Invesco S&P 500 Equal Weight Industrials ETF (RGI) Exchange: NYSE ARCA

Data as of May 16, 2022

$177.32 ($0.38) 0.21%

Invesco S&P 500 Equal Weight Industrials ETF - Daily Information
Click for more stock information on Invesco S&P 500 Equal Weight Industrials ETF.
Daily Information Data
Date May 16, 2022
Open $177.02
Previous Close $177.32
High $178.84
Low $174.10
Adjusted Open $177.02
Previous Adjusted Close $177.32
Adjusted High $178.84
Adjusted Low $174.10

About Invesco S&P 500 Equal Weight Industrials ETF (RGI)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is composed of all of the components of the S&P 500® Industrials Index (the “Parent Index”), an index that contains the common stocks of all companies included in the S&P 500® Index that are classified as members of the industrials sector, as defined according to the Global Industry Classification Standard (“GICS”). The industrials sector includes manufacturers and distributors of capital goods such as aerospace and defense, building projects, electrical equipment and machinery, companies that offer construction and engineering services, providers of commercial and professional services including printing, environmental and facilities services, office services and supplies, security and alarm services, human resource and employment services, research and consulting services and providers of transportation services. The Underlying Index is an equal-weighted version of the Parent Index. Unlike the Parent Index, which employs a market capitalization weighted methodology, the Underlying Index assigns each component security the same weight. As of June 30, 2020, the Underlying Index was comprised of 73 constituents with market capitalizations ranging from $370.5 billion to $7.2 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and, therefore, is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the industrials sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.

Historical Stock Data for Invesco S&P 500 Equal Weight Industrials ETF (RGI)

Date Open High Low Close Adj.Close Volume
2022-05-02 $177.02 $178.84 $174.10 $177.32 $177.32 41,600
2022-04-29 $181.38 $182.10 $176.68 $176.94 $176.94 17,114
2022-04-28 $180.37 $182.68 $180.01 $182.17 $182.17 16,286
2022-04-27 $178.64 $180.79 $178.19 $179.40 $179.40 12,592
2022-04-26 $181.13 $181.44 $178.16 $178.28 $178.28 14,561
2022-04-25 $181.41 $182.52 $178.53 $182.45 $182.45 19,600
2022-04-22 $184.96 $184.96 $182.03 $182.26 $182.26 10,795
2022-04-21 $189.90 $190.40 $185.89 $186.23 $186.23 12,730
2022-04-20 $187.10 $188.87 $187.10 $187.68 $187.68 20,100
2022-04-19 $182.39 $186.44 $182.39 $186.28 $186.28 11,839
2022-04-18 $182.24 $182.84 $181.28 $181.99 $181.99 18,816
2022-04-14 $184.28 $184.93 $182.78 $182.78 $182.78 10,429
2022-04-13 $182.26 $183.78 $182.26 $183.72 $183.72 21,425
2022-04-12 $182.71 $184.00 $180.72 $181.25 $181.25 31,025
2022-04-11 $182.90 $183.47 $181.72 $181.89 $181.89 34,501
2022-04-08 $183.01 $184.46 $182.47 $182.56 $182.56 9,147
2022-04-07 $182.46 $184.41 $181.63 $183.70 $183.70 20,866
2022-04-06 $183.27 $183.81 $182.26 $183.36 $183.36 17,868
2022-04-05 $187.44 $187.61 $184.77 $184.98 $184.98 17,464
2022-04-04 $186.86 $187.57 $185.59 $187.40 $187.40 10,820
2022-04-01 $188.36 $189.18 $186.35 $187.46 $187.46 19,866
2022-03-31 $190.79 $191.26 $188.21 $188.57 $188.57 14,310
2022-03-30 $192.22 $192.31 $190.87 $191.29 $191.29 9,270
2022-03-29 $190.97 $192.60 $190.77 $192.33 $192.33 13,999
2022-03-28 $187.76 $189.05 $187.11 $188.95 $188.95 18,034
2022-03-25 $188.45 $188.67 $187.28 $188.59 $188.59 19,110
2022-03-24 $186.57 $187.61 $186.57 $187.57 $187.57 11,928
2022-03-23 $188.36 $188.36 $186.30 $186.36 $186.36 21,006
2022-03-22 $188.48 $189.19 $188.09 $188.76 $188.76 13,427
2022-03-21 $187.64 $188.50 $186.59 $187.59 $187.59 30,217
2022-03-18 $186.39 $189.10 $186.26 $188.87 $188.47 17,439
2022-03-17 $184.64 $187.70 $184.57 $187.70 $187.30 19,118
2022-03-16 $183.30 $185.42 $181.62 $185.26 $184.87 38,210
2022-03-15 $180.12 $182.07 $179.81 $182.03 $181.64 17,537
2022-03-14 $178.19 $179.91 $177.74 $178.57 $178.19 19,007
2022-03-11 $180.95 $181.20 $177.48 $177.62 $177.24 81,818
2022-03-10 $177.52 $179.53 $177.52 $179.44 $179.06 19,583
2022-03-09 $179.44 $181.41 $179.44 $180.06 $179.68 29,195
2022-03-08 $177.22 $180.63 $176.12 $176.12 $175.75 50,375
2022-03-07 $182.22 $182.59 $176.85 $177.06 $176.68 38,596
2022-03-04 $182.47 $182.69 $180.52 $182.54 $182.15 22,305
2022-03-03 $185.24 $185.55 $183.20 $184.08 $183.69 17,958
2022-03-02 $181.12 $185.01 $181.12 $184.35 $183.96 87,622
2022-03-01 $183.16 $183.16 $179.41 $180.35 $179.97 28,411
2022-02-28 $181.63 $183.97 $181.11 $183.27 $182.88 42,853
2022-02-25 $180.79 $183.07 $178.89 $182.97 $182.58 38,284
2022-02-24 $171.95 $178.90 $171.51 $178.47 $178.09 37,557
2022-02-23 $180.22 $180.37 $175.36 $175.67 $175.30 123,062
2022-02-22 $180.98 $181.67 $178.41 $179.29 $178.91 31,771
2022-02-18 $182.12 $183.42 $180.70 $181.18 $180.80 26,480
2022-02-17 $184.33 $184.33 $181.98 $182.24 $181.85 25,935
2022-02-16 $183.26 $185.97 $183.26 $185.56 $185.16 24,549
2022-02-15 $182.77 $184.71 $182.77 $184.07 $183.68 69,533
2022-02-14 $181.65 $182.28 $179.69 $181.17 $180.79 28,448
2022-02-11 $185.16 $185.58 $180.90 $181.98 $181.60 29,929
2022-02-10 $186.67 $188.39 $184.00 $184.82 $184.43 20,396
2022-02-09 $186.32 $188.44 $186.32 $188.32 $187.92 44,132
2022-02-08 $182.98 $185.21 $182.83 $185.04 $184.65 18,692
2022-02-07 $183.00 $184.28 $182.62 $182.81 $182.42 16,172
2022-02-04 $183.71 $184.08 $181.11 $182.76 $182.37 19,984
2022-02-03 $186.34 $187.25 $184.61 $184.67 $184.28 19,006
2022-02-02 $186.96 $188.15 $185.75 $187.97 $187.57 16,348
2022-02-01 $186.04 $187.40 $184.52 $186.94 $186.54 41,693
2022-01-31 $181.60 $185.73 $181.60 $185.51 $185.12 31,122
2022-01-28 $180.66 $182.96 $177.89 $182.89 $182.50 31,626
2022-01-27 $185.02 $186.46 $180.55 $181.35 $180.96 261,005
2022-01-26 $186.97 $188.21 $181.98 $183.53 $183.14 254,373
2022-01-25 $184.64 $187.03 $181.72 $185.34 $184.95 44,409
2022-01-24 $183.12 $187.97 $180.44 $187.71 $187.31 118,123
2022-01-21 $187.26 $189.18 $185.56 $186.00 $185.60 35,290
2022-01-20 $191.03 $192.75 $187.68 $187.85 $187.45 47,965
2022-01-19 $193.40 $193.40 $190.42 $190.54 $190.14 14,243
2022-01-18 $193.01 $193.58 $191.81 $192.69 $192.28 45,896
2022-01-14 $195.05 $195.30 $193.14 $195.16 $194.75 12,335
2022-01-13 $198.08 $198.77 $196.57 $196.84 $196.42 31,477
2022-01-12 $197.27 $197.73 $196.00 $196.46 $196.04 11,122
2022-01-11 $195.33 $196.39 $193.33 $196.34 $195.92 25,503
2022-01-10 $196.00 $196.00 $193.10 $194.87 $194.46 27,562
2022-01-07 $197.65 $197.95 $196.68 $196.77 $196.35 18,867
2022-01-06 $197.18 $198.08 $196.69 $197.26 $196.84 20,076
2022-01-05 $199.60 $200.46 $196.46 $196.50 $196.08 38,611
2022-01-04 $196.80 $199.72 $196.80 $199.44 $199.02 14,784
2022-01-03 $197.99 $197.99 $194.96 $195.66 $195.24 32,219
2021-12-31 $196.67 $198.04 $196.67 $197.68 $197.26 4,424
2021-12-30 $197.86 $198.48 $196.76 $196.77 $196.35 7,612
2021-12-29 $196.56 $197.78 $196.56 $197.53 $197.11 9,178
2021-12-28 $195.96 $197.48 $195.96 $197.26 $196.84 19,206
2021-12-27 $193.54 $196.02 $193.54 $196.02 $195.60 9,539
2021-12-23 $192.12 $194.34 $192.12 $193.74 $193.33 8,429
2021-12-22 $191.35 $191.87 $190.76 $191.52 $191.11 21,391
2021-12-21 $188.04 $191.10 $188.04 $190.86 $190.45 8,629
2021-12-20 $187.19 $187.20 $185.31 $187.05 $186.65 22,232
2021-12-17 $193.64 $193.64 $190.30 $190.52 $189.77 11,523
2021-12-16 $195.90 $196.07 $193.63 $194.14 $193.38 9,563
2021-12-15 $193.05 $194.44 $191.62 $194.44 $193.68 13,173
2021-12-14 $194.86 $194.86 $191.76 $192.24 $191.48 15,784
2021-12-13 $195.98 $195.98 $194.27 $194.51 $193.75 6,447
2021-12-10 $196.49 $196.49 $195.34 $196.17 $195.40 4,335
2021-12-09 $195.43 $196.28 $195.27 $195.45 $194.68 5,119
2021-12-08 $196.50 $196.69 $195.72 $196.42 $195.65 3,967
2021-12-07 $195.52 $197.22 $195.02 $195.58 $194.81 6,888
2021-12-06 $192.33 $194.88 $192.33 $193.51 $192.75 12,307
2021-12-03 $191.00 $191.11 $188.76 $190.59 $189.84 17,705
2021-12-02 $186.94 $191.37 $186.94 $190.89 $190.14 15,577
2021-12-01 $190.84 $192.02 $185.22 $185.39 $184.66 18,117
2021-11-30 $191.80 $192.24 $188.01 $188.01 $187.27 30,207
2021-11-29 $195.94 $195.94 $192.34 $193.61 $192.85 31,295
2021-11-26 $194.05 $194.05 $191.80 $192.91 $192.15 14,366
2021-11-24 $198.48 $198.58 $197.85 $198.48 $197.70 13,724
2021-11-23 $199.06 $199.07 $197.65 $198.61 $197.83 15,870
2021-11-22 $198.40 $199.98 $198.37 $198.52 $197.74 8,949
2021-11-19 $197.98 $198.48 $197.59 $197.99 $197.21 7,265
2021-11-18 $199.28 $199.28 $197.82 $198.58 $197.80 8,798
2021-11-17 $200.00 $200.00 $198.74 $199.32 $198.54 7,787
2021-11-16 $200.20 $201.24 $200.20 $200.29 $199.51 11,907
2021-11-15 $200.69 $200.69 $199.53 $199.89 $199.10 56,066
2021-11-12 $198.67 $199.70 $198.65 $199.49 $198.70 7,032
2021-11-11 $199.32 $199.32 $197.92 $197.97 $197.19 9,906
2021-11-10 $199.76 $199.96 $198.18 $198.67 $197.88 10,619
2021-11-09 $199.79 $200.03 $199.00 $199.95 $199.16 232,890
2021-11-08 $200.68 $200.68 $198.65 $199.37 $198.59 10,088
2021-11-05 $198.89 $199.68 $198.26 $198.60 $197.82 9,656
2021-11-04 $196.35 $197.17 $196.35 $196.72 $195.95 5,719
2021-11-03 $195.39 $195.79 $194.33 $195.66 $194.89 13,841
2021-11-02 $194.94 $195.88 $194.65 $195.84 $195.07 7,419
2021-11-01 $194.81 $195.25 $194.21 $195.15 $194.38 24,104
2021-10-29 $193.51 $194.56 $193.49 $194.25 $193.49 7,313
2021-10-28 $191.15 $193.78 $191.15 $193.75 $192.99 10,856
2021-10-27 $193.01 $193.29 $190.88 $190.88 $190.13 9,388
2021-10-26 $194.92 $194.92 $193.20 $193.35 $192.59 11,534
2021-10-25 $194.40 $195.37 $194.19 $194.54 $193.77 11,663
2021-10-22 $194.56 $195.22 $194.45 $194.48 $193.72 5,319
2021-10-21 $193.72 $193.98 $192.57 $193.98 $193.22 11,218
2021-10-20 $193.02 $193.93 $193.02 $193.65 $192.89 27,215
2021-10-19 $192.87 $192.87 $191.47 $192.43 $191.67 7,686
2021-10-18 $190.26 $191.78 $190.26 $191.59 $190.84 53,163
2021-10-15 $191.32 $192.13 $191.17 $191.22 $190.47 11,772
2021-10-14 $187.36 $189.68 $187.33 $189.59 $188.84 13,588
2021-10-13 $186.13 $186.53 $184.14 $185.85 $185.12 26,652
2021-10-12 $186.14 $186.88 $185.71 $185.85 $185.12 17,344
2021-10-11 $187.82 $188.45 $186.12 $186.12 $185.39 20,297
2021-10-08 $187.39 $187.96 $187.19 $187.55 $186.81 5,751
2021-10-07 $188.18 $189.22 $187.88 $187.91 $187.17 25,655
2021-10-06 $183.89 $186.45 $183.10 $186.39 $185.66 16,625
2021-10-05 $184.89 $186.86 $183.77 $185.98 $185.25 16,644
2021-10-04 $184.75 $185.70 $183.09 $184.01 $183.29 26,348
2021-10-01 $183.61 $185.83 $182.05 $185.18 $184.45 16,823
2021-09-30 $187.03 $187.03 $182.28 $182.41 $181.69 13,636
2021-09-29 $186.94 $187.10 $186.23 $186.23 $185.50 26,096
2021-09-28 $188.20 $188.20 $185.93 $186.31 $185.58 8,739
2021-09-27 $189.10 $190.43 $188.82 $188.85 $188.11 5,719
2021-09-24 $189.00 $189.00 $188.56 $188.56 $187.82 2,633
2021-09-23 $185.97 $189.25 $185.97 $188.24 $187.50 10,206
2021-09-22 $184.34 $186.51 $184.34 $185.32 $184.59 48,379
2021-09-21 $185.66 $185.66 $183.35 $183.44 $182.72 4,522
2021-09-20 $183.84 $184.62 $182.41 $184.62 $183.89 12,959
2021-09-17 $187.98 $187.98 $186.52 $186.80 $185.73 9,305
2021-09-16 $190.09 $190.30 $188.87 $188.87 $187.78 8,316
2021-09-15 $189.07 $190.58 $189.07 $189.99 $188.90 38,459
2021-09-14 $190.39 $190.39 $187.81 $188.22 $187.14 15,985
2021-09-13 $191.18 $191.29 $188.99 $190.00 $188.91 10,305
2021-09-10 $191.80 $191.80 $189.74 $189.74 $188.65 13,440
2021-09-09 $190.87 $192.13 $190.62 $190.70 $189.60 16,759
2021-09-08 $190.00 $191.34 $189.93 $191.17 $190.07 29,336
2021-09-07 $193.75 $193.75 $190.75 $190.75 $189.65 33,728
2021-09-03 $194.45 $194.90 $193.87 $194.02 $192.91 7,264
2021-09-02 $193.94 $194.96 $193.94 $194.96 $193.84 6,115
2021-09-01 $193.72 $193.72 $191.48 $192.56 $191.45 84,449
2021-08-31 $194.00 $194.00 $192.52 $193.07 $191.96 4,687
2021-08-30 $194.49 $194.49 $193.61 $193.70 $192.59 5,461
2021-08-27 $193.18 $194.17 $193.18 $193.80 $192.69 28,694
2021-08-26 $192.79 $192.79 $191.78 $192.18 $191.08 182,001
2021-08-25 $192.06 $193.51 $192.06 $193.10 $191.99 23,536
2021-08-24 $191.17 $192.12 $191.17 $191.62 $190.52 4,292
2021-08-23 $189.86 $191.12 $189.86 $190.42 $189.33 8,008
2021-08-20 $188.82 $189.34 $188.44 $189.04 $187.95 8,302
2021-08-19 $187.44 $188.87 $187.19 $188.24 $187.16 7,703
2021-08-18 $190.17 $191.36 $188.99 $189.17 $188.08 34,665
2021-08-17 $191.79 $191.79 $189.45 $191.20 $190.10 16,793
2021-08-16 $191.86 $193.48 $191.00 $193.46 $192.35 26,043
2021-08-13 $193.33 $193.33 $192.34 $192.47 $191.36 6,801
2021-08-12 $193.51 $193.51 $192.13 $192.92 $191.81 13,238
2021-08-11 $191.08 $193.44 $190.85 $193.34 $192.23 38,534
2021-08-10 $189.74 $191.57 $189.41 $190.93 $189.83 22,590
