Invesco S&P 500 Equal Weight Consumer Staples ETF (RHS) Exchange: NYSE ARCA

Data as of April 25, 2024

$32.12 ($0.24) 0.76%

Invesco S&P 500 Equal Weight Consumer Staples ETF - Daily Information
Click for more stock information on Invesco S&P 500 Equal Weight Consumer Staples ETF.
Daily Information Data
Date April 25, 2024
Open $31.92
Previous Close $32.12
High $32.22
Low $31.84
Adjusted Open $31.92
Previous Adjusted Close $32.12
Adjusted High $32.22
Adjusted Low $31.84

About Invesco S&P 500 Equal Weight Consumer Staples ETF (RHS)

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® Consumer Staples 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 consumer staples sector, as defined according to the Global Industry Classification Standard (“GICS”). The consumer staples sector includes manufacturers and distributors of food, beverages and tobacco, producers of non-durable household goods and personal products, food and drug retailing companies and consumer super centers. 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 33 constituents with market capitalizations ranging from $339.2 billion to $3.4 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 consumer staples 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 Consumer Staples ETF (RHS)

Date Open High Low Close Adj.Close Volume
2024-04-22 $31.92 $32.22 $31.84 $32.12 $32.12 23,911
2024-04-19 $31.49 $31.89 $31.49 $31.88 $31.88 18,227
2024-04-18 $31.45 $31.53 $31.37 $31.52 $31.52 20,890
2024-04-17 $31.34 $31.41 $31.19 $31.32 $31.32 19,172
2024-04-16 $31.24 $31.25 $31.10 $31.19 $31.19 39,126
2024-04-15 $31.39 $31.42 $31.07 $31.17 $31.17 138,583
2024-04-12 $31.66 $31.69 $31.20 $31.22 $31.22 25,713
2024-04-11 $32.01 $32.01 $31.65 $31.77 $31.77 48,970
2024-04-10 $31.87 $31.95 $31.77 $31.92 $31.92 33,733
2024-04-09 $32.07 $32.17 $31.97 $32.16 $32.16 28,808
2024-04-08 $32.00 $32.20 $32.00 $32.01 $32.01 73,573
2024-04-05 $32.08 $32.15 $31.99 $32.11 $32.11 35,167
2024-04-04 $32.36 $32.41 $32.07 $32.15 $32.15 48,067
2024-04-03 $32.57 $32.57 $32.25 $32.29 $32.29 84,422
2024-04-02 $32.75 $32.84 $32.59 $32.63 $32.63 79,188
2024-04-01 $32.91 $32.92 $32.73 $32.74 $32.74 31,100
2024-03-28 $32.89 $33.05 $32.89 $32.93 $32.93 28,363
2024-03-27 $32.52 $32.79 $32.52 $32.79 $32.79 112,710
2024-03-26 $32.32 $32.47 $32.32 $32.38 $32.38 52,710
2024-03-25 $32.35 $32.43 $32.22 $32.27 $32.27 127,408
2024-03-22 $32.48 $32.48 $32.29 $32.32 $32.32 40,435
2024-03-21 $32.37 $32.50 $32.28 $32.42 $32.42 33,210
2024-03-20 $32.43 $32.51 $32.24 $32.36 $32.36 31,697
2024-03-19 $32.15 $32.38 $32.15 $32.36 $32.36 30,539
2024-03-18 $31.89 $32.26 $31.87 $32.15 $32.15 57,244
2024-03-15 $31.82 $32.20 $31.82 $32.16 $32.16 45,007
2024-03-14 $32.46 $32.46 $31.89 $32.04 $32.04 734,346
2024-03-13 $32.29 $32.50 $32.29 $32.43 $32.43 41,131
2024-03-12 $32.40 $32.55 $32.34 $32.43 $32.43 94,408
2024-03-11 $32.11 $32.40 $32.11 $32.38 $32.38 62,721
2024-03-08 $31.97 $32.17 $31.93 $32.09 $32.09 228,648
2024-03-07 $31.97 $32.07 $31.93 $32.05 $32.05 42,140
2024-03-06 $31.83 $31.93 $31.79 $31.90 $31.90 25,726
2024-03-05 $31.63 $31.91 $31.63 $31.74 $31.74 37,418
2024-03-04 $31.52 $31.58 $31.45 $31.52 $31.52 83,632
2024-03-01 $31.64 $31.73 $31.49 $31.67 $31.67 144,009
2024-02-29 $31.68 $31.82 $31.58 $31.72 $31.72 23,366
2024-02-28 $31.45 $31.55 $31.39 $31.49 $31.49 37,090
2024-02-27 $31.44 $31.50 $31.37 $31.49 $31.49 31,016
2024-02-26 $31.56 $31.57 $31.36 $31.39 $31.39 33,208
2024-02-23 $31.54 $31.79 $31.46 $31.60 $31.60 36,543
2024-02-22 $31.31 $31.58 $31.15 $31.55 $31.55 41,076
2024-02-21 $31.49 $31.54 $31.35 $31.50 $31.50 35,495
2024-02-20 $31.12 $31.58 $31.12 $31.41 $31.41 120,488
2024-02-16 $30.94 $31.22 $30.90 $31.06 $31.06 43,093
2024-02-15 $30.78 $31.05 $30.78 $30.99 $30.99 25,524
2024-02-14 $30.84 $30.84 $30.57 $30.72 $30.72 39,589
2024-02-13 $31.08 $31.18 $30.66 $30.82 $30.82 47,139
2024-02-12 $30.86 $31.23 $30.85 $31.22 $31.22 62,537
2024-02-09 $31.14 $31.14 $30.82 $30.89 $30.89 77,262
2024-02-08 $31.16 $31.37 $31.11 $31.18 $31.18 134,176
2024-02-07 $31.47 $31.48 $31.19 $31.22 $31.22 67,716
2024-02-06 $31.31 $31.50 $31.28 $31.39 $31.39 42,771
2024-02-05 $31.70 $31.71 $31.33 $31.33 $31.33 33,854
2024-02-02 $31.68 $31.77 $31.48 $31.63 $31.63 63,311
2024-02-01 $31.13 $31.73 $31.00 $31.73 $31.73 70,606
2024-01-31 $31.38 $31.40 $31.06 $31.11 $31.11 67,860
2024-01-30 $31.19 $31.37 $31.11 $31.36 $31.36 26,136
2024-01-29 $31.21 $31.25 $31.06 $31.22 $31.22 76,477
2024-01-26 $31.07 $31.18 $31.06 $31.08 $31.08 238,503
2024-01-25 $30.75 $30.96 $30.64 $30.95 $30.95 105,904
2024-01-24 $31.00 $31.00 $30.58 $30.59 $30.59 61,110
2024-01-23 $30.78 $31.07 $30.78 $31.02 $31.02 34,469
2024-01-22 $30.80 $30.84 $30.65 $30.70 $30.70 52,585
2024-01-19 $31.08 $31.08 $30.77 $30.92 $30.92 74,210
2024-01-18 $31.09 $31.10 $30.88 $31.09 $31.09 140,869
2024-01-17 $31.08 $31.31 $31.08 $31.18 $31.18 49,000
2024-01-16 $31.40 $31.40 $31.11 $31.24 $31.24 108,812
2024-01-12 $31.50 $31.56 $31.33 $31.42 $31.42 56,287
2024-01-11 $31.39 $31.41 $31.19 $31.40 $31.40 344,301
2024-01-10 $31.64 $31.70 $31.35 $31.42 $31.42 98,992
2024-01-09 $31.43 $31.66 $31.34 $31.66 $31.66 1,264,191
2024-01-08 $31.31 $31.52 $31.24 $31.52 $31.52 306,193
2024-01-05 $31.27 $31.52 $31.14 $31.29 $31.29 69,134
2024-01-04 $31.53 $31.61 $31.35 $31.35 $31.35 34,128
2024-01-03 $31.90 $31.92 $31.47 $31.50 $31.50 63,965
2024-01-02 $31.31 $31.95 $31.31 $31.85 $31.85 89,275
2023-12-29 $31.34 $31.44 $31.29 $31.40 $31.40 49,936
2023-12-28 $31.22 $31.40 $31.22 $31.38 $31.38 68,441
2023-12-27 $31.21 $31.28 $31.12 $31.27 $31.27 74,152
2023-12-26 $31.05 $31.24 $30.98 $31.19 $31.19 47,738
2023-12-22 $30.94 $31.13 $30.87 $31.03 $31.03 70,086
2023-12-21 $30.73 $30.85 $30.58 $30.81 $30.81 61,938
2023-12-20 $31.02 $31.03 $30.59 $30.61 $30.61 69,540
2023-12-19 $31.10 $31.22 $31.07 $31.21 $31.21 73,982
2023-12-18 $31.00 $31.12 $30.86 $31.01 $31.01 90,617
2023-12-15 $31.30 $31.30 $31.07 $31.12 $31.12 78,414
2023-12-14 $31.73 $31.77 $31.33 $31.34 $31.34 78,182
2023-12-13 $31.02 $31.71 $30.90 $31.71 $31.71 72,788
2023-12-12 $31.00 $31.05 $30.85 $31.02 $31.02 43,969
2023-12-11 $30.80 $30.96 $30.80 $30.96 $30.96 41,618
2023-12-08 $30.91 $30.93 $30.67 $30.69 $30.69 67,891
2023-12-07 $30.71 $31.02 $30.67 $30.91 $30.91 78,708
2023-12-06 $30.56 $30.75 $30.52 $30.63 $30.63 57,580
2023-12-05 $30.81 $30.89 $30.62 $30.63 $30.63 116,641
2023-12-04 $30.64 $31.02 $30.64 $30.89 $30.89 266,237
2023-12-01 $30.42 $30.74 $30.42 $30.73 $30.73 233,348
2023-11-30 $30.17 $30.46 $29.99 $30.46 $30.46 83,401
2023-11-29 $30.30 $30.32 $30.07 $30.09 $30.09 44,864
2023-11-28 $30.22 $30.38 $30.20 $30.31 $30.31 78,454
2023-11-27 $30.37 $30.41 $30.21 $30.23 $30.23 45,688
2023-11-24 $30.33 $30.47 $30.33 $30.42 $30.42 6,907
2023-11-22 $30.18 $30.33 $30.15 $30.31 $30.31 35,227
2023-11-21 $29.98 $30.10 $29.89 $30.08 $30.08 43,544
2023-11-20 $29.89 $30.04 $29.86 $29.98 $29.98 58,621
2023-11-17 $30.00 $30.04 $29.80 $30.00 $30.00 50,900
2023-11-16 $29.98 $30.11 $29.90 $29.93 $29.93 313,201
2023-11-15 $30.10 $30.32 $30.10 $30.16 $30.16 85,882
2023-11-14 $29.68 $30.00 $29.68 $29.92 $29.92 122,478
2023-11-13 $29.42 $29.54 $29.41 $29.46 $29.46 33,272
2023-11-10 $29.31 $29.44 $29.20 $29.42 $29.42 62,492
2023-11-09 $29.49 $29.49 $29.27 $29.33 $29.33 38,502
2023-11-08 $29.59 $29.63 $29.36 $29.42 $29.42 54,121
2023-11-07 $29.44 $29.66 $29.43 $29.55 $29.55 97,917
2023-11-06 $29.52 $29.65 $29.49 $29.49 $29.49 39,897
2023-11-03 $29.62 $29.79 $29.54 $29.54 $29.54 76,970
2023-11-02 $29.15 $29.48 $29.04 $29.43 $29.43 39,070
2023-11-01 $29.03 $29.03 $28.80 $28.93 $28.93 73,841
2023-10-31 $28.97 $29.09 $28.86 $29.05 $29.05 43,009
2023-10-30 $28.67 $28.98 $28.66 $28.91 $28.91 45,154
2023-10-27 $28.95 $29.03 $28.53 $28.56 $28.56 51,975
2023-10-26 $29.14 $29.29 $29.01 $29.02 $29.02 53,418
2023-10-25 $28.89 $29.15 $28.81 $29.12 $29.12 49,245
2023-10-24 $28.84 $28.95 $28.82 $28.91 $28.91 50,722
2023-10-23 $28.77 $28.94 $28.70 $28.70 $28.70 76,839
2023-10-20 $28.97 $29.12 $28.83 $28.84 $28.84 85,363
2023-10-19 $29.06 $29.25 $28.92 $28.94 $28.94 67,377
2023-10-18 $29.24 $29.39 $29.08 $29.10 $29.10 55,697
2023-10-17 $28.90 $29.24 $28.89 $29.17 $29.17 54,735
2023-10-16 $28.81 $29.08 $28.67 $28.97 $28.97 57,134
2023-10-13 $28.47 $28.71 $28.43 $28.67 $28.67 242,832
2023-10-12 $29.03 $29.03 $28.28 $28.40 $28.40 106,679
2023-10-11 $29.36 $29.37 $28.85 $28.95 $28.95 113,901
2023-10-10 $29.22 $29.40 $29.13 $29.23 $29.23 41,846
2023-10-09 $28.82 $28.97 $28.67 $28.96 $28.96 78,150
2023-10-06 $28.97 $29.01 $28.32 $28.92 $28.92 77,654
2023-10-05 $29.62 $29.64 $29.07 $29.09 $29.09 37,324
2023-10-04 $29.48 $29.64 $29.26 $29.64 $29.64 58,649
2023-10-03 $29.48 $29.66 $29.39 $29.44 $29.44 66,287
2023-10-02 $30.00 $30.00 $29.51 $29.66 $29.66 289,654
2023-09-29 $30.13 $30.20 $29.91 $30.04 $30.04 125,687
2023-09-28 $29.97 $30.06 $29.87 $30.00 $30.00 306,821
2023-09-27 $30.25 $30.26 $29.79 $29.93 $29.93 78,778
2023-09-26 $30.36 $30.40 $30.25 $30.26 $30.26 47,507
2023-09-25 $30.57 $30.57 $30.38 $30.49 $30.49 95,630
2023-09-22 $30.97 $30.97 $30.61 $30.61 $30.61 59,064
2023-09-21 $31.27 $31.27 $30.91 $30.91 $30.91 59,501
2023-09-20 $31.35 $31.47 $31.18 $31.29 $31.29 90,488
2023-09-19 $31.29 $31.30 $31.15 $31.22 $31.22 50,382
2023-09-18 $31.49 $31.49 $31.20 $31.35 $31.35 21,816
2023-09-15 $31.89 $31.92 $31.62 $31.62 $31.39 95,588
2023-09-14 $31.58 $31.90 $31.58 $31.87 $31.64 28,939
2023-09-13 $31.61 $31.62 $31.48 $31.53 $31.53 32,321
2023-09-12 $31.79 $31.85 $31.52 $31.56 $31.56 35,094
2023-09-11 $31.67 $31.86 $31.67 $31.80 $31.80 58,133
2023-09-08 $31.64 $31.66 $31.50 $31.66 $31.66 31,155
2023-09-07 $31.49 $31.70 $31.47 $31.55 $31.55 27,710
2023-09-06 $31.63 $31.68 $31.47 $31.49 $31.49 53,682
2023-09-05 $31.89 $31.99 $31.64 $31.64 $31.64 76,546
2023-09-01 $32.39 $32.39 $31.90 $31.95 $31.95 30,158
2023-08-31 $32.45 $32.45 $32.28 $32.30 $32.30 36,607
2023-08-30 $32.61 $32.66 $32.51 $32.56 $32.56 60,255
2023-08-29 $32.43 $32.56 $32.34 $32.56 $32.56 93,820
2023-08-28 $32.32 $32.45 $32.31 $32.42 $32.42 39,130
2023-08-25 $32.19 $32.34 $32.07 $32.23 $32.23 110,339
2023-08-24 $32.24 $32.50 $32.10 $32.10 $32.10 35,185
2023-08-23 $32.32 $32.41 $32.24 $32.36 $32.36 1,441,427
2023-08-22 $32.36 $32.36 $32.21 $32.26 $32.26 380,566
2023-08-21 $32.61 $32.64 $32.33 $32.44 $32.44 29,382
2023-08-18 $32.45 $32.77 $32.45 $32.70 $32.70 50,041
2023-08-17 $32.87 $32.88 $32.52 $32.55 $32.55 76,001
2023-08-16 $33.11 $33.13 $32.81 $32.84 $32.84 57,946
2023-08-15 $33.25 $33.25 $32.94 $32.96 $32.96 47,320
2023-08-14 $33.59 $33.62 $33.32 $33.37 $33.37 32,362
2023-08-11 $33.45 $33.59 $33.45 $33.53 $33.53 51,415
2023-08-10 $33.66 $33.87 $33.43 $33.47 $33.47 26,535
2023-08-09 $33.55 $33.72 $33.54 $33.57 $33.57 41,921
2023-08-08 $33.85 $33.85 $33.42 $33.51 $33.51 28,511
2023-08-07 $33.70 $33.89 $33.65 $33.86 $33.86 89,477
2023-08-04 $34.00 $34.08 $33.70 $33.72 $33.72 54,876
2023-08-03 $34.08 $34.18 $33.99 $34.00 $34.00 45,648
2023-08-02 $33.87 $34.33 $33.87 $34.08 $34.08 41,240
2023-08-01 $34.00 $34.15 $33.85 $33.92 $33.92 59,136
2023-07-31 $34.25 $34.31 $34.03 $34.10 $34.10 65,761
2023-07-28 $34.15 $34.34 $34.15 $34.27 $34.27 29,373
2023-07-27 $34.26 $34.41 $33.99 $34.00 $34.00 121,019
2023-07-26 $34.10 $34.35 $34.10 $34.24 $34.24 150,813
2023-07-25 $34.19 $34.24 $34.08 $34.21 $34.21 37,084
2023-07-24 $34.15 $34.30 $34.12 $34.22 $34.22 70,317
2023-07-21 $34.08 $34.23 $34.04 $34.12 $34.12 68,632
2023-07-20 $33.72 $34.11 $33.72 $34.10 $34.10 96,068
2023-07-19 $33.43 $33.82 $33.43 $33.80 $33.80 154,769
2023-07-18 $33.42 $33.69 $33.30 $33.40 $33.40 119,804
2023-07-17 $33.40 $33.51 $33.31 $33.41 $33.41 79,637
2023-07-14 $167.23 $167.79 $166.60 $167.54 $33.51 81,650
2023-07-13 $167.23 $167.64 $167.03 $167.50 $167.50 11,242
2023-07-12 $167.81 $167.81 $166.96 $167.09 $167.09 30,590
2023-07-11 $166.53 $167.00 $166.27 $167.00 $167.00 26,295
2023-07-10 $167.28 $168.12 $166.30 $166.38 $166.38 13,085
2023-07-07 $167.68 $167.99 $166.75 $166.81 $166.81 16,941
2023-07-06 $167.67 $168.29 $167.36 $168.11 $168.11 9,315
2023-07-05 $168.70 $168.81 $168.03 $168.63 $168.63 15,196
2023-07-03 $167.40 $168.94 $167.34 $168.90 $168.90 11,621
2023-06-30 $166.22 $167.63 $166.22 $167.42 $167.42 11,858
2023-06-29 $165.31 $166.45 $165.31 $166.04 $166.04 41,214
2023-06-28 $166.64 $166.80 $165.12 $166.00 $166.00 22,319
2023-06-27 $166.92 $167.84 $166.92 $167.78 $167.78 11,984
2023-06-26 $167.10 $167.60 $166.15 $167.48 $167.48 15,508
2023-06-23 $168.69 $168.69 $167.20 $167.20 $167.20 18,304
2023-06-22 $167.77 $168.53 $167.71 $168.36 $168.36 22,162
2023-06-21 $166.78 $168.15 $166.17 $167.47 $167.47 48,525
2023-06-20 $168.28 $168.48 $167.02 $167.02 $167.02 43,021
2023-06-16 $169.12 $170.02 $169.12 $169.34 $168.41 42,524
2023-06-15 $168.30 $169.27 $168.30 $169.00 $168.07 137,479
2023-06-14 $167.86 $168.87 $167.69 $168.09 $167.17 47,973
2023-06-13 $166.61 $167.55 $165.91 $167.43 $166.51 274,987
2023-06-12 $166.60 $166.60 $165.56 $166.38 $165.47 399,490
