $101.00 $101.43 $100.40 $101.43 $98.29 1,701,115
2020-06-05 $99.98 $101.12 $99.50 $100.52 $97.41 1,183,734
2020-06-04 $98.33 $98.68 $97.32 $98.06 $95.03 2,975,303
2020-06-03 $97.94 $98.90 $97.58 $98.62 $95.57 1,283,480
2020-06-02 $96.76 $97.21 $96.25 $97.17 $94.17 1,110,679
2020-06-01 $95.94 $96.59 $95.61 $96.42 $93.44 1,033,652
2020-05-29 $95.53 $96.28 $94.57 $96.10 $93.13 1,285,571
2020-05-28 $96.35 $96.85 $95.42 $95.57 $92.61 2,391,682
2020-05-27 $95.83 $95.86 $94.15 $95.85 $92.89 1,326,537
2020-05-26 $95.28 $95.58 $94.60 $94.77 $91.84 1,662,861
2020-05-22 $93.05 $93.30 $92.52 $93.27 $90.39 1,073,424
2020-05-21 $93.78 $93.93 $92.71 $93.09 $90.21 815,262
2020-05-20 $93.48 $93.98 $93.22 $93.65 $90.75 1,139,622
2020-05-19 $93.11 $93.46 $92.15 $92.18 $89.33 1,946,409
2020-05-18 $92.33 $93.71 $92.33 $93.27 $90.39 1,412,983
2020-05-15 $88.88 $90.49 $88.66 $90.47 $87.67 1,256,673
2020-05-14 $87.78 $89.79 $86.97 $89.79 $87.01 1,951,728
2020-05-13 $90.10 $90.42 $87.80 $88.72 $85.98 1,780,579
2020-05-12 $92.48 $92.60 $90.10 $90.12 $87.33 1,695,188
2020-05-11 $91.34 $92.63 $91.17 $92.15 $89.30 1,693,103
2020-05-08 $91.80 $92.14 $91.19 $92.00 $89.16 1,812,448
2020-05-07 $90.60 $91.19 $90.30 $90.49 $87.69 3,148,967
2020-05-06 $90.72 $90.72 $89.43 $89.48 $86.71 1,839,542
2020-05-05 $90.05 $90.84 $89.75 $89.94 $87.16 1,724,620
2020-05-04 $88.28 $89.17 $87.74 $89.09 $86.34 1,679,069
2020-05-01 $89.28 $89.84 $88.44 $88.81 $86.06 1,630,079
2020-04-30 $91.96 $91.96 $90.59 $90.99 $88.18 2,355,709
2020-04-29 $92.07 $92.82 $91.55 $92.30 $89.45 2,788,877
2020-04-28 $91.25 $91.45 $89.80 $89.94 $87.16 2,230,889
2020-04-27 $88.94 $90.27 $88.78 $89.93 $87.15 1,812,776
2020-04-24 $87.38 $88.59 $86.97 $88.41 $85.68 1,381,139
2020-04-23 $87.77 $88.57 $86.94 $87.03 $84.34 1,617,581
2020-04-22 $86.53 $87.67 $86.30 $87.12 $84.43 1,771,537
2020-04-21 $86.27 $86.39 $84.90 $85.16 $82.53 1,565,885
2020-04-20 $88.02 $88.98 $87.60 $87.76 $85.05 2,107,199
2020-04-17 $89.23 $89.55 $88.14 $89.39 $86.63 1,733,175
2020-04-16 $87.09 $87.43 $85.77 $86.88 $84.19 1,622,538
2020-04-15 $86.85 $87.22 $85.95 $86.70 $84.02 2,005,987
2020-04-14 $87.95 $89.08 $87.68 $88.75 $86.01 2,715,429
2020-04-13 $86.97 $87.17 $84.92 $86.04 $83.38 5,263,595
2020-04-09 $87.53 $88.38 $86.63 $87.44 $84.74 19,224,804
2020-04-08 $84.98 $86.98 $83.75 $86.55 $83.87 3,358,663
2020-04-07 $86.79 $86.91 $83.72 $83.75 $81.16 7,883,831
2020-04-06 $81.22 $84.29 $81.11 $83.50 $80.92 2,473,741
2020-04-03 $79.42 $79.94 $77.35 $78.26 $75.84 1,748,645
2020-04-02 $77.45 $79.76 $77.27 $79.49 $77.03 1,756,396
2020-04-01 $78.31 $79.28 $76.94 $77.66 $75.26 1,873,517
2020-03-31 $82.40 $82.84 $80.70 $81.04 $78.53 2,733,088
2020-03-30 $80.32 $82.60 $79.78 $82.45 $79.90 3,603,028
2020-03-27 $79.42 $82.04 $78.81 $79.48 $77.02 2,472,474
2020-03-26 $78.83 $82.54 $78.25 $82.03 $79.49 3,189,635
2020-03-25 $76.12 $80.71 $75.30 $77.67 $75.27 3,679,867
2020-03-24 $73.31 $76.54 $72.19 $76.46 $73.71 2,367,738
2020-03-23 $71.63 $71.82 $68.20 $69.28 $66.78 2,590,697
2020-03-20 $77.01 $77.25 $71.77 $72.06 $69.46 2,211,929
2020-03-19 $75.88 $78.06 $73.62 $76.14 $73.40 3,322,667
2020-03-18 $74.88 $77.28 $72.38 $76.12 $73.38 3,259,779
2020-03-17 $76.64 $80.48 $74.93 $79.54 $76.68 3,126,117
2020-03-16 $82.37 $82.37 $75.25 $76.22 $73.47 2,575,174
2020-03-13 $82.32 $84.87 $78.09 $84.86 $81.80 4,118,171
2020-03-12 $79.38 $83.27 $77.65 $77.81 $75.01 3,878,135
2020-03-11 $87.80 $88.17 $84.79 $85.85 $82.76 2,998,013
2020-03-10 $89.00 $90.29 $85.50 $90.29 $87.04 4,144,567
2020-03-09 $85.67 $88.71 $84.75 $85.85 $82.76 3,206,371
2020-03-06 $90.81 $92.76 $90.17 $92.35 $89.02 1,870,044
2020-03-05 $94.29 $95.41 $92.97 $93.72 $90.34 1,424,905
2020-03-04 $94.90 $96.85 $93.87 $96.77 $93.28 2,320,503
2020-03-03 $96.36 $97.28 $92.38 $93.14 $89.79 2,987,692
2020-03-02 $93.29 $96.02 $91.66 $96.02 $92.56 3,411,275
2020-02-28 $89.68 $92.17 $89.34 $91.95 $88.64 4,074,236
2020-02-27 $94.93 $96.56 $92.72 $92.76 $89.42 1,941,219
2020-02-26 $97.82 $98.85 $96.67 $96.88 $93.39 3,605,461
2020-02-25 $100.63 $100.71 $96.81 $97.09 $93.59 1,325,783
2020-02-24 $100.00 $101.23 $99.81 $100.15 $96.54 1,180,377
2020-02-21 $104.41 $104.41 $103.45 $103.73 $99.99 4,847,597
2020-02-20 $105.00 $105.32 $103.84 $104.74 $100.97 1,375,652
2020-02-19 $105.10 $105.23 $104.88 $105.06 $101.28 5,644,101
2020-02-18 $104.84 $104.93 $104.32 $104.71 $100.94 741,605
2020-02-14 $105.06 $105.10 $104.49 $105.00 $101.22 2,023,415
2020-02-13 $104.83 $105.10 $104.37 $104.80 $101.03 2,212,056
2020-02-12 $104.92 $105.12 $104.63 $105.05 $101.27 3,387,275
2020-02-11 $104.72 $104.84 $104.24 $104.42 $100.66 627,154
2020-02-10 $103.49 $104.23 $103.40 $104.23 $100.48 1,313,138
2020-02-07 $104.14 $104.14 $103.51 $103.73 $99.99 642,703
2020-02-06 $104.65 $104.65 $104.13 $104.42 $100.66 582,637
2020-02-05 $103.89 $104.08 $103.22 $104.05 $100.30 964,935
2020-02-04 $102.53 $103.17 $102.44 $102.80 $99.10 680,144
2020-02-03 $101.01 $101.95 $100.95 $101.31 $97.66 1,121,582
2020-01-31 $102.21 $102.21 $100.05 $100.31 $96.70 957,369
2020-01-30 $101.72 $102.70 $101.33 $102.64 $98.94 925,064
2020-01-29 $102.86 $103.13 $102.27 $102.50 $98.81 684,174
2020-01-28 $102.02 $102.65 $101.64 $102.36 $98.67 909,148
2020-01-27 $101.40 $102.02 $101.21 $101.45 $97.80 1,150,301
2020-01-24 $104.47 $104.47 $102.80 $103.16 $99.44 903,136
2020-01-23 $104.17 $104.28 $103.58 $104.24 $100.49 865,335
2020-01-22 $104.51 $104.88 $104.25 $104.34 $100.58 912,259
2020-01-21 $104.27 $104.57 $104.12 $104.28 $100.52 947,424
2020-01-17 $104.55 $104.61 $104.29 $104.56 $100.79 721,674
2020-01-16 $103.97 $104.28 $103.85 $104.27 $100.51 911,476
2020-01-15 $103.12 $103.66 $103.09 $103.43 $99.71 1,140,283
2020-01-14 $103.23 $103.50 $102.97 $103.12 $99.41 1,070,898
2020-01-13 $102.73 $103.27 $102.55 $103.27 $99.55 718,742
2020-01-10 $102.76 $102.98 $102.28 $102.42 $98.73 676,714
2020-01-09 $102.33 $102.56 $102.19 $102.56 $98.87 1,218,153
2020-01-08 $101.34 $102.20 $101.28 $101.73 $98.07 701,911
2020-01-07 $101.30 $101.53 $101.05 $101.32 $97.67 3,601,614
2020-01-06 $100.62 $101.48 $100.51 $101.46 $97.81 767,578
2020-01-03 $100.93 $101.55 $100.71 $101.22 $97.57 826,808
2020-01-02 $101.62 $101.88 $101.23 $101.88 $98.21 1,885,263
2019-12-31 $100.59 $101.06 $100.50 $101.00 $97.36 567,065
2019-12-30 $101.38 $101.38 $100.59 $100.81 $97.18 718,104
2019-12-27 $101.57 $101.62 $101.12 $101.30 $97.65 490,883
2019-12-26 $101.07 $101.28 $100.98 $101.28 $97.63 428,807
2019-12-24 $101.05 $101.05 $100.77 $100.91 $97.28 380,000
2019-12-23 $101.23 $101.24 $100.86 $100.94 $97.30 1,238,017
2019-12-20 $100.75 $101.27 $100.59 $100.93 $97.30 1,828,271
2019-12-19 $100.21 $100.40 $99.97 $100.36 $96.75 829,119
2019-12-18 $100.08 $100.14 $99.93 $99.95 $96.35 647,186
2019-12-17 $100.04 $100.07 $99.79 $99.85 $96.25 1,117,786
2019-12-16 $99.92 $100.08 $99.76 $99.93 $96.33 690,866
2019-12-13 $99.76 $100.17 $99.37 $99.71 $95.70 763,810
2019-12-12 $99.11 $100.10 $98.93 $99.80 $95.78 887,448
2019-12-11 $98.86 $99.15 $98.78 $99.06 $95.07 695,738
2019-12-10 $98.87 $99.04 $98.52 $98.70 $94.73 778,614
2019-12-09 $98.90 $99.07 $98.82 $98.83 $94.85 541,472
2019-12-06 $98.91 $99.24 $98.63 $99.00 $95.02 583,618
2019-12-05 $98.21 $98.21 $97.66 $98.18 $94.23 550,559
2019-12-04 $97.62 $98.11 $97.51 $97.90 $93.96 833,365
2019-12-03 $97.09 $97.22 $96.50 $97.19 $93.28 616,019
2019-12-02 $98.77 $98.77 $97.68 $97.85 $93.91 955,284
2019-11-29 $98.89 $98.95 $98.56 $98.65 $94.68 269,661
2019-11-27 $98.71 $98.97 $98.53 $98.94 $94.96 555,569
2019-11-26 $98.24 $98.54 $98.05 $98.43 $94.47 1,596,242
2019-11-25 $97.64 $98.12 $97.55 $98.10 $94.15 3,346,686
2019-11-22 $97.27 $97.43 $96.80 $97.25 $93.34 985,075
2019-11-21 $97.29 $97.29 $96.74 $97.01 $93.11 563,974
2019-11-20 $97.42 $97.52 $96.60 $97.14 $93.23 1,385,513
2019-11-19 $97.76 $97.76 $97.33 $97.59 $93.66 867,499
2019-11-18 $97.36 $97.55 $97.07 $97.48 $93.56 809,941
2019-11-15 $97.16 $97.46 $96.99 $97.46 $93.54 1,173,252
2019-11-14 $96.44 $96.76 $96.25 $96.72 $92.83 5,564,271
2019-11-13 $95.99 $96.65 $95.85 $96.52 $92.64 664,236
2019-11-12 $96.24 $96.64 $96.04 $96.25 $92.38 636,721
2019-11-11 $95.72 $96.08 $95.72 $96.06 $92.19 427,049
2019-11-08 $96.00 $96.22 $95.78 $96.21 $92.34 771,192