2021-08-09 $189.57 $189.59 $188.50 $189.17 $188.08 13,508
2021-08-06 $190.06 $190.63 $189.88 $190.07 $188.98 21,385
2021-08-05 $189.69 $189.97 $188.95 $189.47 $188.38 7,831
2021-08-04 $189.51 $190.47 $188.25 $188.35 $187.27 64,609
2021-08-03 $188.81 $190.89 $187.27 $190.89 $189.79 16,391
2021-08-02 $190.01 $192.01 $188.49 $188.61 $187.53 64,442
2021-07-30 $189.32 $189.89 $189.22 $189.75 $188.66 17,554
2021-07-29 $189.41 $190.23 $189.08 $189.74 $188.65 12,165
2021-07-28 $189.18 $189.18 $187.31 $188.23 $187.15 47,105
2021-07-27 $188.52 $188.86 $187.56 $188.67 $187.59 8,477
2021-07-26 $189.10 $190.04 $188.65 $189.39 $188.30 12,252
2021-07-23 $188.87 $189.60 $188.48 $189.40 $188.31 15,889
2021-07-22 $188.93 $188.93 $187.81 $188.14 $187.06 17,497
2021-07-21 $187.96 $189.50 $187.96 $189.01 $187.92 105,367
2021-07-20 $182.85 $187.65 $182.85 $187.29 $186.21 45,171
2021-07-19 $183.12 $183.12 $180.33 $182.15 $181.10 38,338
2021-07-16 $187.71 $187.71 $185.61 $185.77 $184.70 16,884
2021-07-15 $186.09 $187.77 $186.08 $187.15 $186.07 13,672
2021-07-14 $187.54 $188.08 $186.48 $186.88 $185.81 17,409
2021-07-13 $188.12 $188.14 $186.72 $186.72 $185.65 28,829
2021-07-12 $187.49 $188.76 $187.00 $188.70 $187.62 367,436
2021-07-09 $186.99 $188.43 $186.99 $188.26 $187.18 14,501
2021-07-08 $184.78 $186.45 $184.17 $185.22 $184.16 17,588
2021-07-07 $185.50 $188.13 $185.50 $188.04 $186.96 15,589
2021-07-06 $187.71 $187.71 $184.16 $185.99 $184.92 18,093
2021-07-02 $187.70 $188.09 $187.17 $187.74 $186.66 24,105
2021-07-01 $187.25 $187.77 $186.91 $187.60 $186.52 62,413
2021-06-30 $185.27 $186.59 $185.18 $186.52 $185.45 22,180
2021-06-29 $186.11 $186.56 $185.33 $185.39 $184.32 8,132
2021-06-28 $186.48 $186.48 $184.95 $185.67 $184.60 15,417
2021-06-25 $186.52 $187.00 $186.04 $186.58 $185.51 11,806
2021-06-24 $185.36 $186.10 $184.73 $185.86 $184.79 25,711
2021-06-23 $185.20 $185.62 $184.78 $184.81 $183.75 17,071
2021-06-22 $184.62 $185.59 $184.24 $185.16 $184.10 21,739
2021-06-21 $182.55 $184.89 $182.55 $184.89 $183.83 10,514
2021-06-18 $181.50 $182.69 $181.03 $181.26 $179.88 17,045
2021-06-17 $185.99 $185.99 $181.96 $183.55 $182.16 25,431
2021-06-16 $187.80 $188.09 $186.28 $186.39 $184.97 20,610
2021-06-15 $187.28 $188.39 $186.75 $188.11 $186.68 33,471
2021-06-14 $187.82 $187.83 $186.34 $187.17 $185.75 15,605
2021-06-11 $188.28 $188.28 $187.11 $188.03 $186.60 8,617
2021-06-10 $189.22 $189.50 $187.34 $187.46 $186.04 15,057
2021-06-09 $189.84 $189.84 $188.28 $188.28 $186.85 20,125
2021-06-08 $189.49 $190.10 $188.38 $189.84 $188.40 12,301
2021-06-07 $190.34 $190.34 $188.46 $188.96 $187.52 10,177
2021-06-04 $189.93 $190.50 $189.52 $190.42 $188.98 15,253
2021-06-03 $189.23 $190.38 $188.60 $189.64 $188.20 14,830
2021-06-02 $190.95 $191.06 $190.17 $190.47 $189.02 14,888
2021-06-01 $191.75 $192.58 $190.61 $191.00 $189.55 23,015
2021-05-28 $190.75 $190.75 $189.80 $190.23 $188.79 16,837
2021-05-27 $190.00 $190.43 $189.62 $190.29 $188.84 45,345
2021-05-26 $188.25 $188.25 $187.28 $188.06 $186.63 22,961
2021-05-25 $188.35 $189.00 $187.27 $187.35 $185.93 22,550
2021-05-24 $187.81 $188.35 $186.90 $188.01 $186.58 15,258
2021-05-21 $187.26 $188.04 $186.62 $186.81 $185.39 18,257
2021-05-20 $185.74 $186.53 $185.17 $186.07 $184.66 13,547
2021-05-19 $184.99 $185.55 $182.78 $185.34 $183.93 41,040
2021-05-18 $190.20 $190.20 $186.71 $186.76 $185.34 32,353
2021-05-17 $189.98 $189.98 $188.06 $189.59 $188.15 24,295
2021-05-14 $189.14 $190.61 $188.88 $190.18 $188.74 16,844
2021-05-13 $183.97 $188.32 $183.97 $187.68 $186.25 26,865
2021-05-12 $188.20 $188.41 $183.61 $183.79 $182.39 23,041
2021-05-11 $189.73 $190.22 $187.27 $188.62 $187.19 37,285
2021-05-10 $192.40 $194.02 $191.65 $191.68 $190.22 43,880
2021-05-07 $189.50 $191.48 $188.44 $191.43 $189.98 48,444
2021-05-06 $188.57 $189.42 $187.68 $189.32 $187.88 94,712
2021-05-05 $188.66 $188.77 $187.78 $187.82 $186.39 37,338
2021-05-04 $186.64 $187.71 $185.85 $187.71 $186.28 26,595
2021-05-03 $186.96 $187.61 $185.92 $187.01 $185.59 17,395
2021-04-30 $185.52 $186.05 $184.94 $185.33 $183.92 36,698
2021-04-29 $186.66 $186.88 $185.48 $186.73 $185.31 259,400
2021-04-28 $185.93 $185.98 $184.88 $184.99 $183.58 23,874
2021-04-27 $185.47 $185.70 $184.44 $185.66 $184.25 28,588
2021-04-26 $186.05 $186.30 $184.41 $184.53 $183.13 27,242
2021-04-23 $183.39 $185.56 $183.39 $185.05 $183.64 16,514
2021-04-22 $183.76 $184.92 $182.71 $182.80 $181.41 12,813
2021-04-21 $180.78 $182.94 $180.50 $182.92 $181.53 33,079
2021-04-20 $182.28 $182.30 $179.42 $180.47 $179.10 33,432
2021-04-19 $183.31 $183.31 $181.23 $181.84 $180.46 16,421
2021-04-16 $183.23 $183.48 $181.99 $182.84 $181.45 37,306
2021-04-15 $181.90 $182.12 $180.66 $182.07 $180.69 47,255
2021-04-14 $181.56 $182.30 $181.07 $181.17 $179.79 22,745
2021-04-13 $181.81 $181.81 $179.92 $181.12 $179.74 27,019
2021-04-12 $181.62 $182.39 $181.39 $182.37 $180.98 25,332
2021-04-09 $180.38 $181.60 $180.00 $181.51 $180.13 11,570
2021-04-08 $180.53 $180.53 $178.53 $179.93 $178.57 19,839
2021-04-07 $180.84 $180.93 $179.09 $179.61 $178.25 27,849
2021-04-06 $181.21 $182.03 $180.53 $180.62 $179.24 18,507
2021-04-05 $180.49 $181.32 $180.09 $181.02 $179.65 27,756
2021-04-01 $178.04 $178.70 $177.15 $178.70 $177.34 27,133
2021-03-31 $178.63 $178.88 $177.00 $177.68 $176.33 27,329
2021-03-30 $177.02 $178.40 $177.00 $178.08 $176.73 31,412
2021-03-29 $177.43 $177.90 $176.41 $177.02 $175.68 30,865
2021-03-26 $174.95 $177.34 $174.47 $177.34 $175.99 32,552
2021-03-25 $170.40 $174.08 $169.24 $174.01 $172.69 17,628
2021-03-24 $171.23 $173.75 $171.23 $171.36 $170.06 12,311
2021-03-23 $173.16 $173.47 $169.63 $170.21 $168.92 34,123
2021-03-22 $174.16 $174.16 $172.16 $173.36 $172.05 26,625
2021-03-19 $174.89 $174.89 $172.08 $174.23 $172.54 33,345
2021-03-18 $174.98 $177.31 $174.55 $174.74 $173.05 24,343
2021-03-17 $172.74 $175.05 $172.74 $174.85 $173.16 11,397
2021-03-16 $175.17 $175.17 $172.95 $173.09 $171.42 15,527
2021-03-15 $174.27 $175.60 $173.24 $175.58 $173.88 12,179
2021-03-12 $171.20 $173.57 $171.20 $173.57 $171.89 17,694
2021-03-11 $172.15 $172.62 $171.35 $171.48 $169.82 13,736
2021-03-10 $169.38 $171.71 $169.31 $171.08 $169.42 20,010
2021-03-09 $170.65 $170.92 $168.70 $168.71 $167.08 41,562
2021-03-08 $168.20 $171.82 $168.00 $169.76 $168.12 33,370
2021-03-05 $164.14 $167.67 $161.66 $167.52 $165.90 17,445
2021-03-04 $166.04 $166.34 $160.82 $163.22 $161.64 33,866
2021-03-03 $165.77 $168.06 $165.77 $166.20 $164.59 29,509
2021-03-02 $166.16 $166.74 $165.38 $166.01 $164.40 27,152
2021-03-01 $165.50 $167.44 $165.50 $166.25 $164.64 23,040
2021-02-26 $163.67 $164.15 $162.60 $162.87 $161.29 8,932
2021-02-25 $166.70 $166.70 $163.05 $163.71 $162.13 18,132
2021-02-24 $164.00 $167.44 $164.00 $167.18 $165.56 19,290
2021-02-23 $162.95 $164.75 $162.12 $164.35 $162.76 29,824
2021-02-22 $162.93 $164.90 $162.54 $163.69 $162.11 11,724
2021-02-19 $162.14 $163.47 $162.14 $162.96 $161.38 16,628
2021-02-18 $160.31 $160.90 $159.27 $160.42 $158.87 12,566
2021-02-17 $160.43 $161.31 $160.32 $161.21 $159.65 13,268
2021-02-16 $162.48 $162.50 $161.53 $161.57 $160.00 5,442
2021-02-12 $160.83 $162.21 $160.83 $162.21 $160.64 7,120
2021-02-11 $161.78 $161.92 $159.55 $161.27 $159.71 17,780
2021-02-10 $161.99 $161.99 $160.58 $161.36 $159.80 7,766
2021-02-09 $160.53 $161.83 $160.00 $161.40 $159.84 39,038
2021-02-08 $160.00 $160.94 $159.91 $160.90 $159.34 9,316
2021-02-05 $159.36 $159.73 $159.04 $159.07 $157.53 315,921
2021-02-04 $157.79 $158.28 $157.72 $158.05 $156.52 9,487
2021-02-03 $156.34 $156.49 $155.21 $156.37 $154.86 16,252
2021-02-02 $155.12 $156.64 $155.12 $156.27 $154.76 12,988
2021-02-01 $153.02 $154.03 $152.60 $153.91 $152.42 10,586
2021-01-29 $154.29 $154.53 $151.18 $152.01 $150.54 53,352
2021-01-28 $154.50 $156.71 $154.50 $155.20 $153.70 19,463
2021-01-27 $154.50 $154.50 $151.96 $152.66 $151.18 14,704
2021-01-26 $158.72 $158.87 $156.32 $156.32 $154.81 20,058
2021-01-25 $159.13 $159.13 $156.96 $158.16 $156.63 30,365
2021-01-22 $159.31 $160.08 $158.13 $159.62 $158.08 13,563
2021-01-21 $161.18 $161.18 $159.93 $160.30 $158.75 12,574
2021-01-20 $159.97 $161.35 $159.97 $161.01 $159.45 21,541
2021-01-19 $160.72 $161.00 $159.86 $159.97 $158.42 12,892
2021-01-15 $160.67 $160.67 $157.92 $159.04 $157.50 9,807
2021-01-14 $161.51 $162.39 $161.10 $161.38 $159.82 13,567
2021-01-13 $161.97 $161.97 $160.40 $160.56 $159.01 21,466
2021-01-12 $160.58 $162.43 $160.08 $162.28 $160.71 28,100
2021-01-11 $159.48 $160.66 $159.48 $160.31 $158.76 47,117
2021-01-08 $161.57 $161.57 $159.10 $160.50 $158.95 87,638
2021-01-07 $160.54 $161.24 $159.45 $161.17 $159.61 42,941
2021-01-06 $155.61 $160.66 $155.61 $159.46 $157.92 47,025
2021-01-05 $154.40 $155.79 $153.53 $155.29 $153.79 21,485
2021-01-04 $157.92 $157.92 $153.06 $153.60 $152.11 85,498
2020-12-31 $156.66 $157.99 $156.66 $157.99 $156.46 6,859
2020-12-30 $157.40 $157.40 $156.70 $156.99 $155.47 6,378
2020-12-29 $158.08 $158.08 $155.05 $155.95 $154.44 9,998
2020-12-28 $158.29 $158.46 $156.92 $156.97 $155.45 26,060
2020-12-24 $156.57 $156.73 $156.05 $156.73 $155.21 5,769
2020-12-23 $157.05 $157.28 $156.39 $156.56 $155.05 10,086
2020-12-22 $156.76 $156.76 $155.39 $155.69 $154.18 15,022
2020-12-21 $154.77 $156.77 $153.89 $156.57 $155.06 13,179
2020-12-18 $157.65 $157.82 $156.56 $157.82 $155.97 11,434
2020-12-17 $157.30 $157.52 $156.65 $157.45 $155.60 8,747
2020-12-16 $158.33 $158.33 $156.19 $156.57 $154.73 16,053
2020-12-15 $156.22 $157.95 $155.67 $157.60 $155.75 15,661
2020-12-14 $159.13 $159.13 $155.35 $155.35 $153.53 15,204
2020-12-11 $156.75 $157.46 $156.10 $157.18 $155.34 17,807
2020-12-10 $157.78 $157.78 $156.45 $157.25 $155.41 15,637
2020-12-09 $158.21 $158.72 $157.21 $158.20 $156.34 13,945
2020-12-08 $156.84 $157.74 $156.84 $157.68 $155.83 16,618
2020-12-07 $158.03 $158.03 $156.41 $156.89 $155.05 8,973
2020-12-04 $156.26 $157.54 $156.26 $157.39 $155.54 22,692
2020-12-03 $155.10 $156.89 $155.10 $155.37 $153.55 34,523
2020-12-02 $154.93 $154.93 $154.00 $154.63 $152.82 42,551
2020-12-01 $156.45 $157.25 $155.10 $155.10 $153.28 112,660
2020-11-30 $156.58 $156.58 $154.34 $154.87 $153.05 12,457
2020-11-27 $157.00 $157.37 $156.13 $156.33 $154.50 3,908
2020-11-25 $157.99 $157.99 $156.36 $156.71 $154.87 15,943
2020-11-24 $157.00 $158.93 $156.62 $158.18 $156.33 27,945
2020-11-23 $154.53 $155.24 $154.18 $154.93 $153.11 8,295
2020-11-20 $154.28 $154.29 $152.25 $152.65 $150.86 17,614
2020-11-19 $153.34 $154.18 $152.52 $154.07 $152.26 25,134
2020-11-18 $154.72 $156.00 $153.77 $153.82 $152.02 43,500
2020-11-17 $153.57 $154.67 $151.98 $154.22 $152.41 13,999
2020-11-16 $154.42 $155.03 $152.59 $154.55 $152.73 46,142
2020-11-13 $148.92 $151.32 $148.92 $151.12 $149.34 15,875
2020-11-12 $148.64 $149.26 $146.64 $147.68 $145.95 439,804
2020-11-11 $151.44 $151.44 $148.77 $149.48 $147.72 567,462
2020-11-10 $149.99 $151.30 $149.94 $150.69 $148.92 28,374
2020-11-09 $151.45 $154.27 $148.79 $148.79 $147.05 22,747
2020-11-06 $143.40 $143.55 $142.84 $143.49 $141.81 5,508
2020-11-05 $142.41 $144.12 $142.20 $143.32 $141.64 279,382
2020-11-04 $141.63 $142.76 $139.91 $139.91 $138.27 8,969
2020-11-03 $139.85 $142.31 $139.85 $141.82 $140.16 12,857
2020-11-02 $135.94 $137.95 $135.84 $137.72 $136.11 12,395
2020-10-30 $133.98 $134.27 $132.41 $134.27 $132.70 12,485
2020-10-29 $132.27 $134.98 $132.27 $134.40 $132.82 9,488
2020-10-28 $133.60 $134.06 $132.37 $132.47 $130.91 20,714
2020-10-27 $138.96 $138.96 $136.35 $136.39 $134.79 17,961
2020-10-26 $141.00 $141.00 $137.85 $139.03 $137.40 124,432
2020-10-23 $142.27 $143.04 $141.88 $142.73 $141.06 13,924
2020-10-22 $141.14 $142.20 $141.05 $142.05 $140.38 4,051
2020-10-21 $141.63 $142.10 $140.78 $140.78 $139.13 9,280
2020-10-20 $141.41 $143.34 $141.41 $141.77 $140.11 20,736
2020-10-19 $142.60 $142.97 $140.35 $140.55 $138.90 6,260
2020-10-16 $142.88 $143.24 $142.45 $142.45 $140.78 6,796
2020-10-15 $140.08 $141.94 $139.94 $141.89 $140.23 23,005
2020-10-14 $141.05 $142.41 $141.05 $141.70 $140.04 7,430
2020-10-13 $142.38 $142.38 $140.63 $140.95 $139.30 9,088
2020-10-12 $142.46 $142.88 $142.12 $142.62 $140.95 12,046
2020-10-09 $142.64 $142.91 $141.72 $141.78 $140.12 8,750
2020-10-08 $140.99 $141.48 $140.00 $141.48 $139.82 9,500
2020-10-07 $139.23 $140.18 $139.02 $140.00 $138.36 25,140
2020-10-06 $139.34 $140.17 $137.13 $137.13 $135.52 16,529
2020-10-05 $137.95 $138.63 $137.88 $138.46 $136.84 9,672
2020-10-02 $132.54 $136.64 $131.66 $136.18 $134.58 21,283
2020-10-01 $135.89 $136.08 $133.39 $134.36 $132.78 120,054
2020-09-30 $136.62 $136.62 $134.06 $134.77 $133.19 15,666
2020-09-29 $135.97 $135.97 $134.52 $134.95 $133.37 10,538
2020-09-28 $134.90 $136.95 $134.90 $135.93 $134.34 16,086
2020-09-25 $132.28 $133.72 $132.28 $133.41 $131.84 47,123