2023-06-09 $166.53 $167.12 $166.01 $166.37 $165.46 23,051
2023-06-08 $165.64 $166.71 $165.58 $166.60 $165.69 50,791
2023-06-07 $166.67 $166.67 $164.09 $165.76 $164.85 227,431
2023-06-06 $167.28 $167.47 $165.44 $166.46 $165.55 327,921
2023-06-05 $167.48 $168.78 $166.77 $167.13 $166.21 708,235
2023-06-02 $165.72 $167.80 $165.71 $167.75 $167.75 25,335
2023-06-01 $165.30 $165.53 $164.75 $165.19 $165.19 25,470
2023-05-31 $165.13 $166.08 $164.81 $165.63 $165.63 27,932
2023-05-30 $166.39 $166.39 $164.96 $165.18 $165.18 216,499
2023-05-26 $166.60 $167.38 $166.42 $167.15 $167.15 32,939
2023-05-25 $166.64 $167.49 $165.98 $166.84 $166.84 178,741
2023-05-24 $169.79 $169.79 $168.23 $168.35 $168.35 240,405
2023-05-23 $169.96 $170.08 $169.43 $169.54 $169.54 9,563
2023-05-22 $172.76 $172.76 $170.32 $170.48 $170.48 12,282
2023-05-19 $172.07 $172.71 $171.65 $172.41 $172.41 35,188
2023-05-18 $172.07 $172.13 $171.10 $172.12 $172.12 17,325
2023-05-17 $173.43 $173.43 $171.62 $172.75 $172.75 11,369
2023-05-16 $172.56 $173.63 $172.56 $172.63 $172.63 11,527
2023-05-15 $174.66 $175.05 $173.90 $174.16 $174.16 38,982
2023-05-12 $173.87 $174.72 $173.87 $174.72 $174.72 15,886
2023-05-11 $172.79 $174.15 $172.65 $174.15 $174.15 179,632
2023-05-10 $174.75 $174.80 $172.91 $173.65 $173.65 9,438
2023-05-09 $174.88 $174.88 $174.04 $174.12 $174.12 15,859
2023-05-08 $176.05 $176.05 $174.52 $174.75 $174.75 18,358
2023-05-05 $175.23 $176.22 $175.14 $175.93 $175.93 103,508
2023-05-04 $175.04 $175.04 $173.89 $174.21 $174.21 10,873
2023-05-03 $175.64 $176.59 $175.02 $175.04 $175.04 8,437
2023-05-02 $176.31 $176.52 $174.46 $176.35 $176.35 319,586
2023-05-01 $176.01 $177.17 $176.01 $176.69 $176.69 14,207
2023-04-28 $175.47 $176.10 $175.34 $176.05 $176.05 22,245
2023-04-27 $173.58 $175.45 $173.48 $175.45 $175.45 13,805
2023-04-26 $173.84 $174.23 $173.27 $173.34 $173.34 162,508
2023-04-25 $174.09 $175.20 $173.97 $174.18 $174.18 8,876
2023-04-24 $174.01 $174.27 $173.74 $174.26 $174.26 7,687
2023-04-21 $173.72 $174.50 $173.36 $173.70 $173.70 35,384
2023-04-20 $172.62 $173.49 $172.62 $173.20 $173.20 28,225
2023-04-19 $172.96 $172.96 $172.59 $172.87 $172.87 200,902
2023-04-18 $172.57 $173.28 $171.99 $173.17 $173.17 349,991
2023-04-17 $172.04 $172.84 $171.78 $172.84 $172.84 267,769
2023-04-14 $172.08 $172.47 $171.15 $171.39 $171.39 8,945
2023-04-13 $171.65 $172.75 $171.25 $172.49 $172.49 261,225
2023-04-12 $173.17 $173.17 $171.80 $171.92 $171.92 12,461
2023-04-11 $171.95 $173.42 $171.95 $172.91 $172.91 22,827
2023-04-10 $171.08 $171.96 $170.82 $171.94 $171.94 16,107
2023-04-06 $171.35 $172.08 $171.26 $171.72 $171.72 16,745
2023-04-05 $170.90 $172.02 $170.90 $171.39 $171.39 15,660
2023-04-04 $171.37 $171.92 $170.27 $170.86 $170.86 397,804
2023-04-03 $170.23 $171.72 $170.23 $171.42 $171.42 29,393
2023-03-31 $169.14 $170.43 $169.14 $170.43 $170.43 24,119
2023-03-30 $168.92 $169.47 $168.35 $168.92 $168.92 30,166
2023-03-29 $169.05 $169.05 $168.39 $168.68 $168.68 18,253
2023-03-28 $167.48 $168.71 $167.48 $167.86 $167.86 26,671
2023-03-27 $166.09 $167.55 $166.09 $167.03 $167.03 288,131
2023-03-24 $163.22 $165.87 $163.11 $165.71 $165.71 365,123
2023-03-23 $164.00 $164.81 $162.86 $162.99 $162.99 420,360
2023-03-22 $165.84 $166.33 $163.64 $163.64 $163.64 31,777
2023-03-21 $165.22 $165.88 $164.38 $165.42 $165.42 53,407
2023-03-20 $164.56 $165.73 $164.47 $165.32 $165.32 34,199
2023-03-17 $165.99 $165.99 $163.52 $163.97 $163.04 26,903
2023-03-16 $165.42 $165.93 $164.92 $165.61 $164.67 95,309
2023-03-15 $163.82 $165.91 $163.76 $165.83 $164.88 120,303
2023-03-14 $164.63 $165.20 $163.88 $165.12 $164.18 12,819
2023-03-13 $163.06 $166.02 $163.06 $163.96 $163.02 56,897
2023-03-10 $164.05 $164.74 $162.69 $163.14 $163.14 105,141
2023-03-09 $166.77 $166.77 $163.79 $164.35 $164.35 63,637
2023-03-08 $165.60 $166.29 $165.11 $166.05 $166.05 15,745
2023-03-07 $167.25 $167.78 $165.48 $165.81 $165.81 15,186
2023-03-06 $166.95 $167.72 $166.95 $167.39 $167.39 21,395
2023-03-03 $166.53 $167.64 $166.14 $167.32 $167.32 15,689
2023-03-02 $164.74 $166.92 $164.74 $166.92 $166.92 13,946
2023-03-01 $165.73 $165.73 $164.16 $165.20 $165.20 17,823
2023-02-28 $166.94 $167.43 $166.48 $166.48 $166.48 30,012
2023-02-27 $168.19 $168.91 $167.47 $167.76 $167.76 26,150
2023-02-24 $167.61 $168.05 $167.16 $167.85 $167.85 34,029
2023-02-23 $168.82 $169.65 $168.07 $168.84 $168.84 24,402
2023-02-22 $169.30 $170.49 $168.60 $169.01 $169.01 17,641
2023-02-21 $168.85 $170.03 $168.51 $169.26 $169.26 20,160
2023-02-17 $167.54 $169.54 $167.54 $169.50 $169.50 18,948
2023-02-16 $167.03 $168.11 $166.34 $167.49 $167.49 28,581
2023-02-15 $167.47 $168.37 $167.23 $168.37 $168.37 11,449
2023-02-14 $169.24 $169.40 $167.51 $167.93 $167.93 34,619
2023-02-13 $167.85 $169.49 $167.85 $169.49 $169.49 33,684
2023-02-10 $165.99 $167.88 $165.99 $167.88 $167.88 22,531
2023-02-09 $167.59 $167.77 $166.03 $166.23 $166.23 32,564
2023-02-08 $167.49 $167.75 $167.03 $167.09 $167.09 12,921
2023-02-07 $168.38 $168.47 $166.91 $168.30 $168.30 17,036
2023-02-06 $167.96 $169.38 $167.96 $169.34 $169.34 18,189
2023-02-03 $169.58 $169.77 $167.33 $169.05 $169.05 18,362
2023-02-02 $169.67 $169.79 $168.37 $168.91 $168.91 59,732
2023-02-01 $168.98 $171.24 $168.83 $170.31 $170.31 28,452
2023-01-31 $168.56 $169.48 $167.65 $169.47 $169.47 34,142
2023-01-30 $167.05 $168.83 $167.05 $167.72 $167.72 13,487
2023-01-27 $168.20 $168.20 $166.56 $167.49 $167.49 32,282
2023-01-26 $169.41 $169.41 $167.63 $168.07 $168.07 11,419
2023-01-25 $168.30 $169.04 $167.09 $169.01 $169.01 49,352
2023-01-24 $168.38 $168.46 $167.18 $168.46 $168.46 14,728
2023-01-23 $167.57 $168.58 $167.18 $167.87 $167.87 39,502
2023-01-20 $166.29 $167.22 $165.12 $167.22 $167.22 34,545
2023-01-19 $166.62 $167.08 $165.95 $165.95 $165.95 19,904
2023-01-18 $172.76 $172.76 $167.02 $167.20 $167.20 181,745
2023-01-17 $172.08 $173.76 $172.08 $172.31 $172.31 221,723
2023-01-13 $170.27 $171.97 $170.27 $171.97 $171.97 20,169
2023-01-12 $172.30 $172.33 $170.62 $171.11 $171.11 14,496
2023-01-11 $172.31 $173.11 $171.34 $172.33 $172.33 10,631
2023-01-10 $172.06 $172.79 $171.73 $171.99 $171.99 9,054
2023-01-09 $174.20 $174.75 $172.35 $172.35 $172.35 18,555
2023-01-06 $171.13 $174.35 $171.13 $173.85 $173.85 22,551
2023-01-05 $171.09 $171.09 $169.22 $169.83 $169.83 14,476
2023-01-04 $170.29 $171.77 $169.86 $170.93 $170.93 20,202
2023-01-03 $171.17 $171.17 $168.69 $170.08 $170.08 9,174
2022-12-30 $171.27 $171.27 $169.41 $170.51 $170.51 30,000
2022-12-29 $171.73 $171.83 $171.15 $171.29 $171.29 9,312
2022-12-28 $173.42 $173.63 $170.66 $170.72 $170.72 16,295
2022-12-27 $172.55 $173.20 $172.08 $172.93 $172.93 10,360
2022-12-23 $171.58 $172.09 $170.94 $172.04 $172.04 19,822
2022-12-22 $170.57 $171.27 $169.65 $171.27 $171.27 13,766
2022-12-21 $171.14 $171.87 $170.80 $171.32 $171.32 21,813
2022-12-20 $169.41 $170.39 $168.97 $169.99 $169.99 13,600
2022-12-19 $171.16 $171.83 $169.34 $170.22 $170.22 12,748
2022-12-16 $171.58 $171.80 $170.02 $171.43 $170.35 12,956
2022-12-15 $173.41 $173.89 $171.22 $172.29 $171.20 24,830
2022-12-14 $175.40 $176.56 $174.33 $175.13 $174.03 12,569
2022-12-13 $178.08 $178.08 $174.26 $175.11 $174.01 14,611
2022-12-12 $174.50 $175.55 $173.44 $175.54 $174.43 21,036
2022-12-09 $175.49 $175.49 $173.65 $173.72 $173.72 14,078
2022-12-08 $175.21 $175.52 $174.64 $175.52 $175.52 16,349
2022-12-07 $174.27 $174.84 $174.06 $174.74 $174.74 35,971
2022-12-06 $175.30 $175.39 $172.94 $173.71 $173.71 21,856
2022-12-05 $176.27 $176.27 $174.70 $175.02 $175.02 34,889
2022-12-02 $175.62 $177.20 $175.06 $177.20 $177.20 19,195
2022-12-01 $176.14 $176.34 $175.48 $176.04 $176.04 18,302
2022-11-30 $172.81 $176.39 $172.57 $176.27 $176.27 18,026
2022-11-29 $174.17 $174.17 $172.66 $173.35 $173.35 14,876
2022-11-28 $174.51 $175.00 $173.74 $173.95 $173.95 20,710
2022-11-25 $174.90 $174.90 $174.53 $174.77 $174.77 19,760
2022-11-23 $174.57 $174.71 $174.05 $174.42 $174.42 13,469
2022-11-22 $173.87 $174.27 $173.29 $174.19 $174.19 27,421
2022-11-21 $171.04 $172.82 $170.56 $172.76 $172.76 17,282
2022-11-18 $170.03 $170.99 $169.81 $170.79 $170.79 23,264
2022-11-17 $168.05 $168.88 $167.84 $168.88 $168.88 12,328
2022-11-16 $167.76 $169.32 $167.76 $168.84 $168.84 16,188
2022-11-15 $167.90 $167.94 $165.97 $167.46 $167.46 31,966
2022-11-14 $167.67 $169.23 $166.28 $166.34 $166.34 19,142
2022-11-11 $168.47 $168.47 $164.69 $167.57 $167.57 16,087
2022-11-10 $168.85 $168.85 $165.33 $168.35 $168.35 90,006
2022-11-09 $167.53 $167.93 $165.32 $165.48 $165.48 16,256
2022-11-08 $167.09 $168.74 $166.94 $167.50 $167.50 17,659
2022-11-07 $165.95 $167.27 $165.88 $167.14 $167.14 14,224
2022-11-04 $165.02 $166.43 $163.64 $165.71 $165.71 36,009
2022-11-03 $163.70 $164.32 $162.49 $163.74 $163.74 42,635
2022-11-02 $166.92 $168.58 $164.77 $164.83 $164.83 34,387
2022-11-01 $168.32 $168.32 $166.93 $167.35 $167.35 22,988
2022-10-31 $168.63 $169.38 $167.99 $168.25 $168.25 23,210
2022-10-28 $165.25 $169.00 $165.25 $168.95 $168.95 18,764
2022-10-27 $165.05 $166.56 $165.05 $165.43 $165.43 34,539
2022-10-26 $164.50 $165.75 $164.21 $164.75 $164.75 42,641
2022-10-25 $161.89 $164.12 $161.10 $163.94 $163.94 43,103
2022-10-24 $159.80 $161.79 $159.76 $161.43 $161.43 23,099
2022-10-21 $157.11 $159.38 $156.55 $159.10 $159.10 44,528
2022-10-20 $159.79 $159.79 $157.02 $157.10 $157.10 63,996
2022-10-19 $160.33 $160.65 $158.75 $159.50 $159.50 41,969
2022-10-18 $160.55 $160.82 $159.39 $160.22 $160.22 96,505
2022-10-17 $158.51 $159.14 $158.02 $158.37 $158.37 37,135
2022-10-14 $160.85 $160.85 $156.82 $157.12 $157.12 91,570
2022-10-13 $155.53 $160.36 $155.20 $159.85 $159.85 89,123
2022-10-12 $157.39 $158.57 $157.12 $157.12 $157.12 48,674
2022-10-11 $155.23 $157.95 $155.23 $156.84 $156.84 51,260
2022-10-10 $154.54 $155.91 $153.93 $155.46 $155.46 87,081
2022-10-07 $155.33 $155.42 $153.20 $153.83 $153.83 62,108
2022-10-06 $158.10 $158.82 $155.54 $156.00 $156.00 42,885
2022-10-05 $158.27 $159.09 $156.92 $158.30 $158.30 37,346
2022-10-04 $157.71 $159.21 $157.71 $159.10 $159.10 43,904
2022-10-03 $155.36 $156.62 $154.12 $156.45 $156.45 111,462
2022-09-30 $156.91 $156.91 $153.69 $153.79 $153.79 84,730
2022-09-29 $158.47 $158.47 $155.46 $156.20 $156.20 107,418
2022-09-28 $157.36 $159.38 $156.17 $158.93 $158.93 119,307
2022-09-27 $160.04 $160.73 $156.48 $156.76 $156.76 68,064
2022-09-26 $159.68 $160.69 $158.61 $159.43 $159.43 54,779
2022-09-23 $161.47 $161.47 $157.81 $159.62 $159.62 34,699
2022-09-22 $161.86 $162.92 $161.85 $162.04 $162.04 15,932
2022-09-21 $163.08 $165.01 $162.06 $162.08 $162.08 12,696
2022-09-20 $162.82 $162.82 $161.05 $162.10 $162.10 57,791
2022-09-19 $161.70 $163.21 $161.52 $163.21 $163.21 10,516
2022-09-16 $162.02 $162.91 $162.00 $162.86 $161.94 80,038
2022-09-15 $164.16 $164.16 $162.59 $162.94 $162.01 16,620
2022-09-14 $164.98 $164.98 $163.06 $163.73 $162.80 21,577
2022-09-13 $168.15 $168.30 $163.99 $164.46 $163.53 20,359
2022-09-12 $169.79 $170.23 $169.25 $169.73 $168.77 26,868
2022-09-09 $168.00 $170.20 $167.62 $169.11 $169.11 11,656
2022-09-08 $167.18 $167.99 $165.49 $167.39 $167.39 17,482
2022-09-07 $166.14 $168.76 $165.89 $168.55 $168.55 23,378
2022-09-06 $167.47 $167.99 $165.52 $165.65 $165.65 32,294
2022-09-02 $169.39 $170.35 $166.32 $166.84 $166.84 28,626
2022-09-01 $167.00 $168.81 $166.50 $168.70 $168.70 72,729
2022-08-31 $169.83 $169.96 $168.24 $168.24 $168.24 22,155
2022-08-30 $170.66 $170.76 $168.92 $169.27 $169.27 56,813
2022-08-29 $170.18 $171.96 $169.86 $171.08 $171.08 24,027
2022-08-26 $175.46 $175.46 $171.12 $171.19 $171.19 88,813
2022-08-25 $174.47 $175.06 $173.92 $175.06 $175.06 19,932
2022-08-24 $174.37 $174.82 $173.88 $174.66 $174.66 121,933
2022-08-23 $174.40 $174.40 $173.22 $173.99 $173.99 17,762
2022-08-22 $175.25 $175.25 $173.77 $174.08 $174.08 12,804
2022-08-19 $175.68 $176.27 $175.36 $175.67 $175.67 9,724
2022-08-18 $174.97 $176.19 $174.80 $175.85 $175.85 127,544
2022-08-17 $175.75 $176.09 $175.50 $175.59 $175.59 13,419
2022-08-16 $174.55 $176.51 $174.55 $176.08 $176.08 14,749
2022-08-15 $172.90 $174.68 $172.64 $174.47 $174.47 29,345
2022-08-12 $172.27 $172.90 $171.73 $172.89 $172.89 48,157
2022-08-11 $172.36 $173.24 $171.30 $171.46 $171.46 11,922
2022-08-10 $172.07 $172.30 $171.19 $171.70 $171.70 9,654
2022-08-09 $170.81 $171.25 $170.32 $170.69 $170.69 9,833
2022-08-08 $171.18 $171.94 $170.18 $170.60 $170.60 13,069
2022-08-05 $170.10 $170.90 $169.30 $170.85 $170.85 11,598
2022-08-04 $171.73 $172.14 $170.42 $170.65 $170.65 11,939
2022-08-03 $170.87 $172.53 $170.87 $172.23 $172.23 21,980
2022-08-02 $173.04 $173.04 $171.04 $171.29 $171.29 25,699
2022-08-01 $171.23 $173.61 $171.12 $173.11 $173.11 44,610
2022-07-29 $170.63 $171.59 $170.48 $171.37 $171.37 25,309
2022-07-28 $169.66 $171.95 $168.88 $171.83 $171.83 28,834
2022-07-27 $168.19 $169.54 $166.33 $169.14 $169.14 66,615
2022-07-26 $167.04 $168.61 $166.87 $168.49 $168.49 62,692
2022-07-25 $167.57 $168.90 $167.57 $168.46 $168.46 32,333
2022-07-22 $167.61 $168.11 $166.71 $167.62 $167.62 47,662
2022-07-21 $165.91 $166.92 $165.89 $166.69 $166.69 34,540