2019-11-07 $96.13 $96.39 $95.85 $96.01 $92.15 625,170
2019-11-06 $95.64 $95.76 $95.32 $95.69 $91.84 641,889
2019-11-05 $95.87 $96.01 $95.53 $95.67 $91.82 1,529,063
2019-11-04 $96.03 $96.08 $95.61 $95.76 $91.91 739,985
2019-11-01 $95.05 $95.40 $95.00 $95.40 $91.56 533,450
2019-10-31 $94.90 $94.90 $94.06 $94.44 $90.64 834,450
2019-10-30 $94.81 $94.88 $94.17 $94.81 $90.99 654,948
2019-10-29 $94.76 $95.03 $94.50 $94.66 $90.85 678,448
2019-10-28 $94.69 $94.92 $94.40 $94.81 $90.99 714,363
2019-10-25 $93.76 $94.54 $93.63 $94.34 $90.54 811,604
2019-10-24 $93.79 $94.00 $93.39 $93.86 $90.08 835,731
2019-10-23 $93.18 $93.48 $93.13 $93.40 $89.64 786,152
2019-10-22 $94.08 $94.39 $93.34 $93.35 $89.59 1,363,333
2019-10-21 $93.54 $93.66 $93.12 $93.64 $89.87 679,163
2019-10-18 $93.32 $93.63 $92.72 $93.02 $89.28 405,269
2019-10-17 $93.56 $93.87 $93.33 $93.52 $89.76 733,868
2019-10-16 $93.34 $93.43 $93.04 $93.22 $89.47 606,232
2019-10-15 $92.98 $93.75 $92.63 $93.44 $89.68 466,346
2019-10-14 $92.56 $92.94 $92.42 $92.64 $88.91 480,443
2019-10-11 $92.20 $93.35 $92.20 $92.63 $88.90 893,853
2019-10-10 $90.65 $91.59 $90.65 $91.28 $87.61 1,109,418
2019-10-09 $90.53 $91.00 $90.28 $90.67 $87.02 947,622
2019-10-08 $90.81 $90.90 $89.84 $89.84 $86.22 1,076,393
2019-10-07 $91.48 $92.00 $91.24 $91.34 $87.66 864,234
2019-10-04 $90.79 $91.88 $90.79 $91.80 $88.11 1,775,621
2019-10-03 $89.73 $90.46 $88.75 $90.46 $86.82 2,195,457
2019-10-02 $90.81 $90.86 $89.26 $89.66 $86.05 2,051,016
2019-10-01 $92.65 $92.85 $91.23 $91.23 $87.56 6,722,977
2019-09-30 $92.06 $92.62 $92.04 $92.40 $88.68 726,238
2019-09-27 $92.40 $92.50 $91.29 $91.82 $88.12 438,196
2019-09-26 $92.48 $92.74 $91.75 $92.23 $88.52 971,841
2019-09-25 $92.06 $92.62 $91.50 $92.46 $88.74 1,542,131
2019-09-24 $92.94 $93.16 $91.54 $91.91 $88.21 3,374,223
2019-09-23 $92.41 $93.13 $92.41 $92.92 $88.83 453,500
2019-09-20 $93.43 $93.61 $92.61 $92.72 $88.63 386,790
2019-09-19 $93.48 $93.75 $93.13 $93.24 $89.13 288,802
2019-09-18 $93.26 $93.40 $92.44 $93.38 $89.27 430,198
2019-09-17 $92.88 $93.33 $92.88 $93.33 $89.22 398,080
2019-09-16 $93.09 $93.20 $92.80 $92.97 $88.87 428,943
2019-09-13 $93.57 $93.73 $93.30 $93.39 $89.27 631,611
2019-09-12 $93.64 $93.91 $93.31 $93.54 $89.42 579,547
2019-09-11 $92.93 $93.24 $92.62 $93.24 $89.13 367,368
2019-09-10 $92.59 $92.77 $91.97 $92.74 $88.65 794,294
2019-09-09 $93.25 $93.27 $92.45 $92.83 $88.74 709,198
2019-09-06 $92.96 $93.25 $92.91 $93.02 $88.92 387,063
2019-09-05 $91.94 $93.22 $91.81 $92.90 $88.81 348,163
2019-09-04 $91.25 $91.45 $90.92 $91.43 $87.40 590,142
2019-09-03 $90.64 $90.86 $90.06 $90.41 $86.43 635,777
2019-08-30 $91.61 $91.79 $90.72 $91.08 $87.07 679,880
2019-08-29 $90.91 $91.36 $90.52 $91.14 $87.12 530,800
2019-08-28 $89.21 $90.13 $89.03 $90.06 $86.09 1,037,113
2019-08-27 $90.07 $90.42 $89.25 $89.48 $85.54 1,075,624
2019-08-26 $89.38 $89.53 $88.80 $89.52 $85.58 707,756
2019-08-23 $90.71 $91.07 $88.12 $88.51 $84.61 735,519
2019-08-22 $91.37 $91.50 $90.36 $91.06 $87.05 480,536
2019-08-21 $90.95 $91.31 $90.84 $91.05 $87.04 301,845
2019-08-20 $90.86 $90.96 $90.28 $90.30 $86.32 531,986
2019-08-19 $91.12 $91.25 $90.73 $91.00 $86.99 460,922
2019-08-16 $89.17 $90.11 $89.17 $89.92 $85.96 472,229
2019-08-15 $88.67 $88.88 $87.94 $88.61 $84.71 1,320,977
2019-08-14 $89.84 $89.90 $88.31 $88.31 $84.42 869,104
2019-08-13 $89.56 $91.56 $89.12 $91.12 $87.11 731,155
2019-08-12 $90.05 $90.39 $89.29 $89.64 $85.69 632,989
2019-08-09 $91.07 $91.45 $90.03 $90.65 $86.66 887,064
2019-08-08 $90.13 $91.43 $89.99 $91.43 $87.40 1,277,667
2019-08-07 $88.35 $89.77 $87.68 $89.52 $85.58 1,310,056
2019-08-06 $88.91 $89.54 $88.39 $89.45 $85.51 1,924,294
2019-08-05 $89.67 $89.70 $87.40 $88.14 $84.26 3,982,204
2019-08-02 $91.64 $91.66 $90.58 $91.03 $87.02 4,307,521
2019-08-01 $92.82 $93.79 $91.56 $91.88 $87.83 1,148,808
2019-07-31 $93.90 $93.90 $91.97 $92.73 $88.64 617,307
2019-07-30 $93.63 $93.87 $93.33 $93.70 $89.57 862,339
2019-07-29 $94.11 $94.45 $93.86 $94.07 $89.93 1,388,422
2019-07-26 $93.82 $94.16 $93.61 $94.10 $89.95 1,134,505
2019-07-25 $93.88 $93.88 $93.24 $93.51 $89.39 401,148
2019-07-24 $93.31 $93.96 $93.28 $93.95 $89.81 342,362
2019-07-23 $93.22 $93.50 $92.89 $93.47 $89.35 508,247
2019-07-22 $92.76 $93.02 $92.55 $92.82 $88.73 300,476
2019-07-19 $93.43 $93.73 $92.51 $92.53 $88.45 541,323
2019-07-18 $92.77 $93.37 $92.51 $93.22 $89.11 657,498
2019-07-17 $93.60 $93.60 $92.83 $92.83 $88.74 438,756
2019-07-16 $93.77 $93.82 $93.40 $93.47 $89.35 1,028,710
2019-07-15 $93.88 $93.97 $93.54 $93.78 $89.65 1,001,995
2019-07-12 $93.41 $93.72 $93.31 $93.68 $89.55 737,956
2019-07-11 $93.22 $93.35 $92.92 $93.35 $89.24 860,499
2019-07-10 $93.15 $93.42 $92.88 $93.14 $89.04 459,887
2019-07-09 $92.31 $92.78 $92.25 $92.75 $88.66 469,251
2019-07-08 $92.75 $92.80 $92.45 $92.60 $88.52 286,315
2019-07-05 $92.84 $93.23 $92.36 $93.15 $89.05 333,596
2019-07-03 $92.63 $93.35 $92.50 $93.35 $89.24 299,033
2019-07-02 $92.26 $92.54 $91.98 $92.46 $88.39 1,924,530
2019-07-01 $92.59 $92.68 $91.84 $92.23 $88.17 3,553,017
2019-06-28 $91.35 $91.59 $91.02 $91.47 $87.44 929,963
2019-06-27 $91.00 $91.14 $90.78 $91.01 $87.00 549,443
2019-06-26 $91.19 $91.45 $90.68 $90.71 $86.71 1,037,938
2019-06-25 $91.71 $92.01 $90.89 $90.90 $86.89 374,781
2019-06-24 $92.07 $92.11 $91.63 $91.68 $87.64 1,790,448
2019-06-21 $92.13 $92.39 $91.87 $91.96 $87.91 7,531,149
2019-06-20 $92.10 $92.34 $91.48 $92.22 $88.16 1,216,430
2019-06-19 $91.00 $91.26 $90.58 $91.13 $87.11 668,762
2019-06-18 $90.60 $91.21 $90.47 $90.80 $86.80 604,703
2019-06-17 $90.11 $90.22 $89.86 $89.90 $85.94 401,220
2019-06-14 $90.58 $90.60 $90.12 $90.37 $85.95 428,834
2019-06-13 $90.65 $90.90 $90.34 $90.67 $86.24 875,053
2019-06-12 $90.31 $90.67 $90.12 $90.30 $85.89 908,310
2019-06-11 $91.06 $91.24 $90.23 $90.45 $86.03 531,582
2019-06-10 $90.48 $90.92 $90.34 $90.38 $85.96 1,889,423
2019-06-07 $89.34 $90.34 $89.20 $90.03 $85.63 489,591
2019-06-06 $88.56 $89.18 $88.19 $88.97 $84.62 695,940
2019-06-05 $88.18 $88.43 $87.49 $88.41 $84.09 4,141,365
2019-06-04 $86.40 $87.63 $86.29 $87.61 $83.33 657,796
2019-06-03 $85.79 $86.23 $85.17 $85.59 $81.41 1,168,753
2019-05-31 $85.94 $86.34 $85.73 $85.86 $81.66 1,025,331
2019-05-30 $86.52 $87.15 $86.50 $86.81 $82.57 1,379,647
2019-05-29 $86.91 $86.92 $85.95 $86.59 $82.36 4,972,508
2019-05-28 $88.10 $88.53 $87.26 $87.26 $83.00 1,546,872
2019-05-24 $88.44 $88.60 $87.85 $88.02 $83.72 589,645
2019-05-23 $88.35 $88.87 $87.48 $87.97 $83.67 1,394,719
2019-05-22 $89.10 $89.35 $88.95 $89.14 $84.78 654,979
2019-05-21 $89.20 $89.53 $89.10 $89.41 $85.04 1,455,850
2019-05-20 $88.65 $89.02 $88.34 $88.63 $84.30 671,654
2019-05-17 $89.13 $90.04 $88.89 $89.26 $84.90 1,084,432
2019-05-16 $89.25 $90.24 $89.18 $89.75 $85.36 553,641
2019-05-15 $87.88 $89.27 $87.85 $89.06 $84.71 1,028,538
2019-05-14 $87.99 $88.91 $87.89 $88.34 $84.02 1,062,187
2019-05-13 $88.12 $88.38 $87.32 $87.64 $83.36 1,060,707
2019-05-10 $89.08 $90.09 $88.02 $89.83 $85.44 1,336,341
2019-05-09 $89.00 $89.59 $88.38 $89.42 $85.05 783,760
2019-05-08 $89.67 $90.21 $89.45 $89.71 $85.33 1,254,177
2019-05-07 $90.50 $90.76 $89.07 $89.76 $85.37 1,109,152
2019-05-06 $90.20 $91.43 $90.09 $91.32 $86.86 462,767
2019-05-03 $91.62 $91.79 $91.32 $91.67 $87.19 764,001
2019-05-02 $91.00 $91.36 $90.35 $90.97 $86.52 861,445
2019-05-01 $92.20 $92.22 $91.10 $91.11 $86.66 752,077
2019-04-30 $91.76 $92.00 $91.24 $91.91 $87.42 594,787
2019-04-29 $92.03 $92.05 $91.72 $91.88 $87.39 597,707
2019-04-26 $91.49 $91.89 $91.13 $91.89 $87.40 467,536
2019-04-25 $91.85 $91.89 $91.14 $91.58 $87.10 2,443,645
2019-04-24 $91.99 $92.16 $91.83 $91.89 $87.40 827,000
2019-04-23 $91.12 $92.04 $91.09 $91.95 $87.46 540,982
2019-04-22 $90.70 $90.97 $90.55 $90.94 $86.50 897,605
2019-04-18 $91.24 $91.29 $90.63 $90.94 $86.50 1,982,595
2019-04-17 $91.66 $91.66 $90.96 $91.03 $86.58 1,270,115
2019-04-16 $91.48 $91.59 $91.07 $91.31 $86.85 3,927,902
2019-04-15 $91.21 $91.33 $90.87 $91.16 $86.70 513,280
2019-04-12 $90.98 $91.16 $90.65 $91.16 $86.70 872,621
2019-04-11 $90.40 $90.72 $90.15 $90.37 $85.95 554,672
2019-04-10 $90.11 $90.37 $89.95 $90.31 $85.90 1,293,146
2019-04-09 $90.16 $90.21 $89.77 $89.92 $85.53 2,881,720
2019-04-08 $90.11 $90.43 $89.97 $90.42 $86.00 815,421