2020-09-24 $130.92 $133.02 $129.76 $131.71 $130.17 9,003
2020-09-23 $134.91 $135.08 $131.41 $131.41 $129.87 4,635
2020-09-22 $132.87 $133.82 $132.76 $133.81 $132.24 9,052
2020-09-21 $134.84 $134.84 $131.22 $132.47 $130.92 15,600
2020-09-18 $140.07 $140.30 $137.78 $137.90 $135.93 22,092
2020-09-17 $137.52 $140.46 $137.52 $139.51 $137.51 9,551
2020-09-16 $138.78 $140.61 $138.78 $139.62 $137.62 16,787
2020-09-15 $138.47 $138.89 $138.13 $138.34 $136.36 14,372
2020-09-14 $137.49 $138.28 $137.01 $138.10 $136.13 5,045
2020-09-11 $134.90 $136.44 $134.90 $136.15 $134.20 9,055
2020-09-10 $136.89 $136.89 $134.46 $134.82 $132.89 6,493
2020-09-09 $135.36 $137.13 $135.36 $136.52 $134.57 13,870
2020-09-08 $136.18 $136.18 $133.91 $134.47 $132.55 7,934
2020-09-04 $138.31 $138.38 $135.48 $136.80 $134.85 8,327
2020-09-03 $139.99 $139.99 $135.98 $136.64 $134.69 40,212
2020-09-02 $138.29 $140.76 $138.29 $140.51 $138.50 20,273
2020-09-01 $136.10 $138.29 $136.10 $138.29 $136.31 13,555
2020-08-31 $137.15 $137.15 $136.75 $136.84 $134.89 3,273
2020-08-28 $137.39 $138.23 $136.97 $138.23 $136.26 3,995
2020-08-27 $137.04 $138.05 $136.58 $136.86 $134.90 25,499
2020-08-26 $136.46 $136.75 $135.94 $136.49 $134.54 10,474
2020-08-25 $137.55 $137.55 $135.73 $136.33 $134.38 5,049
2020-08-24 $134.95 $136.58 $134.95 $136.58 $134.63 7,969
2020-08-21 $134.37 $134.42 $134.09 $134.31 $132.39 7,564
2020-08-20 $133.65 $134.23 $133.25 $134.11 $132.19 7,866
2020-08-19 $135.58 $135.75 $134.63 $134.63 $132.71 7,757
2020-08-18 $136.04 $136.04 $134.88 $134.88 $132.96 5,434
2020-08-17 $136.81 $136.81 $135.80 $135.86 $133.92 7,112
2020-08-14 $135.94 $136.88 $135.93 $136.31 $134.36 10,036
2020-08-13 $136.88 $136.89 $135.62 $135.79 $133.85 771,694
2020-08-12 $137.75 $137.82 $136.40 $136.92 $134.96 522,319
2020-08-11 $137.50 $138.09 $136.31 $136.33 $134.38 22,373
2020-08-10 $133.14 $135.65 $133.14 $135.65 $133.71 83,130
2020-08-07 $130.19 $132.55 $130.19 $132.55 $130.66 16,060
2020-08-06 $130.07 $130.54 $129.87 $130.52 $128.65 4,107
2020-08-05 $128.73 $129.94 $128.58 $129.82 $127.96 13,070
2020-08-04 $127.04 $127.55 $127.04 $127.54 $125.72 2,538
2020-08-03 $126.71 $127.60 $126.71 $127.27 $125.45 5,482
2020-07-31 $126.65 $126.65 $124.22 $126.17 $124.37 159,928
2020-07-30 $126.56 $126.87 $125.66 $126.61 $124.80 7,873
2020-07-29 $126.44 $128.20 $126.44 $127.92 $126.09 8,122
2020-07-28 $126.35 $126.49 $125.40 $125.51 $123.72 2,877
2020-07-27 $125.42 $126.64 $125.42 $126.50 $124.69 4,097
2020-07-24 $126.52 $127.01 $125.58 $125.83 $124.03 5,146
2020-07-23 $126.84 $127.99 $126.72 $127.00 $125.19 13,669
2020-07-22 $125.90 $127.00 $125.90 $126.91 $125.10 3,776
2020-07-21 $125.73 $126.63 $125.73 $125.95 $124.15 16,360
2020-07-20 $125.56 $125.65 $124.58 $124.67 $122.89 5,130
2020-07-17 $125.73 $126.22 $125.72 $126.01 $124.21 166,593
2020-07-16 $124.56 $126.08 $124.56 $125.42 $123.63 5,806
2020-07-15 $124.36 $126.08 $123.52 $125.65 $123.85 11,817
2020-07-14 $118.86 $121.80 $118.68 $121.80 $120.06 4,677
2020-07-13 $119.52 $121.24 $118.74 $119.22 $117.52 10,094
2020-07-10 $116.70 $118.75 $116.70 $118.75 $117.05 10,500
2020-07-09 $119.08 $119.08 $116.63 $117.10 $115.43 770,844
2020-07-08 $118.58 $119.27 $118.33 $119.27 $117.57 3,029
2020-07-07 $120.40 $120.58 $119.39 $119.39 $117.68 7,182
2020-07-06 $121.64 $121.64 $120.89 $121.53 $119.79 6,820
2020-07-02 $121.19 $121.19 $119.74 $119.74 $118.03 29,288
2020-07-01 $120.69 $120.84 $118.73 $118.73 $117.03 11,732
2020-06-30 $118.70 $119.98 $118.57 $119.88 $118.17 12,383
2020-06-29 $116.13 $118.70 $116.00 $118.49 $116.80 5,758
2020-06-26 $116.49 $116.65 $114.78 $115.23 $113.58 8,324
2020-06-25 $114.82 $116.84 $114.38 $116.84 $115.17 3,646
2020-06-24 $118.55 $118.55 $115.43 $115.50 $113.85 19,312
2020-06-23 $120.17 $120.46 $120.01 $120.05 $118.33 36,111
2020-06-22 $118.00 $120.00 $118.00 $119.95 $118.24 6,989
2020-06-19 $122.76 $122.76 $119.41 $119.96 $117.91 12,281
2020-06-18 $120.62 $122.56 $120.62 $121.39 $119.32 26,100
2020-06-17 $123.23 $123.23 $121.73 $122.00 $119.92 11,068
2020-06-16 $125.39 $125.69 $122.29 $122.89 $120.79 17,254
2020-06-15 $116.48 $120.64 $116.45 $120.40 $118.35 6,947
2020-06-12 $121.29 $121.29 $116.45 $119.30 $117.27 24,345
2020-06-11 $120.24 $120.71 $116.67 $116.67 $114.68 20,104
2020-06-10 $127.56 $127.96 $125.72 $125.72 $123.58 6,516
2020-06-09 $130.66 $130.66 $128.79 $129.51 $127.30 24,033
2020-06-08 $132.31 $133.26 $132.16 $133.25 $130.98 13,882
2020-06-05 $131.28 $132.85 $130.03 $130.28 $128.06 64,475
2020-06-04 $123.58 $125.89 $123.33 $125.74 $123.60 67,680
2020-06-03 $120.23 $123.79 $120.23 $123.58 $121.47 418,576
2020-06-02 $117.84 $119.08 $117.84 $118.76 $116.73 6,418
2020-06-01 $116.22 $117.92 $116.22 $117.39 $115.39 12,669
2020-05-29 $116.03 $116.98 $114.88 $116.42 $114.43 22,283
2020-05-28 $119.00 $119.00 $116.61 $116.85 $114.86 4,845
2020-05-27 $118.34 $118.34 $116.86 $118.29 $116.27 13,583
2020-05-26 $113.65 $115.41 $113.65 $114.64 $112.68 7,480
2020-05-22 $109.98 $109.98 $108.59 $109.31 $107.45 16,384
2020-05-21 $109.34 $110.42 $109.34 $109.47 $107.60 19,954
2020-05-20 $109.09 $110.38 $109.09 $109.49 $107.62 15,768
2020-05-19 $109.01 $109.36 $107.45 $107.45 $105.62 5,802
2020-05-18 $105.37 $108.90 $105.37 $108.74 $106.89 4,059
2020-05-15 $101.44 $102.35 $101.40 $101.80 $100.06 3,121
2020-05-14 $98.80 $101.85 $97.00 $101.75 $100.01 24,950
2020-05-13 $102.77 $102.77 $99.57 $100.20 $98.49 6,027
2020-05-12 $106.58 $106.58 $103.43 $103.44 $101.68 3,490
2020-05-11 $106.27 $107.57 $106.27 $106.81 $104.99 13,946
2020-05-08 $107.36 $108.51 $107.36 $108.45 $106.60 73,874
2020-05-07 $104.80 $106.50 $104.80 $105.26 $103.46 3,760
2020-05-06 $104.52 $104.92 $103.84 $103.85 $102.08 72,977
2020-05-05 $105.85 $106.58 $105.11 $105.11 $103.32 14,875
2020-05-04 $104.58 $104.86 $103.03 $104.86 $103.07 25,622
2020-05-01 $107.57 $107.57 $105.47 $106.06 $104.25 5,959
2020-04-30 $110.02 $111.09 $109.01 $109.57 $107.70 6,969
2020-04-29 $111.62 $112.90 $111.62 $112.17 $110.26 4,566
2020-04-28 $108.27 $109.56 $108.03 $109.05 $107.19 3,546
2020-04-27 $104.30 $106.61 $104.08 $106.32 $104.51 7,499
2020-04-24 $102.96 $103.39 $102.06 $103.16 $101.40 3,730
2020-04-23 $102.98 $103.55 $102.14 $102.14 $100.40 3,570
2020-04-22 $100.89 $101.65 $100.75 $101.40 $99.67 8,716
2020-04-21 $100.64 $101.18 $99.78 $100.03 $98.32 5,255
2020-04-20 $103.16 $104.31 $102.26 $102.41 $100.66 18,147
2020-04-17 $103.63 $105.44 $103.63 $105.24 $103.44 17,019
2020-04-16 $101.46 $101.46 $99.10 $100.90 $99.18 9,669
2020-04-15 $101.56 $101.99 $100.12 $101.35 $99.62 21,791
2020-04-14 $104.49 $105.42 $103.66 $104.70 $102.91 10,353
2020-04-13 $105.34 $105.34 $101.59 $102.53 $100.78 6,877
2020-04-09 $106.84 $107.31 $104.93 $105.79 $103.99 42,320
2020-04-08 $101.11 $104.27 $101.11 $104.02 $102.25 10,224
2020-04-07 $103.83 $104.86 $100.77 $100.80 $99.08 30,037
2020-04-06 $97.52 $100.39 $97.52 $99.78 $98.08 16,638
2020-04-03 $93.94 $93.94 $92.41 $93.54 $91.94 5,292
2020-04-02 $91.93 $95.61 $91.93 $94.93 $93.31 33,035
2020-04-01 $93.49 $94.84 $92.63 $93.70 $92.10 8,917
2020-03-31 $98.49 $100.32 $98.08 $98.08 $96.41 13,362
2020-03-30 $98.03 $99.68 $96.73 $99.55 $97.85 13,118
2020-03-27 $98.38 $99.34 $96.93 $97.47 $95.81 28,556
2020-03-26 $98.16 $101.88 $98.14 $101.63 $99.90 17,642
2020-03-25 $94.87 $99.66 $91.75 $96.23 $94.59 23,601
2020-03-24 $86.40 $92.78 $86.40 $92.60 $91.02 32,322
2020-03-23 $85.70 $85.70 $80.62 $81.49 $80.10 48,708
2020-03-20 $92.44 $92.60 $86.24 $86.26 $84.26 8,190
2020-03-19 $90.42 $92.16 $87.46 $91.32 $89.21 58,026
2020-03-18 $92.57 $92.57 $85.73 $90.50 $88.40 29,014
2020-03-17 $96.26 $99.07 $93.37 $98.55 $96.27 81,413
2020-03-16 $94.36 $99.73 $92.65 $94.63 $92.44 39,721
2020-03-13 $105.04 $105.04 $99.11 $104.84 $102.41 21,768
2020-03-12 $101.16 $103.18 $97.28 $99.39 $97.09 34,756
2020-03-11 $112.50 $112.50 $109.14 $110.22 $107.67 19,840
2020-03-10 $113.87 $115.94 $109.72 $115.94 $113.26 16,144
2020-03-09 $114.92 $114.92 $108.12 $109.79 $107.25 45,837
2020-03-06 $117.37 $120.37 $117.07 $120.22 $117.44 24,293
2020-03-05 $123.85 $124.65 $121.43 $121.62 $118.80 18,493
2020-03-04 $124.05 $127.67 $124.05 $127.67 $124.71 13,779
2020-03-03 $125.52 $128.34 $121.85 $122.51 $119.67 10,039
2020-03-02 $122.57 $125.68 $121.13 $125.67 $122.76 17,156
2020-02-28 $119.56 $122.03 $119.28 $121.45 $118.64 31,388
2020-02-27 $125.45 $128.56 $124.00 $124.00 $121.13 20,745
2020-02-26 $130.32 $131.82 $128.56 $128.56 $125.58 9,151
2020-02-25 $135.84 $135.84 $129.81 $129.81 $126.80 20,853
2020-02-24 $134.92 $135.88 $134.52 $135.23 $132.10 16,505
2020-02-21 $139.49 $139.49 $139.07 $139.24 $136.02 7,521
2020-02-20 $140.25 $140.25 $139.15 $139.90 $136.66 4,265
2020-02-19 $139.89 $140.17 $139.67 $139.74 $136.50 6,776
2020-02-18 $139.78 $140.01 $139.52 $139.72 $136.49 3,691
2020-02-14 $140.88 $140.88 $140.15 $140.34 $137.09 5,901
2020-02-13 $140.59 $140.90 $140.59 $140.59 $137.34 2,350
2020-02-12 $140.79 $141.39 $140.63 $141.39 $138.12 4,141
2020-02-11 $139.42 $140.54 $139.42 $139.96 $136.72 3,820
2020-02-10 $138.36 $139.23 $138.36 $139.23 $136.01 3,415
2020-02-07 $139.21 $139.21 $138.43 $138.59 $135.38 3,111
2020-02-06 $140.20 $140.20 $139.29 $139.52 $136.29 4,152
2020-02-05 $138.89 $139.74 $138.68 $139.61 $136.38 3,065
2020-02-04 $137.49 $138.00 $137.35 $137.63 $134.44 3,912
2020-02-03 $134.45 $136.29 $134.45 $134.91 $131.79 14,059
2020-01-31 $135.94 $135.94 $134.28 $134.31 $131.20 114,248
2020-01-30 $136.97 $137.43 $135.66 $137.43 $134.25 10,493
2020-01-29 $137.62 $138.07 $137.34 $137.34 $134.16 1,900
2020-01-28 $136.98 $137.74 $136.94 $137.25 $134.07 15,234
2020-01-27 $135.77 $136.69 $135.71 $135.85 $132.70 53,494
2020-01-24 $139.35 $139.35 $137.62 $138.42 $135.22 7,176
2020-01-23 $137.87 $139.62 $137.87 $139.62 $136.39 3,252
2020-01-22 $139.04 $139.04 $138.28 $138.28 $135.08 4,149
2020-01-21 $139.34 $139.34 $138.73 $138.83 $135.62 9,880
2020-01-17 $139.53 $140.49 $139.53 $140.10 $136.86 14,403
2020-01-16 $139.60 $140.04 $139.50 $140.04 $136.80 9,434
2020-01-15 $138.64 $139.16 $138.22 $138.61 $135.40 38,901
2020-01-14 $138.04 $138.92 $138.04 $138.07 $134.87 9,139
2020-01-13 $137.41 $138.09 $137.27 $138.09 $134.89 5,488
2020-01-10 $138.04 $138.04 $136.94 $137.03 $133.86 52,747
2020-01-09 $137.52 $137.87 $137.41 $137.86 $134.67 36,384
2020-01-08 $136.65 $137.56 $136.65 $137.03 $133.86 25,310
2020-01-07 $136.15 $136.79 $135.84 $136.51 $133.35 23,573
2020-01-06 $136.48 $136.57 $135.83 $136.57 $133.41 7,288
2020-01-03 $136.13 $136.85 $135.64 $136.85 $133.68 5,291
2020-01-02 $136.43 $137.27 $135.87 $137.27 $134.09 7,841
2019-12-31 $135.53 $135.60 $135.21 $135.60 $132.46 6,496
2019-12-30 $135.87 $135.87 $135.17 $135.41 $132.27 3,381
2019-12-27 $135.97 $136.23 $135.91 $135.91 $132.76 6,129
2019-12-26 $135.72 $136.10 $135.61 $136.10 $132.95 2,546
2019-12-24 $137.27 $137.27 $135.79 $135.79 $132.65 3,081
2019-12-23 $135.87 $136.28 $135.87 $136.09 $132.94 4,630
2019-12-20 $135.36 $136.17 $135.36 $136.17 $132.58 4,105
2019-12-19 $134.52 $135.15 $134.52 $135.06 $131.50 19,492
2019-12-18 $134.82 $134.89 $134.54 $134.83 $131.28 6,975
2019-12-17 $135.27 $135.42 $135.19 $135.31 $131.75 5,874
2019-12-16 $135.05 $135.74 $135.05 $135.23 $131.67 10,991
2019-12-13 $134.87 $135.71 $134.59 $134.82 $131.27 12,667
2019-12-12 $133.99 $135.51 $133.55 $135.51 $131.94 5,884
2019-12-11 $133.40 $133.78 $133.15 $133.78 $130.26 5,253
2019-12-10 $132.95 $133.43 $132.86 $132.92 $129.42 15,787
2019-12-09 $133.71 $133.71 $133.24 $133.25 $129.74 19,554
2019-12-06 $133.82 $133.82 $133.58 $133.59 $130.07 2,541
2019-12-05 $132.17 $132.19 $131.88 $132.19 $128.71 7,359
2019-12-04 $132.02 $133.21 $131.76 $131.76 $128.29 11,639
2019-12-03 $131.42 $131.42 $130.61 $131.39 $127.93 21,640
2019-12-02 $134.54 $134.57 $132.78 $132.78 $129.28 6,068
2019-11-29 $135.16 $135.16 $134.43 $134.43 $130.89 4,084
2019-11-27 $135.19 $135.32 $134.90 $135.26 $131.70 8,704
2019-11-26 $135.16 $135.35 $135.02 $135.32 $131.76 101,497
2019-11-25 $134.25 $135.08 $134.25 $134.76 $131.21 45,477
2019-11-22 $133.22 $133.73 $133.14 $133.73 $130.21 7,569
2019-11-21 $133.46 $133.46 $132.91 $133.10 $129.60 8,653
2019-11-20 $134.00 $134.00 $132.77 $133.24 $129.73 7,632
2019-11-19 $134.64 $134.64 $133.96 $134.34 $130.80 5,197
2019-11-18 $134.32 $134.38 $133.99 $134.22 $130.69 9,088
2019-11-15 $134.79 $135.03 $134.49 $134.62 $131.08 1,675
2019-11-14 $134.11 $134.11 $133.74 $134.01 $130.48 3,347
2019-11-13 $133.97 $133.97 $133.52 $133.66 $130.14 8,991
2019-11-12 $134.57 $134.89 $134.02 $134.21 $130.68 15,285
2019-11-11 $134.19 $134.38 $133.65 $134.19 $130.66 19,957
2019-11-08 $134.35 $134.39 $133.95 $134.32 $130.78 6,808
2019-11-07 $135.00 $135.00 $134.08 $134.08 $130.55 11,709