2022-07-20 $167.65 $167.65 $165.93 $166.81 $166.81 20,391
2022-07-19 $167.72 $167.94 $167.13 $167.73 $167.73 21,019
2022-07-18 $167.93 $168.10 $165.76 $166.06 $166.06 24,939
2022-07-15 $168.67 $168.67 $166.85 $167.51 $167.51 11,897
2022-07-14 $165.91 $167.45 $165.42 $167.28 $167.28 152,128
2022-07-13 $167.06 $169.27 $166.76 $168.08 $168.08 43,641
2022-07-12 $167.51 $169.45 $166.97 $167.51 $167.51 39,762
2022-07-11 $167.41 $168.15 $166.96 $167.20 $167.20 59,673
2022-07-08 $168.12 $168.78 $166.97 $167.35 $167.35 21,661
2022-07-07 $167.61 $168.20 $167.13 $168.06 $168.06 21,169
2022-07-06 $167.60 $168.75 $167.15 $167.53 $167.53 58,418
2022-07-05 $167.10 $167.37 $164.70 $166.83 $166.83 134,811
2022-07-01 $166.00 $167.99 $165.32 $167.83 $167.83 115,660
2022-06-30 $166.09 $166.60 $164.78 $165.69 $165.69 39,373
2022-06-29 $166.27 $167.35 $166.09 $166.77 $166.77 46,258
2022-06-28 $168.16 $168.77 $165.47 $165.68 $165.68 43,211
2022-06-27 $167.90 $167.90 $166.95 $167.60 $167.60 25,050
2022-06-24 $165.11 $167.64 $164.67 $167.57 $167.57 41,013
2022-06-23 $161.91 $164.00 $161.91 $163.89 $163.89 53,535
2022-06-22 $160.11 $161.89 $159.48 $160.99 $160.99 24,057
2022-06-21 $158.39 $161.44 $157.91 $160.84 $160.84 73,968
2022-06-17 $158.89 $158.89 $157.09 $158.12 $156.90 47,693
2022-06-16 $157.67 $159.37 $156.56 $158.33 $157.11 61,536
2022-06-15 $161.00 $162.08 $158.69 $160.08 $158.85 36,652
2022-06-14 $161.07 $161.84 $158.68 $159.82 $158.59 90,881
2022-06-13 $162.03 $163.03 $160.40 $160.94 $159.70 88,996
2022-06-10 $163.60 $165.78 $162.61 $164.76 $163.49 77,290
2022-06-09 $167.18 $168.49 $164.96 $164.96 $163.69 23,230
2022-06-08 $167.93 $168.95 $167.38 $167.40 $166.11 14,631
2022-06-07 $166.46 $168.91 $166.37 $168.82 $167.52 32,912
2022-06-06 $168.13 $168.89 $167.49 $167.95 $166.66 26,758
2022-06-03 $168.40 $168.40 $166.94 $167.25 $165.96 51,141
2022-06-02 $167.49 $168.60 $164.50 $168.42 $167.13 252,610
2022-06-01 $169.87 $170.14 $166.39 $167.55 $166.26 28,585
2022-05-31 $169.59 $170.86 $168.21 $169.97 $168.66 43,915
2022-05-27 $169.14 $170.62 $168.87 $170.62 $169.30 29,882
2022-05-26 $168.39 $169.59 $168.18 $168.78 $167.48 16,046
2022-05-25 $166.80 $167.75 $166.13 $167.52 $166.23 63,111
2022-05-24 $165.04 $167.35 $164.24 $167.19 $165.90 74,413
2022-05-23 $163.62 $165.39 $163.12 $164.68 $163.41 40,148
2022-05-20 $162.49 $162.71 $159.28 $162.18 $160.93 110,557
2022-05-19 $163.11 $163.11 $160.40 $161.73 $160.49 45,612
2022-05-18 $174.25 $174.25 $163.92 $164.28 $163.02 58,941
2022-05-17 $177.21 $177.21 $173.55 $175.64 $174.29 31,829
2022-05-16 $175.54 $177.04 $175.25 $176.47 $175.11 41,021
2022-05-13 $174.43 $176.04 $174.10 $175.85 $174.50 49,388
2022-05-12 $173.58 $174.57 $171.86 $173.50 $172.17 63,635
2022-05-11 $174.00 $176.04 $173.24 $173.35 $172.02 29,323
2022-05-10 $176.00 $176.46 $173.18 $173.64 $172.31 34,596
2022-05-09 $173.39 $176.28 $172.88 $174.95 $173.61 76,399
2022-05-06 $172.94 $174.67 $172.38 $174.11 $172.77 58,513
2022-05-05 $174.95 $175.28 $172.03 $173.10 $171.77 43,424
2022-05-04 $172.92 $175.95 $172.03 $175.86 $174.51 141,266
2022-05-03 $171.71 $174.04 $171.71 $172.71 $171.38 177,195
2022-05-02 $175.74 $176.04 $170.36 $172.37 $171.05 93,722
2022-04-29 $177.72 $178.12 $174.31 $174.50 $173.16 28,948
2022-04-28 $176.68 $179.11 $176.68 $179.07 $177.69 37,766
2022-04-27 $176.89 $178.53 $175.95 $177.01 $175.65 55,569
2022-04-26 $178.78 $178.78 $175.89 $176.01 $174.66 23,741
2022-04-25 $178.37 $179.34 $175.80 $178.87 $177.50 57,206
2022-04-22 $181.67 $181.67 $178.15 $178.31 $176.94 88,302
2022-04-21 $181.19 $182.29 $180.71 $180.71 $179.32 18,597
2022-04-20 $179.35 $180.97 $179.31 $180.65 $179.26 26,264
2022-04-19 $175.64 $178.43 $175.64 $178.33 $176.96 25,333
2022-04-18 $177.06 $177.22 $175.27 $175.58 $174.23 17,498
2022-04-14 $176.98 $177.84 $176.96 $176.96 $175.60 10,405
2022-04-13 $176.02 $176.64 $175.55 $176.54 $175.18 34,045
2022-04-12 $175.53 $176.67 $175.17 $175.65 $174.30 30,796
2022-04-11 $176.00 $176.62 $175.44 $175.55 $174.20 31,194
2022-04-08 $175.28 $176.19 $174.65 $175.48 $174.13 37,501
2022-04-07 $173.18 $174.74 $172.68 $174.37 $173.02 14,855
2022-04-06 $170.19 $172.30 $170.19 $172.30 $170.98 16,875
2022-04-05 $169.92 $172.42 $169.92 $170.84 $169.53 24,642
2022-04-04 $170.91 $170.91 $168.66 $170.68 $169.37 30,279
2022-04-01 $170.29 $171.30 $169.24 $171.22 $169.90 13,164
2022-03-31 $169.74 $170.26 $168.89 $169.29 $167.99 25,546
2022-03-30 $168.85 $169.67 $168.22 $169.67 $168.37 204,747
2022-03-29 $169.34 $169.39 $168.28 $169.39 $168.09 4,765
2022-03-28 $167.16 $167.85 $166.63 $167.82 $166.53 5,704
2022-03-25 $165.82 $167.48 $165.82 $167.48 $166.19 2,063
2022-03-24 $164.67 $165.65 $164.67 $165.65 $164.38 2,536
2022-03-23 $165.96 $165.96 $164.42 $164.42 $163.16 6,339
2022-03-22 $164.52 $165.62 $164.29 $165.47 $164.19 38,930
2022-03-21 $165.45 $165.45 $163.56 $164.20 $162.94 10,525
2022-03-18 $163.71 $164.61 $163.27 $164.61 $162.66 11,314
2022-03-17 $163.29 $164.88 $163.29 $164.41 $162.46 40,684
2022-03-16 $163.98 $163.98 $162.00 $163.46 $161.53 6,686
2022-03-15 $161.36 $163.21 $161.36 $163.21 $161.28 4,253
2022-03-14 $162.09 $162.12 $160.63 $160.93 $159.02 4,420
2022-03-11 $163.29 $163.52 $160.45 $160.45 $158.55 4,785
2022-03-10 $163.33 $163.33 $161.43 $162.42 $160.50 8,042
2022-03-09 $165.05 $165.42 $163.72 $163.72 $161.78 13,820
2022-03-08 $168.48 $168.48 $163.06 $163.06 $161.13 83,030
2022-03-07 $170.12 $170.99 $168.06 $168.06 $166.07 20,585
2022-03-04 $168.76 $171.03 $168.06 $170.80 $168.78 23,116
2022-03-03 $169.53 $171.16 $169.53 $170.46 $168.44 8,217
2022-03-02 $166.54 $169.01 $166.37 $168.59 $166.60 15,918
2022-03-01 $168.10 $168.10 $165.70 $166.44 $164.47 31,440
2022-02-28 $167.53 $167.95 $165.99 $167.67 $165.69 12,344
2022-02-25 $165.34 $169.69 $165.34 $169.69 $167.68 12,073
2022-02-24 $165.20 $165.20 $161.16 $164.30 $162.36 15,529
2022-02-23 $168.73 $168.83 $167.16 $167.25 $165.27 17,827
2022-02-22 $168.76 $168.98 $167.54 $168.22 $166.23 18,069
2022-02-18 $168.52 $169.27 $167.76 $168.87 $166.87 34,117
2022-02-17 $166.93 $168.61 $166.37 $168.29 $166.30 15,270
2022-02-16 $167.60 $168.67 $166.36 $167.58 $165.60 25,856
2022-02-15 $168.31 $168.89 $167.09 $167.53 $165.55 8,434
2022-02-14 $168.53 $168.53 $165.45 $167.44 $165.46 20,292
2022-02-11 $168.18 $169.34 $167.76 $168.28 $166.29 59,494
2022-02-10 $168.17 $169.19 $167.26 $167.70 $165.72 22,743
2022-02-09 $169.36 $170.04 $169.02 $169.22 $167.22 100,671
2022-02-08 $168.45 $169.39 $168.26 $168.91 $166.91 28,761
2022-02-07 $167.68 $168.83 $166.94 $168.12 $166.13 6,604
2022-02-04 $168.41 $168.41 $166.56 $166.93 $164.96 54,802
2022-02-03 $170.03 $170.97 $169.58 $169.88 $167.87 100,820
2022-02-02 $168.39 $170.28 $168.39 $170.12 $168.11 22,746
2022-02-01 $168.62 $169.02 $167.10 $168.86 $166.86 35,996
2022-01-31 $167.29 $168.80 $167.29 $168.60 $166.61 15,363
2022-01-28 $166.05 $168.50 $165.62 $168.47 $166.48 42,468
2022-01-27 $167.27 $169.43 $166.45 $167.00 $165.02 39,850
2022-01-26 $167.55 $167.55 $164.82 $165.75 $163.79 25,040
2022-01-25 $168.01 $168.61 $166.13 $167.52 $165.54 27,057
2022-01-24 $169.86 $169.98 $166.22 $169.60 $167.59 39,205
2022-01-21 $170.49 $171.82 $169.61 $169.98 $167.97 24,601
2022-01-20 $171.46 $172.13 $169.69 $169.76 $167.75 85,880
2022-01-19 $171.38 $172.65 $171.28 $171.60 $169.57 41,837
2022-01-18 $172.87 $172.87 $171.35 $171.69 $169.66 44,681
2022-01-14 $172.87 $173.86 $171.97 $173.78 $171.72 9,418
2022-01-13 $172.09 $173.15 $171.89 $172.87 $170.82 6,742
2022-01-12 $172.05 $172.05 $171.05 $171.50 $169.47 8,972
2022-01-11 $171.05 $171.97 $170.28 $171.90 $169.87 45,647
2022-01-10 $172.97 $173.31 $171.70 $171.93 $169.89 35,933
2022-01-07 $171.90 $173.55 $171.90 $173.17 $171.12 11,109
2022-01-06 $172.61 $173.17 $171.72 $171.86 $169.83 36,716
2022-01-05 $171.73 $173.16 $171.73 $171.89 $169.86 31,139
2022-01-04 $170.58 $172.16 $170.58 $171.57 $169.54 44,818
2022-01-03 $169.10 $170.00 $168.05 $169.99 $167.98 52,875
2021-12-31 $168.78 $169.91 $168.62 $169.78 $167.77 5,400
2021-12-30 $168.53 $168.69 $168.46 $168.46 $166.47 3,306
2021-12-29 $167.73 $168.87 $167.73 $168.69 $166.69 6,660
2021-12-28 $166.42 $168.01 $166.42 $168.01 $166.02 6,355
2021-12-27 $165.65 $166.72 $165.62 $166.72 $164.75 8,227
2021-12-23 $165.67 $165.80 $165.33 $165.49 $163.53 4,937
2021-12-22 $163.79 $165.08 $163.79 $165.06 $163.11 9,048
2021-12-21 $164.50 $164.89 $164.11 $164.47 $162.52 63,351
2021-12-20 $164.29 $164.83 $163.82 $164.83 $162.88 11,360
2021-12-17 $167.89 $168.40 $166.19 $166.21 $163.11 10,113
2021-12-16 $166.51 $168.75 $166.51 $168.62 $165.48 30,454
2021-12-15 $165.59 $166.95 $165.55 $166.82 $163.71 8,547
2021-12-14 $165.53 $165.69 $164.87 $165.17 $162.09 15,884
2021-12-13 $162.80 $165.60 $162.69 $165.19 $162.12 10,746
2021-12-10 $162.13 $163.18 $162.07 $163.11 $160.07 5,962
2021-12-09 $160.27 $161.34 $160.25 $160.89 $157.89 5,699
2021-12-08 $160.70 $160.76 $159.22 $160.49 $157.50 10,270
2021-12-07 $161.57 $161.67 $160.81 $160.97 $157.97 9,405
2021-12-06 $159.02 $161.38 $159.02 $160.64 $157.65 9,010
2021-12-03 $156.54 $158.03 $156.54 $158.03 $155.09 15,817
2021-12-02 $153.89 $157.03 $153.89 $156.22 $153.31 6,752
2021-12-01 $156.38 $156.96 $153.57 $153.68 $150.82 15,979
2021-11-30 $157.95 $157.95 $154.51 $154.52 $151.64 9,427
2021-11-29 $159.64 $159.64 $158.82 $158.99 $156.03 10,311
2021-11-26 $159.45 $159.81 $158.62 $158.81 $155.85 36,705
2021-11-24 $161.19 $161.19 $160.26 $160.85 $157.86 5,989
2021-11-23 $160.76 $161.79 $160.76 $161.57 $158.56 12,063
2021-11-22 $158.78 $160.98 $158.78 $160.43 $157.44 8,920
2021-11-19 $159.20 $159.79 $158.70 $158.75 $155.79 38,697
2021-11-18 $160.16 $160.16 $158.65 $159.31 $156.34 56,439
2021-11-17 $160.44 $160.68 $160.18 $160.50 $157.51 7,385
2021-11-16 $161.69 $162.20 $160.88 $160.88 $157.88 5,936
2021-11-15 $160.56 $161.98 $160.56 $161.80 $158.79 8,960
2021-11-12 $161.17 $161.21 $160.13 $160.41 $157.42 7,783
2021-11-11 $160.58 $160.60 $160.18 $160.45 $157.46 6,139
2021-11-10 $160.07 $160.98 $160.07 $160.63 $157.64 10,631
2021-11-09 $159.21 $160.00 $158.96 $159.96 $156.98 12,074
2021-11-08 $160.09 $160.09 $158.45 $159.29 $156.32 15,406
2021-11-05 $159.39 $160.31 $159.39 $160.14 $157.16 7,337
2021-11-04 $159.10 $159.83 $158.52 $159.09 $156.13 23,210
2021-11-03 $157.91 $159.63 $157.91 $159.59 $156.62 13,787
2021-11-02 $156.53 $158.18 $156.53 $157.88 $154.94 72,617
2021-11-01 $155.79 $156.95 $155.79 $156.86 $153.94 8,214
2021-10-29 $155.76 $156.90 $155.58 $155.77 $152.87 14,882
2021-10-28 $155.52 $156.31 $155.52 $156.31 $153.40 8,022
2021-10-27 $157.76 $158.07 $155.48 $155.68 $152.78 12,092
2021-10-26 $156.75 $157.39 $156.75 $157.17 $154.24 47,103
2021-10-25 $157.41 $157.41 $156.78 $156.78 $153.86 5,696
2021-10-22 $156.64 $157.43 $156.64 $157.39 $154.45 5,969
2021-10-21 $156.17 $156.43 $155.85 $156.19 $153.28 11,360
2021-10-20 $156.08 $157.03 $156.08 $156.45 $153.54 55,918
2021-10-19 $155.42 $155.43 $154.39 $155.43 $152.53 13,875
2021-10-18 $155.07 $156.36 $155.07 $155.55 $152.65 25,636
2021-10-15 $157.48 $157.69 $156.09 $156.33 $153.42 9,282
2021-10-14 $156.32 $157.44 $156.28 $157.23 $154.30 6,897
2021-10-13 $154.23 $155.73 $154.23 $155.38 $152.49 6,879
2021-10-12 $155.22 $156.33 $155.03 $155.32 $152.42 5,190
2021-10-11 $156.42 $156.42 $155.26 $155.26 $152.37 2,207
2021-10-08 $156.00 $156.35 $155.49 $155.66 $152.76 4,188
2021-10-07 $156.13 $157.38 $156.03 $156.03 $153.12 4,190
2021-10-06 $154.26 $156.24 $154.05 $156.24 $153.33 9,572
2021-10-05 $154.73 $155.53 $154.61 $155.18 $152.29 3,819
2021-10-04 $154.48 $155.58 $153.67 $154.57 $151.69 11,668
2021-10-01 $154.81 $155.18 $153.08 $154.52 $151.64 16,148
2021-09-30 $157.43 $157.43 $154.04 $154.04 $151.17 15,673
2021-09-29 $157.03 $157.61 $156.92 $156.98 $154.06 3,359
2021-09-28 $156.48 $156.61 $154.68 $155.23 $152.34 8,445
2021-09-27 $156.94 $157.43 $156.34 $156.35 $153.44 6,432
2021-09-24 $155.78 $156.62 $155.78 $156.37 $153.46 3,623
2021-09-23 $155.57 $156.68 $155.54 $156.11 $153.20 16,156
2021-09-22 $155.51 $156.47 $155.45 $155.45 $152.55 4,768
2021-09-21 $155.65 $155.80 $154.97 $155.12 $152.23 4,791
2021-09-20 $155.86 $156.43 $154.75 $155.75 $152.84 13,786
2021-09-17 $158.27 $158.74 $158.23 $158.26 $154.37 4,094
2021-09-16 $159.49 $159.49 $157.79 $158.95 $155.04 3,392
2021-09-15 $158.89 $159.48 $158.80 $159.19 $155.27 6,113
2021-09-14 $159.01 $159.01 $158.58 $158.65 $154.74 3,962
2021-09-13 $160.00 $160.62 $159.41 $159.71 $155.78 3,952
2021-09-10 $159.87 $159.87 $158.64 $158.88 $154.97 10,491
2021-09-09 $161.06 $161.06 $159.82 $159.91 $155.97 99,947
2021-09-08 $160.32 $161.11 $160.32 $161.03 $157.07 5,695
2021-09-07 $161.24 $161.24 $159.36 $159.39 $155.46 4,256
2021-09-03 $161.20 $161.63 $161.13 $161.30 $157.33 3,692
2021-09-02 $162.08 $162.08 $161.34 $161.75 $157.77 3,468
2021-09-01 $160.98 $161.56 $160.57 $161.56 $157.58 43,307
2021-08-31 $160.03 $160.85 $160.03 $160.85 $156.89 4,330
2021-08-30 $159.59 $160.40 $159.59 $159.99 $156.05 3,218