2019-04-05 $90.12 $90.33 $89.95 $90.31 $85.90 1,683,260
2019-04-04 $89.68 $90.02 $89.45 $89.85 $85.46 1,109,672
2019-04-03 $89.87 $90.12 $89.38 $89.64 $85.26 1,393,864
2019-04-02 $89.56 $89.64 $89.28 $89.55 $85.17 610,957
2019-04-01 $89.20 $89.55 $89.07 $89.47 $85.10 885,702
2019-03-29 $88.49 $88.60 $88.11 $88.55 $84.22 833,736
2019-03-28 $87.69 $88.09 $87.49 $87.91 $83.61 1,376,710
2019-03-27 $87.93 $88.11 $86.97 $87.50 $83.22 1,612,014
2019-03-26 $87.68 $88.19 $87.43 $87.88 $83.58 1,337,793
2019-03-25 $87.00 $87.40 $86.65 $87.09 $82.83 889,947
2019-03-22 $88.38 $88.50 $87.09 $87.12 $82.86 1,808,600
2019-03-21 $87.58 $88.97 $87.11 $88.74 $84.40 1,001,636
2019-03-20 $88.22 $88.43 $87.41 $87.87 $83.58 1,530,796
2019-03-19 $88.90 $89.06 $88.11 $88.40 $83.74 926,546
2019-03-18 $88.46 $88.61 $88.17 $88.45 $83.79 668,738
2019-03-15 $88.10 $88.53 $88.02 $88.34 $83.69 2,075,705
2019-03-14 $87.79 $88.21 $87.70 $87.95 $83.32 569,242
2019-03-13 $87.82 $88.31 $87.72 $87.98 $83.34 1,014,414
2019-03-12 $87.33 $87.68 $87.29 $87.51 $82.90 3,455,716
2019-03-11 $86.09 $87.15 $86.05 $87.15 $82.56 1,241,067
2019-03-08 $85.33 $85.88 $85.11 $85.83 $81.31 848,471
2019-03-07 $86.55 $86.84 $85.67 $85.99 $81.46 1,409,179
2019-03-06 $87.12 $87.37 $86.57 $86.69 $82.12 1,091,041
2019-03-05 $87.19 $87.29 $86.90 $87.01 $82.43 918,960
2019-03-04 $87.73 $87.89 $86.29 $87.11 $82.52 1,665,514
2019-03-01 $87.27 $87.48 $86.85 $87.34 $82.74 851,396
2019-02-28 $86.83 $86.99 $86.58 $86.71 $82.14 550,422
2019-02-27 $86.59 $87.07 $86.30 $86.92 $82.34 760,772
2019-02-26 $86.65 $87.09 $86.65 $86.80 $82.23 1,152,774
2019-02-25 $87.24 $87.36 $86.77 $86.82 $82.25 1,406,222
2019-02-22 $86.22 $86.78 $86.14 $86.75 $82.18 820,565
2019-02-21 $86.21 $86.21 $85.60 $85.91 $81.38 642,827
2019-02-20 $86.04 $86.48 $86.00 $86.38 $81.83 1,082,849
2019-02-19 $85.86 $86.28 $85.74 $86.03 $81.50 1,130,489
2019-02-15 $85.57 $86.03 $85.56 $86.03 $81.50 1,518,876
2019-02-14 $85.04 $85.46 $84.76 $85.16 $80.67 933,438
2019-02-13 $85.15 $85.51 $85.09 $85.32 $80.82 903,215
2019-02-12 $84.33 $85.00 $84.11 $84.84 $80.37 1,099,529
2019-02-11 $84.01 $84.02 $83.68 $83.88 $79.46 494,429
2019-02-08 $83.19 $83.80 $83.02 $83.79 $79.38 1,047,275
2019-02-07 $83.87 $84.00 $83.02 $83.57 $79.17 912,432
2019-02-06 $84.48 $84.56 $84.17 $84.41 $79.96 988,579
2019-02-05 $84.23 $84.58 $84.10 $84.56 $80.10 2,436,960
2019-02-04 $83.52 $84.01 $83.15 $84.01 $79.58 623,112
2019-02-01 $83.22 $83.70 $83.13 $83.46 $79.06 1,241,105
2019-01-31 $82.07 $83.23 $82.07 $83.09 $78.71 1,253,225
2019-01-30 $81.31 $82.06 $80.68 $81.82 $77.51 994,716
2019-01-29 $80.94 $81.06 $80.49 $80.80 $76.54 441,618
2019-01-28 $80.77 $80.83 $80.15 $80.76 $76.50 709,017
2019-01-25 $81.06 $81.52 $81.00 $81.32 $77.04 722,532
2019-01-24 $80.43 $80.70 $80.00 $80.44 $76.20 646,793
2019-01-23 $80.71 $80.96 $79.67 $80.37 $76.14 982,897
2019-01-22 $81.02 $81.24 $79.83 $80.32 $76.09 1,669,096
2019-01-18 $80.96 $81.64 $80.79 $81.48 $77.19 941,907
2019-01-17 $79.45 $80.63 $79.44 $80.40 $76.16 907,190
2019-01-16 $79.80 $79.96 $79.58 $79.68 $75.48 951,395
2019-01-15 $79.04 $79.71 $78.89 $79.61 $75.42 739,782
2019-01-14 $78.76 $79.08 $78.52 $78.89 $74.73 1,009,139
2019-01-11 $79.15 $79.33 $78.74 $79.31 $75.13 2,167,660
2019-01-10 $78.70 $79.56 $78.48 $79.54 $75.35 846,717
2019-01-09 $79.06 $79.49 $78.71 $79.18 $75.01 1,956,147
2019-01-08 $78.66 $78.83 $77.83 $78.74 $74.59 18,799,273
2019-01-07 $77.37 $78.42 $77.07 $77.90 $73.80 2,560,506
2019-01-04 $75.95 $77.58 $75.53 $77.43 $73.35 995,447
2019-01-03 $76.24 $76.27 $74.69 $74.79 $70.85 1,054,208
2019-01-02 $75.59 $77.00 $75.56 $76.72 $72.68 1,536,021
2018-12-31 $76.54 $76.76 $75.96 $76.76 $72.72 1,550,503
2018-12-28 $76.53 $77.00 $75.60 $75.97 $71.97 1,299,091
2018-12-27 $74.34 $76.16 $73.44 $76.16 $72.15 2,685,778
2018-12-26 $72.33 $75.29 $71.79 $75.28 $71.31 3,150,205
2018-12-24 $73.06 $73.65 $71.87 $71.91 $68.12 1,706,977
2018-12-21 $75.54 $76.36 $73.48 $73.67 $69.79 2,949,667
2018-12-20 $76.01 $76.47 $74.43 $75.24 $71.28 2,955,999
2018-12-19 $77.98 $78.59 $75.83 $76.37 $72.35 3,323,759
2018-12-18 $78.26 $78.53 $77.20 $77.67 $73.58 1,583,135
2018-12-17 $78.93 $79.24 $77.09 $77.56 $73.47 2,653,633
2018-12-14 $80.64 $81.00 $79.52 $79.70 $75.10 802,997
2018-12-13 $81.88 $81.99 $81.03 $81.51 $76.81 2,250,787
2018-12-12 $82.10 $82.45 $81.41 $81.46 $76.76 3,225,119
2018-12-11 $82.06 $82.10 $80.55 $81.04 $76.36 1,017,431
2018-12-10 $80.58 $81.30 $79.35 $80.99 $76.32 1,435,429
2018-12-07 $82.60 $83.04 $80.42 $80.74 $76.08 1,073,079
2018-12-06 $81.50 $82.64 $80.38 $82.64 $77.87 1,646,666
2018-12-04 $85.13 $85.24 $82.52 $82.66 $77.89 1,273,146
2018-12-03 $85.96 $85.96 $84.80 $85.27 $80.35 1,004,635
2018-11-30 $83.54 $84.45 $83.39 $84.30 $79.44 976,354
2018-11-29 $83.78 $83.95 $83.13 $83.49 $78.67 724,380
2018-11-28 $82.46 $83.88 $82.03 $83.88 $79.04 750,735
2018-11-27 $81.46 $81.92 $81.22 $81.92 $77.19 621,618
2018-11-26 $81.48 $81.79 $81.14 $81.75 $77.03 620,533
2018-11-23 $80.81 $81.14 $80.58 $80.71 $76.05 350,543
2018-11-21 $81.97 $81.98 $81.29 $81.29 $76.60 1,064,468
2018-11-20 $81.50 $82.18 $81.04 $81.32 $76.63 1,594,120
2018-11-19 $84.09 $84.10 $82.46 $82.73 $77.96 1,083,672
2018-11-16 $83.83 $84.47 $83.41 $84.19 $79.33 677,267
2018-11-15 $83.04 $84.35 $82.46 $84.29 $79.43 1,420,726
2018-11-14 $84.58 $84.95 $82.92 $83.39 $78.58 1,461,712
2018-11-13 $84.53 $85.05 $83.82 $84.05 $79.20 965,944
2018-11-12 $85.82 $85.82 $84.14 $84.26 $79.40 1,671,847
2018-11-09 $86.30 $86.51 $85.42 $85.85 $80.90 374,293
2018-11-08 $86.55 $86.88 $86.31 $86.64 $81.64 946,070
2018-11-07 $85.83 $86.79 $85.49 $86.74 $81.74 938,077
2018-11-06 $84.57 $85.06 $84.50 $85.00 $80.10 385,046
2018-11-05 $84.16 $84.65 $83.76 $84.45 $79.58 1,054,550
2018-11-02 $84.82 $85.09 $83.29 $83.95 $79.11 1,045,528
2018-11-01 $83.73 $84.55 $83.39 $84.49 $79.62 3,218,761
2018-10-31 $83.70 $84.34 $83.35 $83.53 $78.71 952,216
2018-10-30 $81.48 $82.84 $81.48 $82.78 $78.00 705,387
2018-10-29 $82.70 $83.24 $80.33 $81.47 $76.77 520,281
2018-10-26 $81.66 $82.55 $80.73 $81.63 $76.92 1,171,289
2018-10-25 $82.00 $83.25 $81.43 $82.76 $77.99 1,281,077
2018-10-24 $83.95 $84.19 $81.44 $81.53 $76.83 513,852
2018-10-23 $83.44 $84.54 $82.56 $84.13 $79.28 636,446
2018-10-22 $84.90 $85.16 $84.41 $84.68 $79.79 326,340
2018-10-19 $85.71 $85.76 $84.64 $84.83 $79.94 754,625
2018-10-18 $86.05 $86.35 $84.75 $85.23 $80.31 640,019
2018-10-17 $86.15 $86.60 $85.53 $86.35 $81.37 1,921,524
2018-10-16 $85.28 $86.54 $85.14 $86.40 $81.42 2,862,585
2018-10-15 $85.15 $85.57 $84.82 $84.83 $79.94 456,753
2018-10-12 $85.63 $85.63 $84.18 $85.27 $80.35 850,801
2018-10-11 $85.51 $86.24 $83.63 $84.05 $79.20 2,571,489
2018-10-10 $88.94 $89.14 $85.92 $86.05 $81.09 2,979,317
2018-10-09 $89.08 $89.57 $88.99 $89.10 $83.96 291,879
2018-10-08 $89.19 $89.41 $88.59 $89.27 $84.12 246,476
2018-10-05 $90.21 $90.21 $88.84 $89.29 $84.14 552,618
2018-10-04 $90.50 $90.62 $89.44 $89.93 $84.74 441,096
2018-10-03 $91.24 $91.25 $90.59 $90.74 $85.50 574,679
2018-10-02 $90.68 $90.98 $90.55 $90.78 $85.54 2,124,377
2018-10-01 $90.71 $91.02 $90.51 $90.71 $85.48 430,569
2018-09-28 $90.19 $90.52 $90.10 $90.37 $85.16 695,553
2018-09-27 $90.21 $90.62 $90.18 $90.24 $85.03 399,572
2018-09-26 $90.42 $90.78 $89.98 $90.08 $84.88 327,390
2018-09-25 $91.17 $91.17 $90.56 $90.61 $85.03 245,358
2018-09-24 $91.20 $91.23 $90.72 $90.84 $85.25 210,054
2018-09-21 $91.24 $91.47 $91.20 $91.26 $85.64 1,055,859
2018-09-20 $90.84 $91.14 $90.42 $91.06 $85.46 319,995
2018-09-19 $90.46 $90.62 $90.29 $90.37 $84.81 374,547
2018-09-18 $90.20 $90.58 $89.98 $90.38 $84.82 322,556
2018-09-17 $90.47 $90.47 $89.88 $89.96 $84.42 200,363
2018-09-14 $90.37 $90.46 $90.12 $90.39 $84.83 827,468
2018-09-13 $90.13 $90.29 $89.99 $90.25 $84.70 796,566
2018-09-12 $89.78 $89.93 $89.51 $89.73 $84.21 486,266
2018-09-11 $89.37 $89.84 $89.21 $89.69 $84.17 239,616
2018-09-10 $89.65 $89.81 $89.44 $89.48 $83.97 177,904
2018-09-07 $89.28 $89.65 $89.08 $89.26 $83.77 165,349
2018-09-06 $89.72 $89.83 $89.15 $89.57 $84.06 172,213
2018-09-05 $89.48 $89.75 $89.20 $89.68 $84.16 605,425
2018-09-04 $89.49 $89.79 $89.30 $89.68 $84.16 648,284
2018-08-31 $89.31 $89.79 $89.31 $89.78 $84.26 176,996