2019-11-06 $133.22 $133.89 $133.21 $133.88 $130.36 9,170
2019-11-05 $134.35 $134.59 $133.70 $133.91 $130.38 6,771
2019-11-04 $134.00 $134.01 $133.18 $133.70 $130.18 56,590
2019-11-01 $130.78 $132.40 $130.67 $132.40 $128.91 133,348
2019-10-31 $130.78 $130.78 $128.92 $129.53 $126.12 9,211
2019-10-30 $131.26 $131.26 $130.05 $130.97 $127.52 13,465
2019-10-29 $131.03 $131.67 $131.03 $131.25 $127.79 8,595
2019-10-28 $131.14 $131.39 $130.96 $130.98 $127.53 7,064
2019-10-25 $129.56 $130.78 $129.56 $130.61 $127.17 4,246
2019-10-24 $129.21 $129.70 $128.83 $129.69 $126.28 2,295
2019-10-23 $129.04 $129.27 $128.95 $129.27 $125.87 3,859
2019-10-22 $128.56 $129.59 $128.10 $129.09 $125.69 2,658
2019-10-21 $128.04 $128.71 $128.04 $128.45 $125.07 3,892
2019-10-18 $127.33 $127.60 $127.30 $127.50 $124.14 3,187
2019-10-17 $127.26 $127.89 $127.26 $127.35 $124.00 4,822
2019-10-16 $126.65 $127.17 $126.55 $126.56 $123.23 8,191
2019-10-15 $125.78 $126.87 $125.78 $126.68 $123.34 2,543
2019-10-14 $125.27 $125.39 $125.22 $125.35 $122.05 2,465
2019-10-11 $125.47 $126.76 $125.47 $125.71 $122.40 8,465
2019-10-10 $122.08 $123.03 $122.08 $122.85 $119.62 5,583
2019-10-09 $121.27 $122.10 $121.27 $121.73 $118.52 3,652
2019-10-08 $120.90 $121.73 $120.46 $120.46 $117.29 5,843
2019-10-07 $122.28 $123.31 $122.28 $122.63 $119.40 2,155
2019-10-04 $121.99 $123.20 $121.99 $123.20 $119.96 35,345
2019-10-03 $120.67 $121.55 $119.75 $121.55 $118.35 6,559
2019-10-02 $122.41 $122.41 $120.24 $120.90 $117.72 3,237
2019-10-01 $127.59 $127.59 $123.31 $123.57 $120.32 5,455
2019-09-30 $126.32 $126.65 $126.29 $126.46 $123.13 4,280
2019-09-27 $126.89 $126.89 $125.80 $125.86 $122.55 1,975
2019-09-26 $126.20 $126.63 $126.20 $126.35 $123.02 28,610
2019-09-25 $125.69 $126.63 $125.43 $126.54 $123.21 7,943
2019-09-24 $126.24 $126.24 $124.95 $125.33 $122.03 2,577
2019-09-23 $126.03 $126.71 $125.95 $126.38 $123.05 7,191
2019-09-20 $128.21 $128.21 $127.18 $127.18 $123.32 3,356
2019-09-19 $128.31 $128.78 $127.86 $127.86 $123.98 19,295
2019-09-18 $127.81 $128.43 $127.28 $128.43 $124.54 6,869
2019-09-17 $128.48 $128.89 $128.31 $128.89 $124.98 1,445
2019-09-16 $128.82 $129.08 $128.82 $128.95 $125.04 32,036
2019-09-13 $129.00 $129.86 $129.00 $129.26 $125.34 6,104
2019-09-12 $128.56 $129.00 $128.24 $128.58 $124.68 5,091
2019-09-11 $127.49 $128.40 $127.49 $128.40 $124.51 2,333
2019-09-10 $125.78 $127.31 $125.72 $127.31 $123.45 7,255
2019-09-09 $126.10 $126.24 $125.72 $125.99 $122.17 6,048
2019-09-06 $125.63 $125.63 $125.11 $125.11 $121.32 4,210
2019-09-05 $123.68 $125.33 $123.68 $124.95 $121.16 34,014
2019-09-04 $121.87 $122.30 $121.87 $122.28 $118.57 57,729
2019-09-03 $121.59 $121.65 $120.14 $120.74 $117.08 6,247
2019-08-30 $122.87 $123.26 $122.36 $122.64 $118.92 5,343
2019-08-29 $121.10 $122.26 $121.02 $122.10 $118.40 16,796
2019-08-28 $118.03 $119.88 $117.78 $119.83 $116.20 54,617
2019-08-27 $119.36 $119.53 $118.27 $118.65 $115.05 4,780
2019-08-26 $119.47 $119.47 $118.38 $118.88 $115.27 51,323
2019-08-23 $120.19 $121.40 $117.78 $117.78 $114.21 3,945
2019-08-22 $122.23 $122.23 $121.28 $121.78 $118.09 4,837
2019-08-21 $122.16 $122.20 $121.83 $121.99 $118.29 2,790
2019-08-20 $121.47 $121.47 $121.06 $121.11 $117.44 29,621
2019-08-19 $121.90 $121.94 $121.75 $121.80 $118.11 2,252
2019-08-16 $118.78 $120.54 $118.78 $120.54 $116.89 60,755
2019-08-15 $118.46 $118.46 $117.79 $118.28 $114.69 3,034
2019-08-14 $120.00 $120.00 $118.09 $118.34 $114.75 6,241
2019-08-13 $122.63 $123.10 $121.85 $121.85 $118.15 3,278
2019-08-12 $121.69 $121.69 $120.29 $120.48 $116.83 4,700
2019-08-09 $123.18 $123.18 $122.37 $122.42 $118.71 7,140
2019-08-08 $122.07 $123.65 $122.07 $123.62 $119.87 2,490
2019-08-07 $119.94 $121.71 $119.41 $121.59 $117.90 6,227
2019-08-06 $120.13 $121.37 $119.93 $121.37 $117.69 7,621
2019-08-05 $120.42 $120.42 $118.46 $119.39 $115.77 8,962
2019-08-02 $123.31 $123.31 $122.14 $122.62 $118.90 4,549
2019-08-01 $125.94 $126.80 $123.55 $123.70 $119.95 91,173
2019-07-31 $127.78 $128.30 $126.35 $126.44 $122.61 44,380
2019-07-30 $126.76 $127.92 $126.76 $127.86 $123.98 3,681
2019-07-29 $127.72 $127.78 $127.26 $127.37 $123.51 74,738
2019-07-26 $127.88 $128.17 $127.75 $128.08 $124.20 5,616
2019-07-25 $127.87 $128.74 $127.87 $128.02 $124.14 10,365
2019-07-24 $127.39 $128.70 $127.39 $128.68 $124.78 11,348
2019-07-23 $126.30 $127.58 $126.30 $127.56 $123.69 5,061
2019-07-22 $125.76 $125.96 $125.52 $125.56 $121.75 3,508
2019-07-19 $126.24 $126.31 $125.67 $125.67 $121.86 12,567
2019-07-18 $125.50 $125.50 $124.98 $125.32 $121.52 5,470
2019-07-17 $127.21 $127.21 $125.57 $125.57 $121.76 3,963
2019-07-16 $127.15 $128.29 $127.15 $128.07 $124.19 4,999
2019-07-15 $127.36 $127.36 $126.84 $126.99 $123.14 3,249
2019-07-12 $126.96 $127.39 $126.95 $127.36 $123.50 6,023
2019-07-11 $124.58 $125.08 $124.31 $125.08 $121.29 6,228
2019-07-10 $125.59 $125.59 $124.48 $124.55 $120.77 4,530
2019-07-09 $125.05 $125.20 $124.62 $125.19 $121.39 3,811
2019-07-08 $125.99 $126.37 $125.40 $125.60 $121.79 13,967
2019-07-05 $126.35 $126.53 $124.92 $126.53 $122.69 5,685
2019-07-03 $126.52 $126.99 $126.37 $126.99 $123.14 1,604
2019-07-02 $126.34 $126.65 $126.02 $126.23 $122.40 59,755
2019-07-01 $127.22 $127.56 $126.14 $126.69 $122.85 29,702
2019-06-28 $125.42 $126.02 $125.42 $126.02 $122.20 19,637
2019-06-27 $124.45 $124.68 $124.25 $124.66 $120.88 9,097
2019-06-26 $123.83 $124.20 $123.80 $124.00 $120.24 8,876
2019-06-25 $124.24 $124.44 $123.75 $123.98 $120.22 5,944
2019-06-24 $125.03 $125.45 $124.59 $124.59 $120.81 19,812
2019-06-21 $125.81 $126.20 $125.33 $125.33 $121.16 3,810
2019-06-20 $125.66 $126.20 $125.30 $126.04 $121.85 5,559
2019-06-19 $124.14 $124.48 $123.77 $124.41 $120.27 2,267
2019-06-18 $122.78 $124.31 $122.78 $123.96 $119.84 8,194
2019-06-17 $122.91 $122.91 $122.06 $122.06 $118.00 5,182
2019-06-14 $122.43 $123.08 $122.26 $122.92 $118.83 26,294
2019-06-13 $122.59 $123.23 $122.25 $123.23 $119.13 405,338
2019-06-12 $121.91 $122.18 $121.61 $122.08 $118.02 4,956
2019-06-11 $123.89 $123.89 $121.78 $121.92 $117.87 5,651
2019-06-10 $123.94 $123.96 $122.93 $122.93 $118.84 3,486
2019-06-07 $121.98 $122.94 $121.94 $122.62 $118.54 12,232
2019-06-06 $121.12 $121.74 $120.82 $121.60 $117.56 7,591
2019-06-05 $120.52 $121.58 $120.52 $121.58 $117.54 9,700
2019-06-04 $118.34 $120.12 $118.34 $120.12 $116.13 4,311
2019-06-03 $116.06 $117.64 $116.06 $117.15 $113.25 59,623
2019-05-31 $116.52 $116.52 $115.91 $116.14 $112.28 51,166
2019-05-30 $117.66 $117.92 $117.55 $117.74 $113.82 5,803
2019-05-29 $117.24 $117.62 $116.82 $117.32 $113.42 4,768
2019-05-28 $119.06 $119.06 $117.80 $117.93 $114.01 7,797
2019-05-24 $119.59 $119.59 $118.69 $119.04 $115.08 4,577
2019-05-23 $119.41 $119.57 $118.40 $118.92 $114.97 5,738
2019-05-22 $121.19 $121.38 $120.70 $120.81 $116.79 3,336
2019-05-21 $121.08 $121.83 $121.08 $121.83 $117.78 6,174
2019-05-20 $119.92 $120.66 $119.92 $120.34 $116.34 30,583
2019-05-17 $120.90 $121.88 $120.80 $120.82 $116.80 3,470
2019-05-16 $121.40 $122.57 $121.40 $122.02 $117.96 5,004
2019-05-15 $119.78 $121.39 $119.63 $120.99 $116.97 20,762
2019-05-14 $120.12 $121.51 $120.12 $120.83 $116.81 4,616
2019-05-13 $120.73 $120.73 $118.95 $119.80 $115.82 24,267
2019-05-10 $121.91 $123.06 $120.73 $123.06 $118.97 3,486
2019-05-09 $121.62 $122.82 $121.07 $122.59 $118.51 5,151
2019-05-08 $123.07 $123.74 $122.72 $122.88 $118.79 7,339
2019-05-07 $123.80 $123.80 $122.05 $122.99 $118.90 29,825
2019-05-06 $124.14 $125.30 $124.14 $125.29 $121.12 6,901
2019-05-03 $125.38 $126.43 $125.38 $126.32 $122.12 6,673
2019-05-02 $124.47 $124.81 $123.76 $124.69 $120.54 39,800
2019-05-01 $126.27 $126.84 $125.27 $125.44 $121.27 100,306
2019-04-30 $125.80 $126.27 $125.03 $125.98 $121.79 9,509
2019-04-29 $125.56 $125.93 $125.54 $125.63 $121.45 8,678
2019-04-26 $124.35 $125.38 $124.26 $125.37 $121.20 15,979
2019-04-25 $124.70 $125.08 $124.34 $124.54 $120.40 13,475
2019-04-24 $126.84 $127.13 $126.51 $126.58 $122.37 6,398
2019-04-23 $126.03 $127.15 $126.03 $126.94 $122.72 8,078
2019-04-22 $126.01 $126.01 $125.41 $125.86 $121.67 14,157
2019-04-18 $125.64 $126.52 $125.64 $126.24 $122.04 18,724
2019-04-17 $125.72 $125.82 $125.24 $125.26 $121.09 6,365
2019-04-16 $124.91 $125.19 $124.88 $125.03 $120.87 5,061
2019-04-15 $125.09 $125.17 $124.55 $124.64 $120.49 5,135
2019-04-12 $124.76 $125.17 $124.52 $125.10 $120.94 5,103
2019-04-11 $122.87 $123.94 $122.79 $123.92 $119.80 6,105
2019-04-10 $122.57 $122.77 $121.74 $122.48 $118.41 5,133
2019-04-09 $123.47 $123.47 $122.24 $122.24 $118.17 6,084
2019-04-08 $123.41 $124.17 $123.41 $124.17 $120.04 21,126
2019-04-05 $123.93 $124.42 $123.93 $124.17 $120.04 8,741
2019-04-04 $123.84 $123.84 $123.27 $123.60 $119.49 8,729
2019-04-03 $123.09 $123.52 $122.63 $122.90 $118.81 13,166
2019-04-02 $123.09 $123.09 $122.40 $122.72 $118.64 61,361
2019-04-01 $121.10 $122.67 $121.10 $122.60 $118.52 42,636
2019-03-29 $119.90 $120.36 $119.82 $120.22 $116.22 8,413
2019-03-28 $118.01 $119.30 $118.01 $119.26 $115.29 413,077
2019-03-27 $117.91 $118.56 $117.74 $118.01 $114.09 9,237
2019-03-26 $117.18 $117.94 $117.18 $117.94 $114.02 1,831
2019-03-25 $117.52 $117.52 $116.60 $117.22 $113.32 2,786
2019-03-22 $119.29 $119.29 $117.09 $117.16 $113.26 2,493
2019-03-21 $119.47 $120.24 $119.47 $120.15 $116.15 4,121
2019-03-20 $119.29 $119.54 $118.13 $118.71 $114.76 2,308
2019-03-19 $120.61 $120.98 $119.63 $119.63 $115.65 2,185
2019-03-18 $118.88 $120.32 $118.88 $120.32 $116.32 3,437
2019-03-15 $119.74 $120.00 $119.28 $119.28 $114.87 2,878
2019-03-14 $119.96 $119.96 $119.55 $119.70 $115.27 3,141
2019-03-13 $119.54 $120.51 $119.54 $120.10 $115.66 4,892
2019-03-12 $119.48 $119.66 $119.17 $119.17 $114.76 3,812
2019-03-11 $118.41 $119.48 $118.41 $119.48 $115.06 11,867
2019-03-08 $117.30 $117.88 $116.96 $117.88 $113.52 3,889
2019-03-07 $118.89 $118.89 $117.70 $118.19 $113.82 79,729
2019-03-06 $119.83 $119.83 $119.06 $119.18 $114.77 1,860
2019-03-05 $120.56 $120.87 $120.16 $120.16 $115.72 5,360
2019-03-04 $121.86 $122.04 $120.44 $120.66 $116.20 2,223
2019-03-01 $121.54 $121.72 $120.58 $121.28 $116.79 7,981
2019-02-28 $120.93 $121.14 $120.72 $120.85 $116.38 44,806
2019-02-27 $120.82 $121.32 $120.43 $121.28 $116.79 4,175
2019-02-26 $121.17 $121.84 $121.08 $121.08 $116.60 4,900
2019-02-25 $122.35 $122.41 $121.51 $121.54 $117.05 4,248
2019-02-22 $120.95 $121.38 $120.92 $121.38 $116.89 3,101
2019-02-21 $120.74 $121.06 $120.36 $120.66 $116.20 27,071
2019-02-20 $120.28 $121.12 $120.28 $121.07 $116.59 51,622
2019-02-19 $119.84 $120.97 $119.84 $120.51 $116.05 53,182
2019-02-15 $119.71 $120.54 $119.71 $120.50 $116.04 7,522
2019-02-14 $118.64 $119.51 $118.64 $119.24 $114.83 4,579
2019-02-13 $119.25 $119.99 $119.13 $119.49 $115.07 23,240
2019-02-12 $117.59 $119.22 $117.59 $118.87 $114.47 7,139
2019-02-11 $116.47 $117.14 $116.47 $117.14 $112.81 44,459
2019-02-08 $115.06 $115.83 $114.83 $115.78 $111.50 4,640
2019-02-07 $116.02 $116.54 $115.20 $115.57 $111.30 31,781
2019-02-06 $116.51 $117.18 $116.51 $116.87 $112.55 7,150
2019-02-05 $116.24 $116.87 $116.10 $116.80 $112.48 26,013
2019-02-04 $114.62 $116.13 $114.62 $116.13 $111.84 39,889
2019-02-01 $114.75 $115.55 $114.51 $114.74 $110.50 57,249
2019-01-31 $114.29 $115.00 $114.29 $114.64 $110.40 11,030
2019-01-30 $113.62 $114.83 $112.91 $114.36 $110.13 10,556
2019-01-29 $111.64 $113.06 $111.64 $112.98 $108.80 5,551
2019-01-28 $110.78 $111.73 $110.74 $111.50 $107.38 8,760
2019-01-25 $111.57 $112.57 $111.57 $112.15 $108.00 5,981
2019-01-24 $110.28 $111.16 $110.16 $110.73 $106.64 9,234
2019-01-23 $110.58 $111.03 $109.05 $110.01 $105.94 12,547
2019-01-22 $111.21 $111.21 $109.62 $110.17 $106.10 16,157
2019-01-18 $111.18 $112.77 $111.18 $112.71 $108.54 4,552
2019-01-17 $109.22 $110.86 $109.15 $110.27 $106.19 5,134
2019-01-16 $108.62 $109.24 $108.62 $108.94 $104.91 7,519
2019-01-15 $108.71 $108.92 $108.00 $108.57 $104.55 6,839
2019-01-14 $107.86 $109.24 $107.86 $108.75 $104.73 4,564
2019-01-11 $108.18 $109.00 $107.85 $109.00 $104.97 5,237
2019-01-10 $107.31 $108.98 $107.00 $108.93 $104.90 5,517
2019-01-09 $107.11 $108.39 $107.03 $107.92 $103.93 11,506
2019-01-08 $106.80 $107.17 $105.75 $106.72 $102.77 8,686
2019-01-07 $104.47 $106.49 $104.47 $105.69 $101.78 59,402
2019-01-04 $102.63 $104.82 $102.63 $104.82 $100.94 23,273
2019-01-03 $103.36 $103.36 $100.65 $100.96 $97.23 25,569
2019-01-02 $101.29 $103.78 $101.29 $103.60 $99.77 15,452
2018-12-31 $103.02 $103.29 $102.23 $103.29 $99.47 23,843
2018-12-28 $102.90 $103.39 $101.90 $102.42 $98.63 32,547
2018-12-27 $99.85 $102.90 $99.03 $102.90 $99.09 18,009
2018-12-26 $97.64 $101.47 $96.50 $101.47 $97.72 16,293
2018-12-24 $99.36 $99.36 $96.98 $96.98 $93.39 19,235
2018-12-21 $102.25 $103.85 $100.17 $100.32 $96.06 66,999
2018-12-20 $103.56 $104.15 $101.42 $102.24 $97.90 28,387