2021-08-27 $159.25 $159.94 $158.82 $159.72 $155.79 3,878
2021-08-26 $158.84 $159.11 $158.74 $158.79 $154.88 6,562
2021-08-25 $160.21 $160.30 $159.79 $160.01 $156.07 4,472
2021-08-24 $161.30 $161.30 $160.35 $160.36 $156.42 6,744
2021-08-23 $161.79 $162.40 $161.55 $161.55 $157.57 4,507
2021-08-20 $162.40 $162.54 $162.04 $162.05 $158.06 43,508
2021-08-19 $159.94 $161.84 $159.94 $161.71 $157.73 3,940
2021-08-18 $162.72 $162.72 $160.93 $160.93 $156.97 11,104
2021-08-17 $162.43 $163.50 $162.43 $163.21 $159.19 9,420
2021-08-16 $161.78 $162.86 $161.78 $162.81 $158.80 6,136
2021-08-13 $160.61 $162.09 $160.61 $161.98 $157.99 3,027
2021-08-12 $160.92 $160.92 $160.24 $160.33 $156.38 4,554
2021-08-11 $160.31 $161.25 $160.31 $160.89 $156.93 10,830
2021-08-10 $159.20 $160.17 $159.08 $160.17 $156.23 7,921
2021-08-09 $158.43 $158.70 $158.13 $158.70 $154.79 5,456
2021-08-06 $157.90 $158.01 $157.62 $157.79 $153.91 2,384
2021-08-05 $157.70 $157.70 $157.04 $157.24 $153.37 7,522
2021-08-04 $158.74 $158.74 $156.77 $156.84 $152.98 29,981
2021-08-03 $158.83 $159.65 $158.42 $159.18 $155.26 5,988
2021-08-02 $160.22 $160.22 $159.18 $159.19 $155.28 14,191
2021-07-30 $160.67 $160.68 $159.61 $159.61 $155.68 6,393
2021-07-29 $160.23 $160.75 $159.99 $160.14 $156.20 12,570
2021-07-28 $160.56 $160.56 $159.00 $159.47 $155.54 37,587
2021-07-27 $160.54 $161.37 $160.14 $160.58 $156.63 152,554
2021-07-26 $160.32 $161.15 $160.32 $160.95 $156.99 11,133
2021-07-23 $158.84 $160.78 $158.84 $160.62 $156.67 5,582
2021-07-22 $159.00 $159.15 $158.04 $158.82 $154.91 8,102
2021-07-21 $161.06 $161.15 $159.62 $159.71 $155.78 46,795
2021-07-20 $160.58 $161.60 $160.58 $160.69 $156.73 62,618
2021-07-19 $160.79 $160.81 $159.14 $160.48 $156.53 7,046
2021-07-16 $161.14 $161.14 $160.82 $160.82 $156.86 1,702
2021-07-15 $159.27 $160.60 $159.00 $160.55 $156.59 4,422
2021-07-14 $159.35 $159.84 $159.35 $159.68 $155.75 3,271
2021-07-13 $159.89 $160.26 $158.89 $158.89 $154.98 4,622
2021-07-12 $160.71 $160.71 $159.61 $159.93 $155.99 7,132
2021-07-09 $160.71 $160.81 $160.34 $160.59 $156.63 10,009
2021-07-08 $159.85 $159.91 $159.20 $159.62 $155.69 4,197
2021-07-07 $159.29 $160.90 $159.29 $160.40 $156.45 3,774
2021-07-06 $159.02 $159.85 $158.94 $159.61 $155.68 4,786
2021-07-02 $160.50 $160.89 $160.41 $160.41 $156.46 2,670
2021-07-01 $161.23 $161.23 $160.26 $160.34 $156.39 17,105
2021-06-30 $160.32 $161.21 $160.32 $161.12 $157.15 5,715
2021-06-29 $161.06 $161.06 $160.00 $160.22 $156.28 8,458
2021-06-28 $160.93 $161.12 $160.56 $160.79 $156.83 6,830
2021-06-25 $159.36 $160.80 $159.36 $160.80 $156.84 2,593
2021-06-24 $158.40 $159.50 $158.32 $159.25 $155.33 5,524
2021-06-23 $159.20 $159.39 $158.67 $158.67 $154.76 5,423
2021-06-22 $160.24 $160.24 $159.55 $159.82 $155.89 5,317
2021-06-21 $158.71 $159.72 $158.71 $159.72 $155.79 6,579
2021-06-18 $161.08 $161.08 $158.62 $158.62 $154.18 5,275
2021-06-17 $161.21 $161.54 $160.88 $161.40 $156.88 8,838
2021-06-16 $163.30 $163.30 $161.48 $161.66 $157.13 9,654
2021-06-15 $164.34 $164.34 $163.29 $163.29 $158.71 3,563
2021-06-14 $164.30 $164.30 $163.27 $164.12 $159.52 4,170
2021-06-11 $164.69 $164.69 $163.66 $164.44 $159.83 4,690
2021-06-10 $163.75 $164.54 $163.75 $164.23 $159.63 7,102
2021-06-09 $164.09 $164.80 $163.51 $163.54 $158.96 11,552
2021-06-08 $166.19 $166.19 $165.25 $165.43 $160.80 9,045
2021-06-07 $165.88 $166.40 $165.71 $166.40 $161.74 2,562
2021-06-04 $166.79 $166.95 $166.45 $166.83 $162.16 3,377
2021-06-03 $165.83 $166.41 $165.37 $166.41 $161.75 6,668
2021-06-02 $164.52 $165.92 $164.52 $165.73 $161.09 3,432
2021-06-01 $165.00 $165.17 $164.11 $164.40 $159.79 6,194
2021-05-28 $164.13 $164.92 $164.13 $164.62 $160.01 3,012
2021-05-27 $165.35 $165.35 $163.82 $163.82 $159.23 5,596
2021-05-26 $165.38 $165.38 $164.45 $164.50 $159.89 5,151
2021-05-25 $164.57 $165.22 $164.57 $165.09 $160.47 4,849
2021-05-24 $164.84 $166.05 $164.84 $165.25 $160.62 5,791
2021-05-21 $165.06 $165.13 $164.72 $164.82 $160.20 5,068
2021-05-20 $163.09 $165.25 $163.09 $164.54 $159.93 4,065
2021-05-19 $162.76 $163.00 $161.84 $162.95 $158.39 5,563
2021-05-18 $164.68 $164.68 $163.67 $163.68 $159.09 13,620
2021-05-17 $164.85 $165.18 $164.19 $164.40 $159.80 9,264
2021-05-14 $164.92 $165.64 $164.63 $164.66 $160.05 5,684
2021-05-13 $161.97 $164.94 $161.97 $164.32 $159.72 10,896
2021-05-12 $163.74 $164.11 $161.96 $162.12 $157.58 12,062
2021-05-11 $165.61 $165.92 $163.63 $164.20 $159.60 7,895
2021-05-10 $164.80 $166.68 $164.80 $166.02 $161.37 4,570
2021-05-07 $164.10 $164.63 $163.78 $164.39 $159.79 5,911
2021-05-06 $163.00 $164.95 $163.00 $164.82 $160.20 6,764
2021-05-05 $162.06 $162.52 $161.60 $162.47 $157.92 4,711
2021-05-04 $162.33 $162.40 $161.65 $162.13 $157.59 6,074
2021-05-03 $161.50 $163.35 $161.50 $162.71 $158.16 11,407
2021-04-30 $161.51 $161.51 $160.92 $161.22 $156.70 18,236
2021-04-29 $159.89 $161.81 $159.89 $161.67 $157.14 7,110
2021-04-28 $160.14 $160.14 $159.30 $159.34 $154.88 56,414
2021-04-27 $160.03 $160.03 $159.13 $159.47 $155.00 6,234
2021-04-26 $160.96 $160.96 $159.57 $159.58 $155.11 13,142
2021-04-23 $161.60 $161.60 $160.76 $161.10 $156.59 8,801
2021-04-22 $162.75 $162.83 $161.75 $161.93 $157.39 4,502
2021-04-21 $162.68 $163.33 $162.68 $163.16 $158.59 8,577
2021-04-20 $159.92 $162.38 $159.92 $162.07 $157.53 13,756
2021-04-19 $161.52 $161.69 $160.86 $161.00 $156.50 6,649
2021-04-16 $160.67 $161.65 $160.67 $161.47 $156.95 9,032
2021-04-15 $159.30 $160.39 $159.30 $160.38 $155.89 15,063
2021-04-14 $159.27 $159.27 $158.35 $158.82 $154.38 6,406
2021-04-13 $159.33 $159.76 $159.06 $159.26 $154.80 8,146
2021-04-12 $158.89 $159.83 $158.89 $159.65 $155.18 121,165
2021-04-09 $159.29 $159.29 $157.60 $158.49 $154.05 8,432
2021-04-08 $158.91 $159.19 $158.83 $159.19 $154.73 14,597
2021-04-07 $159.90 $160.00 $159.12 $159.33 $154.86 10,485
2021-04-06 $159.10 $160.61 $159.10 $159.90 $155.42 17,425
2021-04-05 $157.93 $159.89 $157.93 $159.38 $154.92 9,425
2021-04-01 $156.60 $157.98 $155.96 $157.48 $153.07 30,829
2021-03-31 $159.19 $159.35 $157.80 $157.86 $153.44 7,209
2021-03-30 $160.41 $160.56 $158.85 $159.08 $154.62 19,727
2021-03-29 $158.63 $160.55 $158.63 $160.41 $155.92 8,522
2021-03-26 $156.26 $158.74 $156.24 $158.71 $154.27 10,210
2021-03-25 $154.37 $156.49 $154.37 $156.34 $151.96 8,412
2021-03-24 $155.13 $155.23 $154.50 $154.52 $150.19 10,604
2021-03-23 $155.31 $156.23 $155.31 $155.64 $151.28 28,455
2021-03-22 $153.82 $155.80 $153.82 $155.80 $151.44 13,852
2021-03-19 $155.13 $155.90 $155.13 $155.28 $150.10 4,877
2021-03-18 $155.12 $155.24 $154.35 $154.83 $149.67 7,513
2021-03-17 $154.79 $155.75 $154.79 $155.39 $150.21 4,014
2021-03-16 $155.47 $155.89 $155.47 $155.52 $150.33 12,051
2021-03-15 $154.49 $155.42 $154.49 $155.42 $150.24 8,984
2021-03-12 $153.54 $154.64 $153.54 $154.59 $149.43 17,571
2021-03-11 $153.65 $154.05 $153.09 $153.13 $148.02 9,690
2021-03-10 $151.42 $153.96 $151.10 $153.55 $148.43 19,925
2021-03-09 $152.55 $152.75 $151.45 $151.45 $146.40 8,022
2021-03-08 $151.07 $153.05 $151.07 $151.62 $146.56 5,126
2021-03-05 $147.98 $151.20 $147.98 $150.85 $145.82 9,985
2021-03-04 $148.31 $149.89 $146.90 $147.32 $142.41 79,618
2021-03-03 $147.81 $148.98 $147.80 $148.11 $143.17 13,631
2021-03-02 $148.12 $149.21 $148.05 $148.16 $143.22 20,525
2021-03-01 $148.12 $149.27 $148.06 $148.07 $143.13 14,876
2021-02-26 $149.47 $149.47 $147.02 $147.02 $142.12 11,576
2021-02-25 $150.60 $151.52 $149.08 $149.08 $144.11 30,705
2021-02-24 $150.43 $150.97 $150.39 $150.86 $145.83 8,985
2021-02-23 $150.35 $150.99 $149.87 $150.71 $145.69 11,480
2021-02-22 $149.42 $150.37 $149.23 $150.22 $145.21 34,701
2021-02-19 $151.51 $151.51 $149.68 $149.68 $144.69 9,422
2021-02-18 $149.73 $152.11 $149.73 $151.74 $146.68 21,417
2021-02-17 $149.51 $150.97 $149.51 $150.97 $145.93 16,699
2021-02-16 $151.08 $151.08 $149.74 $150.15 $145.14 7,479
2021-02-12 $150.32 $151.05 $150.21 $151.05 $146.01 8,708
2021-02-11 $151.48 $151.48 $150.13 $150.58 $145.56 15,716
2021-02-10 $152.20 $152.34 $151.48 $151.94 $146.87 11,380
2021-02-09 $151.45 $151.73 $151.22 $151.50 $146.45 5,782
2021-02-08 $151.51 $151.51 $150.53 $151.38 $146.33 17,785
2021-02-05 $150.18 $151.17 $150.18 $150.70 $145.67 10,373
2021-02-04 $148.30 $149.69 $148.30 $149.44 $144.46 19,233
2021-02-03 $148.14 $149.04 $147.44 $148.89 $143.93 14,527
2021-02-02 $147.60 $149.45 $147.60 $148.49 $143.54 18,158
2021-02-01 $148.30 $148.56 $147.14 $147.77 $142.84 22,922
2021-01-29 $150.29 $150.79 $147.94 $147.94 $143.01 19,929
2021-01-28 $152.33 $154.04 $150.99 $150.99 $145.95 7,852
2021-01-27 $151.94 $155.20 $151.94 $152.64 $147.55 17,702
2021-01-26 $151.16 $153.10 $150.49 $153.01 $147.91 17,822
2021-01-25 $148.73 $152.28 $148.73 $150.85 $145.82 19,627
2021-01-22 $148.56 $149.55 $148.46 $149.24 $144.26 22,703
2021-01-21 $149.00 $149.14 $148.66 $149.02 $144.05 10,209
2021-01-20 $148.79 $149.44 $148.12 $149.40 $144.42 13,974
2021-01-19 $150.04 $150.04 $148.93 $149.06 $144.08 11,106
2021-01-15 $148.91 $150.01 $148.80 $149.58 $144.59 14,346
2021-01-14 $150.04 $150.04 $149.08 $149.47 $144.49 57,741
2021-01-13 $148.80 $149.99 $148.80 $149.56 $144.57 38,167
2021-01-12 $150.04 $150.04 $148.71 $149.01 $144.04 6,814
2021-01-11 $150.37 $150.74 $149.56 $149.75 $144.76 164,174
2021-01-08 $150.69 $151.03 $150.02 $151.03 $145.99 17,911
2021-01-07 $151.26 $151.80 $150.40 $150.66 $145.63 7,554
2021-01-06 $149.98 $151.89 $149.98 $150.94 $145.91 10,811
2021-01-05 $150.24 $150.36 $149.56 $150.08 $145.08 7,028
2021-01-04 $151.53 $151.53 $148.60 $150.10 $145.09 17,996
2020-12-31 $150.39 $151.43 $149.66 $151.34 $146.29 8,589
2020-12-30 $150.72 $150.72 $150.14 $150.26 $145.25 12,245
2020-12-29 $151.49 $151.53 $150.31 $150.46 $145.44 10,321
2020-12-28 $150.72 $151.26 $150.43 $150.88 $145.85 9,493
2020-12-24 $149.92 $150.21 $149.22 $150.21 $145.20 6,403
2020-12-23 $149.85 $150.26 $149.47 $150.06 $145.06 8,622
2020-12-22 $149.46 $149.46 $148.50 $148.59 $143.63 12,066
2020-12-21 $149.50 $149.73 $148.23 $149.63 $144.64 9,125
2020-12-18 $151.90 $152.10 $151.23 $152.07 $146.05 7,844
2020-12-17 $151.37 $152.20 $151.37 $152.16 $146.14 10,988
2020-12-16 $150.87 $151.60 $150.45 $151.04 $145.06 9,410
2020-12-15 $151.18 $151.42 $150.68 $150.76 $144.79 6,458
2020-12-14 $151.99 $152.53 $150.65 $150.83 $144.86 9,061
2020-12-11 $150.33 $151.62 $150.33 $151.29 $145.30 6,005
2020-12-10 $151.33 $151.49 $151.03 $151.31 $145.31 7,116
2020-12-09 $152.90 $152.90 $151.56 $151.95 $145.93 5,461
2020-12-08 $150.82 $152.66 $150.82 $152.51 $146.47 5,089
2020-12-07 $151.91 $152.19 $151.25 $151.54 $145.54 6,822
2020-12-04 $151.54 $152.17 $151.26 $152.17 $146.14 8,673
2020-12-03 $149.93 $151.14 $149.93 $150.87 $144.90 7,842
2020-12-02 $150.98 $151.05 $149.45 $149.66 $143.74 15,279
2020-12-01 $150.80 $151.40 $150.48 $151.29 $145.30 4,879
2020-11-30 $149.88 $149.91 $148.82 $149.86 $143.93 11,582
2020-11-27 $150.02 $150.02 $149.51 $149.92 $143.98 6,584
2020-11-25 $149.85 $150.42 $149.73 $149.78 $143.85 12,485
2020-11-24 $149.13 $150.39 $149.13 $149.98 $144.04 12,993
2020-11-23 $148.36 $148.97 $147.90 $148.46 $142.58 16,609
2020-11-20 $149.23 $149.23 $147.97 $148.16 $142.29 10,812
2020-11-19 $148.93 $149.38 $148.24 $149.34 $143.43 8,562
2020-11-18 $151.84 $152.04 $149.28 $149.37 $143.45 16,304
2020-11-17 $151.17 $152.05 $150.88 $151.31 $145.31 12,521
2020-11-16 $151.43 $152.63 $151.02 $152.63 $146.59 9,623
2020-11-13 $148.66 $150.72 $148.66 $150.65 $144.68 7,815
2020-11-12 $148.68 $148.69 $146.98 $148.15 $142.28 68,002
2020-11-11 $148.72 $149.42 $147.55 $148.88 $142.98 10,561
2020-11-10 $145.07 $148.15 $145.07 $147.88 $142.02 16,440
2020-11-09 $148.81 $149.51 $144.99 $144.99 $139.25 16,409
2020-11-06 $145.22 $145.22 $143.97 $144.76 $139.02 21,628
2020-11-05 $144.54 $145.33 $144.07 $144.17 $138.46 13,972
2020-11-04 $143.83 $145.12 $142.93 $142.93 $137.27 3,942
2020-11-03 $142.97 $144.23 $142.41 $143.47 $137.79 6,966
2020-11-02 $139.69 $141.18 $139.51 $140.72 $135.14 42,129
2020-10-30 $137.34 $137.99 $136.54 $137.57 $132.12 15,688
2020-10-29 $137.81 $139.29 $136.73 $138.32 $132.84 11,938
2020-10-28 $140.21 $140.21 $138.12 $138.12 $132.65 12,806
2020-10-27 $143.51 $143.57 $142.22 $142.22 $136.59 7,968
2020-10-26 $144.38 $144.61 $142.66 $143.29 $137.62 8,815
2020-10-23 $145.80 $145.97 $145.21 $145.65 $139.88 18,613
2020-10-22 $144.96 $145.46 $144.34 $145.29 $139.54 18,601
2020-10-21 $144.81 $145.81 $144.81 $145.24 $139.49 5,295
2020-10-20 $146.62 $146.62 $145.05 $145.17 $139.42 28,281
2020-10-19 $147.39 $147.64 $145.36 $145.36 $139.60 5,599
2020-10-16 $148.01 $148.59 $147.35 $147.35 $141.52 6,218
2020-10-15 $146.10 $147.97 $146.10 $147.75 $141.90 72,134
2020-10-14 $147.85 $148.47 $146.96 $147.36 $141.53 6,403
2020-10-13 $147.81 $148.48 $147.58 $148.17 $142.30 14,251
2020-10-12 $147.20 $148.75 $147.20 $148.11 $142.25 13,273
2020-10-09 $146.68 $147.19 $146.37 $146.62 $140.81 7,887
2020-10-08 $145.59 $146.01 $145.46 $146.01 $140.23 4,389
2020-10-07 $144.05 $145.42 $144.05 $145.07 $139.33 21,498
2020-10-06 $144.44 $145.15 $143.06 $143.30 $137.62 8,736