2018-08-30 $89.75 $89.83 $89.27 $89.45 $83.95 399,423
2018-08-29 $89.36 $89.93 $89.34 $89.86 $84.33 425,687
2018-08-28 $89.51 $89.66 $89.18 $89.34 $83.84 868,804
2018-08-27 $89.14 $89.45 $89.12 $89.36 $83.86 1,721,381
2018-08-24 $88.32 $88.82 $88.32 $88.78 $83.32 325,032
2018-08-23 $88.26 $88.58 $88.13 $88.30 $82.87 254,641
2018-08-22 $88.20 $88.49 $88.10 $88.27 $82.84 162,149
2018-08-21 $88.23 $88.51 $88.20 $88.27 $82.84 187,895
2018-08-20 $87.83 $88.18 $87.83 $88.11 $82.69 223,857
2018-08-17 $87.27 $87.86 $87.03 $87.73 $82.33 145,209
2018-08-16 $87.10 $87.61 $86.86 $87.35 $81.98 161,994
2018-08-15 $86.70 $86.94 $86.12 $86.66 $81.33 230,043
2018-08-14 $86.83 $87.12 $86.61 $87.05 $81.69 162,812
2018-08-13 $86.98 $87.09 $86.39 $86.46 $81.14 561,199
2018-08-10 $86.97 $87.08 $86.61 $86.79 $81.45 390,974
2018-08-09 $87.52 $87.59 $87.31 $87.35 $81.98 141,877
2018-08-08 $87.62 $87.80 $87.36 $87.55 $82.16 109,554
2018-08-07 $87.48 $87.75 $87.39 $87.66 $82.27 163,768
2018-08-06 $86.91 $87.35 $86.84 $87.29 $81.92 256,990
2018-08-03 $86.78 $87.06 $86.64 $87.02 $81.67 208,275
2018-08-02 $85.97 $86.70 $85.78 $86.62 $81.29 250,535
2018-08-01 $86.77 $86.77 $86.07 $86.32 $81.01 655,654
2018-07-31 $86.31 $86.74 $86.30 $86.55 $81.22 261,423
2018-07-30 $86.53 $86.63 $85.89 $85.97 $80.68 321,400
2018-07-27 $87.25 $87.25 $86.27 $86.55 $81.22 292,705
2018-07-26 $86.91 $87.32 $86.90 $87.09 $81.73 299,544
2018-07-25 $86.31 $87.18 $86.06 $87.16 $81.80 402,277
2018-07-24 $86.19 $86.54 $86.00 $86.29 $80.98 363,282
2018-07-23 $85.89 $85.94 $85.62 $85.92 $80.63 190,122
2018-07-20 $86.04 $86.17 $85.90 $85.93 $80.64 260,485
2018-07-19 $86.10 $86.26 $85.86 $86.10 $80.80 260,437
2018-07-18 $86.05 $86.28 $85.87 $86.26 $80.95 172,756
2018-07-17 $85.42 $86.18 $85.42 $86.08 $80.78 124,237
2018-07-16 $85.78 $85.86 $85.39 $85.52 $80.26 156,284
2018-07-13 $85.79 $85.98 $85.77 $85.91 $80.62 230,499
2018-07-12 $85.60 $85.84 $85.37 $85.81 $80.53 1,247,517
2018-07-11 $85.25 $85.46 $84.98 $85.12 $79.88 248,458
2018-07-10 $85.50 $85.78 $85.50 $85.74 $80.46 138,352
2018-07-09 $85.15 $85.42 $84.94 $85.42 $80.16 335,407
2018-07-06 $84.16 $84.86 $83.92 $84.74 $79.53 284,431
2018-07-05 $83.91 $84.03 $83.39 $84.02 $78.85 240,813
2018-07-03 $83.82 $83.94 $83.23 $83.34 $78.21 108,991
2018-07-02 $82.99 $83.52 $82.73 $83.47 $78.33 419,054
2018-06-29 $83.85 $84.14 $83.45 $83.45 $78.32 255,022
2018-06-28 $82.64 $83.46 $82.56 $83.25 $78.13 1,297,119
2018-06-27 $83.63 $83.99 $82.64 $82.66 $77.57 349,865
2018-06-26 $83.66 $83.80 $83.37 $83.47 $78.33 373,243
2018-06-25 $84.46 $84.46 $83.24 $83.75 $78.24 673,306
2018-06-22 $85.25 $85.25 $84.83 $84.83 $79.25 457,840
2018-06-21 $85.38 $85.38 $84.62 $84.77 $79.20 535,051
2018-06-20 $85.79 $85.79 $85.33 $85.42 $79.80 621,707
2018-06-19 $85.04 $85.57 $84.96 $85.51 $79.89 1,095,857
2018-06-18 $85.66 $85.87 $85.33 $85.84 $80.20 164,774
2018-06-15 $85.67 $86.10 $85.41 $86.10 $80.44 217,742
2018-06-14 $86.18 $86.21 $85.84 $85.95 $80.30 247,959
2018-06-13 $86.39 $86.49 $85.83 $85.84 $80.20 172,859
2018-06-12 $86.36 $86.52 $86.07 $86.33 $80.65 844,253
2018-06-11 $86.26 $86.61 $86.18 $86.20 $80.53 143,231
2018-06-08 $85.85 $86.33 $85.76 $86.32 $80.64 240,617
2018-06-07 $86.28 $86.49 $85.77 $86.06 $80.40 418,432
2018-06-06 $85.42 $86.15 $85.41 $86.15 $80.49 196,473
2018-06-05 $85.35 $85.43 $85.00 $85.39 $79.78 238,767
2018-06-04 $84.94 $85.35 $84.94 $85.26 $79.65 195,409
2018-06-01 $84.37 $84.84 $84.28 $84.75 $79.18 292,218
2018-05-31 $84.49 $84.57 $83.75 $83.83 $78.32 186,991
2018-05-30 $83.70 $84.63 $83.70 $84.51 $78.95 183,999
2018-05-29 $83.74 $83.94 $82.99 $83.42 $77.93 207,191
2018-05-25 $84.37 $84.48 $84.06 $84.25 $78.71 252,580
2018-05-24 $84.57 $84.57 $83.88 $84.51 $78.95 294,950
2018-05-23 $83.90 $84.56 $83.90 $84.54 $78.98 208,071
2018-05-22 $84.88 $84.88 $84.10 $84.19 $78.65 200,581
2018-05-21 $84.64 $84.71 $84.32 $84.47 $78.92 341,422
2018-05-18 $84.11 $84.20 $83.88 $84.03 $78.50 283,365
2018-05-17 $84.09 $84.49 $83.97 $84.19 $78.65 189,088
2018-05-16 $83.87 $84.27 $83.82 $84.10 $78.57 737,625
2018-05-15 $83.93 $83.93 $83.35 $83.66 $78.16 1,999,182
2018-05-14 $84.58 $84.58 $84.03 $84.21 $78.67 278,052
2018-05-11 $84.15 $84.53 $84.04 $84.30 $78.76 645,892
2018-05-10 $83.66 $84.15 $83.56 $84.07 $78.54 548,913
2018-05-09 $83.05 $83.54 $82.72 $83.40 $77.92 240,146
2018-05-08 $82.61 $82.82 $82.30 $82.70 $77.26 226,418
2018-05-07 $82.80 $82.97 $82.42 $82.61 $77.18 210,252
2018-05-04 $81.18 $82.68 $81.10 $82.42 $77.00 103,233
2018-05-03 $81.02 $81.60 $80.30 $81.42 $76.07 401,928
2018-05-02 $81.60 $82.13 $81.31 $81.40 $76.05 327,981
2018-05-01 $81.48 $81.74 $80.87 $81.67 $76.30 531,579
2018-04-30 $82.39 $82.57 $81.63 $81.63 $76.26 172,100
2018-04-27 $81.71 $82.24 $81.71 $82.14 $76.74 292,487
2018-04-26 $81.73 $82.20 $81.21 $82.03 $76.64 220,657
2018-04-25 $81.19 $81.35 $80.43 $81.19 $75.85 261,845
2018-04-24 $82.35 $82.41 $80.50 $81.05 $75.72 383,351
2018-04-23 $82.38 $82.44 $81.70 $82.01 $76.62 162,029
2018-04-20 $82.92 $82.92 $81.78 $82.10 $76.70 190,898
2018-04-19 $83.68 $83.68 $82.49 $82.82 $77.37 339,476
2018-04-18 $84.25 $84.25 $83.66 $83.78 $78.27 562,357
2018-04-17 $83.98 $84.28 $83.58 $84.08 $78.55 2,021,668
2018-04-16 $83.22 $83.60 $83.08 $83.38 $77.90 257,648
2018-04-13 $83.50 $83.54 $82.40 $82.73 $77.29 223,622
2018-04-12 $82.87 $83.40 $82.87 $83.04 $77.58 296,496
2018-04-11 $82.49 $83.05 $82.38 $82.48 $77.06 928,946
2018-04-10 $82.35 $83.21 $82.35 $82.98 $77.52 353,987
2018-04-09 $82.04 $82.78 $81.51 $81.59 $76.23 276,693
2018-04-06 $82.67 $83.07 $80.81 $81.39 $76.04 320,882
2018-04-05 $83.40 $83.53 $82.88 $83.27 $77.79 265,048
2018-04-04 $80.65 $83.07 $80.65 $82.89 $77.44 329,750
2018-04-03 $81.33 $82.01 $80.86 $81.87 $76.49 225,744
2018-04-02 $82.74 $82.74 $79.93 $80.73 $75.42 684,015
2018-03-29 $82.10 $83.23 $81.61 $82.71 $77.27 217,108
2018-03-28 $81.53 $82.23 $81.18 $81.51 $76.15 316,737
2018-03-27 $83.04 $83.40 $81.15 $81.65 $76.28 484,957
2018-03-26 $81.99 $82.94 $81.27 $82.88 $77.43 217,292
2018-03-23 $82.54 $82.55 $80.57 $80.60 $75.30 852,704
2018-03-22 $83.99 $84.05 $82.44 $82.44 $77.02 171,277
2018-03-21 $85.22 $85.78 $84.95 $85.01 $79.06 133,080
2018-03-20 $84.90 $85.36 $84.90 $85.15 $79.19 151,367
2018-03-19 $85.55 $85.94 $84.23 $84.80 $78.86 222,801
2018-03-16 $85.69 $86.21 $85.69 $85.89 $79.88 251,219
2018-03-15 $85.72 $86.15 $85.53 $85.68 $79.68 170,812
2018-03-14 $86.60 $86.74 $85.50 $85.66 $79.66 136,445
2018-03-13 $87.12 $87.37 $86.09 $86.25 $80.21 229,025
2018-03-12 $86.86 $87.00 $86.51 $86.66 $80.59 393,486
2018-03-09 $85.72 $86.68 $85.62 $86.67 $80.60 154,956
2018-03-08 $84.89 $85.26 $84.75 $85.24 $79.27 163,416
2018-03-07 $83.99 $84.89 $83.97 $84.71 $78.78 143,782
2018-03-06 $84.72 $84.99 $84.32 $84.82 $78.88 378,217
2018-03-05 $83.20 $84.61 $83.19 $84.42 $78.51 163,039
2018-03-02 $82.50 $83.75 $82.23 $83.61 $77.76 191,124
2018-03-01 $84.28 $84.70 $82.55 $83.10 $77.28 1,494,809
2018-02-28 $85.42 $85.64 $84.17 $84.17 $78.28 130,857
2018-02-27 $86.05 $86.35 $84.93 $84.93 $78.98 237,125
2018-02-26 $85.32 $85.93 $85.09 $85.89 $79.88 139,643
2018-02-23 $83.90 $84.93 $83.87 $84.93 $78.98 149,754
2018-02-22 $83.58 $84.35 $83.40 $83.57 $77.72 295,048
2018-02-21 $84.25 $84.98 $83.52 $83.54 $77.69 144,790
2018-02-20 $84.39 $84.76 $83.86 $84.09 $78.20 177,935
2018-02-16 $84.50 $85.25 $84.38 $84.56 $78.64 188,070
2018-02-15 $84.17 $84.51 $83.27 $84.51 $78.59 313,749
2018-02-14 $81.71 $83.60 $81.71 $83.48 $77.64 530,408
2018-02-13 $81.63 $82.54 $81.60 $82.40 $76.63 175,376
2018-02-12 $81.93 $82.67 $81.19 $82.10 $76.35 794,601
2018-02-09 $80.60 $81.73 $78.63 $81.13 $75.45 788,827
2018-02-08 $82.93 $82.93 $79.80 $79.82 $74.23 425,971
2018-02-07 $82.98 $84.08 $82.69 $82.69 $76.90 630,625
2018-02-06 $80.11 $83.18 $79.72 $82.99 $77.18 2,287,488
2018-02-05 $84.18 $85.12 $81.30 $81.72 $76.00 618,765
2018-02-02 $86.44 $86.45 $84.92 $84.97 $79.02 558,403
2018-02-01 $86.55 $87.01 $86.43 $86.76 $80.69 1,376,600
2018-01-31 $87.07 $87.15 $86.36 $86.69 $80.62 442,783
2018-01-30 $87.40 $87.48 $86.78 $86.89 $80.81 570,635
2018-01-29 $88.49 $88.49 $87.82 $87.83 $81.68 228,780
2018-01-26 $87.77 $88.63 $87.77 $88.61 $82.41 196,860
2018-01-25 $88.03 $88.06 $87.48 $87.70 $81.56 216,123