2018-12-19 $105.87 $107.53 $103.38 $104.18 $99.75 51,920
2018-12-18 $106.75 $107.26 $105.46 $106.00 $101.50 35,025
2018-12-17 $107.40 $107.84 $105.23 $105.79 $101.30 44,425
2018-12-14 $107.57 $108.87 $107.42 $107.65 $103.08 7,945
2018-12-13 $110.44 $110.44 $108.61 $109.03 $104.40 3,609
2018-12-12 $110.34 $111.19 $109.67 $109.67 $105.01 8,083
2018-12-11 $110.98 $111.29 $108.57 $109.14 $104.50 11,188
2018-12-10 $109.61 $109.84 $107.29 $109.63 $104.97 109,202
2018-12-07 $112.58 $112.73 $109.34 $109.62 $104.96 8,144
2018-12-06 $111.55 $112.77 $109.70 $112.77 $107.98 14,405
2018-12-04 $118.06 $118.06 $113.16 $113.16 $108.35 8,582
2018-12-03 $119.45 $119.94 $117.93 $118.75 $113.71 6,729
2018-11-30 $116.10 $117.53 $116.10 $117.31 $112.33 6,709
2018-11-29 $116.13 $116.83 $115.63 $116.53 $111.58 8,528
2018-11-28 $114.25 $116.48 $113.69 $116.39 $111.45 23,598
2018-11-27 $113.72 $114.19 $113.17 $113.63 $108.80 12,787
2018-11-26 $114.30 $114.82 $113.65 $114.41 $109.55 7,038
2018-11-23 $112.84 $113.77 $112.84 $113.65 $108.82 3,445
2018-11-21 $113.00 $114.10 $113.00 $113.04 $108.24 140,900
2018-11-20 $112.64 $113.40 $111.96 $112.28 $107.51 34,721
2018-11-19 $115.89 $115.97 $114.47 $114.55 $109.68 7,214
2018-11-16 $115.64 $116.20 $115.56 $116.20 $111.26 2,718
2018-11-15 $113.65 $116.40 $113.65 $115.87 $110.95 11,056
2018-11-14 $115.62 $115.62 $113.99 $114.30 $109.45 27,876
2018-11-13 $114.33 $116.14 $114.31 $114.46 $109.60 16,332
2018-11-12 $116.01 $116.01 $114.00 $114.02 $109.18 111,280
2018-11-09 $116.02 $116.20 $115.58 $116.13 $111.20 2,854
2018-11-08 $117.40 $118.06 $116.60 $116.96 $111.99 66,384
2018-11-07 $116.65 $117.44 $115.60 $117.44 $112.45 25,195
2018-11-06 $114.45 $115.58 $114.45 $115.53 $110.62 4,899
2018-11-05 $114.03 $114.92 $113.95 $114.45 $109.59 27,505
2018-11-02 $115.02 $115.32 $113.52 $114.13 $109.28 4,861
2018-11-01 $112.38 $114.55 $112.38 $114.09 $109.24 125,247
2018-10-31 $112.64 $112.85 $111.79 $111.79 $107.04 71,062
2018-10-30 $107.98 $111.04 $107.98 $111.04 $106.32 7,870
2018-10-29 $111.03 $111.80 $107.41 $108.02 $103.43 116,666
2018-10-26 $109.19 $110.11 $108.24 $109.47 $104.82 14,723
2018-10-25 $110.17 $111.26 $109.69 $110.50 $105.81 10,311
2018-10-24 $113.84 $113.84 $110.02 $110.02 $105.35 11,571
2018-10-23 $113.07 $114.21 $112.03 $113.82 $108.99 26,330
2018-10-22 $115.79 $115.83 $115.13 $115.54 $110.63 7,179
2018-10-19 $116.34 $116.67 $115.42 $115.69 $110.78 10,207
2018-10-18 $117.83 $117.83 $115.56 $116.00 $111.07 3,170
2018-10-17 $119.25 $119.25 $118.13 $118.50 $113.47 24,651
2018-10-16 $117.92 $119.24 $116.92 $119.24 $114.18 57,925
2018-10-15 $116.62 $117.98 $116.62 $117.15 $112.17 3,611
2018-10-12 $118.09 $118.09 $115.59 $116.77 $111.81 5,112
2018-10-11 $118.27 $119.29 $115.80 $116.22 $111.28 25,193
2018-10-10 $123.70 $123.70 $119.05 $119.05 $113.99 11,125
2018-10-09 $124.73 $124.88 $123.11 $123.11 $117.88 12,209
2018-10-08 $125.01 $125.25 $124.07 $125.24 $119.92 17,552
2018-10-05 $126.21 $126.21 $124.62 $125.30 $119.98 6,143
2018-10-04 $126.82 $126.82 $125.39 $125.91 $120.56 17,102
2018-10-03 $126.81 $127.35 $126.61 $126.81 $121.42 25,844
2018-10-02 $126.36 $126.55 $125.96 $126.26 $120.90 104,664
2018-10-01 $127.06 $127.33 $126.22 $126.40 $121.03 82,233
2018-09-28 $126.02 $126.37 $125.99 $126.06 $120.71 5,163
2018-09-27 $127.10 $127.10 $126.21 $126.24 $120.88 4,069
2018-09-26 $127.00 $127.12 $126.42 $126.68 $121.30 114,793
2018-09-25 $127.66 $127.66 $126.48 $126.62 $121.24 10,804
2018-09-24 $128.98 $128.98 $126.74 $127.04 $121.64 11,623
2018-09-21 $129.14 $129.36 $128.94 $129.19 $123.38 10,336
2018-09-20 $129.88 $129.88 $128.47 $128.73 $122.94 12,815
2018-09-19 $129.00 $129.23 $128.71 $128.76 $122.97 4,564
2018-09-18 $128.41 $129.42 $127.97 $129.25 $123.44 50,872
2018-09-17 $128.24 $128.74 $128.24 $128.29 $122.52 4,829
2018-09-14 $128.15 $128.61 $127.92 $128.47 $122.69 4,692
2018-09-13 $127.50 $128.06 $127.37 $127.56 $121.82 4,209
2018-09-12 $126.93 $127.39 $126.63 $127.14 $121.42 3,886
2018-09-11 $126.37 $127.27 $126.37 $126.96 $121.25 22,589
2018-09-10 $126.72 $127.07 $126.72 $126.89 $121.18 2,784
2018-09-07 $126.21 $126.21 $125.24 $125.44 $119.80 7,025
2018-09-06 $126.20 $126.20 $125.67 $126.11 $120.44 3,869
2018-09-05 $125.19 $125.89 $125.05 $125.83 $120.17 5,386
2018-09-04 $125.18 $125.20 $124.69 $125.10 $119.47 5,624
2018-08-31 $124.87 $125.28 $124.87 $125.28 $119.64 3,051
2018-08-30 $125.89 $125.89 $124.90 $125.07 $119.44 5,915
2018-08-29 $126.50 $126.50 $125.60 $126.20 $120.52 5,477
2018-08-28 $126.23 $126.23 $125.65 $125.84 $120.18 2,970
2018-08-27 $125.96 $125.96 $125.72 $125.80 $120.14 3,845
2018-08-24 $124.42 $124.50 $124.06 $124.38 $118.78 5,789
2018-08-23 $124.43 $124.45 $123.93 $123.99 $118.41 4,548
2018-08-22 $124.84 $125.04 $124.77 $124.78 $119.17 9,543
2018-08-21 $124.62 $125.79 $124.62 $125.79 $120.13 3,325
2018-08-20 $124.20 $124.90 $124.20 $124.88 $119.26 4,197
2018-08-17 $122.78 $123.97 $122.78 $123.88 $118.31 5,818
2018-08-16 $122.52 $123.15 $122.52 $122.78 $117.26 4,953
2018-08-15 $121.31 $121.75 $120.60 $121.67 $116.20 8,093
2018-08-14 $121.63 $122.47 $121.63 $122.33 $116.82 2,194
2018-08-13 $122.15 $122.15 $121.14 $121.14 $115.69 3,922
2018-08-10 $121.41 $122.00 $121.41 $121.82 $116.34 2,136
2018-08-09 $123.14 $123.36 $122.51 $122.51 $117.00 5,472
2018-08-08 $123.01 $123.09 $122.78 $123.05 $117.51 5,862
2018-08-07 $122.86 $123.41 $122.86 $123.30 $117.75 12,107
2018-08-06 $122.15 $122.65 $122.14 $122.65 $117.13 4,064
2018-08-03 $121.77 $122.15 $121.56 $122.15 $116.65 3,883
2018-08-02 $121.15 $122.14 $120.98 $122.14 $116.64 16,936
2018-08-01 $123.05 $123.05 $121.69 $121.94 $116.45 40,573
2018-07-31 $121.29 $123.33 $121.29 $123.02 $117.49 11,260
2018-07-30 $121.86 $121.86 $120.37 $120.37 $114.95 20,014
2018-07-27 $121.73 $121.93 $121.18 $121.42 $115.96 111,503
2018-07-26 $120.01 $121.75 $120.01 $121.60 $116.13 5,034
2018-07-25 $118.72 $119.43 $118.52 $119.43 $114.06 3,373
2018-07-24 $119.11 $119.59 $118.49 $118.57 $113.24 3,699
2018-07-23 $118.69 $119.08 $118.51 $118.51 $113.18 8,370
2018-07-20 $119.24 $119.83 $119.08 $119.74 $114.35 24,419
2018-07-19 $118.66 $119.53 $118.66 $119.42 $114.05 5,317
2018-07-18 $118.17 $119.03 $118.17 $118.99 $113.64 15,289
2018-07-17 $117.08 $117.85 $117.06 $117.81 $112.51 4,004
2018-07-16 $118.39 $118.39 $117.18 $117.32 $112.04 5,455
2018-07-13 $117.07 $118.13 $117.07 $117.97 $112.66 36,096
2018-07-12 $117.28 $117.28 $116.58 $117.15 $111.88 4,435
2018-07-11 $116.93 $116.93 $116.01 $116.01 $110.79 55,364
2018-07-10 $118.04 $118.04 $117.14 $117.67 $112.38 12,468
2018-07-09 $115.81 $117.64 $115.81 $117.52 $112.23 13,523
2018-07-06 $115.64 $115.77 $115.45 $115.61 $110.41 1,378
2018-07-05 $115.08 $115.08 $114.16 $115.03 $109.86 8,677
2018-07-03 $114.84 $115.57 $114.31 $114.32 $109.18 16,554
2018-07-02 $113.81 $114.63 $113.35 $114.63 $109.47 78,428
2018-06-29 $114.78 $115.67 $114.60 $114.60 $109.44 97,733
2018-06-28 $113.86 $114.44 $113.33 $114.34 $109.20 43,254
2018-06-27 $115.23 $116.33 $114.15 $114.15 $109.01 103,659
2018-06-26 $115.53 $115.53 $114.98 $115.13 $109.95 6,649
2018-06-25 $115.91 $115.94 $114.70 $115.17 $109.99 27,098
2018-06-22 $117.07 $117.34 $116.70 $116.77 $111.52 6,120
2018-06-21 $117.53 $117.53 $116.15 $116.18 $110.95 4,741
2018-06-20 $117.72 $117.94 $117.39 $117.77 $112.47 7,422
2018-06-19 $117.36 $117.59 $116.86 $117.29 $112.01 11,180
2018-06-18 $119.08 $119.55 $118.99 $119.45 $114.08 4,779
2018-06-15 $119.29 $119.76 $118.61 $119.76 $114.37 3,908
2018-06-14 $119.94 $120.28 $119.94 $120.28 $114.57 3,439
2018-06-13 $121.40 $121.40 $120.55 $120.55 $114.83 8,438
2018-06-12 $121.46 $121.59 $121.07 $121.35 $115.59 21,984
2018-06-11 $121.50 $121.57 $121.18 $121.28 $115.53 9,729
2018-06-08 $120.30 $121.01 $120.30 $121.01 $115.27 3,172
2018-06-07 $120.58 $120.64 $120.03 $120.49 $114.77 3,675
2018-06-06 $119.32 $120.08 $119.08 $120.04 $114.35 42,207
2018-06-05 $119.43 $119.43 $118.91 $119.20 $113.54 4,170
2018-06-04 $118.29 $119.50 $118.29 $118.89 $113.25 14,484
2018-06-01 $118.81 $119.05 $118.64 $118.78 $113.14 71,127
2018-05-31 $119.14 $119.14 $117.56 $117.74 $112.15 103,665
2018-05-30 $118.31 $119.45 $118.22 $119.23 $113.57 13,216
2018-05-29 $118.62 $118.62 $117.40 $117.81 $112.22 10,278
2018-05-25 $119.40 $119.73 $119.08 $119.28 $113.62 3,894
2018-05-24 $118.74 $119.75 $118.72 $119.65 $113.98 3,974
2018-05-23 $118.53 $119.07 $118.12 $119.07 $113.42 18,724
2018-05-22 $120.31 $120.50 $119.27 $119.27 $113.61 10,124
2018-05-21 $119.89 $120.95 $119.89 $120.55 $114.83 32,186
2018-05-18 $119.12 $119.26 $118.94 $119.19 $113.54 9,002
2018-05-17 $118.24 $119.02 $118.22 $118.64 $113.01 8,691
2018-05-16 $118.16 $118.50 $117.90 $118.23 $112.62 3,418
2018-05-15 $117.35 $117.70 $117.16 $117.70 $112.12 16,671
2018-05-14 $118.53 $118.53 $117.53 $117.83 $112.24 7,077
2018-05-11 $118.17 $118.49 $117.92 $118.20 $112.59 7,196
2018-05-10 $117.37 $118.08 $117.37 $118.08 $112.48 19,332
2018-05-09 $115.95 $117.36 $115.95 $117.22 $111.66 23,415
2018-05-08 $115.04 $116.04 $115.04 $115.91 $110.41 6,917
2018-05-07 $114.66 $115.29 $114.66 $115.00 $109.54 8,472
2018-05-04 $112.84 $114.77 $112.81 $114.59 $109.15 9,108
2018-05-03 $112.88 $113.83 $111.75 $113.34 $107.96 21,983
2018-05-02 $114.18 $114.78 $113.38 $113.38 $108.00 7,378
2018-05-01 $114.82 $114.82 $113.01 $114.59 $109.15 73,533
2018-04-30 $117.03 $117.18 $114.88 $114.88 $109.43 114,011
2018-04-27 $116.61 $116.95 $116.16 $116.93 $111.38 4,618
2018-04-26 $117.35 $117.35 $115.78 $116.81 $111.27 9,216
2018-04-25 $116.93 $117.85 $116.40 $117.52 $111.94 15,618
2018-04-24 $120.77 $120.77 $116.05 $117.07 $111.52 20,636
2018-04-23 $120.45 $120.69 $119.84 $120.23 $114.53 10,104
2018-04-20 $121.19 $121.19 $120.05 $120.22 $114.52 7,344
2018-04-19 $121.48 $121.48 $120.52 $121.13 $115.38 10,292
2018-04-18 $121.18 $122.13 $121.18 $121.73 $115.95 7,803
2018-04-17 $120.43 $120.74 $120.09 $120.58 $114.86 9,647
2018-04-16 $119.13 $119.99 $118.92 $119.84 $114.15 28,810
2018-04-13 $119.23 $119.23 $117.92 $118.33 $112.72 4,249
2018-04-12 $118.06 $118.85 $118.06 $118.59 $112.96 6,852
2018-04-11 $117.19 $117.86 $117.09 $117.15 $111.59 5,380
2018-04-10 $118.00 $118.54 $117.75 $118.00 $112.40 3,819
2018-04-09 $118.27 $118.27 $116.79 $116.79 $111.25 2,843
2018-04-06 $118.78 $119.13 $115.77 $116.65 $111.12 12,177
2018-04-05 $119.60 $120.05 $119.33 $119.83 $114.15 7,769
2018-04-04 $115.61 $118.86 $115.61 $118.81 $113.17 7,822
2018-04-03 $116.86 $117.88 $116.35 $117.46 $111.89 37,906
2018-04-02 $118.24 $118.63 $115.00 $116.20 $110.69 43,127
2018-03-29 $117.65 $119.70 $117.65 $119.38 $113.72 8,836
2018-03-28 $117.79 $118.00 $116.72 $117.14 $111.58 9,490
2018-03-27 $119.85 $119.88 $117.15 $117.52 $111.94 110,273
2018-03-26 $118.27 $119.32 $117.49 $119.32 $113.66 10,444
2018-03-23 $118.48 $118.90 $116.41 $116.50 $110.97 11,235
2018-03-22 $120.42 $120.86 $118.35 $118.39 $112.77 26,522
2018-03-21 $121.75 $123.06 $121.74 $122.43 $116.62 4,345
2018-03-20 $121.76 $122.13 $121.74 $121.80 $116.02 3,606
2018-03-19 $121.99 $121.99 $120.56 $121.23 $115.48 6,408
2018-03-16 $122.12 $122.70 $122.12 $122.69 $116.87 13,870
2018-03-15 $122.07 $122.14 $121.57 $121.90 $115.80 7,205
2018-03-14 $123.56 $123.56 $121.53 $121.69 $115.60 15,736
2018-03-13 $123.82 $124.27 $122.84 $122.96 $116.81 15,372
2018-03-12 $124.77 $124.77 $123.12 $123.32 $117.15 9,330
2018-03-09 $123.00 $124.30 $123.00 $124.30 $118.08 6,914
2018-03-08 $121.44 $121.89 $120.87 $121.53 $115.45 19,263
2018-03-07 $119.90 $121.43 $119.90 $121.11 $115.05 11,581
2018-03-06 $121.02 $121.28 $120.28 $121.12 $115.06 10,217
2018-03-05 $118.48 $120.34 $118.01 $120.30 $114.28 27,736
2018-03-02 $117.97 $119.12 $117.19 $119.07 $113.11 9,911
2018-03-01 $120.35 $121.06 $118.27 $118.99 $113.03 13,779
2018-02-28 $122.99 $123.12 $121.14 $121.14 $115.08 10,748
2018-02-27 $124.20 $124.77 $122.66 $122.74 $116.60 13,259
2018-02-26 $123.10 $124.20 $122.81 $123.94 $117.74 8,985
2018-02-23 $122.20 $122.41 $121.62 $122.31 $116.19 8,441
2018-02-22 $121.71 $122.72 $121.27 $121.27 $115.20 38,944
2018-02-21 $121.64 $123.18 $121.64 $122.32 $116.20 158,978
2018-02-20 $121.84 $122.28 $120.83 $121.29 $115.22 7,239
2018-02-16 $122.02 $123.32 $121.90 $122.36 $116.24 17,859
2018-02-15 $121.42 $122.07 $120.79 $122.07 $115.96 15,187
2018-02-14 $118.42 $120.64 $118.24 $120.60 $114.56 20,978
2018-02-13 $118.06 $119.20 $117.97 $119.12 $113.16 10,805
2018-02-12 $117.48 $119.35 $117.48 $119.16 $113.20 26,814
2018-02-09 $117.15 $117.45 $113.43 $116.68 $110.84 21,198
2018-02-08 $120.13 $120.13 $116.85 $116.85 $111.00 14,228
2018-02-07 $119.61 $121.51 $119.55 $120.37 $114.34 26,660
2018-02-06 $115.92 $120.13 $113.66 $119.59 $113.60 95,266
2018-02-05 $122.55 $123.58 $118.22 $118.27 $112.35 31,991