2020-10-05 $143.33 $144.24 $143.16 $144.19 $138.48 7,155
2020-10-02 $141.55 $143.61 $141.55 $143.18 $137.51 9,602
2020-10-01 $143.29 $143.40 $142.02 $143.11 $137.44 11,147
2020-09-30 $141.86 $143.46 $141.74 $142.96 $137.30 9,013
2020-09-29 $141.68 $142.30 $140.93 $141.13 $135.54 10,687
2020-09-28 $142.12 $142.71 $141.61 $142.03 $136.41 18,189
2020-09-25 $138.90 $140.56 $138.50 $140.39 $134.83 24,882
2020-09-24 $137.65 $140.03 $137.24 $139.31 $133.79 14,709
2020-09-23 $140.82 $140.92 $138.04 $138.10 $132.63 16,085
2020-09-22 $140.32 $141.24 $140.32 $140.50 $134.93 13,945
2020-09-21 $140.14 $140.14 $138.95 $139.85 $134.31 9,520
2020-09-18 $143.97 $143.97 $141.88 $142.20 $135.85 27,778
2020-09-17 $144.11 $144.40 $143.21 $143.77 $137.34 6,714
2020-09-16 $145.85 $146.14 $144.55 $144.57 $138.11 10,152
2020-09-15 $146.05 $146.08 $144.97 $145.22 $138.73 13,866
2020-09-14 $144.92 $146.09 $144.92 $145.69 $139.18 12,801
2020-09-11 $144.62 $145.21 $143.76 $144.65 $138.18 30,689
2020-09-10 $146.16 $146.37 $144.21 $144.21 $137.76 6,152
2020-09-09 $146.20 $147.22 $145.95 $146.30 $139.76 8,626
2020-09-08 $147.06 $147.06 $143.88 $144.35 $137.90 12,327
2020-09-04 $148.10 $148.88 $145.99 $147.62 $141.02 40,583
2020-09-03 $149.53 $152.15 $146.26 $147.44 $140.85 212,378
2020-09-02 $147.86 $150.94 $147.86 $150.47 $143.75 19,068
2020-09-01 $148.83 $148.83 $146.76 $147.51 $140.91 13,240
2020-08-31 $146.46 $148.91 $146.46 $148.70 $142.05 10,440
2020-08-28 $148.87 $148.87 $147.56 $148.80 $142.15 3,045
2020-08-27 $147.80 $148.99 $147.80 $148.21 $141.59 13,149
2020-08-26 $147.70 $147.93 $146.69 $147.81 $141.20 5,990
2020-08-25 $148.87 $148.87 $147.43 $147.78 $141.18 23,954
2020-08-24 $146.74 $147.82 $146.74 $147.82 $141.22 8,958
2020-08-21 $146.50 $146.66 $145.72 $146.44 $139.90 15,475
2020-08-20 $146.08 $146.75 $146.08 $146.29 $139.75 6,884
2020-08-19 $147.69 $147.98 $147.05 $147.15 $140.57 5,954
2020-08-18 $147.65 $148.43 $146.93 $147.93 $141.31 7,843
2020-08-17 $147.06 $147.90 $147.06 $147.46 $140.87 4,780
2020-08-14 $147.32 $147.32 $146.60 $146.95 $140.38 5,489
2020-08-13 $146.59 $147.19 $146.52 $146.72 $140.17 7,440
2020-08-12 $145.89 $147.49 $145.89 $147.07 $140.50 6,058
2020-08-11 $146.94 $146.94 $144.87 $145.04 $138.56 22,338
2020-08-10 $145.41 $146.53 $145.41 $146.42 $139.87 80,520
2020-08-07 $144.08 $145.38 $144.08 $145.30 $138.81 20,493
2020-08-06 $143.94 $144.50 $143.90 $144.45 $138.00 4,677
2020-08-05 $144.87 $144.98 $143.87 $144.27 $137.82 8,301
2020-08-04 $142.40 $144.39 $142.40 $144.39 $137.93 8,309
2020-08-03 $143.06 $143.06 $142.03 $142.75 $136.37 7,372
2020-07-31 $142.42 $142.72 $141.42 $142.72 $136.34 8,354
2020-07-30 $142.54 $143.08 $142.18 $142.80 $136.42 6,569
2020-07-29 $143.21 $143.64 $142.85 $143.30 $136.90 20,996
2020-07-28 $142.87 $143.55 $142.87 $142.91 $136.52 6,266
2020-07-27 $141.96 $142.80 $141.81 $142.75 $136.37 16,955
2020-07-24 $143.25 $143.50 $141.56 $141.88 $135.54 8,038
2020-07-23 $141.85 $143.01 $141.85 $142.44 $136.07 4,226
2020-07-22 $140.37 $141.51 $140.37 $141.51 $135.19 3,177
2020-07-21 $140.09 $142.00 $140.09 $140.67 $134.38 15,797
2020-07-20 $140.65 $140.65 $139.00 $139.18 $132.96 4,984
2020-07-17 $141.11 $141.27 $140.93 $141.12 $134.81 4,426
2020-07-16 $139.96 $141.10 $139.96 $140.51 $134.23 5,657
2020-07-15 $140.48 $141.16 $140.00 $140.14 $133.88 11,109
2020-07-14 $137.39 $139.66 $137.39 $139.65 $133.41 9,091
2020-07-13 $137.96 $138.50 $136.88 $136.95 $130.83 8,067
2020-07-10 $135.08 $137.63 $135.08 $137.63 $131.48 7,630
2020-07-09 $135.94 $135.94 $134.17 $134.72 $128.70 15,495
2020-07-08 $136.69 $136.69 $135.71 $136.44 $130.34 12,341
2020-07-07 $135.86 $137.60 $135.86 $136.84 $130.72 13,909
2020-07-06 $137.26 $137.31 $136.07 $136.55 $130.45 11,188
2020-07-02 $136.61 $137.15 $135.94 $135.94 $129.86 41,316
2020-07-01 $135.95 $136.44 $135.34 $135.34 $129.29 49,625
2020-06-30 $135.24 $135.76 $134.45 $135.57 $129.51 21,289
2020-06-29 $132.93 $134.75 $132.74 $134.49 $128.48 6,604
2020-06-26 $134.77 $134.77 $131.51 $131.69 $125.80 26,123
2020-06-25 $134.02 $134.71 $133.42 $134.60 $128.58 62,892
2020-06-24 $135.44 $135.44 $133.13 $133.83 $127.85 22,884
2020-06-23 $137.77 $138.11 $136.51 $136.58 $130.48 13,959
2020-06-22 $137.40 $137.40 $136.39 $136.89 $130.77 13,090
2020-06-19 $140.30 $140.34 $137.87 $137.88 $131.06 10,292
2020-06-18 $137.00 $138.77 $137.00 $138.68 $131.82 12,167
2020-06-17 $138.59 $139.05 $138.01 $138.16 $131.33 6,041
2020-06-16 $138.81 $138.98 $136.97 $138.52 $131.67 17,201
2020-06-15 $132.61 $135.64 $131.86 $135.59 $128.89 20,531
2020-06-12 $135.92 $135.92 $133.30 $134.30 $127.66 22,369
2020-06-11 $137.55 $137.55 $133.64 $133.67 $127.06 12,102
2020-06-10 $141.21 $141.21 $139.84 $139.85 $132.94 15,219
2020-06-09 $142.50 $142.50 $140.10 $141.20 $134.22 11,063
2020-06-08 $140.54 $143.16 $140.54 $143.14 $136.06 10,124
2020-06-05 $139.67 $140.57 $139.12 $140.09 $133.16 12,231
2020-06-04 $136.04 $138.68 $136.04 $137.95 $131.13 11,026
2020-06-03 $138.74 $139.01 $137.85 $138.18 $131.35 37,148
2020-06-02 $138.32 $138.32 $137.17 $137.92 $131.10 18,662
2020-06-01 $136.64 $138.06 $136.64 $137.50 $130.70 223,310
2020-05-29 $134.74 $136.46 $134.47 $136.42 $129.68 10,664
2020-05-28 $136.30 $136.44 $135.65 $135.81 $129.10 7,706
2020-05-27 $133.36 $135.63 $133.35 $135.60 $128.90 10,269
2020-05-26 $132.50 $133.29 $132.12 $132.23 $125.69 14,855
2020-05-22 $130.56 $131.02 $129.91 $130.99 $124.51 6,732
2020-05-21 $131.03 $131.29 $129.79 $130.07 $123.64 18,130
2020-05-20 $132.05 $132.05 $131.07 $131.93 $125.41 16,795
2020-05-19 $133.04 $133.04 $130.59 $130.59 $124.13 12,148
2020-05-18 $132.08 $133.27 $131.88 $132.81 $126.24 20,335
2020-05-15 $129.40 $130.81 $129.40 $130.32 $123.88 11,758
2020-05-14 $129.40 $129.93 $128.00 $129.40 $123.00 19,247
2020-05-13 $131.79 $132.08 $129.20 $130.05 $123.62 37,462
2020-05-12 $133.92 $134.31 $132.09 $132.09 $125.56 12,497
2020-05-11 $133.73 $134.52 $133.29 $133.29 $126.70 11,993
2020-05-08 $131.66 $133.93 $131.66 $133.71 $127.10 26,757
2020-05-07 $132.24 $132.24 $130.32 $130.46 $124.01 16,125
2020-05-06 $132.13 $132.13 $130.75 $130.75 $124.29 15,519
2020-05-05 $132.04 $132.90 $131.60 $131.61 $125.10 20,274
2020-05-04 $130.55 $131.82 $129.87 $131.46 $124.96 11,109
2020-05-01 $132.21 $133.22 $130.92 $131.32 $124.83 16,468
2020-04-30 $134.94 $134.94 $133.18 $133.78 $127.17 15,454
2020-04-29 $136.60 $136.78 $135.12 $135.80 $129.09 13,286
2020-04-28 $136.68 $136.68 $135.37 $135.69 $128.98 10,761
2020-04-27 $135.17 $135.17 $133.74 $134.44 $127.79 40,890
2020-04-24 $133.31 $134.17 $132.59 $133.78 $127.17 19,974
2020-04-23 $133.40 $133.77 $132.44 $132.47 $125.92 15,068
2020-04-22 $133.62 $134.16 $132.74 $133.75 $127.14 20,777
2020-04-21 $133.46 $134.25 $131.88 $132.58 $126.03 104,462
2020-04-20 $136.28 $137.50 $135.31 $135.36 $128.67 17,990
2020-04-17 $136.74 $137.21 $135.04 $136.95 $130.18 27,222
2020-04-16 $134.70 $135.69 $132.93 $135.28 $128.59 27,005
2020-04-15 $133.21 $134.63 $132.72 $133.67 $127.06 29,743
2020-04-14 $133.14 $136.24 $133.11 $136.04 $129.31 24,675
2020-04-13 $132.37 $132.50 $129.81 $131.04 $124.56 25,442
2020-04-09 $131.70 $134.25 $131.20 $132.50 $125.95 42,676
2020-04-08 $129.95 $131.26 $128.09 $130.37 $123.92 25,128
2020-04-07 $131.41 $132.27 $128.96 $128.96 $122.58 19,498
2020-04-06 $128.91 $129.65 $126.55 $129.07 $122.69 20,525
2020-04-03 $123.14 $125.56 $123.14 $125.17 $118.98 40,955
2020-04-02 $119.74 $123.92 $119.74 $123.59 $117.48 39,723
2020-04-01 $119.84 $122.42 $119.84 $121.17 $115.18 36,416
2020-03-31 $125.88 $126.15 $123.50 $123.68 $117.57 23,390
2020-03-30 $122.78 $125.78 $122.78 $125.47 $119.27 21,837
2020-03-27 $120.35 $124.48 $120.27 $121.64 $115.63 65,393
2020-03-26 $117.40 $123.01 $117.40 $123.01 $116.93 422,190
2020-03-25 $116.49 $119.32 $114.87 $115.71 $109.99 143,628
2020-03-24 $114.88 $116.45 $113.59 $116.19 $110.45 145,078
2020-03-23 $114.41 $115.16 $108.85 $110.36 $104.90 56,107
2020-03-20 $122.80 $122.80 $115.00 $115.75 $109.21 35,419
2020-03-19 $124.44 $124.44 $120.86 $122.04 $115.14 29,456
2020-03-18 $124.01 $129.20 $120.38 $124.43 $117.40 140,566
2020-03-17 $122.93 $130.00 $121.48 $129.30 $121.99 46,749
2020-03-16 $113.44 $125.04 $112.40 $119.94 $113.16 41,549
2020-03-13 $124.81 $127.21 $119.14 $126.98 $119.80 41,446
2020-03-12 $123.42 $124.18 $118.35 $118.35 $111.66 56,143
2020-03-11 $133.37 $133.73 $128.83 $130.54 $123.16 29,001
2020-03-10 $136.25 $136.75 $131.31 $136.50 $128.78 81,273
2020-03-09 $133.67 $136.44 $132.00 $133.68 $126.12 53,212
2020-03-06 $137.91 $140.43 $136.91 $140.27 $132.34 13,572
2020-03-05 $140.80 $142.84 $140.33 $141.27 $133.28 19,774
2020-03-04 $139.37 $143.38 $139.37 $143.38 $135.27 15,063
2020-03-03 $139.53 $141.02 $136.44 $137.29 $129.53 12,928
2020-03-02 $132.82 $138.95 $132.82 $138.95 $131.10 25,781
2020-02-28 $132.74 $133.00 $129.02 $132.08 $124.61 88,342
2020-02-27 $138.92 $139.90 $135.78 $135.95 $128.26 42,945
2020-02-26 $142.38 $143.41 $140.56 $140.56 $132.61 16,987
2020-02-25 $144.94 $145.24 $141.55 $142.00 $133.97 20,942
2020-02-24 $145.77 $146.15 $144.58 $144.89 $136.70 18,812
2020-02-21 $147.67 $148.07 $147.64 $147.79 $139.44 8,386
2020-02-20 $147.51 $148.05 $146.84 $148.03 $139.66 10,001
2020-02-19 $148.48 $148.63 $148.06 $148.06 $139.69 8,897
2020-02-18 $148.54 $148.58 $148.00 $148.35 $139.96 9,357
2020-02-14 $148.77 $149.11 $148.58 $149.05 $140.62 7,030
2020-02-13 $147.91 $149.09 $147.91 $148.78 $140.37 15,928
2020-02-12 $148.97 $149.15 $148.38 $148.56 $140.16 12,437
2020-02-11 $148.64 $148.96 $148.64 $148.69 $140.28 9,706
2020-02-10 $147.90 $148.72 $147.90 $148.62 $140.22 6,850
2020-02-07 $147.53 $148.13 $146.97 $147.95 $139.59 11,744
2020-02-06 $148.00 $148.00 $147.55 $147.55 $139.21 9,737
2020-02-05 $147.08 $147.90 $147.08 $147.78 $139.43 11,255
2020-02-04 $146.69 $147.03 $146.02 $146.06 $137.80 14,495
2020-02-03 $145.32 $146.06 $145.12 $145.41 $137.19 24,071
2020-01-31 $146.62 $147.16 $144.71 $145.07 $136.87 54,370
2020-01-30 $145.32 $146.76 $145.22 $146.76 $138.46 24,462
2020-01-29 $146.04 $146.28 $145.43 $145.43 $137.21 12,498
2020-01-28 $145.95 $146.53 $145.95 $146.15 $137.89 27,475
2020-01-27 $145.20 $146.44 $145.20 $146.03 $137.78 22,776
2020-01-24 $148.00 $148.13 $146.29 $146.74 $138.44 13,243
2020-01-23 $147.37 $148.17 $147.12 $147.97 $139.61 16,350
2020-01-22 $148.31 $148.44 $147.51 $147.80 $139.45 28,965
2020-01-21 $147.42 $148.17 $147.00 $148.08 $139.71 81,993
2020-01-17 $147.68 $147.82 $147.53 $147.62 $139.28 7,246
2020-01-16 $146.87 $147.62 $146.87 $147.46 $139.12 25,099
2020-01-15 $145.95 $147.40 $145.95 $146.76 $138.46 34,050
2020-01-14 $145.84 $146.01 $145.44 $146.01 $137.76 31,502
2020-01-13 $145.14 $145.71 $145.14 $145.69 $137.45 55,195
2020-01-10 $145.19 $145.30 $144.70 $144.87 $136.68 52,186
2020-01-09 $144.57 $144.84 $144.30 $144.84 $136.65 7,845
2020-01-08 $144.47 $144.89 $143.75 $144.23 $136.08 12,761
2020-01-07 $144.81 $144.81 $144.01 $144.01 $135.87 14,334
2020-01-06 $144.41 $145.36 $144.41 $145.22 $137.01 8,981
2020-01-03 $143.94 $145.38 $143.94 $144.94 $136.75 28,127
2020-01-02 $146.28 $146.28 $144.10 $144.44 $136.27 42,513
2019-12-31 $145.48 $146.05 $145.30 $145.95 $137.70 10,850
2019-12-30 $146.06 $146.08 $145.48 $145.53 $137.30 6,788
2019-12-27 $145.88 $146.15 $145.69 $146.06 $137.80 14,208
2019-12-26 $145.57 $145.81 $145.19 $145.49 $137.27 10,636
2019-12-24 $145.43 $145.60 $145.35 $145.37 $137.15 10,895
2019-12-23 $146.75 $146.75 $145.30 $145.33 $137.11 5,727
2019-12-20 $145.44 $147.26 $145.44 $146.95 $137.89 16,409
2019-12-19 $144.33 $145.81 $144.33 $145.45 $136.48 27,937
2019-12-18 $143.91 $144.36 $143.71 $143.94 $135.06 36,525
2019-12-17 $143.91 $144.13 $143.30 $143.89 $135.01 12,983
2019-12-16 $143.45 $144.28 $143.45 $143.92 $135.04 9,097
2019-12-13 $143.04 $143.52 $142.75 $143.34 $134.50 6,286
2019-12-12 $143.31 $144.35 $143.11 $143.25 $134.41 32,562
2019-12-11 $143.60 $143.86 $143.36 $143.54 $134.69 7,566
2019-12-10 $143.85 $144.20 $143.60 $143.73 $134.86 10,086
2019-12-09 $143.84 $144.39 $143.83 $144.26 $135.36 8,498
2019-12-06 $143.63 $144.21 $143.58 $143.74 $134.87 8,212
2019-12-05 $143.84 $143.84 $142.55 $143.18 $134.35 9,752
2019-12-04 $142.71 $143.70 $142.71 $143.55 $134.69 20,463
2019-12-03 $142.57 $142.59 $141.77 $142.59 $133.79 70,329
2019-12-02 $142.45 $143.05 $141.85 $142.92 $134.10 25,353
2019-11-29 $142.93 $142.93 $142.45 $142.55 $133.76 5,117
2019-11-27 $142.66 $143.06 $142.66 $142.87 $134.06 30,260
2019-11-26 $141.48 $142.44 $141.44 $142.44 $133.65 8,594
2019-11-25 $141.26 $141.50 $141.15 $141.44 $132.71 18,363
2019-11-22 $141.48 $141.57 $140.85 $141.16 $132.45 5,804
2019-11-21 $142.16 $142.16 $141.21 $141.24 $132.53 7,236
2019-11-20 $142.01 $142.74 $141.85 $142.37 $133.59 25,095
2019-11-19 $142.27 $142.27 $141.60 $141.94 $133.18 13,059
2019-11-18 $141.35 $142.28 $141.35 $141.85 $133.10 9,607
2019-11-15 $141.29 $141.29 $140.82 $141.11 $132.41 6,266
2019-11-14 $142.03 $142.13 $140.71 $140.94 $132.25 10,883
2019-11-13 $140.63 $141.41 $140.63 $141.31 $132.59 10,589