2018-01-24 $88.05 $88.11 $87.25 $87.68 $81.54 342,300
2018-01-23 $88.05 $88.06 $87.60 $87.91 $81.76 115,039
2018-01-22 $87.45 $87.89 $87.30 $87.89 $81.74 132,464
2018-01-19 $87.05 $87.45 $86.80 $87.43 $81.31 154,017
2018-01-18 $87.25 $87.26 $86.74 $86.88 $80.80 248,941
2018-01-17 $86.43 $87.25 $86.13 $87.13 $81.03 146,314
2018-01-16 $86.67 $86.87 $85.67 $85.93 $79.91 181,385
2018-01-12 $85.88 $86.28 $85.76 $86.23 $80.19 238,167
2018-01-11 $85.40 $85.65 $85.17 $85.61 $79.62 178,422
2018-01-10 $85.12 $85.22 $84.73 $85.16 $79.20 300,883
2018-01-09 $85.19 $85.54 $85.02 $85.32 $79.35 249,959
2018-01-08 $84.83 $85.14 $84.83 $85.06 $79.11 375,244
2018-01-05 $84.55 $84.81 $84.32 $84.80 $78.86 182,554
2018-01-04 $84.21 $84.36 $83.88 $84.25 $78.35 194,206
2018-01-03 $83.37 $83.90 $83.36 $83.87 $78.00 421,574
2018-01-02 $83.32 $83.32 $83.04 $83.28 $77.45 472,137
2017-12-29 $83.46 $83.53 $82.90 $82.90 $77.10 236,760
2017-12-28 $83.40 $83.40 $83.18 $83.32 $77.49 222,551
2017-12-27 $83.39 $83.39 $83.14 $83.22 $77.39 141,195
2017-12-26 $83.03 $83.14 $82.97 $83.13 $77.31 147,721
2017-12-22 $83.00 $83.15 $82.98 $83.11 $77.29 118,350
2017-12-21 $83.61 $83.61 $83.11 $83.17 $77.35 106,086
2017-12-20 $84.12 $84.12 $83.48 $83.60 $77.40 322,290
2017-12-19 $83.85 $84.15 $83.61 $83.63 $77.42 132,962
2017-12-18 $83.78 $84.01 $83.63 $83.79 $77.57 183,444
2017-12-15 $83.02 $83.49 $82.93 $83.29 $77.11 749,016
2017-12-14 $83.01 $83.22 $82.66 $82.67 $76.54 227,561
2017-12-13 $83.01 $83.29 $82.88 $83.01 $76.85 149,892
2017-12-12 $83.17 $83.18 $82.86 $82.97 $76.81 1,909,956
2017-12-11 $82.86 $82.95 $82.72 $82.93 $76.78 146,241
2017-12-08 $82.73 $82.78 $82.44 $82.78 $76.64 86,723
2017-12-07 $81.92 $82.47 $81.92 $82.40 $76.29 98,880
2017-12-06 $82.22 $82.27 $81.85 $82.08 $75.99 66,302
2017-12-05 $82.51 $82.64 $82.10 $82.13 $76.04 368,431
2017-12-04 $82.84 $82.90 $82.34 $82.34 $76.23 182,888
2017-12-01 $82.53 $82.53 $81.03 $82.28 $76.17 333,524
2017-11-30 $82.03 $82.57 $81.64 $82.25 $76.15 125,638
2017-11-29 $81.69 $81.83 $81.31 $81.64 $75.58 141,271
2017-11-28 $80.76 $81.53 $80.73 $81.49 $75.44 210,235
2017-11-27 $80.67 $80.79 $80.59 $80.62 $74.64 94,215
2017-11-24 $80.66 $80.71 $80.50 $80.64 $74.66 29,884
2017-11-22 $80.72 $80.72 $80.44 $80.50 $74.53 191,151
2017-11-21 $80.41 $80.70 $80.40 $80.67 $74.68 104,278
2017-11-20 $80.07 $80.30 $80.02 $80.17 $74.22 185,511
2017-11-17 $80.07 $80.10 $79.95 $80.02 $74.08 111,474
2017-11-16 $79.58 $80.13 $79.58 $80.01 $74.07 151,964
2017-11-15 $79.42 $79.75 $79.32 $79.41 $73.52 145,896
2017-11-14 $79.77 $79.88 $79.46 $79.88 $73.95 80,569
2017-11-13 $79.68 $79.94 $79.53 $79.85 $73.92 1,091,734
2017-11-10 $79.64 $79.81 $79.40 $79.78 $73.86 222,800
2017-11-09 $79.65 $79.74 $79.15 $79.68 $73.77 90,657
2017-11-08 $79.62 $79.99 $79.60 $79.98 $74.04 69,036
2017-11-07 $79.78 $79.99 $79.50 $79.70 $73.79 699,265
2017-11-06 $79.81 $79.90 $79.36 $79.82 $73.90 1,006,491
2017-11-03 $79.75 $79.80 $79.51 $79.72 $73.80 64,329
2017-11-02 $79.52 $79.60 $79.21 $79.58 $73.67 103,869
2017-11-01 $79.75 $79.87 $79.38 $79.43 $73.54 158,791
2017-10-31 $79.51 $79.54 $79.21 $79.39 $73.50 219,463
2017-10-30 $79.65 $79.75 $79.18 $79.32 $73.43 113,381
2017-10-27 $79.65 $79.65 $79.19 $79.58 $73.67 260,306
2017-10-26 $79.31 $79.69 $79.31 $79.39 $73.50 204,955
2017-10-25 $79.30 $79.52 $78.75 $79.26 $73.38 95,843
2017-10-24 $79.54 $79.81 $79.35 $79.48 $73.58 467,354
2017-10-23 $79.69 $79.73 $79.42 $79.45 $73.55 102,678
2017-10-20 $79.65 $79.77 $79.38 $79.58 $73.67 116,932
2017-10-19 $78.81 $79.22 $78.61 $79.22 $73.34 60,473
2017-10-18 $79.04 $79.22 $79.04 $79.09 $73.22 116,480
2017-10-17 $79.02 $79.05 $78.86 $78.99 $73.13 103,914
2017-10-16 $78.87 $79.20 $78.73 $78.89 $73.04 53,399
2017-10-13 $78.85 $79.13 $78.85 $78.91 $73.05 56,101
2017-10-12 $78.75 $78.95 $78.70 $78.86 $73.01 163,610
2017-10-11 $78.68 $78.89 $78.62 $78.85 $73.00 519,967
2017-10-10 $78.48 $78.76 $78.47 $78.66 $72.82 1,568,743
2017-10-09 $78.37 $78.48 $78.27 $78.33 $72.52 269,910
2017-10-06 $78.34 $78.35 $78.07 $78.25 $72.44 164,727
2017-10-05 $78.03 $78.41 $78.01 $78.40 $72.58 59,525
2017-10-04 $77.68 $77.98 $77.62 $77.91 $72.13 160,965
2017-10-03 $77.81 $77.82 $77.35 $77.77 $72.00 84,381
2017-10-02 $77.29 $77.58 $77.22 $77.58 $71.82 348,522
2017-09-29 $77.11 $77.16 $76.98 $77.14 $71.42 219,805
2017-09-28 $76.94 $77.10 $76.91 $77.07 $71.35 183,855
2017-09-27 $76.92 $77.26 $76.76 $77.15 $71.42 1,134,410
2017-09-26 $77.12 $77.12 $76.85 $76.89 $71.18 644,469
2017-09-25 $77.03 $77.21 $76.82 $77.14 $71.10 97,306
2017-09-22 $76.72 $77.12 $76.69 $77.06 $71.03 228,622
2017-09-21 $76.85 $77.18 $76.77 $76.81 $70.80 70,999
2017-09-20 $77.21 $77.21 $76.67 $77.03 $71.00 61,620
2017-09-19 $77.01 $77.20 $77.01 $77.17 $71.13 87,143
2017-09-18 $76.98 $77.09 $76.60 $77.05 $71.02 1,651,579
2017-09-15 $76.49 $76.82 $76.20 $76.81 $70.80 431,782
2017-09-14 $76.36 $76.55 $76.23 $76.50 $70.51 1,189,647
2017-09-13 $76.49 $76.68 $76.32 $76.44 $70.46 104,357
2017-09-12 $76.55 $76.58 $76.40 $76.55 $70.56 80,735
2017-09-11 $75.84 $76.34 $75.84 $76.31 $70.34 102,830
2017-09-08 $75.29 $75.68 $75.29 $75.58 $69.66 215,125
2017-09-07 $75.47 $75.71 $75.17 $75.50 $69.59 71,063
2017-09-06 $75.12 $75.43 $75.12 $75.27 $69.38 97,364
2017-09-05 $75.38 $75.48 $74.74 $75.10 $69.22 203,808
2017-09-01 $75.59 $75.83 $75.53 $75.62 $69.70 66,523
2017-08-31 $75.18 $75.58 $75.18 $75.48 $69.57 72,235
2017-08-30 $74.52 $75.11 $74.52 $75.04 $69.17 97,009
2017-08-29 $74.38 $74.70 $74.22 $74.58 $68.74 66,508
2017-08-28 $74.78 $74.79 $74.51 $74.60 $68.76 100,204
2017-08-25 $74.48 $74.85 $74.48 $74.54 $68.70 83,867
2017-08-24 $74.45 $74.74 $74.29 $74.38 $68.56 85,547
2017-08-23 $74.31 $74.52 $74.31 $74.43 $68.60 105,531
2017-08-22 $74.01 $74.72 $74.01 $74.64 $68.80 59,251
2017-08-21 $73.71 $74.03 $73.62 $73.96 $68.17 128,710
2017-08-18 $73.92 $74.21 $73.69 $73.79 $68.01 110,581
2017-08-17 $75.00 $75.09 $73.97 $73.98 $68.19 73,488
2017-08-16 $75.01 $75.33 $75.01 $75.15 $69.27 104,724
2017-08-15 $75.21 $75.23 $74.92 $75.00 $69.13 81,056
2017-08-14 $74.53 $75.09 $74.53 $75.00 $69.13 110,313
2017-08-11 $74.23 $74.54 $74.23 $74.29 $68.47 64,905
2017-08-10 $75.15 $75.25 $74.27 $74.31 $68.49 175,616
2017-08-09 $75.22 $75.33 $75.04 $75.33 $69.43 300,554
2017-08-08 $75.57 $75.75 $75.25 $75.39 $69.49 144,983
2017-08-07 $75.64 $75.64 $75.40 $75.56 $69.64 94,194
2017-08-04 $75.48 $75.51 $75.31 $75.34 $69.44 54,769
2017-08-03 $75.61 $75.61 $75.21 $75.25 $69.36 218,765
2017-08-02 $75.65 $75.65 $75.09 $75.38 $69.48 331,065
2017-08-01 $75.39 $75.39 $75.16 $75.39 $69.49 92,417
2017-07-31 $75.17 $75.24 $75.00 $75.13 $69.25 79,130
2017-07-28 $75.46 $75.57 $74.57 $75.13 $69.25 444,877
2017-07-27 $75.73 $75.73 $75.28 $75.68 $69.76 137,536
2017-07-26 $75.91 $75.91 $75.70 $75.78 $69.85 85,575
2017-07-25 $75.89 $76.00 $75.68 $75.79 $69.86 45,378
2017-07-24 $75.81 $75.87 $75.53 $75.69 $69.76 153,237
2017-07-21 $75.73 $75.88 $75.70 $75.88 $69.94 94,709
2017-07-20 $75.86 $75.99 $75.77 $75.90 $69.96 47,571
2017-07-19 $75.52 $75.74 $75.48 $75.70 $69.77 321,003
2017-07-18 $75.19 $75.49 $75.10 $75.47 $69.56 62,170
2017-07-17 $75.34 $75.46 $75.29 $75.36 $69.46 77,393
2017-07-14 $75.10 $75.57 $75.07 $75.44 $69.53 2,505,653
2017-07-13 $74.87 $75.05 $74.82 $74.98 $69.11 899,194
2017-07-12 $74.69 $74.98 $74.69 $74.92 $69.05 60,134
2017-07-11 $74.46 $74.51 $73.96 $74.32 $68.50 78,523
2017-07-10 $74.50 $74.65 $74.39 $74.54 $68.70 166,517
2017-07-07 $74.14 $74.58 $74.14 $74.49 $68.66 219,421
2017-07-06 $74.37 $74.49 $73.95 $74.00 $68.21 132,801
2017-07-05 $74.71 $74.71 $74.40 $74.61 $68.77 121,337
2017-07-03 $74.72 $74.89 $74.64 $74.64 $68.80 115,465
2017-06-30 $74.49 $74.68 $74.30 $74.37 $68.55 103,422
2017-06-29 $74.94 $74.94 $73.79 $74.12 $68.32 91,740
2017-06-28 $74.69 $75.06 $74.62 $74.99 $69.12 117,809
2017-06-27 $74.95 $74.99 $74.42 $74.42 $68.59 270,414
2017-06-26 $75.50 $75.64 $75.35 $75.35 $69.09 132,206
2017-06-23 $75.13 $75.42 $75.02 $75.32 $69.06 73,067
2017-06-22 $75.26 $75.38 $75.05 $75.19 $68.94 58,325
2017-06-21 $75.43 $75.48 $75.15 $75.26 $69.00 63,565
2017-06-20 $75.78 $75.78 $75.32 $75.33 $69.07 441,853
2017-06-19 $75.53 $75.86 $75.49 $75.84 $69.54 1,075,699