2018-02-02 $125.55 $125.55 $123.53 $123.53 $117.35 77,310
2018-02-01 $125.54 $127.03 $125.54 $125.99 $119.68 46,194
2018-01-31 $126.92 $127.10 $125.90 $126.24 $119.92 23,156
2018-01-30 $126.34 $126.35 $125.39 $126.31 $119.99 36,553
2018-01-29 $127.94 $127.94 $127.14 $127.29 $120.92 8,736
2018-01-26 $127.03 $127.83 $126.75 $127.83 $121.43 214,226
2018-01-25 $127.41 $127.41 $125.88 $126.42 $120.09 41,181
2018-01-24 $126.60 $127.31 $126.01 $126.69 $120.35 55,718
2018-01-23 $126.78 $126.78 $126.00 $126.70 $120.36 13,746
2018-01-22 $126.25 $126.57 $125.67 $126.51 $120.18 17,112
2018-01-19 $126.24 $126.66 $125.88 $126.66 $120.32 103,490
2018-01-18 $126.04 $126.34 $125.70 $125.80 $119.50 59,791
2018-01-17 $126.02 $126.17 $125.54 $126.03 $119.72 18,348
2018-01-16 $127.20 $127.26 $125.25 $125.63 $119.34 21,579
2018-01-12 $125.97 $126.65 $125.80 $126.58 $120.24 14,701
2018-01-11 $124.16 $125.46 $123.89 $125.39 $119.11 30,934
2018-01-10 $123.65 $123.97 $123.37 $123.59 $117.40 44,992
2018-01-09 $124.14 $124.21 $123.70 $123.90 $117.70 8,848
2018-01-08 $123.58 $123.81 $123.23 $123.80 $117.60 54,824
2018-01-05 $122.97 $123.32 $122.65 $123.26 $117.09 90,297
2018-01-04 $122.25 $122.81 $122.25 $122.77 $116.62 14,172
2018-01-03 $121.48 $121.76 $121.02 $121.76 $115.67 38,861
2018-01-02 $120.86 $121.35 $120.70 $121.35 $115.28 135,963
2017-12-29 $121.38 $121.38 $120.61 $120.66 $114.62 192,285
2017-12-28 $120.82 $120.93 $120.47 $120.93 $114.88 14,404
2017-12-27 $120.48 $120.72 $120.39 $120.58 $114.54 7,699
2017-12-26 $120.40 $120.77 $120.26 $120.40 $114.37 33,109
2017-12-22 $120.83 $120.83 $120.03 $120.28 $114.26 16,751
2017-12-21 $120.49 $120.60 $119.85 $120.35 $114.33 19,857
2017-12-20 $120.06 $120.18 $119.84 $120.10 $114.09 14,890
2017-12-19 $119.66 $119.66 $119.26 $119.52 $113.54 6,683
2017-12-18 $119.40 $119.71 $119.18 $119.53 $113.55 17,678
2017-12-15 $118.34 $118.96 $118.34 $118.39 $112.46 14,934
2017-12-14 $118.80 $118.84 $117.79 $117.90 $111.73 6,363
2017-12-13 $118.51 $119.02 $118.51 $118.79 $112.57 4,512
2017-12-12 $118.78 $119.29 $118.52 $118.54 $112.33 7,608
2017-12-11 $119.47 $119.47 $118.67 $118.72 $112.50 6,262
2017-12-08 $118.97 $119.33 $118.57 $119.09 $112.85 123,025
2017-12-07 $117.81 $118.56 $117.81 $118.35 $112.15 5,511
2017-12-06 $116.95 $117.84 $116.95 $117.42 $111.27 7,253
2017-12-05 $119.11 $119.11 $117.32 $117.42 $111.27 8,709
2017-12-04 $118.53 $119.65 $118.26 $118.26 $112.07 67,709
2017-12-01 $118.12 $118.15 $115.63 $117.32 $111.18 34,966
2017-11-30 $117.18 $118.96 $117.18 $118.35 $112.15 120,840
2017-11-29 $116.04 $116.68 $115.99 $116.68 $110.57 117,993
2017-11-28 $114.19 $115.60 $114.19 $115.60 $109.55 4,515
2017-11-27 $113.57 $113.68 $113.53 $113.68 $107.73 8,929
2017-11-24 $113.69 $113.69 $113.35 $113.35 $107.42 1,374
2017-11-22 $113.62 $113.69 $113.44 $113.55 $107.60 4,252
2017-11-21 $113.21 $113.44 $113.18 $113.37 $107.43 9,331
2017-11-20 $112.11 $112.53 $112.11 $112.53 $106.63 1,800
2017-11-17 $112.28 $112.28 $111.75 $112.00 $106.13 28,984
2017-11-16 $111.54 $112.52 $111.54 $112.42 $106.53 3,407
2017-11-15 $111.21 $111.47 $110.93 $111.11 $105.29 6,474
2017-11-14 $111.78 $111.88 $111.51 $111.79 $105.94 6,527
2017-11-13 $111.86 $112.04 $111.69 $111.79 $105.94 9,418
2017-11-10 $111.99 $112.21 $111.92 $112.14 $106.26 31,871
2017-11-09 $112.90 $112.90 $111.70 $112.07 $106.20 7,357
2017-11-08 $113.64 $113.76 $113.32 $113.63 $107.68 6,694
2017-11-07 $114.00 $114.15 $113.69 $113.77 $107.81 3,674
2017-11-06 $113.34 $113.92 $113.34 $113.84 $107.88 8,323
2017-11-03 $113.69 $113.69 $113.24 $113.36 $107.42 10,291
2017-11-02 $113.29 $113.46 $112.90 $113.46 $107.51 5,463
2017-11-01 $114.12 $114.12 $113.12 $113.30 $107.37 43,098
2017-10-31 $114.12 $114.12 $113.35 $113.36 $107.42 16,127
2017-10-30 $114.07 $114.07 $113.38 $113.45 $107.51 8,758
2017-10-27 $114.19 $114.28 $114.02 $114.21 $108.23 8,497
2017-10-26 $114.11 $114.44 $114.10 $114.20 $108.22 8,594
2017-10-25 $115.21 $115.21 $113.37 $113.71 $107.75 13,784
2017-10-24 $115.12 $115.43 $115.08 $115.14 $109.11 8,078
2017-10-23 $115.73 $115.73 $114.92 $114.92 $108.90 3,310
2017-10-20 $114.43 $115.31 $114.43 $115.30 $109.26 8,093
2017-10-19 $113.69 $113.97 $113.39 $113.97 $108.00 2,992
2017-10-18 $114.15 $114.48 $114.01 $114.24 $108.26 6,741
2017-10-17 $114.14 $114.14 $113.76 $113.92 $107.95 5,546
2017-10-16 $114.57 $114.57 $113.81 $114.09 $108.11 29,958
2017-10-13 $114.64 $114.64 $114.10 $114.10 $108.12 6,998
2017-10-12 $113.46 $114.24 $113.46 $114.24 $108.26 2,795
2017-10-11 $113.57 $113.63 $113.42 $113.51 $107.57 2,886
2017-10-10 $114.20 $114.22 $113.73 $113.73 $107.77 4,038
2017-10-09 $114.02 $114.02 $113.48 $113.66 $107.71 11,885
2017-10-06 $113.90 $113.90 $113.54 $113.86 $107.90 3,067
2017-10-05 $113.68 $114.04 $113.55 $113.77 $107.81 26,350
2017-10-04 $113.70 $113.90 $113.37 $113.66 $107.71 12,034
2017-10-03 $113.20 $113.67 $112.96 $113.66 $107.71 100,850
2017-10-02 $112.42 $112.99 $112.12 $112.94 $107.03 88,103
2017-09-29 $111.92 $112.30 $111.85 $112.30 $106.42 126,653
2017-09-28 $111.49 $111.66 $111.42 $111.62 $105.77 8,051
2017-09-27 $111.75 $111.98 $111.31 $111.70 $105.85 8,556
2017-09-26 $111.31 $111.51 $111.14 $111.39 $105.56 5,327
2017-09-25 $111.15 $111.24 $110.86 $111.24 $105.41 3,952
2017-09-22 $110.99 $111.23 $110.84 $111.23 $105.40 5,002
2017-09-21 $110.42 $110.85 $110.31 $110.80 $105.00 5,537
2017-09-20 $109.72 $110.62 $109.72 $110.50 $104.71 8,273
2017-09-19 $109.68 $109.74 $109.49 $109.63 $103.89 3,195
2017-09-18 $109.35 $109.57 $109.32 $109.57 $103.83 14,597
2017-09-15 $108.81 $109.16 $108.67 $109.16 $103.44 3,679
2017-09-14 $109.01 $109.40 $108.91 $109.40 $103.23 6,891
2017-09-13 $109.31 $109.31 $109.07 $109.15 $103.00 7,868
2017-09-12 $109.24 $109.41 $109.22 $109.41 $103.24 5,577
2017-09-11 $108.36 $108.72 $108.27 $108.72 $102.59 4,489
2017-09-08 $106.54 $107.85 $106.54 $107.84 $101.76 3,426
2017-09-07 $106.80 $107.18 $106.64 $107.11 $101.07 4,241
2017-09-06 $106.98 $107.14 $106.89 $106.89 $100.86 31,074
2017-09-05 $107.47 $107.47 $106.64 $106.67 $100.66 8,666
2017-09-01 $107.92 $107.94 $107.68 $107.68 $101.61 26,549
2017-08-31 $107.23 $107.58 $107.15 $107.51 $101.45 6,725
2017-08-30 $106.46 $106.96 $106.32 $106.86 $100.84 12,541
2017-08-29 $105.28 $106.42 $105.28 $106.42 $100.42 7,300
2017-08-28 $105.94 $106.17 $105.55 $105.76 $99.80 26,050
2017-08-25 $105.57 $106.00 $105.57 $105.71 $99.75 5,600
2017-08-24 $105.71 $105.73 $105.06 $105.16 $99.23 9,430
2017-08-23 $105.81 $105.96 $105.50 $105.51 $99.56 6,811
2017-08-22 $105.43 $106.55 $105.43 $106.52 $100.52 6,025
2017-08-21 $105.20 $105.24 $104.86 $105.03 $99.11 3,620
2017-08-18 $105.30 $105.75 $105.00 $105.26 $99.33 6,548
2017-08-17 $107.21 $107.23 $105.58 $105.63 $99.68 22,723
2017-08-16 $107.81 $107.84 $107.41 $107.41 $101.36 17,656
2017-08-15 $107.69 $107.69 $107.22 $107.34 $101.29 4,203
2017-08-14 $107.06 $107.73 $107.06 $107.62 $101.55 10,756
2017-08-11 $106.13 $106.85 $106.13 $106.37 $100.37 5,750
2017-08-10 $107.74 $107.74 $106.25 $106.25 $100.26 15,218
2017-08-09 $107.65 $108.11 $107.65 $107.91 $101.83 41,693
2017-08-08 $108.42 $108.92 $108.08 $108.08 $101.99 3,753
2017-08-07 $108.67 $108.78 $108.51 $108.62 $102.50 3,724
2017-08-04 $108.28 $108.68 $108.28 $108.68 $102.55 6,462
2017-08-03 $108.00 $108.45 $107.89 $108.45 $102.34 9,737
2017-08-02 $107.54 $108.05 $107.54 $108.01 $101.92 78,537
2017-08-01 $108.17 $108.17 $107.37 $107.81 $101.73 78,388
2017-07-31 $108.43 $108.43 $107.79 $107.80 $101.72 136,394
2017-07-28 $107.62 $108.14 $107.53 $108.13 $102.03 3,537
2017-07-27 $108.47 $108.47 $107.59 $108.02 $101.93 5,159
2017-07-26 $109.20 $109.20 $108.41 $108.48 $102.36 4,078
2017-07-25 $109.22 $109.46 $108.93 $108.99 $102.85 4,848
2017-07-24 $108.85 $108.85 $108.56 $108.75 $102.62 6,593
2017-07-21 $108.39 $108.88 $108.33 $108.85 $102.72 4,721
2017-07-20 $109.50 $109.50 $108.81 $108.81 $102.68 6,224
2017-07-19 $109.36 $109.48 $109.14 $109.48 $103.31 5,395
2017-07-18 $109.61 $109.61 $109.25 $109.36 $103.20 5,992
2017-07-17 $109.78 $110.00 $109.37 $109.76 $103.57 8,479
2017-07-14 $109.38 $109.95 $109.37 $109.75 $103.56 4,574
2017-07-13 $109.36 $109.36 $109.14 $109.22 $103.06 2,648
2017-07-12 $109.44 $109.81 $109.30 $109.38 $103.21 8,299
2017-07-11 $108.90 $108.97 $108.33 $108.72 $102.59 17,289
2017-07-10 $108.69 $109.40 $108.67 $108.95 $102.81 33,287
2017-07-07 $108.06 $109.00 $108.06 $108.78 $102.65 10,809
2017-07-06 $108.38 $108.45 $107.73 $107.73 $101.66 36,217
2017-07-05 $108.43 $108.72 $108.24 $108.61 $102.49 8,071
2017-07-03 $108.19 $108.70 $108.15 $108.27 $102.17 65,166
2017-06-30 $107.47 $108.10 $107.43 $108.10 $102.01 1,588
2017-06-29 $107.41 $107.43 $106.13 $106.78 $100.76 4,619
2017-06-28 $106.66 $107.45 $106.66 $107.33 $101.28 3,916
2017-06-27 $106.64 $106.69 $106.10 $106.10 $100.12 25,664
2017-06-26 $106.90 $107.09 $106.90 $106.95 $100.92 2,672
2017-06-23 $106.47 $106.81 $106.47 $106.74 $100.72 2,399
2017-06-22 $106.40 $106.63 $106.15 $106.44 $100.44 5,691
2017-06-21 $107.09 $107.09 $106.34 $106.38 $100.38 3,375
2017-06-20 $108.52 $108.52 $107.41 $107.41 $101.36 10,384
2017-06-19 $108.37 $108.77 $108.37 $108.77 $102.64 3,722
2017-06-16 $107.95 $108.11 $107.56 $107.78 $101.70 3,670
2017-06-15 $107.50 $107.84 $107.45 $107.84 $101.45 31,612
2017-06-14 $107.79 $107.84 $107.30 $107.75 $101.37 3,289
2017-06-13 $107.48 $108.00 $107.48 $107.71 $101.33 17,374
2017-06-12 $107.32 $107.55 $106.78 $107.55 $101.18 13,452
2017-06-09 $106.88 $107.28 $106.88 $107.21 $100.86 13,751
2017-06-08 $106.37 $106.66 $106.37 $106.66 $100.35 1,230
2017-06-07 $106.75 $106.75 $105.77 $106.32 $100.02 8,340
2017-06-06 $106.78 $106.80 $106.12 $106.39 $100.09 23,227
2017-06-05 $107.51 $107.51 $107.09 $107.09 $100.75 19,998
2017-06-02 $107.47 $108.14 $107.32 $107.63 $101.26 18,809
2017-06-01 $106.60 $107.41 $106.33 $107.32 $100.97 35,422
2017-05-31 $105.75 $106.48 $105.75 $106.43 $100.13 203,038
2017-05-30 $106.10 $106.20 $105.67 $106.20 $99.91 6,106
2017-05-26 $106.29 $106.35 $106.05 $106.12 $99.84 10,272
2017-05-25 $105.86 $106.28 $105.65 $106.10 $99.82 12,476
2017-05-24 $105.76 $105.97 $105.49 $105.63 $99.37 7,318
2017-05-23 $105.56 $105.73 $105.42 $105.43 $99.19 4,425
2017-05-22 $105.30 $105.52 $105.05 $105.42 $99.18 4,030
2017-05-19 $103.85 $105.06 $103.85 $104.71 $98.51 4,914
2017-05-18 $102.86 $103.78 $102.27 $103.35 $97.22 22,892
2017-05-17 $104.25 $104.25 $103.05 $103.05 $96.95 4,509
2017-05-16 $104.97 $105.24 $104.96 $105.19 $98.96 3,542
2017-05-15 $104.90 $105.54 $104.90 $105.31 $99.07 5,892
2017-05-12 $105.19 $105.19 $104.58 $104.65 $98.45 11,735
2017-05-11 $105.51 $105.61 $104.52 $105.59 $99.34 8,961
2017-05-10 $106.06 $106.06 $105.51 $105.78 $99.51 11,795
2017-05-09 $105.87 $106.14 $105.84 $106.13 $99.84 4,681
2017-05-08 $105.90 $105.90 $105.54 $105.54 $99.29 13,294
2017-05-05 $105.48 $106.05 $105.09 $106.05 $99.77 28,798
2017-05-04 $105.49 $105.49 $104.98 $105.33 $99.09 7,275
2017-05-03 $104.77 $105.28 $104.73 $105.26 $99.03 11,274
2017-05-02 $105.35 $105.52 $105.10 $105.50 $99.25 13,513
2017-05-01 $105.58 $105.58 $104.83 $105.01 $98.79 31,151
2017-04-28 $106.02 $106.02 $105.07 $105.16 $98.93 221,495
2017-04-27 $105.99 $106.22 $105.53 $105.85 $99.58 6,551
2017-04-26 $106.28 $106.59 $105.98 $105.98 $99.71 9,266
2017-04-25 $106.19 $106.58 $106.13 $106.28 $99.99 15,012
2017-04-24 $105.56 $105.97 $105.38 $105.82 $99.55 6,350
2017-04-21 $104.24 $104.43 $104.00 $104.31 $98.13 7,717
2017-04-20 $103.21 $104.18 $103.21 $104.03 $97.87 7,451
2017-04-19 $103.10 $103.39 $102.71 $102.86 $96.77 32,087
2017-04-18 $102.61 $102.96 $102.25 $102.84 $96.75 9,488
2017-04-17 $102.33 $103.31 $102.33 $103.31 $97.19 5,554
2017-04-13 $102.69 $102.96 $102.08 $102.08 $96.03 11,855
2017-04-12 $104.06 $104.10 $102.84 $102.84 $96.75 8,608
2017-04-11 $104.20 $104.52 $103.60 $104.52 $98.33 7,586
2017-04-10 $103.95 $104.90 $103.95 $104.32 $98.14 17,980
2017-04-07 $104.07 $104.26 $103.73 $103.88 $97.73 12,591
2017-04-06 $103.89 $104.16 $103.84 $103.93 $97.78 3,238
2017-04-05 $104.21 $105.07 $103.36 $103.39 $97.27 31,977
2017-04-04 $103.66 $103.91 $103.52 $103.80 $97.65 12,820
2017-04-03 $104.48 $104.87 $103.27 $103.86 $97.71 66,474
2017-03-31 $104.32 $104.77 $104.20 $104.40 $98.22 13,201
2017-03-30 $104.00 $104.78 $104.00 $104.60 $98.41 7,354
2017-03-29 $103.99 $104.27 $103.73 $104.07 $97.91 7,267
2017-03-28 $102.70 $104.37 $102.50 $104.20 $98.03 6,618
2017-03-27 $102.13 $102.81 $101.45 $102.81 $96.72 7,430
2017-03-24 $103.68 $103.78 $102.62 $102.92 $96.82 5,118
2017-03-23 $103.61 $104.06 $103.25 $103.38 $97.26 13,828
2017-03-22 $103.16 $103.67 $102.97 $103.59 $97.45 41,058
2017-03-21 $105.34 $105.34 $103.01 $103.17 $97.06 24,869