2019-11-12 $139.90 $140.38 $139.90 $140.38 $131.72 9,922
2019-11-11 $140.10 $140.12 $139.66 $139.82 $131.19 4,877
2019-11-08 $140.13 $140.15 $139.71 $140.07 $131.43 12,136
2019-11-07 $140.74 $140.74 $139.92 $140.06 $131.42 8,012
2019-11-06 $140.14 $141.20 $140.14 $140.52 $131.85 12,545
2019-11-05 $139.42 $140.00 $139.32 $139.47 $130.87 14,864
2019-11-04 $139.41 $139.41 $138.43 $138.64 $130.09 9,780
2019-11-01 $139.39 $139.50 $138.84 $138.95 $130.38 120,798
2019-10-31 $139.00 $139.41 $138.09 $138.75 $130.19 8,283
2019-10-30 $138.34 $139.01 $138.11 $138.85 $130.28 8,317
2019-10-29 $138.08 $139.11 $137.84 $138.55 $130.00 18,795
2019-10-28 $138.90 $138.90 $138.10 $138.17 $129.65 10,246
2019-10-25 $138.84 $138.84 $138.38 $138.46 $129.92 11,989
2019-10-24 $139.05 $139.19 $138.37 $139.11 $130.53 23,958
2019-10-23 $138.60 $139.15 $138.50 $139.15 $130.57 7,681
2019-10-22 $139.38 $139.38 $138.47 $138.67 $130.12 8,752
2019-10-21 $138.44 $139.12 $138.44 $139.01 $130.43 23,351
2019-10-18 $138.15 $138.51 $138.00 $138.00 $129.49 4,796
2019-10-17 $137.86 $138.46 $137.63 $138.23 $129.70 11,247
2019-10-16 $137.77 $137.77 $137.33 $137.45 $128.97 6,065
2019-10-15 $138.02 $138.02 $137.51 $137.54 $129.06 7,918
2019-10-14 $139.06 $139.06 $137.93 $138.09 $129.57 9,548
2019-10-11 $138.68 $139.28 $138.30 $138.48 $129.94 21,463
2019-10-10 $137.64 $138.57 $137.33 $138.26 $129.73 13,529
2019-10-09 $137.66 $138.23 $137.56 $137.99 $129.48 28,963
2019-10-08 $138.30 $138.30 $137.20 $137.20 $128.74 22,543
2019-10-07 $139.25 $139.66 $138.61 $138.81 $130.25 17,781
2019-10-04 $137.77 $139.53 $137.77 $139.46 $130.86 22,703
2019-10-03 $137.11 $137.94 $136.24 $137.64 $129.15 33,449
2019-10-02 $138.87 $138.88 $137.01 $137.15 $128.69 26,587
2019-10-01 $140.42 $140.69 $139.39 $139.70 $131.08 70,554
2019-09-30 $139.86 $140.83 $139.86 $140.40 $131.74 52,732
2019-09-27 $140.50 $140.50 $139.05 $139.72 $131.10 38,341
2019-09-26 $139.46 $140.22 $139.46 $139.79 $131.17 20,825
2019-09-25 $139.38 $139.64 $138.75 $139.13 $130.55 41,488
2019-09-24 $139.01 $139.47 $138.31 $138.84 $130.28 8,312
2019-09-23 $138.47 $138.97 $138.40 $138.51 $129.97 4,369
2019-09-20 $139.92 $140.08 $139.20 $139.20 $129.86 12,595
2019-09-19 $139.69 $139.78 $139.23 $139.50 $130.14 84,678
2019-09-18 $139.90 $140.00 $138.59 $139.55 $130.19 16,709
2019-09-17 $139.38 $140.33 $139.38 $139.72 $130.35 9,753
2019-09-16 $139.27 $139.72 $139.01 $139.48 $130.12 54,852
2019-09-13 $139.74 $140.62 $139.69 $139.78 $130.40 16,397
2019-09-12 $140.74 $141.28 $140.17 $140.17 $130.77 20,752
2019-09-11 $139.44 $140.09 $138.58 $140.09 $130.69 9,633
2019-09-10 $139.06 $139.52 $138.69 $139.51 $130.15 80,665
2019-09-09 $139.90 $139.90 $139.32 $139.80 $130.42 8,874
2019-09-06 $139.36 $139.71 $139.20 $139.53 $130.17 7,945
2019-09-05 $140.25 $140.25 $138.83 $138.90 $129.58 19,935
2019-09-04 $139.07 $139.53 $138.55 $139.51 $130.15 20,978
2019-09-03 $137.61 $138.69 $136.89 $138.64 $129.34 112,647
2019-08-30 $138.06 $138.78 $137.58 $137.75 $128.51 38,233
2019-08-29 $138.00 $138.00 $136.84 $137.49 $128.27 35,801
2019-08-28 $136.20 $137.16 $136.20 $137.12 $127.92 12,530
2019-08-27 $137.11 $137.11 $135.38 $135.76 $126.65 9,946
2019-08-26 $136.22 $136.88 $135.91 $136.88 $127.70 13,400
2019-08-23 $137.51 $137.65 $134.92 $135.42 $126.33 19,616
2019-08-22 $137.19 $137.92 $136.89 $137.84 $128.59 9,574
2019-08-21 $137.03 $137.03 $136.62 $136.94 $127.75 8,486
2019-08-20 $138.11 $138.11 $136.41 $136.49 $127.33 31,904
2019-08-19 $137.63 $138.48 $137.50 $138.20 $128.93 11,114
2019-08-16 $135.59 $136.86 $135.59 $136.47 $127.31 16,655
2019-08-15 $134.38 $135.43 $133.67 $135.01 $125.95 47,169
2019-08-14 $134.83 $135.20 $133.33 $133.59 $124.63 43,268
2019-08-13 $134.74 $136.59 $134.74 $135.87 $126.75 14,851
2019-08-12 $135.31 $135.31 $134.59 $134.84 $125.79 26,341
2019-08-09 $136.13 $136.41 $134.96 $135.57 $126.47 21,741
2019-08-08 $134.17 $136.40 $133.78 $136.31 $127.17 45,058
2019-08-07 $132.46 $135.03 $131.22 $134.74 $125.70 161,067
2019-08-06 $132.77 $133.48 $132.21 $133.13 $124.20 177,481
2019-08-05 $135.07 $135.07 $132.20 $132.28 $123.41 27,481
2019-08-02 $136.16 $136.47 $135.54 $135.80 $126.69 74,797
2019-08-01 $136.04 $137.84 $135.95 $135.97 $126.85 99,452
2019-07-31 $137.81 $137.81 $135.03 $135.82 $126.71 28,866
2019-07-30 $138.16 $138.43 $137.78 $138.11 $128.84 13,987
2019-07-29 $137.94 $138.25 $137.54 $138.03 $128.77 6,941
2019-07-26 $137.01 $137.98 $136.57 $137.90 $128.65 25,333
2019-07-25 $135.82 $136.94 $135.74 $136.54 $127.38 14,837
2019-07-24 $136.74 $136.74 $136.09 $136.41 $127.26 8,643
2019-07-23 $136.81 $137.07 $136.36 $136.83 $127.65 20,383
2019-07-22 $137.16 $137.37 $135.98 $136.12 $126.99 38,044
2019-07-19 $137.62 $138.27 $136.93 $136.93 $127.74 22,428
2019-07-18 $136.75 $138.02 $136.41 $137.73 $128.49 10,868
2019-07-17 $136.40 $136.82 $136.37 $136.68 $127.51 10,572
2019-07-16 $136.46 $136.81 $136.24 $136.59 $127.43 19,843
2019-07-15 $136.37 $136.69 $136.22 $136.49 $127.33 24,349
2019-07-12 $136.31 $136.53 $136.12 $136.29 $127.15 10,177
2019-07-11 $136.35 $136.54 $135.34 $135.95 $126.83 8,616
2019-07-10 $135.99 $136.43 $135.99 $136.33 $127.18 18,028
2019-07-09 $136.03 $136.15 $135.11 $135.58 $126.48 26,758
2019-07-08 $136.24 $136.57 $135.98 $136.29 $127.15 20,471
2019-07-05 $136.69 $136.69 $135.16 $136.30 $127.16 12,658
2019-07-03 $135.08 $137.01 $135.08 $136.83 $127.65 15,228
2019-07-02 $133.89 $134.64 $133.73 $134.64 $125.61 23,293
2019-07-01 $134.40 $134.74 $133.05 $133.69 $124.72 61,003
2019-06-28 $133.62 $134.10 $133.45 $133.82 $124.84 25,969
2019-06-27 $133.02 $133.45 $132.62 $133.18 $124.25 49,464
2019-06-26 $134.22 $134.22 $133.16 $133.26 $124.32 16,119
2019-06-25 $134.99 $135.33 $134.78 $135.09 $126.03 28,933
2019-06-24 $135.06 $135.47 $134.94 $134.94 $125.89 9,602
2019-06-21 $136.08 $136.38 $135.59 $135.63 $125.84 19,645
2019-06-20 $136.01 $136.46 $135.65 $136.46 $126.61 13,865
2019-06-19 $135.03 $135.79 $134.19 $135.62 $125.83 14,407
2019-06-18 $136.56 $136.56 $134.85 $135.07 $125.32 13,818
2019-06-17 $136.84 $136.84 $135.62 $135.85 $126.05 10,605
2019-06-14 $136.94 $137.21 $136.67 $136.67 $126.81 15,105
2019-06-13 $137.05 $137.41 $136.39 $136.88 $127.00 22,211
2019-06-12 $136.98 $137.51 $136.61 $136.63 $126.77 36,509
2019-06-11 $136.66 $136.95 $136.37 $136.73 $126.86 12,532
2019-06-10 $136.93 $136.95 $135.88 $136.26 $126.43 19,371
2019-06-07 $136.03 $137.05 $136.03 $136.38 $126.54 27,075
2019-06-06 $134.10 $135.66 $134.10 $135.42 $125.65 198,655
2019-06-05 $133.29 $134.53 $133.26 $134.53 $124.82 206,588
2019-06-04 $131.55 $132.45 $131.53 $132.45 $122.89 62,154
2019-06-03 $128.68 $130.73 $128.68 $130.61 $121.19 73,007
2019-05-31 $129.51 $129.51 $128.23 $128.58 $119.30 55,141
2019-05-30 $130.13 $130.56 $129.51 $129.86 $120.49 60,434
2019-05-29 $130.88 $130.88 $129.17 $129.74 $120.38 40,690
2019-05-28 $133.92 $134.19 $131.41 $131.49 $122.00 31,195
2019-05-24 $134.68 $134.68 $133.57 $133.81 $124.16 10,981
2019-05-23 $133.90 $134.48 $133.69 $134.45 $124.75 15,226
2019-05-22 $134.04 $134.78 $134.04 $134.72 $125.00 14,263
2019-05-21 $134.79 $134.90 $134.38 $134.59 $124.88 42,992
2019-05-20 $134.78 $135.39 $134.49 $134.50 $124.80 8,316
2019-05-17 $134.53 $135.78 $134.53 $135.12 $125.37 10,573
2019-05-16 $134.98 $136.02 $134.98 $135.22 $125.46 15,891
2019-05-15 $133.25 $134.83 $133.25 $134.64 $124.93 19,265
2019-05-14 $133.01 $134.23 $133.01 $133.43 $123.80 32,127
2019-05-13 $132.51 $132.81 $132.00 $132.68 $123.11 45,457
2019-05-10 $132.59 $134.03 $131.67 $133.89 $124.23 58,859
2019-05-09 $132.43 $133.16 $131.90 $132.97 $123.38 40,106
2019-05-08 $132.99 $133.79 $132.52 $132.96 $123.37 7,678
2019-05-07 $133.69 $133.69 $132.54 $133.28 $123.66 19,035
2019-05-06 $132.77 $134.38 $132.77 $134.16 $124.48 15,019
2019-05-03 $133.41 $134.40 $133.32 $133.93 $124.27 28,173
2019-05-02 $132.88 $132.88 $132.03 $132.81 $123.23 13,963
2019-05-01 $135.06 $135.06 $133.06 $133.08 $123.48 63,844
2019-04-30 $133.64 $135.01 $133.55 $134.95 $125.21 12,776
2019-04-29 $133.56 $133.62 $133.41 $133.55 $123.91 14,588
2019-04-26 $132.57 $133.58 $132.57 $133.58 $123.94 6,608
2019-04-25 $132.49 $132.67 $132.21 $132.40 $122.85 15,127
2019-04-24 $132.82 $133.32 $132.68 $132.99 $123.39 13,349
2019-04-23 $132.91 $133.02 $132.52 $132.74 $123.16 15,855
2019-04-22 $132.61 $133.26 $132.54 $132.87 $123.28 11,587
2019-04-18 $132.65 $132.94 $132.28 $132.58 $123.01 13,908
2019-04-17 $132.48 $132.48 $131.81 $132.24 $122.70 32,413
2019-04-16 $132.50 $132.70 $131.57 $131.88 $122.36 10,290
2019-04-15 $131.84 $132.29 $131.84 $132.25 $122.71 10,553
2019-04-12 $131.53 $131.80 $131.45 $131.56 $122.07 8,205
2019-04-11 $131.52 $131.61 $131.09 $131.50 $122.01 9,495
2019-04-10 $130.40 $131.27 $130.29 $131.13 $121.67 9,217
2019-04-09 $130.31 $130.57 $130.07 $130.34 $120.94 10,154
2019-04-08 $129.99 $130.58 $129.99 $130.58 $121.16 13,116
2019-04-05 $129.57 $130.09 $129.57 $130.07 $120.69 19,676
2019-04-04 $129.01 $129.73 $129.01 $129.53 $120.18 10,132
2019-04-03 $129.36 $129.44 $128.70 $128.90 $119.60 12,385
2019-04-02 $130.42 $130.42 $129.52 $129.56 $120.21 10,643
2019-04-01 $131.37 $131.37 $130.30 $130.63 $121.20 38,209
2019-03-29 $130.50 $131.31 $130.39 $131.21 $121.74 15,403
2019-03-28 $129.76 $130.54 $129.76 $130.47 $121.06 20,724
2019-03-27 $129.91 $130.12 $128.87 $129.38 $120.05 84,319
2019-03-26 $129.28 $130.23 $129.19 $129.86 $120.49 21,961
2019-03-25 $128.07 $129.13 $127.98 $128.89 $119.59 31,693
2019-03-22 $127.96 $129.07 $127.96 $128.33 $119.07 78,016
2019-03-21 $125.73 $128.45 $125.73 $128.25 $119.00 25,544
2019-03-20 $126.51 $126.63 $125.67 $125.84 $116.76 17,281
2019-03-19 $127.02 $127.35 $126.28 $126.48 $117.36 27,129
2019-03-18 $126.55 $127.21 $126.55 $127.01 $117.85 12,431
2019-03-15 $127.05 $127.74 $127.02 $127.20 $117.33 11,120
2019-03-14 $126.94 $126.98 $126.64 $126.75 $116.91 12,749
2019-03-13 $126.26 $127.08 $126.20 $126.80 $116.96 18,537
2019-03-12 $126.48 $126.62 $125.98 $125.98 $116.20 9,305
2019-03-11 $125.35 $126.34 $125.14 $126.32 $116.51 6,754
2019-03-08 $125.31 $125.46 $124.72 $125.21 $115.49 16,036
2019-03-07 $125.63 $125.83 $125.03 $125.21 $115.49 28,657
2019-03-06 $126.55 $126.62 $125.54 $125.94 $116.16 20,133
2019-03-05 $126.55 $126.92 $126.26 $126.50 $116.68 27,599
2019-03-04 $127.24 $127.48 $125.56 $126.56 $116.74 66,617
2019-03-01 $127.43 $127.43 $126.21 $126.91 $117.06 85,603
2019-02-28 $126.82 $127.38 $126.61 $126.89 $117.04 139,007
2019-02-27 $125.67 $126.28 $125.54 $126.27 $116.47 16,462
2019-02-26 $126.04 $126.65 $125.84 $125.87 $116.10 31,777
2019-02-25 $127.00 $127.00 $125.40 $125.59 $115.84 185,965
2019-02-22 $125.93 $126.60 $125.35 $126.60 $116.77 24,902
2019-02-21 $127.51 $128.21 $127.07 $127.90 $117.97 85,819
2019-02-20 $127.19 $128.19 $127.19 $127.57 $117.67 76,771
2019-02-19 $127.20 $127.73 $126.62 $127.36 $117.47 30,648
2019-02-15 $126.53 $127.08 $126.53 $126.93 $117.08 17,418
2019-02-14 $125.37 $126.26 $125.08 $125.71 $115.95 25,335
2019-02-13 $126.25 $126.45 $125.96 $126.32 $116.51 18,325
2019-02-12 $125.36 $126.54 $125.07 $126.03 $116.25 46,651
2019-02-11 $124.32 $124.70 $124.05 $124.64 $114.96 29,374
2019-02-08 $122.82 $124.25 $122.82 $124.25 $114.61 40,091
2019-02-07 $122.15 $122.77 $121.78 $122.47 $112.96 80,174
2019-02-06 $123.01 $123.08 $122.57 $122.91 $113.37 65,041
2019-02-05 $123.15 $123.50 $123.06 $123.20 $113.64 27,386
2019-02-04 $122.27 $123.10 $122.27 $123.03 $113.48 34,617
2019-02-01 $123.19 $123.19 $122.13 $122.47 $112.96 23,987
2019-01-31 $120.75 $123.20 $120.75 $123.03 $113.48 35,241
2019-01-30 $120.45 $121.36 $120.21 $120.90 $111.52 37,744
2019-01-29 $120.20 $120.40 $119.74 $120.21 $110.88 17,183
2019-01-28 $118.81 $120.11 $118.76 $120.11 $110.79 28,699
2019-01-25 $119.83 $120.50 $119.29 $119.34 $110.08 31,507
2019-01-24 $120.47 $120.47 $118.85 $119.43 $110.16 53,401
2019-01-23 $121.43 $121.81 $120.69 $121.54 $112.11 40,975
2019-01-22 $121.77 $121.77 $120.08 $120.80 $111.42 58,326
2019-01-18 $121.25 $122.41 $121.25 $122.07 $112.59 20,522
2019-01-17 $119.67 $120.63 $119.67 $120.59 $111.23 30,348
2019-01-16 $120.34 $120.34 $119.56 $119.83 $110.53 18,813
2019-01-15 $119.33 $120.45 $119.27 $120.37 $111.03 27,069
2019-01-14 $119.36 $119.68 $119.05 $119.21 $109.96 31,039
2019-01-11 $119.68 $119.91 $119.28 $119.85 $110.55 20,569
2019-01-10 $118.40 $119.66 $118.13 $119.66 $110.37 28,820
2019-01-09 $119.16 $119.46 $118.31 $118.58 $109.38 41,796
2019-01-08 $119.04 $119.76 $118.48 $119.51 $110.23 47,322
2019-01-07 $117.70 $118.99 $116.93 $118.15 $108.98 635,959
2019-01-04 $115.90 $117.98 $115.90 $117.76 $108.62 47,618
2019-01-03 $115.40 $116.56 $115.20 $115.47 $106.51 56,316
2019-01-02 $115.02 $116.23 $114.67 $115.92 $106.92 65,795
2018-12-31 $116.31 $116.48 $115.29 $116.48 $107.44 91,840
2018-12-28 $116.71 $117.42 $115.58 $116.05 $107.04 86,450
2018-12-27 $114.75 $116.04 $112.57 $116.04 $107.03 93,852
2018-12-26 $112.27 $115.21 $111.19 $115.21 $106.27 74,252
2018-12-24 $115.40 $115.40 $112.17 $112.22 $103.51 44,422