2017-06-16 $75.21 $75.29 $74.89 $75.29 $69.03 334,429
2017-06-15 $74.83 $75.23 $74.75 $75.23 $68.98 867,686
2017-06-14 $75.37 $75.44 $74.99 $75.27 $69.01 363,135
2017-06-13 $75.08 $75.32 $75.00 $75.29 $69.03 85,809
2017-06-12 $74.76 $74.93 $74.66 $74.90 $68.67 382,182
2017-06-09 $74.98 $75.24 $74.49 $74.94 $68.71 223,485
2017-06-08 $74.84 $75.00 $74.68 $74.88 $68.66 67,915
2017-06-07 $74.85 $74.96 $74.64 $74.80 $68.58 1,181,810
2017-06-06 $74.85 $74.94 $74.70 $74.74 $68.53 253,043
2017-06-05 $75.05 $75.13 $74.98 $75.01 $68.77 193,961
2017-06-02 $74.86 $75.16 $74.78 $75.06 $68.82 125,729
2017-06-01 $74.49 $74.85 $74.36 $74.85 $68.63 553,580
2017-05-31 $74.28 $74.39 $74.15 $74.34 $68.16 208,774
2017-05-30 $74.09 $74.23 $74.03 $74.18 $68.01 65,346
2017-05-26 $74.13 $74.28 $74.13 $74.22 $68.05 48,296
2017-05-25 $73.97 $74.31 $73.95 $74.24 $68.07 58,665
2017-05-24 $73.69 $73.87 $73.64 $73.81 $67.67 157,843
2017-05-23 $73.73 $73.93 $73.60 $73.60 $67.48 116,597
2017-05-22 $73.33 $73.66 $73.25 $73.63 $67.51 191,553
2017-05-19 $72.88 $73.34 $72.83 $73.16 $67.08 98,357
2017-05-18 $72.53 $72.99 $72.48 $72.78 $66.73 211,901
2017-05-17 $73.04 $73.23 $72.59 $72.63 $66.59 128,633
2017-05-16 $73.67 $73.70 $73.46 $73.57 $67.45 401,656
2017-05-15 $73.35 $73.66 $73.35 $73.63 $67.51 135,390
2017-05-12 $73.26 $73.30 $73.15 $73.21 $67.12 172,813
2017-05-11 $73.32 $73.46 $72.97 $73.31 $67.22 80,008
2017-05-10 $73.43 $73.53 $73.36 $73.48 $67.37 68,133
2017-05-09 $73.54 $73.62 $73.38 $73.49 $67.38 157,614
2017-05-08 $73.55 $73.57 $73.35 $73.50 $67.39 70,240
2017-05-05 $73.32 $73.54 $73.29 $73.53 $67.42 154,906
2017-05-04 $73.25 $73.38 $72.96 $73.28 $67.19 66,559
2017-05-03 $73.16 $73.28 $72.96 $73.20 $67.12 150,951
2017-05-02 $73.27 $73.36 $73.19 $73.30 $67.21 96,076
2017-05-01 $73.31 $73.37 $73.13 $73.17 $67.09 82,910
2017-04-28 $73.53 $73.53 $73.17 $73.25 $67.16 280,614
2017-04-27 $73.45 $73.52 $73.25 $73.44 $67.34 62,203
2017-04-26 $73.49 $73.63 $73.33 $73.38 $67.28 117,072
2017-04-25 $73.29 $73.58 $73.29 $73.51 $67.40 280,074
2017-04-24 $72.96 $73.14 $72.82 $73.02 $66.95 84,419
2017-04-21 $72.50 $72.60 $72.29 $72.41 $66.39 76,652
2017-04-20 $72.20 $72.71 $72.17 $72.54 $66.51 56,551
2017-04-19 $72.34 $72.43 $71.96 $72.02 $66.03 88,121
2017-04-18 $72.26 $72.39 $72.08 $72.27 $66.26 281,559
2017-04-17 $72.08 $72.51 $72.08 $72.50 $66.47 78,434
2017-04-13 $72.24 $72.44 $71.96 $71.96 $65.98 81,282
2017-04-12 $72.46 $72.52 $72.24 $72.33 $66.32 155,999
2017-04-11 $72.49 $72.59 $72.10 $72.56 $66.53 150,471
2017-04-10 $72.57 $72.84 $72.45 $72.55 $66.52 111,517
2017-04-07 $72.53 $72.73 $72.37 $72.55 $66.52 82,205
2017-04-06 $72.46 $72.71 $72.36 $72.57 $66.54 71,576
2017-04-05 $72.78 $73.13 $72.39 $72.40 $66.38 101,335
2017-04-04 $72.48 $72.62 $72.39 $72.60 $66.57 130,905
2017-04-03 $72.85 $72.86 $72.24 $72.62 $66.58 152,603
2017-03-31 $72.88 $73.04 $72.80 $72.80 $66.75 135,637
2017-03-30 $72.83 $73.01 $72.73 $72.95 $66.89 129,108
2017-03-29 $72.91 $72.95 $72.75 $72.87 $66.81 273,155
2017-03-28 $72.51 $73.09 $72.38 $72.94 $66.88 188,550
2017-03-27 $72.17 $72.67 $72.00 $72.57 $66.54 110,580
2017-03-24 $72.93 $73.04 $72.50 $72.70 $66.66 170,670
2017-03-23 $73.15 $73.56 $73.07 $73.14 $66.74 451,830
2017-03-22 $73.06 $73.30 $72.90 $73.23 $66.82 80,987
2017-03-21 $73.99 $74.13 $73.05 $73.09 $66.70 92,097
2017-03-20 $73.95 $73.95 $73.65 $73.82 $67.36 120,931
2017-03-17 $74.03 $74.21 $73.92 $73.92 $67.45 60,669
2017-03-16 $74.13 $74.22 $73.79 $73.93 $67.46 175,393
2017-03-15 $73.61 $74.22 $73.60 $74.09 $67.61 117,144
2017-03-14 $73.52 $73.59 $73.33 $73.41 $66.99 164,222
2017-03-13 $73.60 $73.67 $73.45 $73.64 $67.20 125,010
2017-03-10 $73.65 $73.73 $73.31 $73.63 $67.19 197,221
2017-03-09 $73.36 $73.42 $73.04 $73.34 $66.92 534,185
2017-03-08 $73.45 $73.61 $73.32 $73.34 $66.92 128,926
2017-03-07 $73.47 $73.72 $73.37 $73.46 $67.03 215,871
2017-03-06 $73.57 $73.76 $73.48 $73.65 $67.21 134,396
2017-03-03 $73.85 $73.94 $73.63 $73.84 $67.38 259,861
2017-03-02 $74.09 $74.12 $73.87 $73.87 $67.41 137,481
2017-03-01 $73.67 $74.29 $73.66 $74.14 $67.65 249,442
2017-02-28 $73.16 $73.32 $73.11 $73.18 $66.78 307,688
2017-02-27 $73.25 $73.37 $73.14 $73.29 $66.88 94,492
2017-02-24 $72.81 $73.30 $72.81 $73.30 $66.89 182,049
2017-02-23 $73.03 $73.13 $72.77 $73.07 $66.68 224,631
2017-02-22 $72.76 $72.92 $72.76 $72.86 $66.49 95,089
2017-02-21 $72.58 $72.95 $72.58 $72.87 $66.50 97,315
2017-02-17 $72.08 $72.55 $72.05 $72.55 $66.20 236,765
2017-02-16 $72.18 $72.26 $71.95 $72.25 $65.93 217,905
2017-02-15 $71.67 $72.20 $71.63 $72.17 $65.86 201,128
2017-02-14 $71.35 $71.72 $71.26 $71.72 $65.45 118,562
2017-02-13 $71.18 $71.48 $71.18 $71.41 $65.16 132,030
2017-02-10 $70.78 $71.14 $70.78 $71.02 $64.81 285,455
2017-02-09 $70.46 $70.80 $70.44 $70.68 $64.50 284,054
2017-02-08 $70.18 $70.35 $70.10 $70.33 $64.18 292,805
2017-02-07 $70.37 $70.47 $70.30 $70.36 $64.20 1,683,768
2017-02-06 $70.16 $70.32 $70.05 $70.25 $64.10 103,694
2017-02-03 $70.16 $70.36 $70.04 $70.33 $64.18 308,462
2017-02-02 $69.73 $69.92 $69.61 $69.82 $63.71 116,695
2017-02-01 $70.06 $70.19 $69.67 $69.80 $63.69 274,951
2017-01-31 $69.78 $69.92 $69.62 $69.90 $63.78 564,697
2017-01-30 $70.14 $70.14 $69.76 $70.04 $63.91 2,298,692
2017-01-27 $70.44 $70.54 $70.26 $70.35 $64.20 80,193
2017-01-26 $70.55 $70.66 $70.36 $70.45 $64.29 1,655,181
2017-01-25 $70.29 $70.66 $70.29 $70.62 $64.44 466,461
2017-01-24 $69.65 $70.12 $69.65 $70.03 $63.90 170,799
2017-01-23 $69.54 $69.66 $69.33 $69.56 $63.47 468,095
2017-01-20 $69.61 $69.79 $69.40 $69.66 $63.57 135,004
2017-01-19 $69.78 $69.89 $69.36 $69.47 $63.39 415,046
2017-01-18 $69.78 $69.87 $69.63 $69.82 $63.71 194,172
2017-01-17 $69.54 $69.78 $69.51 $69.70 $63.60 225,320
2017-01-13 $69.63 $69.83 $69.63 $69.66 $63.57 287,334
2017-01-12 $69.58 $69.69 $69.18 $69.66 $63.57 545,800
2017-01-11 $69.70 $69.80 $69.43 $69.74 $63.64 253,003
2017-01-10 $69.81 $70.03 $69.67 $69.70 $63.60 323,067
2017-01-09 $70.08 $70.16 $69.79 $69.81 $63.70 185,389
2017-01-06 $69.94 $70.26 $69.81 $70.16 $64.02 181,335
2017-01-05 $69.92 $70.16 $69.71 $69.92 $63.80 171,886
2017-01-04 $69.70 $70.08 $69.65 $69.99 $63.87 815,576
2017-01-03 $69.48 $69.72 $69.28 $69.60 $63.51 854,427
2016-12-30 $69.54 $69.57 $68.94 $69.10 $63.05 888,774
2016-12-29 $69.36 $69.51 $69.30 $69.39 $63.32 586,223
2016-12-28 $69.90 $69.97 $69.28 $69.31 $63.25 805,628
2016-12-27 $69.79 $70.03 $69.79 $69.81 $63.70 562,137
2016-12-23 $69.67 $69.76 $69.64 $69.75 $63.65 748,562
2016-12-22 $69.75 $69.85 $69.51 $69.70 $63.60 800,428
2016-12-21 $70.27 $70.32 $70.10 $70.10 $63.64 988,013
2016-12-20 $70.21 $70.37 $70.12 $70.28 $63.80 241,779
2016-12-19 $70.00 $70.20 $69.95 $70.05 $63.59 173,662
2016-12-16 $70.11 $70.33 $69.84 $69.91 $63.46 196,888
2016-12-15 $69.80 $70.25 $69.75 $69.94 $63.49 305,572
2016-12-14 $70.26 $70.50 $69.64 $69.75 $63.32 204,584
2016-12-13 $70.09 $70.42 $70.09 $70.32 $63.84 131,739
2016-12-12 $69.70 $69.85 $69.66 $69.82 $63.38 162,357
2016-12-09 $69.42 $69.70 $69.42 $69.70 $63.27 389,545
2016-12-08 $69.23 $69.46 $69.12 $69.33 $62.94 226,605
2016-12-07 $68.28 $69.24 $68.24 $69.19 $62.81 1,243,727
2016-12-06 $68.26 $68.29 $68.05 $68.29 $61.99 165,739
2016-12-05 $68.12 $68.26 $68.04 $68.17 $61.88 184,718
2016-12-02 $67.87 $68.02 $67.75 $67.87 $61.61 82,779
2016-12-01 $68.15 $68.19 $67.74 $67.87 $61.61 522,663
2016-11-30 $68.66 $68.68 $68.10 $68.10 $61.82 248,872
2016-11-29 $68.45 $68.65 $68.33 $68.50 $62.18 245,228
2016-11-28 $68.63 $68.75 $68.46 $68.48 $62.17 319,208
2016-11-25 $68.52 $68.71 $68.52 $68.71 $62.37 73,282
2016-11-23 $68.26 $68.45 $68.26 $68.43 $62.12 318,242
2016-11-22 $68.61 $68.79 $68.37 $68.63 $62.30 855,253
2016-11-21 $68.11 $68.45 $68.10 $68.42 $62.11 1,778,924
2016-11-18 $68.13 $68.13 $67.89 $67.98 $61.71 194,321
2016-11-17 $67.84 $68.10 $67.77 $68.10 $61.82 156,276
2016-11-16 $67.59 $67.79 $67.58 $67.78 $61.53 1,023,792
2016-11-15 $67.44 $67.69 $67.35 $67.67 $61.43 231,310
2016-11-14 $67.69 $67.83 $67.16 $67.38 $61.17 514,246
2016-11-11 $67.46 $67.63 $67.23 $67.56 $61.33 621,131
2016-11-10 $67.88 $68.10 $67.27 $67.63 $61.39 770,822
2016-11-09 $66.11 $67.71 $66.11 $67.54 $61.31 695,288
2016-11-08 $66.46 $66.98 $66.41 $66.75 $60.60 182,127