2017-03-20 $105.30 $105.31 $104.91 $105.07 $98.85 4,804
2017-03-17 $105.05 $105.53 $105.03 $105.30 $99.06 61,524
2017-03-16 $105.63 $105.64 $105.13 $105.23 $98.75 32,088
2017-03-15 $104.28 $105.88 $104.28 $105.81 $99.29 7,859
2017-03-14 $104.84 $104.84 $103.98 $104.22 $97.80 6,630
2017-03-13 $104.96 $105.27 $104.86 $105.16 $98.68 12,248
2017-03-10 $105.25 $105.25 $104.51 $105.10 $98.62 6,445
2017-03-09 $104.95 $105.27 $104.06 $104.39 $97.96 22,827
2017-03-08 $105.29 $105.67 $104.95 $105.01 $98.54 28,624
2017-03-07 $105.58 $105.66 $105.18 $105.27 $98.78 8,621
2017-03-06 $106.00 $106.00 $105.42 $105.75 $99.23 19,787
2017-03-03 $106.05 $106.40 $105.75 $106.13 $99.59 13,291
2017-03-02 $107.23 $107.23 $106.04 $106.06 $99.53 9,889
2017-03-01 $107.12 $107.78 $107.08 $107.25 $100.64 166,142
2017-02-28 $106.33 $106.33 $105.31 $105.52 $99.02 13,572
2017-02-27 $105.65 $106.28 $105.65 $106.16 $99.62 10,364
2017-02-24 $104.50 $105.64 $104.50 $105.64 $99.13 31,197
2017-02-23 $106.34 $106.34 $104.99 $105.13 $98.65 15,448
2017-02-22 $106.28 $106.28 $105.87 $106.10 $99.56 9,880
2017-02-21 $105.90 $106.59 $105.90 $106.58 $100.01 16,815
2017-02-17 $105.75 $105.90 $105.09 $105.90 $99.38 18,801
2017-02-16 $105.63 $105.87 $105.06 $105.67 $99.16 47,722
2017-02-15 $105.03 $105.81 $104.95 $105.56 $99.06 16,957
2017-02-14 $105.08 $105.11 $104.49 $104.98 $98.51 37,316
2017-02-13 $105.10 $105.39 $104.78 $105.21 $98.73 23,592
2017-02-10 $104.00 $104.39 $103.80 $104.30 $97.87 26,091
2017-02-09 $102.71 $103.62 $102.61 $103.52 $97.14 94,161
2017-02-08 $103.03 $103.03 $102.19 $102.53 $96.21 10,071
2017-02-07 $103.23 $103.23 $102.41 $102.45 $96.14 13,054
2017-02-06 $102.43 $102.71 $102.09 $102.44 $96.13 8,684
2017-02-03 $101.85 $102.49 $101.85 $102.48 $96.17 49,296
2017-02-02 $102.03 $102.03 $101.18 $101.54 $95.28 19,943
2017-02-01 $101.98 $102.46 $101.27 $101.90 $95.62 26,245
2017-01-31 $102.40 $102.40 $101.34 $101.98 $95.70 17,922
2017-01-30 $103.00 $103.05 $101.57 $102.78 $96.45 16,023
2017-01-27 $103.80 $103.80 $103.30 $103.46 $97.09 13,731
2017-01-26 $103.60 $104.27 $103.38 $103.91 $97.51 12,748
2017-01-25 $102.90 $103.61 $102.90 $103.54 $97.16 17,992
2017-01-24 $100.87 $102.48 $100.87 $102.35 $96.04 14,235
2017-01-23 $101.22 $101.22 $100.36 $100.96 $94.74 6,877
2017-01-20 $101.54 $101.54 $100.76 $101.00 $94.77 14,834
2017-01-19 $101.29 $101.81 $100.84 $101.14 $94.91 8,763
2017-01-18 $100.40 $100.86 $100.40 $100.86 $94.65 16,711
2017-01-17 $101.01 $101.01 $100.14 $100.15 $93.98 11,619
2017-01-13 $101.03 $101.39 $100.99 $101.39 $95.14 12,045
2017-01-12 $100.01 $100.90 $99.70 $100.79 $94.58 53,833
2017-01-11 $100.53 $100.98 $100.53 $100.98 $94.76 14,750
2017-01-10 $100.25 $100.66 $100.22 $100.30 $94.12 15,436
2017-01-09 $100.60 $100.60 $99.72 $99.85 $93.70 17,673
2017-01-06 $100.31 $101.12 $99.96 $100.80 $94.59 16,089
2017-01-05 $100.66 $101.04 $99.75 $100.20 $94.03 13,021
2017-01-04 $100.16 $100.81 $100.11 $100.66 $94.46 39,152
2017-01-03 $99.95 $100.65 $99.46 $99.82 $93.67 25,584
2016-12-30 $99.60 $99.60 $98.85 $99.13 $93.02 58,871
2016-12-29 $99.53 $99.71 $99.39 $99.57 $93.44 13,866
2016-12-28 $100.34 $100.42 $99.59 $99.61 $93.47 11,944
2016-12-27 $100.66 $101.05 $100.66 $100.80 $94.59 10,626
2016-12-23 $100.59 $100.73 $100.47 $100.57 $94.37 16,135
2016-12-22 $100.59 $100.68 $100.18 $100.41 $94.22 4,673
2016-12-21 $101.29 $101.29 $100.77 $100.77 $94.56 11,496
2016-12-20 $101.18 $101.27 $100.81 $101.10 $94.87 23,064
2016-12-19 $100.36 $100.95 $100.36 $100.65 $94.45 21,066
2016-12-16 $100.65 $101.02 $100.17 $100.21 $94.04 41,775
2016-12-15 $101.07 $101.91 $100.97 $101.08 $94.56 29,818
2016-12-14 $101.58 $102.05 $100.81 $100.81 $94.31 21,052
2016-12-13 $102.81 $102.81 $101.47 $101.72 $95.16 27,077
2016-12-12 $102.27 $102.27 $101.66 $101.93 $95.36 10,195
2016-12-09 $102.34 $102.61 $102.14 $102.61 $95.99 24,685
2016-12-08 $103.20 $103.20 $101.85 $102.22 $95.63 58,194
2016-12-07 $100.60 $102.34 $100.60 $102.34 $95.74 21,255
2016-12-06 $100.15 $100.62 $99.83 $100.61 $94.12 37,540
2016-12-05 $100.96 $100.96 $99.92 $100.14 $93.68 68,483
2016-12-02 $100.50 $100.54 $99.71 $99.92 $93.47 17,418
2016-12-01 $99.88 $100.49 $99.80 $99.97 $93.52 191,761
2016-11-30 $99.76 $99.91 $99.39 $99.39 $92.98 261,781
2016-11-29 $98.95 $99.38 $98.89 $99.00 $92.61 7,202
2016-11-28 $99.79 $99.79 $99.08 $99.10 $92.71 9,341
2016-11-25 $99.61 $99.92 $99.49 $99.86 $93.42 15,061
2016-11-23 $98.84 $99.48 $98.84 $99.47 $93.05 50,863
2016-11-22 $98.53 $98.62 $98.26 $98.60 $92.24 24,946
2016-11-21 $98.21 $98.25 $97.86 $98.17 $91.84 30,568
2016-11-18 $97.68 $97.71 $97.44 $97.56 $91.26 29,630
2016-11-17 $97.63 $97.75 $97.25 $97.71 $91.41 27,910
2016-11-16 $97.68 $97.68 $97.10 $97.33 $91.05 18,886
2016-11-15 $97.72 $97.90 $97.08 $97.90 $91.59 42,694
2016-11-14 $97.12 $97.52 $97.10 $97.41 $91.13 9,449
2016-11-11 $96.08 $96.69 $95.82 $96.69 $90.45 29,147
2016-11-10 $95.41 $96.59 $95.41 $96.51 $90.28 28,811
2016-11-09 $90.98 $94.85 $90.98 $94.46 $88.37 42,555
2016-11-08 $91.16 $92.02 $91.12 $92.02 $86.08 2,232
2016-11-07 $90.88 $91.33 $90.88 $91.33 $85.44 4,611
2016-11-04 $89.22 $90.02 $89.00 $89.40 $83.63 6,301
2016-11-03 $89.74 $89.74 $89.01 $89.21 $83.46 31,290
2016-11-02 $89.73 $90.05 $89.31 $89.31 $83.55 52,456
2016-11-01 $90.91 $91.25 $89.20 $89.72 $83.93 82,042
2016-10-31 $90.82 $91.17 $90.69 $90.85 $84.99 313,217
2016-10-28 $89.98 $91.12 $89.98 $90.53 $84.69 5,099
2016-10-27 $90.95 $90.95 $89.90 $89.96 $84.16 1,993
2016-10-26 $89.97 $91.15 $89.97 $90.84 $84.98 6,579
2016-10-25 $90.73 $90.73 $90.45 $90.45 $84.62 5,384
2016-10-24 $91.77 $91.77 $91.07 $91.11 $85.23 4,952
2016-10-21 $91.44 $91.44 $90.16 $90.93 $85.06 4,270
2016-10-20 $91.32 $91.32 $90.88 $91.05 $85.18 2,528
2016-10-19 $90.86 $91.42 $90.80 $91.24 $85.35 6,833
2016-10-18 $91.70 $91.70 $90.89 $90.89 $85.03 32,410
2016-10-17 $90.94 $91.13 $90.70 $90.70 $84.85 12,180
2016-10-14 $91.43 $91.60 $90.86 $90.86 $85.00 31,477
2016-10-13 $90.61 $90.90 $90.05 $90.90 $85.04 5,683
2016-10-12 $90.86 $91.35 $90.84 $91.16 $85.28 9,210
2016-10-11 $92.06 $92.06 $90.63 $90.99 $85.12 12,122
2016-10-10 $92.55 $92.55 $92.12 $92.25 $86.30 10,291
2016-10-07 $93.12 $93.12 $91.83 $91.96 $86.03 13,929
2016-10-06 $92.89 $93.33 $92.76 $93.22 $87.21 17,119
2016-10-05 $93.24 $93.27 $92.81 $93.11 $87.10 10,006
2016-10-04 $93.51 $93.51 $92.47 $92.47 $86.51 73,750
2016-10-03 $92.77 $93.26 $92.77 $93.18 $87.17 73,602
2016-09-30 $92.71 $93.53 $92.71 $93.22 $87.21 15,588
2016-09-29 $92.83 $93.08 $92.20 $92.38 $86.42 29,876
2016-09-28 $92.50 $92.91 $92.04 $92.91 $86.92 26,186
2016-09-27 $91.04 $91.97 $91.04 $91.95 $86.02 2,380
2016-09-26 $91.04 $91.55 $91.04 $91.26 $85.37 5,191
2016-09-23 $91.93 $91.93 $91.57 $91.57 $85.66 15,247
2016-09-22 $92.16 $92.26 $92.04 $92.26 $86.31 2,564
2016-09-21 $90.46 $91.30 $90.42 $91.30 $85.41 2,677
2016-09-20 $90.93 $90.94 $90.41 $90.41 $84.58 9,451
2016-09-19 $90.58 $90.61 $90.50 $90.53 $84.69 1,674
2016-09-16 $90.66 $90.66 $89.93 $90.14 $84.32 1,865
2016-09-15 $90.74 $91.31 $90.74 $91.13 $84.97 3,667
2016-09-14 $90.55 $90.69 $90.11 $90.45 $84.33 11,931
2016-09-13 $91.22 $91.26 $90.67 $90.76 $84.62 1,957
2016-09-12 $90.74 $92.27 $90.66 $92.22 $85.99 6,758
2016-09-09 $93.74 $93.74 $90.79 $90.79 $84.65 24,785
2016-09-08 $93.86 $93.86 $93.57 $93.74 $87.40 5,741
2016-09-07 $93.67 $94.11 $93.60 $93.69 $87.36 6,797
2016-09-06 $94.65 $94.65 $93.34 $93.42 $87.11 6,893
2016-09-02 $94.00 $94.13 $93.66 $94.01 $87.65 23,776
2016-09-01 $93.43 $93.48 $92.60 $93.48 $87.16 130,090
2016-08-31 $93.80 $93.84 $92.95 $93.27 $86.96 3,738
2016-08-30 $93.95 $93.95 $93.54 $93.80 $87.46 2,838
2016-08-29 $93.47 $93.98 $93.47 $93.79 $87.45 2,496
2016-08-26 $93.89 $94.06 $93.01 $93.27 $86.96 4,673
2016-08-25 $93.49 $93.68 $93.42 $93.49 $87.17 3,375
2016-08-24 $93.82 $93.88 $93.45 $93.45 $87.13 6,539
2016-08-23 $93.96 $94.02 $93.94 $93.94 $87.59 3,383
2016-08-22 $93.34 $93.64 $93.34 $93.64 $87.31 1,460
2016-08-19 $93.23 $93.73 $93.23 $93.73 $87.39 2,958
2016-08-18 $93.35 $93.57 $93.32 $93.55 $87.23 6,558
2016-08-17 $92.93 $93.65 $92.75 $93.14 $86.84 28,057
2016-08-16 $93.24 $93.24 $93.03 $93.15 $86.85 1,805
2016-08-15 $93.36 $93.59 $93.34 $93.35 $87.04 6,126
2016-08-12 $93.03 $93.05 $92.54 $92.65 $86.39 5,455
2016-08-11 $92.16 $93.16 $92.16 $93.09 $86.80 3,728
2016-08-10 $92.59 $92.59 $92.15 $92.31 $86.07 4,051
2016-08-09 $92.66 $92.68 $92.34 $92.48 $86.23 7,583
2016-08-08 $92.87 $92.87 $92.43 $92.43 $86.18 4,508
2016-08-05 $91.95 $92.48 $91.95 $92.36 $86.12 3,189
2016-08-04 $91.34 $91.57 $91.18 $91.28 $85.11 60,099
2016-08-03 $90.62 $91.18 $90.62 $90.98 $84.83 1,830
2016-08-02 $91.50 $91.50 $90.50 $90.79 $84.65 9,734
2016-08-01 $91.97 $92.14 $91.57 $91.71 $85.51 13,603
2016-07-29 $91.76 $92.28 $91.76 $92.17 $85.94 3,788
2016-07-28 $92.32 $92.66 $91.75 $92.66 $86.40 2,610
2016-07-27 $93.09 $93.09 $92.30 $92.59 $86.33 5,515
2016-07-26 $92.55 $93.10 $92.45 $93.10 $86.81 133,075
2016-07-25 $93.00 $93.00 $91.81 $92.02 $85.80 4,407
2016-07-22 $91.85 $92.49 $91.64 $92.49 $86.24 4,904
2016-07-21 $92.60 $92.63 $91.82 $91.82 $85.61 2,252
2016-07-20 $92.48 $92.89 $92.48 $92.68 $86.41 2,520
2016-07-19 $91.94 $92.17 $91.78 $92.17 $85.94 15,047
2016-07-18 $92.30 $92.45 $92.13 $92.33 $86.09 3,213
2016-07-15 $92.46 $92.50 $92.32 $92.49 $86.24 4,590
2016-07-14 $92.34 $92.63 $92.32 $92.56 $86.30 77,599
2016-07-13 $91.51 $91.80 $91.32 $91.80 $85.59 34,046
2016-07-12 $91.04 $91.74 $91.04 $91.70 $85.50 134,737
2016-07-11 $90.59 $90.59 $90.35 $90.55 $84.43 1,616
2016-07-08 $88.42 $89.95 $88.42 $89.89 $83.81 4,304
2016-07-07 $88.33 $88.45 $87.61 $87.96 $82.01 1,999
2016-07-06 $86.85 $87.50 $86.44 $87.47 $81.56 8,166
2016-07-05 $88.46 $88.46 $86.84 $87.19 $81.30 25,963
2016-07-01 $88.13 $88.75 $88.04 $88.34 $82.37 79,071
2016-06-30 $87.06 $87.85 $86.97 $87.85 $81.91 12,924
2016-06-29 $84.88 $86.62 $84.88 $86.26 $80.43 2,743
2016-06-28 $83.78 $84.59 $83.73 $84.59 $78.87 10,739
2016-06-27 $82.99 $83.62 $82.94 $83.20 $77.57 66,833
2016-06-24 $87.19 $87.19 $85.74 $85.74 $79.94 6,920
2016-06-23 $89.62 $89.76 $89.35 $89.76 $83.70 8,713
2016-06-22 $88.84 $88.96 $88.74 $88.85 $82.84 5,755
2016-06-21 $88.59 $89.21 $88.59 $89.09 $83.07 3,130
2016-06-20 $89.60 $89.63 $89.18 $89.26 $83.22 3,767
2016-06-17 $88.32 $88.32 $88.10 $88.23 $82.26 1,316
2016-06-16 $87.96 $88.39 $87.05 $88.27 $82.09 2,975
2016-06-15 $88.86 $88.86 $88.29 $88.29 $82.11 3,027
2016-06-14 $88.37 $88.49 $87.99 $88.28 $82.10 2,608
2016-06-13 $89.41 $89.69 $88.67 $88.67 $82.46 27,794
2016-06-10 $90.38 $90.38 $89.80 $89.80 $83.51 2,738
2016-06-09 $90.65 $91.06 $90.65 $91.00 $84.63 2,988
2016-06-08 $91.00 $91.32 $91.00 $91.20 $84.81 8,635
2016-06-07 $90.29 $90.82 $90.29 $90.58 $84.24 4,903
2016-06-06 $89.85 $90.09 $89.71 $90.09 $83.78 2,748
2016-06-03 $89.00 $89.59 $88.89 $89.49 $83.22 36,294
2016-06-02 $89.07 $89.57 $89.02 $89.57 $83.30 30,335
2016-06-01 $88.88 $89.41 $88.88 $89.31 $83.06 8,135
2016-05-31 $89.24 $89.67 $89.00 $89.27 $83.02 6,946
2016-05-27 $89.11 $89.24 $88.96 $89.14 $82.90 3,102
2016-05-26 $89.32 $89.32 $88.93 $89.05 $82.81 2,792
2016-05-25 $88.50 $89.21 $88.50 $89.17 $82.93 22,443
2016-05-24 $88.37 $88.60 $88.30 $88.38 $82.19 15,808
2016-05-23 $86.94 $87.51 $86.94 $87.39 $81.27 2,824
2016-05-20 $87.81 $87.81 $87.47 $87.68 $81.54 3,165
2016-05-19 $86.95 $87.19 $86.42 $86.98 $80.89 5,459
2016-05-18 $87.39 $88.46 $86.94 $87.70 $81.56 99,305
2016-05-17 $88.28 $88.78 $87.72 $87.80 $81.65 10,323
2016-05-16 $87.01 $88.29 $86.66 $87.99 $81.83 4,773
2016-05-13 $87.79 $87.81 $86.80 $86.98 $80.89 20,809
2016-05-12 $88.02 $88.90 $87.62 $87.95 $81.79 101,580
2016-05-11 $88.73 $88.94 $88.67 $88.82 $82.60 4,061
2016-05-10 $87.90 $88.84 $87.90 $88.80 $82.58 2,431
2016-05-09 $87.37 $87.72 $87.32 $87.40 $81.28 12,641
2016-05-06 $85.92 $87.77 $85.91 $87.67 $81.53 25,027
2016-05-05 $87.22 $87.55 $86.95 $87.02 $80.93 11,199
2016-05-04 $87.24 $87.30 $86.87 $87.04 $80.94 5,285
2016-05-03 $88.56 $88.56 $87.46 $87.88 $81.73 27,750
2016-05-02 $88.86 $89.03 $88.38 $88.98 $82.75 5,523
2016-04-29 $88.56 $88.56 $88.06 $88.52 $82.32 5,568
2016-04-28 $89.84 $90.38 $89.03 $89.19 $82.94 4,362
2016-04-27 $89.97 $90.47 $89.63 $90.25 $83.93 23,112
2016-04-26 $89.53 $89.63 $89.03 $89.63 $83.36 32,916
2016-04-25 $88.82 $88.82 $88.38 $88.64 $82.43 24,807
2016-04-22 $88.85 $89.30 $88.85 $89.20 $82.95 9,645
2016-04-21 $88.99 $89.22 $88.69 $88.69 $82.48 8,576
2016-04-20 $89.15 $89.58 $89.00 $89.22 $82.97 7,802
2016-04-19 $88.77 $89.47 $88.77 $89.22 $82.97 5,472
2016-04-18 $88.28 $88.73 $88.28 $88.64 $82.43 15,763
2016-04-15 $88.16 $88.41 $88.16 $88.31 $82.12 1,899
2016-04-14 $88.19 $88.47 $88.19 $88.30 $82.12 2,697
2016-04-13 $87.52 $88.28 $87.52 $88.27 $82.09 16,068
2016-04-12 $86.39 $86.92 $86.39 $86.85 $80.77 3,132