2018-12-21 $118.05 $120.31 $116.34 $116.66 $106.72 105,582
2018-12-20 $119.69 $119.69 $116.89 $117.92 $107.88 75,268
2018-12-19 $121.69 $122.90 $119.88 $120.32 $110.07 101,739
2018-12-18 $122.61 $123.00 $120.52 $121.25 $110.92 62,877
2018-12-17 $125.33 $125.38 $121.82 $122.29 $111.87 62,022
2018-12-14 $126.89 $127.00 $125.33 $125.61 $114.91 38,388
2018-12-13 $127.51 $128.01 $127.25 $127.84 $116.95 64,992
2018-12-12 $127.84 $128.41 $127.38 $127.39 $116.54 75,865
2018-12-11 $126.53 $127.97 $126.46 $127.14 $116.31 44,432
2018-12-10 $126.28 $126.38 $123.91 $125.90 $115.18 47,638
2018-12-07 $127.77 $128.13 $125.64 $126.05 $115.31 66,469
2018-12-06 $127.93 $127.94 $125.37 $127.77 $116.89 82,573
2018-12-04 $130.76 $131.05 $127.95 $128.13 $117.22 56,587
2018-12-03 $130.08 $130.54 $129.42 $130.54 $119.42 177,079
2018-11-30 $129.42 $130.13 $129.29 $129.93 $118.86 42,069
2018-11-29 $129.15 $130.05 $129.12 $129.62 $118.58 352,015
2018-11-28 $129.08 $129.49 $128.54 $129.30 $118.29 368,147
2018-11-27 $127.88 $129.01 $127.74 $128.93 $117.95 62,518
2018-11-26 $128.31 $128.76 $127.57 $127.95 $117.05 49,235
2018-11-23 $127.12 $128.55 $127.12 $128.04 $117.13 11,592
2018-11-21 $128.53 $128.62 $127.16 $127.43 $116.58 243,677
2018-11-20 $129.42 $130.15 $127.98 $128.20 $117.28 46,019
2018-11-19 $130.24 $131.01 $129.49 $129.87 $118.81 67,039
2018-11-16 $129.65 $130.94 $129.34 $130.17 $119.08 34,574
2018-11-15 $129.44 $129.76 $128.56 $129.71 $118.66 124,758
2018-11-14 $130.94 $130.94 $129.20 $129.76 $118.71 75,182
2018-11-13 $131.52 $131.81 $130.10 $130.67 $119.54 79,285
2018-11-12 $131.41 $132.42 $131.19 $131.38 $120.19 52,488
2018-11-09 $131.10 $132.03 $130.98 $131.78 $120.56 39,127
2018-11-08 $130.46 $131.10 $130.33 $130.72 $119.59 54,219
2018-11-07 $131.44 $131.44 $129.69 $131.10 $119.93 103,850
2018-11-06 $129.94 $131.16 $129.80 $130.91 $119.76 38,997
2018-11-05 $129.07 $130.39 $128.87 $130.22 $119.13 44,801
2018-11-02 $130.24 $130.24 $128.19 $128.94 $117.96 52,975
2018-11-01 $128.74 $130.60 $128.54 $130.24 $119.15 331,996
2018-10-31 $129.61 $129.65 $127.44 $128.62 $117.67 427,135
2018-10-30 $127.12 $129.47 $127.12 $129.47 $118.44 46,691
2018-10-29 $126.20 $127.74 $125.48 $126.66 $115.87 166,010
2018-10-26 $126.95 $126.95 $124.70 $125.24 $114.57 94,309
2018-10-25 $127.85 $128.44 $126.60 $127.76 $116.88 32,689
2018-10-24 $128.09 $130.11 $128.07 $128.19 $117.27 33,153
2018-10-23 $126.93 $128.52 $126.29 $128.06 $117.15 34,986
2018-10-22 $128.85 $129.17 $127.58 $127.83 $116.94 30,369
2018-10-19 $127.81 $129.14 $127.81 $128.63 $117.67 24,398
2018-10-18 $127.05 $128.02 $126.32 $126.68 $115.89 18,266
2018-10-17 $126.88 $127.35 $126.08 $126.94 $116.13 15,506
2018-10-16 $126.01 $127.34 $125.72 $127.08 $116.26 67,277
2018-10-15 $124.39 $126.55 $124.39 $125.84 $115.12 17,074
2018-10-12 $124.56 $125.02 $123.61 $124.73 $114.11 50,209
2018-10-11 $126.77 $126.93 $123.52 $123.97 $113.41 75,691
2018-10-10 $128.80 $129.04 $126.98 $127.22 $116.38 38,749
2018-10-09 $129.62 $129.62 $128.78 $128.95 $117.97 40,290
2018-10-08 $127.88 $129.74 $127.88 $129.63 $118.59 24,815
2018-10-05 $127.18 $127.93 $127.18 $127.78 $116.90 27,416
2018-10-04 $127.73 $127.73 $126.58 $127.24 $116.40 33,606
2018-10-03 $129.33 $129.39 $127.58 $127.69 $116.81 27,142
2018-10-02 $128.14 $129.31 $128.14 $128.92 $117.94 20,954
2018-10-01 $128.52 $128.58 $127.95 $128.06 $117.15 46,709
2018-09-28 $127.58 $128.40 $127.58 $128.34 $117.41 20,530
2018-09-27 $128.17 $129.06 $127.83 $128.04 $117.13 21,303
2018-09-26 $129.10 $129.81 $128.89 $128.89 $117.91 33,629
2018-09-25 $130.27 $130.27 $128.99 $128.99 $118.00 19,842
2018-09-24 $131.22 $131.31 $129.71 $129.87 $118.81 19,246
2018-09-21 $132.17 $132.52 $132.17 $132.22 $120.29 15,834
2018-09-20 $130.89 $132.03 $130.89 $131.96 $120.06 19,210
2018-09-19 $131.04 $131.60 $130.50 $130.62 $118.84 12,183
2018-09-18 $131.67 $131.67 $130.33 $131.11 $119.28 20,970
2018-09-17 $131.52 $132.04 $131.32 $131.92 $120.02 14,992
2018-09-14 $131.92 $132.01 $131.25 $131.82 $119.93 17,090
2018-09-13 $131.83 $132.19 $131.40 $132.12 $120.20 27,336
2018-09-12 $131.04 $132.53 $130.96 $132.47 $120.52 29,978
2018-09-11 $131.41 $131.47 $130.75 $131.07 $119.25 23,155
2018-09-10 $131.79 $132.40 $131.60 $131.60 $119.73 13,014
2018-09-07 $131.56 $131.61 $130.49 $131.61 $119.74 20,659
2018-09-06 $130.76 $131.86 $130.48 $131.68 $119.80 35,930
2018-09-05 $129.01 $130.74 $128.98 $130.74 $118.95 25,483
2018-09-04 $129.37 $130.01 $129.22 $129.44 $117.77 20,067
2018-08-31 $129.29 $129.74 $129.02 $129.64 $117.95 16,230
2018-08-30 $129.31 $129.79 $128.98 $129.27 $117.61 17,660
2018-08-29 $130.00 $130.00 $129.47 $129.74 $118.04 9,161
2018-08-28 $130.05 $130.30 $129.28 $129.34 $117.67 25,334
2018-08-27 $130.36 $130.36 $129.30 $129.74 $118.04 25,918
2018-08-24 $129.36 $130.21 $129.29 $129.86 $118.15 30,950
2018-08-23 $129.37 $129.81 $129.26 $129.51 $117.83 13,062
2018-08-22 $130.58 $130.58 $129.91 $129.99 $118.27 28,007
2018-08-21 $132.31 $132.31 $130.26 $130.76 $118.97 23,521
2018-08-20 $132.35 $132.80 $132.18 $132.38 $120.44 21,748
2018-08-17 $130.39 $132.08 $130.39 $132.08 $120.17 29,262
2018-08-16 $129.91 $130.84 $129.91 $130.57 $118.79 214,269
2018-08-15 $128.46 $129.35 $127.78 $129.27 $117.61 27,281
2018-08-14 $128.00 $128.87 $128.00 $128.74 $117.13 20,860
2018-08-13 $127.77 $127.98 $127.05 $127.68 $116.16 16,952
2018-08-10 $127.58 $128.12 $127.38 $127.55 $116.05 17,908
2018-08-09 $128.65 $128.85 $127.90 $128.12 $116.56 16,802
2018-08-08 $129.37 $129.42 $128.58 $128.63 $117.03 30,201
2018-08-07 $130.29 $130.29 $129.23 $129.58 $117.89 29,579
2018-08-06 $130.61 $130.97 $130.32 $130.35 $118.59 49,467
2018-08-03 $129.00 $131.32 $129.00 $130.48 $118.71 38,291
2018-08-02 $126.68 $128.62 $126.60 $128.58 $116.98 55,065
2018-08-01 $127.77 $127.77 $126.82 $126.85 $115.41 54,977
2018-07-31 $127.77 $128.36 $127.38 $127.86 $116.33 29,587
2018-07-30 $126.92 $127.61 $126.92 $127.31 $115.83 47,895
2018-07-27 $127.75 $128.26 $127.53 $127.68 $116.16 18,269
2018-07-26 $127.39 $128.71 $127.39 $127.84 $116.31 37,748
2018-07-25 $125.80 $126.78 $125.56 $126.69 $115.26 28,570
2018-07-24 $125.90 $126.22 $125.27 $125.83 $114.48 23,226
2018-07-23 $126.38 $126.78 $125.60 $126.05 $114.68 34,032
2018-07-20 $126.20 $126.78 $125.95 $126.58 $115.16 14,589
2018-07-19 $125.33 $126.77 $125.12 $126.25 $114.86 17,323
2018-07-18 $127.48 $127.48 $125.68 $125.83 $114.48 20,838
2018-07-17 $127.03 $127.81 $126.96 $127.62 $116.11 27,294
2018-07-16 $127.40 $127.40 $126.41 $126.65 $115.23 43,025
2018-07-13 $126.68 $127.78 $126.68 $127.55 $116.05 26,249
2018-07-12 $127.23 $127.45 $126.47 $126.82 $115.38 16,321
2018-07-11 $127.15 $127.15 $126.41 $126.91 $115.46 22,357
2018-07-10 $126.71 $127.22 $126.16 $127.22 $115.75 31,417
2018-07-09 $127.06 $127.29 $126.45 $126.50 $115.09 70,716
2018-07-06 $126.39 $127.41 $126.26 $126.99 $115.54 29,987
2018-07-05 $124.85 $126.41 $124.85 $126.38 $114.98 18,853
2018-07-03 $124.45 $124.95 $124.18 $124.21 $113.01 18,769
2018-07-02 $124.49 $124.76 $123.35 $123.90 $112.72 39,109
2018-06-29 $124.96 $125.60 $124.44 $125.00 $113.73 32,064
2018-06-28 $124.50 $125.38 $124.50 $125.15 $113.86 38,931
2018-06-27 $125.34 $126.18 $124.66 $124.73 $113.48 61,535
2018-06-26 $126.07 $126.38 $124.89 $125.50 $114.18 460,360
2018-06-25 $124.80 $126.21 $124.80 $126.01 $114.64 61,438
2018-06-22 $124.16 $125.31 $124.16 $125.28 $113.98 27,673
2018-06-21 $124.02 $124.55 $123.73 $124.00 $112.82 28,767
2018-06-20 $124.05 $124.05 $123.19 $123.81 $112.64 26,881
2018-06-19 $122.69 $123.82 $122.69 $123.64 $112.49 20,849
2018-06-18 $124.10 $124.10 $122.59 $123.04 $111.94 32,913
2018-06-15 $122.95 $124.65 $122.75 $124.65 $113.41 147,886
2018-06-14 $123.48 $123.92 $123.17 $123.88 $112.08 33,877
2018-06-13 $123.71 $123.81 $122.92 $123.27 $111.53 38,581
2018-06-12 $123.45 $123.71 $122.80 $123.71 $111.93 22,792
2018-06-11 $122.07 $123.60 $122.07 $123.32 $111.58 213,353
2018-06-08 $120.42 $122.06 $120.42 $122.06 $110.44 50,934
2018-06-07 $119.32 $121.02 $119.08 $120.35 $108.89 32,075
2018-06-06 $120.02 $120.02 $119.11 $119.84 $108.43 21,754
2018-06-05 $120.68 $120.68 $119.68 $119.98 $108.56 16,761
2018-06-04 $119.54 $120.58 $119.54 $120.52 $109.04 26,835
2018-06-01 $119.91 $120.09 $119.44 $119.53 $108.15 20,419
2018-05-31 $121.83 $121.83 $119.24 $119.66 $108.27 27,576
2018-05-30 $120.62 $122.26 $120.38 $122.03 $110.41 32,282
2018-05-29 $120.25 $120.89 $119.88 $120.35 $108.89 35,427
2018-05-25 $120.06 $121.37 $120.06 $120.61 $109.13 25,953
2018-05-24 $120.04 $120.20 $119.45 $120.11 $108.67 9,885
2018-05-23 $119.46 $120.30 $119.46 $120.27 $108.82 22,560
2018-05-22 $119.95 $120.80 $119.56 $119.79 $108.38 22,996
2018-05-21 $119.88 $120.40 $119.69 $119.85 $108.44 38,585
2018-05-18 $120.05 $120.23 $118.90 $119.58 $108.19 24,195
2018-05-17 $121.24 $121.24 $120.62 $120.88 $109.37 19,068
2018-05-16 $119.94 $120.92 $119.94 $120.77 $109.27 20,969
2018-05-15 $119.73 $120.14 $119.14 $119.74 $108.34 33,481
2018-05-14 $120.44 $120.63 $120.15 $120.21 $108.76 16,904
2018-05-11 $120.87 $121.10 $120.16 $120.42 $108.95 26,900
2018-05-10 $120.46 $121.14 $120.41 $120.48 $109.01 27,549
2018-05-09 $119.80 $120.24 $119.52 $120.04 $108.61 21,621
2018-05-08 $119.94 $120.04 $119.50 $119.84 $108.43 19,555
2018-05-07 $120.71 $120.75 $120.04 $120.10 $108.66 16,658
2018-05-04 $118.49 $120.81 $118.49 $120.28 $108.83 17,557
2018-05-03 $119.15 $119.42 $118.29 $118.59 $107.30 28,011
2018-05-02 $121.39 $121.39 $118.76 $118.80 $107.49 32,968
2018-05-01 $122.67 $122.67 $121.27 $121.98 $110.37 22,009
2018-04-30 $124.42 $124.58 $122.71 $122.85 $111.15 33,239
2018-04-27 $122.58 $124.28 $122.58 $123.99 $112.18 23,868
2018-04-26 $122.91 $123.52 $122.28 $123.20 $111.47 43,515
2018-04-25 $121.81 $122.89 $121.59 $122.42 $110.76 37,120
2018-04-24 $122.54 $122.60 $121.11 $121.85 $110.25 32,150
2018-04-23 $121.79 $122.30 $121.76 $122.28 $110.64 22,434
2018-04-20 $124.04 $124.27 $121.64 $121.77 $110.18 72,779
2018-04-19 $125.81 $125.81 $123.74 $124.18 $112.36 181,263
2018-04-18 $127.35 $127.55 $126.61 $126.69 $114.63 87,732
2018-04-17 $127.50 $127.53 $127.02 $127.47 $115.33 8,905
2018-04-16 $125.91 $127.65 $125.82 $127.05 $114.95 11,790
2018-04-13 $125.81 $125.84 $125.15 $125.39 $113.45 20,871
2018-04-12 $125.89 $126.36 $125.41 $125.42 $113.48 16,539
2018-04-11 $125.19 $126.26 $125.19 $125.91 $113.92 19,218
2018-04-10 $126.57 $126.57 $125.41 $125.91 $113.92 28,363
2018-04-09 $126.12 $126.79 $125.30 $126.79 $114.72 4,938
2018-04-06 $126.36 $127.69 $125.15 $125.84 $113.86 18,688
2018-04-05 $127.11 $127.26 $126.25 $127.08 $114.98 11,236
2018-04-04 $123.72 $127.22 $123.72 $126.70 $114.64 23,415
2018-04-03 $123.98 $124.87 $123.24 $124.61 $112.75 31,427
2018-04-02 $126.12 $126.12 $122.79 $123.23 $111.50 98,498
2018-03-29 $125.87 $126.88 $125.87 $126.62 $114.56 15,288
2018-03-28 $124.73 $125.93 $124.73 $125.21 $113.29 19,576
2018-03-27 $124.44 $125.46 $123.69 $124.17 $112.35 36,915
2018-03-26 $123.23 $124.35 $123.03 $124.32 $112.48 30,575
2018-03-23 $124.00 $124.58 $122.23 $122.33 $110.68 31,956
2018-03-22 $124.45 $125.27 $123.56 $123.58 $111.81 24,670
2018-03-21 $125.76 $125.83 $124.46 $124.79 $112.91 39,449
2018-03-20 $127.21 $127.32 $126.34 $126.61 $114.55 13,658
2018-03-19 $127.81 $128.08 $126.62 $127.00 $114.91 15,463
2018-03-16 $127.56 $128.21 $127.41 $127.94 $115.76 12,363
2018-03-15 $129.47 $129.78 $127.81 $127.91 $115.28 16,981
2018-03-14 $130.77 $130.99 $129.28 $129.40 $116.63 14,441
2018-03-13 $131.05 $131.05 $130.39 $130.57 $117.68 11,484
2018-03-12 $130.79 $131.38 $130.48 $130.59 $117.70 19,166
2018-03-09 $130.15 $130.60 $129.94 $130.20 $117.35 13,406
2018-03-08 $128.86 $129.58 $128.86 $129.49 $116.71 15,257
2018-03-07 $129.03 $129.26 $128.53 $128.92 $116.19 10,540
2018-03-06 $130.01 $130.20 $129.14 $130.17 $117.32 12,126
2018-03-05 $128.23 $129.97 $128.23 $129.89 $117.07 39,377
2018-03-02 $126.88 $128.93 $126.88 $128.82 $116.10 117,669
2018-03-01 $127.73 $128.50 $126.54 $127.52 $114.93 35,281
2018-02-28 $129.71 $129.74 $128.31 $128.31 $115.64 15,538
2018-02-27 $130.84 $131.29 $129.09 $129.09 $116.35 17,380
2018-02-26 $130.29 $130.81 $129.98 $130.57 $117.68 10,507
2018-02-23 $129.14 $129.94 $128.61 $129.85 $117.03 7,701
2018-02-22 $128.71 $129.74 $128.71 $128.86 $116.14 13,086
2018-02-21 $130.35 $130.91 $128.95 $128.95 $116.22 20,491
2018-02-20 $131.67 $131.67 $130.31 $130.58 $117.69 30,075
2018-02-16 $131.97 $133.03 $131.60 $132.84 $119.73 14,810
2018-02-15 $130.69 $132.21 $129.73 $132.13 $119.09 17,821
2018-02-14 $128.79 $130.42 $128.51 $130.24 $117.38 72,267
2018-02-13 $128.65 $129.63 $128.47 $129.37 $116.60 21,433
2018-02-12 $128.68 $129.52 $128.32 $128.89 $116.17 26,962
2018-02-09 $128.01 $128.67 $125.46 $128.08 $115.44 25,428
2018-02-08 $129.70 $129.79 $127.27 $127.27 $114.71 69,501
2018-02-07 $129.65 $131.08 $129.22 $129.25 $116.49 34,599
2018-02-06 $126.00 $129.80 $125.72 $129.74 $116.93 38,416
2018-02-05 $131.74 $132.33 $128.15 $128.21 $115.55 40,395
2018-02-02 $134.85 $134.85 $132.07 $132.08 $119.04 32,495