2016-11-07 $65.91 $66.46 $65.90 $66.43 $60.30 564,194
2016-11-04 $65.22 $65.47 $65.06 $65.06 $59.06 560,332
2016-11-03 $65.40 $65.57 $65.08 $65.17 $59.16 304,371
2016-11-02 $65.50 $65.65 $65.27 $65.32 $59.30 118,136
2016-11-01 $66.30 $66.32 $65.31 $65.65 $59.60 471,225
2016-10-31 $66.16 $66.30 $66.05 $66.11 $60.01 235,863
2016-10-28 $66.09 $66.49 $65.90 $66.11 $60.01 212,382
2016-10-27 $66.52 $66.61 $66.08 $66.09 $60.00 184,933
2016-10-26 $66.01 $66.48 $65.96 $66.35 $60.23 277,780
2016-10-25 $66.45 $66.52 $66.20 $66.28 $60.17 76,173
2016-10-24 $66.55 $66.70 $66.52 $66.58 $60.44 124,003
2016-10-21 $66.23 $66.37 $66.09 $66.28 $60.17 104,996
2016-10-20 $66.55 $66.70 $66.29 $66.39 $60.27 289,120
2016-10-19 $66.62 $66.73 $66.49 $66.60 $60.46 196,177
2016-10-18 $66.76 $66.93 $66.47 $66.48 $60.35 175,604
2016-10-17 $66.54 $66.64 $66.35 $66.45 $60.32 105,959
2016-10-14 $66.73 $66.97 $66.55 $66.56 $60.42 289,614
2016-10-13 $66.25 $66.69 $66.00 $66.49 $60.36 233,751
2016-10-12 $66.56 $66.83 $66.45 $66.64 $60.50 968,831
2016-10-11 $67.22 $67.22 $66.33 $66.55 $60.41 66,591
2016-10-10 $67.32 $67.48 $67.28 $67.29 $61.09 148,510
2016-10-07 $67.23 $67.33 $66.75 $66.96 $60.79 166,140
2016-10-06 $67.04 $67.23 $66.87 $67.16 $60.97 440,610
2016-10-05 $67.03 $67.22 $66.98 $67.10 $60.91 784,077
2016-10-04 $67.31 $67.39 $66.69 $66.85 $60.69 925,583
2016-10-03 $67.35 $67.39 $67.08 $67.28 $61.08 2,196,982
2016-09-30 $67.20 $67.69 $67.20 $67.49 $61.27 2,026,762
2016-09-29 $67.45 $67.58 $66.75 $66.88 $60.71 677,682
2016-09-28 $67.34 $67.50 $67.02 $67.47 $61.25 247,185
2016-09-27 $66.83 $67.28 $66.75 $67.27 $61.07 247,084
2016-09-26 $67.06 $67.13 $66.85 $66.89 $60.72 151,798
2016-09-23 $67.93 $68.03 $67.64 $67.64 $61.13 112,089
2016-09-22 $68.02 $68.19 $67.95 $68.07 $61.52 124,871
2016-09-21 $67.22 $67.75 $66.96 $67.71 $61.19 206,259
2016-09-20 $67.17 $67.26 $66.94 $67.00 $60.55 247,979
2016-09-19 $67.06 $67.30 $66.82 $66.92 $60.48 127,454
2016-09-16 $66.97 $66.97 $66.61 $66.84 $60.41 729,392
2016-09-15 $66.46 $67.26 $66.35 $67.14 $60.68 655,602
2016-09-14 $66.55 $66.89 $66.29 $66.49 $60.09 2,585,022
2016-09-13 $66.91 $67.02 $66.31 $66.49 $60.09 2,599,760
2016-09-12 $66.14 $67.39 $66.09 $67.27 $60.79 148,265
2016-09-09 $67.50 $67.50 $66.38 $66.39 $60.00 177,888
2016-09-08 $68.06 $68.24 $67.84 $67.93 $61.39 724,467
2016-09-07 $68.22 $68.22 $68.00 $68.22 $61.65 125,636
2016-09-06 $68.18 $68.25 $67.92 $68.21 $61.64 141,675
2016-09-02 $68.11 $68.25 $67.92 $68.13 $61.57 60,851
2016-09-01 $67.84 $67.91 $67.46 $67.81 $61.28 326,958
2016-08-31 $67.96 $67.99 $67.61 $67.86 $61.33 129,294
2016-08-30 $68.23 $68.27 $67.90 $68.04 $61.49 72,402
2016-08-29 $68.10 $68.36 $68.10 $68.28 $61.71 79,926
2016-08-26 $68.30 $68.66 $67.80 $68.04 $61.49 123,406
2016-08-25 $68.16 $68.38 $68.12 $68.24 $61.67 129,291
2016-08-24 $68.51 $68.51 $68.12 $68.24 $61.67 162,699
2016-08-23 $68.55 $68.72 $68.49 $68.52 $61.92 120,936
2016-08-22 $68.35 $68.52 $68.20 $68.37 $61.79 120,521
2016-08-19 $68.27 $68.44 $68.12 $68.41 $61.82 83,534
2016-08-18 $68.39 $68.44 $68.24 $68.42 $61.83 222,724
2016-08-17 $68.14 $68.41 $67.99 $68.37 $61.79 79,470
2016-08-16 $68.41 $68.43 $68.16 $68.17 $61.61 63,456
2016-08-15 $68.56 $68.71 $68.56 $68.59 $61.99 135,248
2016-08-12 $68.41 $68.48 $68.32 $68.40 $61.82 64,214
2016-08-11 $68.36 $68.59 $68.28 $68.49 $61.90 143,591
2016-08-10 $68.32 $68.33 $68.05 $68.13 $61.57 299,325
2016-08-09 $68.35 $68.43 $68.17 $68.25 $61.68 80,757
2016-08-08 $68.44 $68.44 $68.17 $68.30 $61.73 113,970
2016-08-05 $68.09 $68.34 $68.05 $68.34 $61.76 155,782
2016-08-04 $67.80 $67.93 $67.66 $67.77 $61.25 202,857
2016-08-03 $67.62 $67.79 $67.51 $67.79 $61.26 119,926
2016-08-02 $67.88 $67.92 $67.30 $67.69 $61.17 752,551
2016-08-01 $68.01 $68.17 $67.81 $67.94 $61.40 183,638
2016-07-29 $67.77 $68.08 $67.68 $68.01 $61.46 96,024
2016-07-28 $67.90 $68.04 $67.63 $67.96 $61.42 57,082
2016-07-27 $68.22 $68.22 $67.73 $67.94 $61.40 854,987
2016-07-26 $68.02 $68.16 $67.72 $67.98 $61.44 140,962
2016-07-25 $68.22 $68.22 $67.89 $68.15 $61.59 78,755
2016-07-22 $67.97 $68.26 $67.89 $68.25 $61.68 76,553
2016-07-21 $68.17 $68.23 $67.75 $67.92 $61.38 76,530
2016-07-20 $68.11 $68.25 $67.96 $68.19 $61.63 250,174
2016-07-19 $67.75 $67.88 $67.70 $67.88 $61.35 118,985
2016-07-18 $67.80 $67.92 $67.65 $67.84 $61.31 3,234,736
2016-07-15 $67.86 $68.00 $67.56 $67.72 $61.20 104,416
2016-07-14 $67.71 $67.87 $67.58 $67.71 $61.19 742,305
2016-07-13 $67.51 $67.63 $67.26 $67.40 $60.91 202,895
2016-07-12 $67.27 $67.54 $67.22 $67.41 $60.92 517,734
2016-07-11 $67.03 $67.24 $66.94 $67.05 $60.60 112,850
2016-07-08 $66.41 $66.92 $66.37 $66.87 $60.43 180,302
2016-07-07 $66.11 $66.37 $65.74 $65.96 $59.61 160,587
2016-07-06 $65.52 $66.01 $65.35 $66.00 $59.65 117,912
2016-07-05 $65.87 $65.87 $65.56 $65.73 $59.40 80,644
2016-07-01 $66.02 $66.28 $66.00 $66.12 $59.76 228,026
2016-06-30 $65.12 $66.00 $65.08 $66.00 $59.65 147,454
2016-06-29 $64.49 $65.07 $64.46 $65.03 $58.77 178,162
2016-06-28 $63.64 $63.98 $63.38 $63.98 $57.82 159,509
2016-06-27 $63.46 $63.46 $62.64 $62.94 $56.88 1,835,353
2016-06-24 $64.22 $64.98 $63.70 $63.92 $57.77 523,027
2016-06-23 $65.92 $66.21 $65.78 $66.21 $59.84 341,939
2016-06-22 $65.59 $65.82 $65.36 $65.38 $59.09 290,444
2016-06-21 $65.56 $65.63 $65.40 $65.48 $59.18 177,842
2016-06-20 $65.89 $66.20 $65.68 $65.73 $59.06 135,228
2016-06-17 $65.58 $65.58 $65.06 $65.31 $58.69 272,923
2016-06-16 $64.97 $65.62 $64.70 $65.57 $58.92 161,426
2016-06-15 $65.55 $65.64 $65.17 $65.24 $58.62 358,489
2016-06-14 $65.33 $65.45 $65.05 $65.42 $58.79 102,672
2016-06-13 $65.75 $66.01 $65.47 $65.51 $58.87 1,613,349
2016-06-10 $66.07 $66.23 $65.80 $66.03 $59.33 439,539
2016-06-09 $66.45 $66.64 $66.33 $66.57 $59.82 76,262
2016-06-08 $66.44 $66.70 $66.44 $66.65 $59.89 114,323
2016-06-07 $66.50 $66.65 $66.42 $66.45 $59.71 137,498
2016-06-06 $66.22 $66.58 $66.13 $66.50 $59.76 228,597
2016-06-03 $66.07 $66.19 $65.78 $66.08 $59.38 310,017
2016-06-02 $66.05 $66.21 $65.78 $66.21 $59.50 224,057
2016-06-01 $65.89 $66.21 $65.77 $66.16 $59.45 112,318
2016-05-31 $66.47 $66.47 $65.83 $66.06 $59.36 95,640
2016-05-27 $66.07 $66.30 $66.05 $66.24 $59.52 75,870
2016-05-26 $66.14 $66.17 $65.95 $66.01 $59.32 196,881
2016-05-25 $65.92 $66.17 $65.87 $66.03 $59.33 167,080
2016-05-24 $65.18 $65.86 $65.18 $65.75 $59.08 188,762
2016-05-23 $64.92 $65.03 $64.76 $64.76 $58.19 714,858
2016-05-20 $64.80 $65.08 $64.74 $64.87 $58.29 54,877
2016-05-19 $64.50 $64.62 $64.11 $64.57 $58.02 191,016
2016-05-18 $64.86 $65.27 $64.50 $64.84 $58.26 277,403
2016-05-17 $65.57 $65.64 $64.74 $64.94 $58.35 116,972
2016-05-16 $64.95 $65.71 $64.95 $65.55 $58.90 79,866
2016-05-13 $65.34 $65.63 $64.84 $64.93 $58.34 84,924
2016-05-12 $65.73 $65.81 $65.15 $65.51 $58.87 68,245
2016-05-11 $66.00 $66.00 $65.38 $65.38 $58.75 111,642
2016-05-10 $65.59 $66.10 $65.59 $66.08 $59.38 397,429
2016-05-09 $65.20 $65.49 $65.17 $65.34 $58.71 69,046
2016-05-06 $64.86 $65.24 $64.70 $65.20 $58.59 83,297
2016-05-05 $65.21 $65.26 $64.95 $65.05 $58.45 76,368
2016-05-04 $65.10 $65.22 $64.91 $65.02 $58.43 133,115
2016-05-03 $65.51 $65.58 $65.19 $65.43 $58.79 94,856
2016-05-02 $65.59 $66.01 $65.45 $65.95 $59.26 340,288
2016-04-29 $65.66 $65.66 $65.02 $65.36 $58.73 295,641
2016-04-28 $66.27 $66.69 $65.85 $65.98 $59.29 166,721
2016-04-27 $66.34 $66.77 $66.16 $66.60 $59.85 94,275
2016-04-26 $66.58 $66.78 $66.36 $66.56 $59.81 675,648
2016-04-25 $66.28 $66.47 $66.13 $66.46 $59.72 177,996
2016-04-22 $66.48 $66.64 $66.21 $66.51 $59.76 247,445
2016-04-21 $66.98 $67.00 $66.52 $66.57 $59.82 1,008,407
2016-04-20 $67.00 $67.23 $66.84 $66.96 $60.17 263,262
2016-04-19 $67.11 $67.21 $66.78 $67.01 $60.21 615,545
2016-04-18 $66.23 $66.88 $66.23 $66.86 $60.08 244,873
2016-04-15 $66.44 $66.54 $66.30 $66.45 $59.71 225,644
2016-04-14 $66.44 $66.61 $66.29 $66.44 $59.70 589,067
2016-04-13 $66.24 $66.50 $66.08 $66.47 $59.73 180,234
2016-04-12 $65.40 $65.98 $65.22 $65.92 $59.23 424,205
2016-04-11 $65.68 $66.02 $65.31 $65.33 $58.70 161,607
2016-04-08 $65.75 $65.89 $65.34 $65.50 $58.86 76,366
2016-04-07 $65.68 $65.71 $65.08 $65.34 $58.71 201,456
2016-04-06 $65.47 $66.06 $65.40 $66.05 $59.35 157,683
2016-04-05 $65.52 $65.74 $65.37 $65.43 $58.79 133,068