2016-04-11 $87.07 $87.07 $86.03 $86.03 $80.01 12,962
2016-04-08 $86.85 $86.85 $86.03 $86.12 $80.09 5,874
2016-04-07 $85.95 $86.02 $85.43 $85.43 $79.44 3,466
2016-04-06 $86.12 $86.46 $85.38 $86.41 $80.36 31,118
2016-04-05 $86.37 $86.67 $85.90 $86.32 $80.27 337,204
2016-04-04 $87.76 $87.76 $86.75 $86.75 $80.67 10,696
2016-04-01 $87.05 $87.86 $86.47 $87.84 $81.69 100,785
2016-03-31 $87.85 $87.85 $87.53 $87.71 $81.57 1,541
2016-03-30 $87.95 $88.07 $87.67 $88.01 $81.85 2,302
2016-03-29 $86.43 $87.40 $86.31 $87.38 $81.26 6,506
2016-03-28 $86.78 $86.89 $86.44 $86.69 $80.62 11,175
2016-03-24 $86.58 $86.71 $86.18 $86.71 $80.63 1,274
2016-03-23 $87.66 $87.66 $87.12 $87.36 $81.24 1,601
2016-03-22 $87.52 $87.93 $87.52 $87.74 $81.60 3,034
2016-03-21 $87.73 $88.02 $87.51 $87.98 $81.82 3,994
2016-03-18 $87.71 $87.84 $87.58 $87.58 $81.45 15,546
2016-03-17 $85.67 $87.66 $85.67 $87.63 $81.07 6,737
2016-03-16 $85.13 $85.92 $84.94 $85.92 $79.48 4,135
2016-03-15 $84.41 $85.01 $84.30 $85.01 $78.64 35,232
2016-03-14 $85.01 $85.48 $85.01 $85.34 $78.95 2,142
2016-03-11 $84.22 $85.18 $84.22 $85.17 $78.79 4,720
2016-03-10 $84.32 $84.32 $83.22 $83.95 $77.66 2,261
2016-03-09 $84.06 $84.18 $83.78 $84.01 $77.71 4,568
2016-03-08 $84.11 $84.11 $83.73 $83.75 $77.48 2,057
2016-03-07 $84.39 $85.13 $84.39 $85.07 $78.70 2,780
2016-03-04 $84.29 $85.14 $84.20 $84.58 $78.24 10,861
2016-03-03 $83.39 $84.37 $82.98 $84.27 $77.96 47,464
2016-03-02 $83.36 $83.53 $83.19 $83.53 $77.27 173,212
2016-03-01 $82.81 $83.50 $82.72 $83.39 $77.14 31,260
2016-02-29 $82.30 $82.37 $81.82 $81.94 $75.80 4,181
2016-02-26 $82.26 $82.67 $82.20 $82.36 $76.19 5,125
2016-02-25 $80.82 $81.86 $80.82 $81.86 $75.73 36,942
2016-02-24 $79.85 $81.06 $79.56 $81.00 $74.93 4,107
2016-02-23 $81.36 $81.36 $80.75 $80.80 $74.75 15,131
2016-02-22 $81.46 $81.78 $81.33 $81.64 $75.52 2,167
2016-02-19 $79.81 $80.13 $79.81 $80.13 $74.13 3,091
2016-02-18 $80.41 $80.49 $80.21 $80.32 $74.30 2,740
2016-02-17 $80.00 $80.48 $80.00 $80.33 $74.31 4,525
2016-02-16 $78.78 $79.14 $78.20 $79.00 $73.09 9,090
2016-02-12 $76.46 $77.15 $76.46 $77.15 $71.37 2,856
2016-02-11 $75.56 $76.15 $74.68 $75.79 $70.11 5,046
2016-02-10 $76.63 $77.52 $76.63 $77.12 $71.34 1,284
2016-02-09 $76.99 $76.99 $76.49 $76.64 $70.90 79,192
2016-02-08 $76.34 $76.70 $75.69 $76.70 $70.95 11,594
2016-02-05 $77.85 $77.92 $77.53 $77.53 $71.72 6,981
2016-02-04 $77.88 $78.71 $77.88 $78.52 $72.64 577
2016-02-03 $75.03 $76.96 $75.03 $76.86 $71.10 7,365
2016-02-02 $76.46 $76.46 $75.76 $75.85 $70.17 2,142
2016-02-01 $77.58 $78.31 $76.63 $78.27 $72.41 22,492
2016-01-29 $77.00 $78.06 $77.00 $78.06 $72.21 4,678
2016-01-28 $76.23 $76.23 $75.69 $75.95 $70.26 7,530
2016-01-27 $75.96 $76.89 $75.74 $75.74 $70.07 1,279
2016-01-26 $75.17 $76.35 $75.17 $76.35 $70.63 4,412
2016-01-25 $75.79 $75.79 $74.84 $74.84 $69.23 10,066
2016-01-22 $76.13 $76.39 $75.64 $75.96 $70.27 4,171
2016-01-21 $74.43 $75.35 $74.43 $75.03 $69.41 18,096
2016-01-20 $74.00 $75.12 $72.35 $74.47 $68.89 13,830
2016-01-19 $76.05 $76.07 $74.81 $75.28 $69.64 22,360
2016-01-15 $74.91 $75.68 $74.68 $75.35 $69.71 9,891
2016-01-14 $75.42 $77.23 $75.42 $76.85 $71.09 7,933
2016-01-13 $78.17 $78.17 $75.99 $76.12 $70.42 9,282
2016-01-12 $77.40 $77.84 $77.08 $77.80 $71.97 7,097
2016-01-11 $77.50 $77.55 $76.63 $77.55 $71.74 13,832
2016-01-08 $78.94 $78.94 $77.43 $77.43 $71.63 4,652
2016-01-07 $79.13 $79.31 $78.21 $78.41 $72.54 4,069
2016-01-06 $80.61 $80.81 $80.17 $80.36 $74.34 3,281
2016-01-05 $81.79 $81.79 $81.16 $81.59 $75.48 4,078
2016-01-04 $80.92 $81.55 $80.74 $81.55 $75.44 47,489
2015-12-31 $83.12 $83.45 $82.92 $82.96 $76.75 5,811
2015-12-30 $84.01 $84.03 $83.61 $83.61 $77.35 2,775
2015-12-29 $83.47 $84.18 $83.47 $84.17 $77.87 4,381
2015-12-28 $83.37 $83.43 $82.88 $83.43 $77.18 4,404
2015-12-24 $83.64 $83.78 $83.64 $83.78 $77.50 1,012
2015-12-23 $83.24 $83.73 $83.24 $83.73 $77.46 8,644
2015-12-22 $81.21 $82.45 $81.21 $82.44 $76.26 5,907
2015-12-21 $80.81 $81.39 $80.75 $81.15 $75.07 19,631
2015-12-18 $81.07 $81.07 $80.49 $80.49 $74.46 3,853
2015-12-17 $83.96 $83.96 $82.29 $82.29 $75.78 3,443
2015-12-16 $83.07 $83.82 $82.71 $83.73 $77.11 2,669
2015-12-15 $82.44 $82.92 $82.25 $82.37 $75.86 5,731
2015-12-14 $81.92 $82.03 $81.64 $82.03 $75.54 4,545
2015-12-11 $82.52 $82.87 $81.74 $81.93 $75.45 56,289
2015-12-10 $83.30 $83.89 $83.30 $83.38 $76.79 43,297
2015-12-09 $83.22 $83.75 $82.85 $83.06 $76.49 21,017
2015-12-08 $84.02 $84.19 $83.47 $83.47 $76.87 3,779
2015-12-07 $85.51 $85.51 $84.77 $84.77 $78.07 1,263
2015-12-04 $85.10 $85.61 $84.90 $85.61 $78.84 98,078
2015-12-03 $85.87 $86.07 $84.44 $84.44 $77.76 4,301
2015-12-02 $86.72 $86.77 $85.51 $85.68 $78.91 3,240
2015-12-01 $86.55 $86.87 $86.30 $86.87 $80.00 26,567
2015-11-30 $86.49 $86.83 $86.28 $86.34 $79.51 7,705
2015-11-27 $86.42 $86.67 $86.42 $86.67 $79.82 1,226
2015-11-25 $86.30 $86.42 $86.30 $86.40 $79.57 3,403
2015-11-24 $85.86 $86.21 $85.86 $86.21 $79.39 1,488
2015-11-23 $86.65 $86.73 $86.23 $86.31 $79.49 1,427
2015-11-20 $86.62 $86.62 $86.54 $86.54 $79.70 1,040
2015-11-19 $85.99 $86.34 $85.95 $86.24 $79.42 3,986
2015-11-18 $84.75 $85.74 $84.75 $85.74 $78.96 4,192
2015-11-17 $84.49 $85.01 $84.42 $84.57 $77.88 7,876
2015-11-16 $83.34 $84.63 $83.34 $84.63 $77.94 2,517
2015-11-13 $83.79 $83.87 $83.66 $83.66 $77.05 1,216
2015-11-12 $84.78 $85.02 $84.08 $84.08 $77.43 1,675
2015-11-11 $85.48 $85.82 $85.48 $85.62 $78.85 5,268
2015-11-10 $85.62 $85.62 $84.94 $85.39 $78.64 97,985
2015-11-09 $85.38 $85.52 $84.82 $85.42 $78.67 6,386
2015-11-06 $85.86 $86.11 $85.74 $86.09 $79.29 3,807
2015-11-05 $86.19 $86.38 $85.58 $86.07 $79.27 3,515
2015-11-04 $86.53 $86.72 $86.01 $86.13 $79.32 5,849
2015-11-03 $86.22 $86.55 $86.09 $86.36 $79.53 8,832
2015-11-02 $85.31 $86.54 $85.31 $86.37 $79.54 44,916
2015-10-30 $84.73 $85.65 $84.73 $85.48 $78.72 16,692
2015-10-29 $84.66 $85.09 $84.62 $85.09 $78.36 4,016
2015-10-28 $84.39 $85.08 $84.35 $85.08 $78.35 5,878
2015-10-27 $84.06 $84.33 $83.89 $83.97 $77.33 3,451
2015-10-26 $84.94 $85.10 $84.94 $85.06 $78.34 4,928
2015-10-23 $85.22 $85.22 $84.74 $85.02 $78.30 2,473
2015-10-22 $83.32 $85.00 $83.32 $84.76 $78.06 2,706
2015-10-21 $83.41 $83.41 $82.87 $82.88 $76.33 2,725
2015-10-20 $82.30 $83.34 $82.30 $83.25 $76.67 5,560
2015-10-19 $82.21 $82.49 $82.18 $82.36 $75.85 4,071
2015-10-16 $83.65 $83.65 $82.26 $82.59 $76.06 2,689
2015-10-15 $83.15 $83.74 $83.15 $83.74 $77.12 2,010
2015-10-14 $83.37 $83.42 $83.00 $83.16 $76.59 4,554
2015-10-13 $84.36 $84.50 $84.36 $84.38 $77.71 733
2015-10-12 $84.71 $84.71 $84.49 $84.65 $77.96 1,912
2015-10-09 $84.99 $85.16 $84.48 $84.82 $78.11 40,419
2015-10-08 $83.05 $83.05 $83.05 $83.05 $76.48 263
2015-10-07 $82.36 $83.52 $82.36 $83.05 $76.48 4,876
2015-10-06 $82.31 $82.32 $81.82 $82.03 $75.55 2,652
2015-10-05 $80.25 $82.12 $80.25 $82.08 $75.59 2,603
2015-10-02 $77.72 $79.68 $77.72 $79.68 $73.38 3,126
2015-10-01 $79.15 $79.15 $78.23 $78.69 $72.47 7,030
2015-09-30 $78.68 $78.98 $78.06 $78.73 $72.51 4,122
2015-09-29 $78.04 $78.07 $77.69 $77.78 $71.63 15,120
2015-09-28 $79.04 $79.04 $77.83 $77.94 $71.78 6,910
2015-09-25 $79.81 $80.24 $79.35 $79.47 $73.19 7,342
2015-09-24 $78.71 $79.59 $78.40 $79.36 $73.09 3,470
2015-09-23 $79.66 $79.91 $79.66 $79.91 $73.59 536
2015-09-22 $80.20 $80.54 $80.20 $80.43 $74.07 2,365
2015-09-21 $81.87 $82.12 $81.44 $81.72 $75.26 1,714
2015-09-18 $82.08 $82.08 $81.62 $81.70 $75.24 3,367
2015-09-17 $83.87 $84.56 $83.41 $83.41 $76.51 2,993
2015-09-16 $83.50 $84.00 $83.47 $83.99 $77.04 6,500
2015-09-15 $82.81 $83.49 $82.78 $83.38 $76.48 6,022
2015-09-14 $82.44 $82.44 $81.98 $82.00 $75.22 1,765
2015-09-11 $81.82 $82.42 $81.75 $82.40 $75.58 3,515
2015-09-10 $81.95 $82.60 $81.89 $82.08 $75.29 10,672
2015-09-09 $82.97 $83.23 $82.97 $83.23 $76.35 1,155
2015-09-08 $82.13 $82.78 $82.03 $82.76 $75.92 3,948
2015-09-04 $81.17 $81.17 $80.71 $80.78 $74.10 2,736
2015-09-03 $81.90 $82.66 $81.77 $82.01 $75.23 3,217
2015-09-02 $81.06 $81.41 $81.06 $81.26 $74.54 24,335
2015-09-01 $81.01 $81.26 $80.07 $80.22 $73.59 88,282
2015-08-31 $82.31 $83.03 $82.30 $82.67 $75.83 17,513
2015-08-28 $82.63 $83.06 $82.50 $82.57 $75.74 3,331
2015-08-27 $82.25 $82.77 $81.38 $81.77 $75.01 66,468
2015-08-26 $79.45 $81.00 $78.87 $81.00 $74.30 4,362
2015-08-25 $80.88 $81.41 $78.66 $78.66 $72.15 19,976
2015-08-24 $82.82 $82.82 $48.13 $80.08 $73.46 26,074
2015-08-21 $84.00 $84.06 $82.75 $82.75 $75.91 6,786
2015-08-20 $86.17 $86.17 $85.49 $85.49 $78.42 975
2015-08-19 $87.06 $87.06 $86.46 $86.80 $79.62 8,323
2015-08-18 $87.42 $87.63 $87.42 $87.50 $80.26 5,138
2015-08-17 $87.00 $87.58 $86.99 $87.58 $80.34 9,835
2015-08-14 $86.52 $87.20 $86.52 $87.16 $79.95 8,072
2015-08-13 $86.46 $86.86 $86.46 $86.64 $79.47 2,274
2015-08-12 $86.07 $86.88 $85.84 $86.83 $79.65 4,668
2015-08-11 $86.80 $86.88 $86.54 $86.70 $79.53 30,129
2015-08-10 $86.55 $87.65 $86.55 $87.60 $80.35 3,021
2015-08-07 $86.02 $86.02 $85.41 $85.73 $78.64 4,427
2015-08-06 $86.58 $86.58 $85.95 $86.06 $78.94 8,655
2015-08-05 $86.76 $87.04 $86.57 $86.57 $79.41 4,620
2015-08-04 $86.59 $86.72 $86.15 $86.22 $79.09 4,277
2015-08-03 $86.63 $86.63 $85.89 $86.21 $79.08 18,983
2015-07-31 $86.92 $86.94 $86.58 $86.58 $79.42 2,719
2015-07-30 $86.45 $86.79 $86.45 $86.77 $79.59 2,019
2015-07-29 $86.18 $87.02 $86.14 $87.02 $79.82 2,935
2015-07-28 $83.86 $85.67 $83.86 $85.55 $78.47 8,689
2015-07-27 $83.66 $84.16 $83.62 $83.98 $77.03 16,084
2015-07-24 $85.26 $85.26 $84.42 $84.43 $77.45 2,018
2015-07-23 $86.23 $86.52 $85.48 $85.49 $78.41 3,185
2015-07-22 $86.36 $86.47 $86.04 $86.13 $79.01 5,218
2015-07-21 $86.98 $87.05 $86.36 $86.46 $79.31 5,322
2015-07-20 $87.58 $87.58 $87.22 $87.31 $80.09 4,807
2015-07-17 $87.55 $87.55 $87.18 $87.34 $80.12 6,123
2015-07-16 $87.50 $87.70 $87.50 $87.63 $80.38 17,068
2015-07-15 $87.67 $87.67 $87.00 $87.06 $79.86 6,044
2015-07-14 $87.38 $87.79 $87.38 $87.69 $80.44 4,573
2015-07-13 $87.07 $87.53 $87.07 $87.52 $80.28 2,585
2015-07-10 $86.60 $86.65 $86.39 $86.63 $79.46 4,192
2015-07-09 $86.42 $86.82 $85.73 $85.73 $78.64 9,691
2015-07-08 $86.12 $86.19 $85.57 $85.57 $78.49 2,459
2015-07-07 $85.70 $87.11 $85.70 $87.11 $79.91 4,631
2015-07-06 $86.36 $86.71 $86.18 $86.42 $79.27 13,010
2015-07-02 $87.35 $87.35 $86.75 $86.92 $79.73 8,594
2015-07-01 $87.13 $87.59 $86.70 $87.06 $79.86 30,286
2015-06-30 $87.04 $87.31 $86.81 $86.81 $79.63 2,843
2015-06-29 $87.82 $87.85 $86.57 $86.61 $79.45 32,461
2015-06-26 $88.35 $88.52 $88.19 $88.37 $81.06 4,124
2015-06-25 $89.00 $89.00 $88.24 $88.24 $80.94 3,331
2015-06-24 $89.56 $89.56 $88.88 $89.02 $81.66 4,473
2015-06-23 $89.89 $89.97 $89.48 $89.75 $82.33 7,310
2015-06-22 $89.92 $90.02 $89.75 $89.90 $82.46 1,720
2015-06-19 $89.63 $89.84 $89.34 $89.34 $81.95 107,289
2015-06-18 $89.19 $90.09 $89.19 $90.00 $82.30 2,205
2015-06-17 $89.01 $89.09 $88.66 $89.09 $81.47 25,244
2015-06-16 $88.78 $88.87 $88.78 $88.86 $81.26 87,604
2015-06-15 $89.05 $89.05 $88.62 $88.85 $81.25 1,686
2015-06-12 $89.59 $89.59 $89.47 $89.55 $81.89 3,388
2015-06-11 $89.81 $90.04 $89.81 $90.02 $82.32 2,368
2015-06-10 $89.35 $89.68 $89.35 $89.67 $82.00 5,773
2015-06-09 $88.81 $89.02 $88.55 $88.67 $81.08 19,561
2015-06-08 $89.23 $89.23 $88.75 $88.75 $81.16 6,306
2015-06-05 $89.04 $89.23 $89.04 $89.23 $81.59 1,053
2015-06-04 $89.93 $89.93 $88.78 $89.10 $81.48 2,924
2015-06-03 $90.01 $90.54 $89.83 $90.31 $82.58 5,481
2015-06-02 $88.94 $90.25 $88.94 $89.89 $82.20 9,546
2015-06-01 $88.99 $89.80 $88.99 $89.59 $81.92 11,129
2015-05-29 $89.56 $89.58 $89.10 $89.40 $81.75 1,447
2015-05-28 $89.95 $90.27 $89.95 $90.09 $82.38 4,246
2015-05-27 $90.13 $90.69 $90.13 $90.69 $82.93 1,676
2015-05-26 $90.29 $90.35 $90.01 $90.11 $82.40 8,208
2015-05-22 $91.65 $91.65 $91.15 $91.24 $83.43 2,144
2015-05-21 $91.00 $91.60 $91.00 $91.49 $83.66 4,230
2015-05-20 $91.40 $91.40 $91.01 $91.01 $83.23 2,376
2015-05-19 $91.97 $91.97 $91.25 $91.36 $83.54 6,510
2015-05-18 $91.41 $91.81 $91.29 $91.81 $83.95 4,157
2015-05-15 $91.58 $91.58 $91.31 $91.35 $83.53 3,080
2015-05-14 $91.00 $91.54 $91.00 $91.53 $83.70 2,858
2015-05-13 $90.75 $91.00 $90.75 $90.78 $83.01 3,761
2015-05-12 $90.29 $90.56 $89.92 $90.52 $82.77 7,184
2015-05-11 $90.60 $90.71 $90.50 $90.50 $82.76 65,642
2015-05-08 $90.01 $90.56 $90.01 $90.32 $82.59 2,651
2015-05-07 $88.68 $89.46 $88.68 $89.29 $81.65 3,930
2015-05-06 $89.48 $89.48 $88.73 $88.73 $81.14 3,944
2015-05-05 $89.75 $90.26 $89.05 $89.05 $81.43 27,169
2015-05-04 $89.72 $90.57 $89.72 $90.18 $82.46 15,364
2015-05-01 $89.34 $90.00 $89.16 $89.93 $82.24 237,908

Invesco S&P 500 Equal Weight Industrials ETF (RGI) News Headlines

Recent Invesco S&P 500 Equal Weight Industrials ETF (RGI) News
Similar Companies to Invesco S&P 500 Equal Weight Industrials ETF (RGI) 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.