2016-04-04 $66.15 $66.15 $65.76 $65.89 $59.21 153,645
2016-04-01 $65.27 $66.15 $65.19 $66.12 $59.41 255,192
2016-03-31 $65.74 $65.92 $65.55 $65.62 $58.96 768,688
2016-03-30 $65.79 $65.98 $65.63 $65.79 $59.12 495,121
2016-03-29 $64.76 $65.48 $64.62 $65.46 $58.82 141,801
2016-03-28 $64.93 $65.06 $64.80 $64.89 $58.31 123,813
2016-03-24 $64.47 $64.80 $64.44 $64.80 $58.23 178,234
2016-03-23 $65.02 $65.09 $64.82 $64.88 $58.30 88,680
2016-03-22 $65.22 $65.71 $65.22 $65.51 $58.58 763,177
2016-03-21 $65.27 $65.61 $65.27 $65.54 $58.61 81,547
2016-03-18 $65.51 $65.51 $65.24 $65.40 $58.48 104,641
2016-03-17 $64.75 $65.39 $64.65 $65.25 $58.35 692,740
2016-03-16 $64.29 $64.90 $64.23 $64.74 $57.89 122,721
2016-03-15 $64.04 $64.45 $64.04 $64.45 $57.63 100,903
2016-03-14 $64.21 $64.50 $64.21 $64.38 $57.57 326,473
2016-03-11 $64.06 $64.42 $63.97 $64.39 $57.58 115,843
2016-03-10 $63.69 $63.95 $62.85 $63.48 $56.76 172,978
2016-03-09 $63.58 $63.73 $63.21 $63.43 $56.72 104,773
2016-03-08 $63.40 $63.78 $63.30 $63.31 $56.61 1,532,177
2016-03-07 $63.37 $63.85 $63.37 $63.73 $56.99 110,503
2016-03-04 $63.57 $63.90 $63.23 $63.69 $56.95 185,485
2016-03-03 $63.41 $63.55 $63.09 $63.55 $56.83 252,505
2016-03-02 $63.22 $63.49 $63.03 $63.47 $56.76 448,139
2016-03-01 $62.46 $63.36 $62.38 $63.36 $56.66 128,859
2016-02-29 $62.42 $62.83 $61.96 $61.96 $55.40 175,988
2016-02-26 $63.03 $63.07 $62.39 $62.42 $55.82 971,842
2016-02-25 $62.18 $62.70 $61.91 $62.68 $56.05 334,916
2016-02-24 $61.21 $62.11 $60.86 $62.02 $55.46 122,901
2016-02-23 $62.25 $62.31 $61.65 $61.69 $55.16 1,070,449
2016-02-22 $62.17 $62.46 $62.13 $62.37 $55.77 210,232
2016-02-19 $61.42 $61.68 $61.24 $61.64 $55.12 125,083
2016-02-18 $61.92 $62.01 $61.62 $61.70 $55.17 501,897
2016-02-17 $61.35 $61.91 $61.35 $61.83 $55.29 199,873
2016-02-16 $60.65 $60.96 $60.35 $60.93 $54.48 129,475
2016-02-12 $59.41 $60.00 $59.22 $59.97 $53.63 539,007
2016-02-11 $58.69 $59.25 $58.33 $58.93 $52.70 358,649
2016-02-10 $60.02 $60.56 $59.62 $59.66 $53.35 362,697
2016-02-09 $58.89 $60.05 $58.89 $59.59 $53.29 155,764
2016-02-08 $59.38 $59.68 $58.67 $59.44 $53.15 616,614
2016-02-05 $60.95 $60.96 $59.76 $60.06 $53.71 677,516
2016-02-04 $60.92 $61.39 $60.67 $61.17 $54.70 495,407
2016-02-03 $60.94 $61.17 $59.88 $61.05 $54.59 215,799
2016-02-02 $61.12 $61.12 $60.42 $60.61 $54.20 687,956
2016-02-01 $61.27 $61.90 $61.10 $61.64 $55.12 346,334
2016-01-29 $60.44 $61.65 $60.40 $61.59 $55.07 365,378
2016-01-28 $60.38 $60.40 $59.61 $60.14 $53.78 338,092
2016-01-27 $60.43 $60.90 $59.60 $59.93 $53.59 771,529
2016-01-26 $60.02 $60.75 $59.99 $60.69 $54.27 307,864
2016-01-25 $60.57 $60.66 $59.80 $59.80 $53.47 228,734
2016-01-22 $60.32 $60.77 $60.16 $60.73 $54.30 700,027
2016-01-21 $59.30 $59.98 $58.85 $59.44 $53.15 1,410,678
2016-01-20 $59.04 $59.71 $57.86 $59.18 $52.92 857,767
2016-01-19 $60.61 $60.61 $59.43 $59.92 $53.58 614,993
2016-01-15 $59.12 $60.12 $59.12 $59.85 $53.52 657,671
2016-01-14 $60.37 $61.55 $59.84 $61.05 $54.59 311,397
2016-01-13 $61.77 $61.87 $60.08 $60.15 $53.78 212,751
2016-01-12 $61.46 $61.70 $60.76 $61.54 $55.03 342,725
2016-01-11 $61.17 $61.22 $60.22 $60.92 $54.47 276,186
2016-01-08 $61.90 $62.02 $60.75 $60.83 $54.39 541,394
2016-01-07 $61.86 $62.49 $61.40 $61.53 $55.02 165,957
2016-01-06 $63.02 $63.34 $62.70 $63.03 $56.36 180,127
2016-01-05 $63.78 $63.94 $63.34 $63.79 $57.04 543,256
2016-01-04 $63.59 $63.62 $62.88 $63.62 $56.89 196,660
2015-12-31 $65.14 $65.16 $64.55 $64.57 $57.74 99,830
2015-12-30 $65.63 $65.63 $65.24 $65.26 $58.36 79,704
2015-12-29 $65.37 $65.80 $65.37 $65.70 $58.75 141,786
2015-12-28 $64.85 $65.01 $64.62 $65.01 $58.13 174,823
2015-12-24 $65.17 $65.33 $65.08 $65.17 $58.28 63,031
2015-12-23 $65.19 $65.55 $65.11 $65.51 $58.34 475,677
2015-12-22 $64.52 $64.86 $64.14 $64.76 $57.67 802,231
2015-12-21 $64.05 $64.22 $63.73 $64.22 $57.19 135,468
2015-12-18 $64.62 $64.62 $63.64 $63.66 $56.69 157,279
2015-12-17 $65.91 $65.91 $64.85 $64.86 $57.76 410,389
2015-12-16 $65.37 $65.89 $64.93 $65.78 $58.58 87,434
2015-12-15 $64.85 $65.23 $64.84 $64.96 $57.85 184,181
2015-12-14 $64.01 $64.37 $63.46 $64.37 $57.32 156,564
2015-12-11 $64.51 $64.64 $63.88 $63.94 $56.94 109,581
2015-12-10 $65.08 $65.66 $65.02 $65.24 $58.10 104,159
2015-12-09 $65.42 $66.09 $64.80 $65.04 $57.92 146,773
2015-12-08 $65.48 $65.91 $65.29 $65.63 $58.44 75,314
2015-12-07 $66.19 $66.21 $65.70 $66.01 $58.78 190,515
2015-12-04 $64.98 $66.40 $64.98 $66.35 $59.09 86,179
2015-12-03 $66.02 $66.02 $64.65 $64.90 $57.79 126,395
2015-12-02 $66.44 $66.50 $65.81 $65.89 $58.68 1,250,003
2015-12-01 $66.21 $66.47 $66.08 $66.41 $59.14 357,625
2015-11-30 $66.36 $66.43 $65.95 $65.97 $58.75 311,804
2015-11-27 $66.22 $66.38 $66.13 $66.31 $59.05 72,363
2015-11-25 $66.22 $66.36 $66.12 $66.23 $58.98 579,820
2015-11-24 $65.81 $66.32 $65.64 $66.18 $58.93 305,144
2015-11-23 $66.13 $66.34 $65.97 $66.14 $58.90 71,036
2015-11-20 $66.17 $66.32 $65.98 $66.07 $58.84 89,687
2015-11-19 $65.77 $65.90 $65.69 $65.75 $58.55 123,094
2015-11-18 $64.90 $65.75 $64.75 $65.73 $58.53 231,809
2015-11-17 $64.95 $65.14 $64.59 $64.72 $57.63 122,748
2015-11-16 $63.67 $64.71 $63.67 $64.70 $57.62 85,787
2015-11-13 $64.30 $64.37 $63.67 $63.73 $56.75 143,186
2015-11-12 $65.00 $65.12 $64.50 $64.51 $57.45 384,969
2015-11-11 $65.68 $65.77 $65.41 $65.42 $58.26 47,363
2015-11-10 $65.27 $65.58 $65.21 $65.58 $58.40 229,542
2015-11-09 $65.98 $65.98 $65.18 $65.44 $58.27 546,869
2015-11-06 $66.09 $66.17 $65.63 $66.17 $58.92 182,525
2015-11-05 $66.34 $66.40 $65.91 $66.15 $58.91 256,556
2015-11-04 $66.74 $66.74 $66.30 $66.44 $59.17 246,573
2015-11-03 $66.31 $66.82 $66.14 $66.64 $59.34 387,368
2015-11-02 $65.83 $66.40 $65.78 $66.32 $59.06 302,788
2015-10-30 $66.09 $66.13 $65.68 $65.68 $58.49 326,901
2015-10-29 $65.84 $66.01 $65.62 $65.93 $58.71 378,185
2015-10-28 $65.46 $65.98 $65.16 $65.98 $58.76 502,141
2015-10-27 $65.29 $65.40 $65.13 $65.33 $58.18 225,764
2015-10-26 $65.49 $65.55 $65.33 $65.47 $58.30 132,952
2015-10-23 $65.60 $65.61 $65.06 $65.53 $58.36 101,501
2015-10-22 $63.89 $65.04 $63.78 $64.92 $57.81 468,526
2015-10-21 $63.93 $64.00 $63.45 $63.50 $56.55 316,448
2015-10-20 $63.53 $63.78 $63.49 $63.65 $56.68 61,746
2015-10-19 $63.35 $63.63 $63.31 $63.63 $56.66 881,920
2015-10-16 $63.32 $63.55 $63.17 $63.55 $56.59 88,850
2015-10-15 $62.45 $63.19 $62.41 $63.19 $56.27 53,572
2015-10-14 $62.62 $62.78 $62.15 $62.24 $55.43 81,384
2015-10-13 $62.76 $63.14 $62.57 $62.62 $55.76 43,347
2015-10-12 $63.16 $63.16 $63.02 $63.08 $56.17 26,617
2015-10-09 $63.21 $63.28 $62.90 $63.15 $56.24 644,605
2015-10-08 $62.39 $63.20 $62.24 $63.10 $56.19 104,800
2015-10-07 $62.42 $62.60 $62.01 $62.49 $55.65 160,605
2015-10-06 $62.19 $62.19 $61.86 $61.99 $55.20 40,506
2015-10-05 $61.70 $62.25 $61.70 $62.21 $55.40 56,769
2015-10-02 $59.75 $61.24 $59.51 $61.24 $54.53 115,116
2015-10-01 $60.68 $60.68 $59.84 $60.44 $53.82 49,958
2015-09-30 $60.13 $60.46 $59.77 $60.45 $53.83 180,376
2015-09-29 $59.37 $59.74 $59.09 $59.41 $52.91 1,586,893
2015-09-28 $60.26 $60.26 $59.14 $59.23 $52.74 240,763
2015-09-25 $61.07 $61.11 $60.26 $60.56 $53.93 515,214
2015-09-24 $60.53 $60.86 $60.10 $60.76 $53.88 70,417
2015-09-23 $60.86 $61.17 $60.67 $60.93 $54.03 86,206
2015-09-22 $60.80 $61.08 $60.54 $61.07 $54.16 57,055
2015-09-21 $61.67 $62.01 $61.22 $61.58 $54.61 117,714
2015-09-18 $61.39 $61.95 $61.18 $61.31 $54.37 52,938
2015-09-17 $62.34 $63.13 $62.22 $62.25 $55.20 64,965
2015-09-16 $62.00 $62.40 $61.86 $62.32 $55.27 49,325
2015-09-15 $61.37 $62.06 $61.16 $61.90 $54.89 63,455
2015-09-14 $61.52 $61.52 $61.00 $61.11 $54.19 49,315
2015-09-11 $60.82 $61.36 $60.75 $61.36 $54.41 29,541
2015-09-10 $60.61 $61.38 $60.61 $60.98 $54.08 57,567
2015-09-09 $62.15 $62.15 $60.59 $60.59 $53.73 384,059
2015-09-08 $61.15 $61.59 $60.88 $61.59 $54.62 80,659

BTC iShares MSCI USA Quality Factor ETF (QUAL) News Headlines

Quality stocks are dominating the market, up 25% in the past year

The quality factor has dominated the market, with the representative iShares MSCI USA Quality ETF (QUAL) up 25% in the past year.

cnbc.com Jan. 27, 2024
Recent BTC iShares MSCI USA Quality Factor ETF (QUAL) News
Similar Companies to BTC iShares MSCI USA Quality Factor ETF (QUAL) 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.