2018-02-01 $135.56 $136.07 $135.14 $135.31 $121.95 109,342
2018-01-31 $136.81 $137.02 $135.70 $136.16 $122.72 15,727
2018-01-30 $136.65 $137.25 $136.38 $136.65 $123.16 16,057
2018-01-29 $138.39 $138.61 $137.38 $137.38 $123.82 26,714
2018-01-26 $136.58 $137.35 $136.35 $137.26 $123.71 13,907
2018-01-25 $136.48 $137.15 $136.48 $136.82 $123.31 23,677
2018-01-24 $136.44 $136.44 $135.65 $136.05 $122.62 18,544
2018-01-23 $135.99 $136.30 $135.40 $136.18 $122.74 34,218
2018-01-22 $135.14 $136.14 $135.14 $136.14 $122.70 12,998
2018-01-19 $134.09 $135.22 $134.09 $135.14 $121.80 90,998
2018-01-18 $134.63 $134.63 $133.62 $133.75 $120.55 11,463
2018-01-17 $133.71 $135.15 $133.71 $134.56 $121.28 18,927
2018-01-16 $132.94 $133.57 $132.86 $132.95 $119.83 32,424
2018-01-12 $132.75 $132.84 $132.23 $132.42 $119.35 36,065
2018-01-11 $133.15 $133.24 $132.43 $132.58 $119.49 29,603
2018-01-10 $133.69 $133.69 $132.31 $133.04 $119.91 14,619
2018-01-09 $134.23 $134.63 $134.07 $134.20 $120.95 38,736
2018-01-08 $134.00 $134.34 $133.76 $134.34 $121.08 39,576
2018-01-05 $133.45 $133.84 $133.25 $133.84 $120.63 23,545
2018-01-04 $132.83 $133.68 $132.78 $133.21 $120.06 22,838
2018-01-03 $132.95 $132.95 $132.38 $132.68 $119.58 18,927
2018-01-02 $133.75 $133.75 $132.96 $133.03 $119.90 132,929
2017-12-29 $133.96 $134.38 $133.70 $133.70 $120.50 23,550
2017-12-28 $134.09 $134.09 $133.48 $133.80 $120.59 21,189
2017-12-27 $134.39 $134.42 $133.89 $133.99 $120.76 21,279
2017-12-26 $133.86 $134.26 $133.86 $134.04 $120.81 8,209
2017-12-22 $133.49 $133.82 $133.49 $133.74 $120.54 10,800
2017-12-21 $133.53 $133.90 $133.23 $133.31 $120.15 10,377
2017-12-20 $133.34 $133.45 $132.31 $133.18 $120.03 13,048
2017-12-19 $133.66 $133.66 $133.12 $133.12 $119.98 9,961
2017-12-18 $133.35 $133.85 $133.12 $133.12 $119.98 12,987
2017-12-15 $131.92 $132.96 $131.85 $132.76 $119.65 15,563
2017-12-14 $132.62 $132.76 $132.09 $132.09 $118.37 14,761
2017-12-13 $132.35 $132.97 $132.28 $132.74 $118.95 37,235
2017-12-12 $132.23 $132.68 $132.07 $132.36 $118.61 9,800
2017-12-11 $132.13 $132.17 $131.51 $132.17 $118.44 13,167
2017-12-08 $132.09 $132.35 $131.57 $132.35 $118.60 16,201
2017-12-07 $132.53 $132.53 $131.85 $131.88 $118.18 13,211
2017-12-06 $132.08 $132.69 $132.08 $132.64 $118.86 15,640
2017-12-05 $132.51 $132.81 $131.65 $131.92 $118.22 17,711
2017-12-04 $130.91 $132.58 $130.81 $132.54 $118.77 40,539
2017-12-01 $130.04 $130.41 $128.58 $130.38 $116.84 44,231
2017-11-30 $129.74 $130.63 $129.42 $130.30 $116.77 50,899
2017-11-29 $127.70 $129.47 $127.70 $129.07 $115.66 32,484
2017-11-28 $126.70 $127.66 $126.55 $127.62 $114.36 16,385
2017-11-27 $126.25 $126.74 $126.25 $126.65 $113.49 18,918
2017-11-24 $126.52 $126.74 $126.32 $126.34 $113.22 9,374
2017-11-22 $126.52 $126.52 $126.14 $126.43 $113.30 9,918
2017-11-21 $126.59 $127.19 $126.40 $126.42 $113.29 21,075
2017-11-20 $126.12 $126.92 $126.12 $126.61 $113.46 16,362
2017-11-17 $125.92 $126.85 $125.92 $126.49 $113.35 29,448
2017-11-16 $125.09 $126.74 $125.09 $126.32 $113.20 13,102
2017-11-15 $125.52 $125.52 $124.46 $124.46 $111.53 11,507
2017-11-14 $124.94 $126.00 $124.94 $125.97 $112.89 15,117
2017-11-13 $124.42 $125.58 $124.42 $125.17 $112.17 27,019
2017-11-10 $122.81 $124.44 $122.81 $124.43 $111.50 16,017
2017-11-09 $122.62 $123.49 $122.51 $123.06 $110.28 20,790
2017-11-08 $121.37 $122.75 $121.37 $122.70 $109.96 23,993
2017-11-07 $119.78 $121.00 $119.71 $120.98 $108.41 19,642
2017-11-06 $121.03 $121.03 $119.81 $119.81 $107.37 30,373
2017-11-03 $121.71 $121.89 $121.27 $121.27 $108.67 21,630
2017-11-02 $122.06 $122.10 $121.13 $121.54 $108.92 21,778
2017-11-01 $122.05 $122.50 $122.05 $122.13 $109.44 26,262
2017-10-31 $120.65 $121.70 $120.65 $121.62 $108.99 53,282
2017-10-30 $120.63 $120.67 $119.79 $119.85 $107.40 31,827
2017-10-27 $121.38 $121.38 $120.48 $120.85 $108.30 20,813
2017-10-26 $122.00 $122.42 $121.64 $121.64 $109.01 32,393
2017-10-25 $122.21 $122.21 $120.87 $121.77 $109.12 27,484
2017-10-24 $122.54 $122.58 $122.14 $122.25 $109.55 10,618
2017-10-23 $122.51 $122.82 $122.33 $122.58 $109.85 15,705
2017-10-20 $122.52 $122.52 $122.04 $122.34 $109.63 29,915
2017-10-19 $122.50 $122.50 $121.96 $122.36 $109.65 13,173
2017-10-18 $123.18 $123.18 $122.55 $122.77 $110.02 21,076
2017-10-17 $123.29 $123.29 $122.82 $123.08 $110.30 14,526
2017-10-16 $123.39 $123.61 $123.39 $123.53 $110.70 33,770
2017-10-13 $123.50 $123.86 $123.50 $123.53 $110.70 17,537
2017-10-12 $122.64 $123.48 $122.64 $123.35 $110.54 21,327
2017-10-11 $122.79 $123.10 $122.75 $122.79 $110.04 15,351
2017-10-10 $121.59 $122.43 $121.59 $122.41 $109.70 13,115
2017-10-09 $122.41 $122.41 $121.17 $121.32 $108.72 25,570
2017-10-06 $122.73 $122.79 $122.21 $122.30 $109.60 17,070
2017-10-05 $123.24 $123.69 $123.14 $123.30 $110.49 12,640
2017-10-04 $122.13 $123.18 $122.08 $122.73 $109.98 23,878
2017-10-03 $122.51 $122.52 $122.07 $122.15 $109.46 15,527
2017-10-02 $122.61 $122.95 $122.25 $122.28 $109.58 26,321
2017-09-29 $122.67 $123.00 $122.51 $122.57 $109.84 23,623
2017-09-28 $121.98 $122.70 $121.98 $122.21 $109.52 29,942
2017-09-27 $122.63 $122.75 $121.32 $122.08 $109.40 30,502
2017-09-26 $122.54 $122.79 $122.35 $122.62 $109.88 75,355
2017-09-25 $121.55 $122.44 $121.55 $122.34 $109.63 20,090
2017-09-22 $122.30 $122.30 $121.46 $121.65 $109.01 16,643
2017-09-21 $123.51 $123.51 $121.98 $121.99 $109.32 29,427
2017-09-20 $124.39 $124.39 $122.85 $123.50 $110.67 15,932
2017-09-19 $125.81 $125.81 $124.77 $124.81 $111.84 9,261
2017-09-18 $125.52 $125.76 $125.40 $125.66 $112.61 12,259
2017-09-15 $125.00 $125.48 $125.00 $125.48 $112.45 7,054
2017-09-14 $125.64 $125.64 $125.24 $125.50 $111.90 9,685
2017-09-13 $125.74 $126.15 $125.72 $125.72 $112.09 7,855
2017-09-12 $125.59 $125.89 $125.53 $125.76 $112.13 8,297
2017-09-11 $125.04 $125.65 $125.04 $125.46 $111.86 11,907
2017-09-08 $124.69 $124.89 $124.12 $124.69 $111.17 9,837
2017-09-07 $124.96 $125.09 $124.54 $125.02 $111.47 14,256
2017-09-06 $124.44 $124.82 $124.17 $124.82 $111.29 14,150
2017-09-05 $123.95 $124.37 $123.62 $124.30 $110.83 17,212
2017-09-01 $123.64 $124.06 $123.64 $124.06 $110.61 25,526
2017-08-31 $123.63 $123.66 $123.33 $123.48 $110.10 21,872
2017-08-30 $123.39 $123.91 $123.33 $123.71 $110.30 5,810
2017-08-29 $122.93 $123.50 $122.93 $123.35 $109.98 8,363
2017-08-28 $123.60 $123.63 $122.67 $122.99 $109.66 26,768
2017-08-25 $123.66 $124.00 $123.61 $123.71 $110.30 13,065
2017-08-24 $125.28 $125.28 $123.35 $123.36 $109.99 84,985
2017-08-23 $126.05 $126.05 $125.49 $125.68 $112.06 8,345
2017-08-22 $126.04 $126.25 $125.76 $126.16 $112.48 8,973
2017-08-21 $126.01 $126.57 $125.90 $126.30 $112.61 5,752
2017-08-18 $126.00 $126.14 $125.86 $125.98 $112.33 8,472
2017-08-17 $126.70 $127.31 $126.09 $126.11 $112.44 18,767
2017-08-16 $126.70 $127.25 $126.70 $127.04 $113.27 12,795
2017-08-15 $126.38 $126.71 $126.38 $126.67 $112.94 9,851
2017-08-14 $125.92 $126.64 $125.92 $126.39 $112.69 11,885
2017-08-11 $125.12 $126.02 $125.12 $125.56 $111.95 8,524
2017-08-10 $125.50 $125.67 $125.17 $125.19 $111.62 16,463
2017-08-09 $125.12 $125.77 $125.12 $125.76 $112.13 14,704
2017-08-08 $125.97 $126.19 $125.57 $125.59 $111.98 17,860
2017-08-07 $125.33 $126.32 $125.33 $126.28 $112.59 31,883
2017-08-04 $125.86 $125.86 $125.14 $125.29 $111.71 18,495
2017-08-03 $125.89 $126.39 $125.64 $125.65 $112.03 28,793
2017-08-02 $125.76 $126.00 $125.21 $125.98 $112.32 26,648
2017-08-01 $126.34 $126.34 $125.78 $125.86 $112.22 74,545
2017-07-31 $126.01 $126.16 $125.83 $126.03 $112.37 8,881
2017-07-28 $126.54 $126.54 $125.24 $126.02 $112.36 27,598
2017-07-27 $125.74 $126.58 $125.74 $126.58 $112.86 13,351
2017-07-26 $125.64 $125.76 $125.40 $125.56 $111.95 30,124
2017-07-25 $124.62 $125.67 $124.62 $125.67 $112.05 20,836
2017-07-24 $124.64 $124.69 $124.42 $124.55 $111.05 11,975
2017-07-21 $123.98 $124.70 $123.98 $124.69 $111.17 21,835
2017-07-20 $124.17 $124.54 $124.17 $124.25 $110.78 16,104
2017-07-19 $123.85 $124.14 $123.66 $124.12 $110.67 14,977
2017-07-18 $124.07 $124.08 $123.67 $123.77 $110.35 22,991
2017-07-17 $123.86 $124.18 $123.75 $124.07 $110.62 18,872
2017-07-14 $123.26 $123.92 $123.26 $123.92 $110.49 79,810
2017-07-13 $122.85 $123.16 $122.74 $123.05 $109.72 16,558
2017-07-12 $122.56 $123.08 $122.56 $122.73 $109.43 11,303
2017-07-11 $122.40 $122.45 $121.83 $122.06 $108.83 24,500
2017-07-10 $123.35 $123.35 $122.27 $122.37 $109.11 25,780
2017-07-07 $123.50 $123.76 $123.17 $123.30 $109.94 25,912
2017-07-06 $123.93 $124.00 $123.38 $123.38 $110.01 27,299
2017-07-05 $124.77 $124.77 $124.04 $124.16 $110.70 79,268
2017-07-03 $124.76 $125.25 $124.65 $124.67 $111.16 44,178
2017-06-30 $124.83 $125.20 $124.73 $124.74 $111.22 117,797
2017-06-29 $125.91 $125.91 $123.99 $124.47 $110.98 17,320
2017-06-28 $125.73 $126.34 $125.73 $125.77 $112.14 14,994
2017-06-27 $126.50 $126.50 $125.35 $125.35 $111.76 15,444
2017-06-26 $126.56 $127.00 $126.56 $126.68 $112.95 12,230
2017-06-23 $126.32 $126.76 $126.18 $126.30 $112.61 11,373
2017-06-22 $126.75 $126.75 $126.19 $126.21 $112.53 12,030
2017-06-21 $127.30 $127.33 $126.79 $126.88 $113.13 12,450
2017-06-20 $128.47 $128.51 $127.29 $127.31 $113.51 13,331
2017-06-19 $127.57 $127.96 $127.33 $127.96 $114.09 17,991
2017-06-16 $128.05 $128.05 $126.26 $127.39 $113.58 24,423
2017-06-15 $128.90 $129.05 $128.40 $128.76 $114.21 15,991
2017-06-14 $129.55 $130.11 $129.39 $129.70 $115.05 18,454
2017-06-13 $129.00 $129.27 $128.30 $129.19 $114.59 24,831
2017-06-12 $128.70 $129.25 $128.50 $128.95 $114.38 15,040
2017-06-09 $128.79 $128.90 $128.44 $128.76 $114.21 20,721
2017-06-08 $129.73 $129.73 $128.52 $128.78 $114.23 8,676
2017-06-07 $129.89 $130.06 $129.61 $129.73 $115.07 13,751
2017-06-06 $129.92 $130.25 $129.78 $129.91 $115.23 12,335
2017-06-05 $130.11 $130.24 $129.58 $130.19 $115.48 19,171
2017-06-02 $130.08 $130.26 $129.71 $130.11 $115.41 28,141
2017-06-01 $128.90 $129.86 $128.66 $129.86 $115.19 77,070
2017-05-31 $128.69 $128.92 $128.50 $128.70 $114.16 16,916
2017-05-30 $128.59 $128.59 $127.97 $128.40 $113.89 7,996
2017-05-26 $128.27 $128.76 $128.27 $128.64 $114.10 10,641
2017-05-25 $128.03 $128.55 $127.81 $128.18 $113.70 14,881
2017-05-24 $127.47 $128.01 $127.35 $127.99 $113.53 12,142
2017-05-23 $127.82 $128.23 $127.42 $127.43 $113.03 15,864
2017-05-22 $126.48 $127.79 $126.48 $127.66 $113.24 9,428
2017-05-19 $125.74 $126.68 $125.70 $126.52 $112.22 19,662
2017-05-18 $125.80 $126.12 $125.53 $125.79 $111.58 12,713
2017-05-17 $125.34 $126.16 $125.34 $125.84 $111.62 20,176
2017-05-16 $126.35 $126.39 $125.79 $125.82 $111.60 34,727
2017-05-15 $125.83 $126.27 $125.83 $126.12 $111.87 44,717
2017-05-12 $126.32 $126.32 $125.77 $125.84 $111.62 9,140
2017-05-11 $126.13 $126.34 $125.93 $126.34 $112.06 18,763
2017-05-10 $125.80 $126.22 $125.80 $126.18 $111.92 17,821
2017-05-09 $126.34 $126.34 $125.50 $125.57 $111.38 11,363
2017-05-08 $126.32 $126.39 $125.97 $126.21 $111.95 10,692
2017-05-05 $126.24 $126.44 $126.02 $126.32 $112.05 49,848
2017-05-04 $124.98 $126.37 $124.98 $126.00 $111.76 13,930
2017-05-03 $124.61 $124.81 $124.31 $124.69 $110.60 19,680
2017-05-02 $125.36 $125.38 $124.49 $124.52 $110.45 62,719
2017-05-01 $126.38 $126.38 $125.44 $125.55 $111.36 43,800
2017-04-28 $126.14 $126.24 $125.67 $126.23 $111.97 194,781
2017-04-27 $126.37 $126.56 $126.16 $126.19 $111.93 10,374
2017-04-26 $127.29 $127.29 $126.24 $126.26 $111.99 21,860
2017-04-25 $127.14 $127.34 $127.00 $127.22 $112.85 19,274
2017-04-24 $126.60 $127.09 $126.48 $126.95 $112.61 26,706
2017-04-21 $126.24 $126.24 $125.85 $125.89 $111.67 9,169
2017-04-20 $126.13 $126.44 $125.85 $126.28 $112.01 12,987
2017-04-19 $126.73 $126.76 $126.05 $126.07 $111.82 21,194
2017-04-18 $125.65 $126.95 $125.65 $126.68 $112.37 12,867
2017-04-17 $125.16 $125.87 $125.13 $125.87 $111.65 16,541
2017-04-13 $125.59 $125.59 $124.99 $124.99 $110.87 10,582
2017-04-12 $124.89 $125.60 $124.89 $125.60 $111.41 11,527
2017-04-11 $125.14 $125.14 $124.63 $125.00 $110.88 18,126
2017-04-10 $124.55 $125.24 $124.47 $125.22 $111.07 19,567
2017-04-07 $124.45 $124.87 $124.44 $124.55 $110.48 18,828
2017-04-06 $124.21 $124.84 $124.21 $124.42 $110.36 18,160
2017-04-05 $124.21 $124.99 $124.15 $124.15 $110.12 189,305
2017-04-04 $124.09 $124.33 $123.76 $124.33 $110.28 14,787
2017-04-03 $124.52 $124.67 $123.90 $124.16 $110.13 124,037
2017-03-31 $124.38 $124.90 $124.38 $124.51 $110.44 15,084
2017-03-30 $125.00 $125.00 $124.41 $124.51 $110.44 95,824
2017-03-29 $124.71 $125.13 $124.46 $125.07 $110.94 29,091
2017-03-28 $124.92 $125.06 $124.12 $124.88 $110.77 22,104
2017-03-27 $124.48 $124.89 $124.41 $124.63 $110.55 19,593
2017-03-24 $125.45 $125.45 $124.63 $125.12 $110.98 9,519
2017-03-23 $125.21 $125.74 $124.97 $125.23 $111.08 12,768
2017-03-22 $125.62 $125.62 $124.99 $125.41 $111.24 20,773
2017-03-21 $125.96 $126.06 $125.28 $125.41 $111.24 52,419
2017-03-20 $125.72 $125.99 $125.72 $125.93 $111.70 15,823
2017-03-17 $126.46 $126.48 $125.90 $125.90 $111.67 17,723
2017-03-16 $126.38 $126.45 $126.20 $126.41 $111.70 34,466
2017-03-15 $125.54 $126.72 $125.54 $126.53 $111.80 27,628
2017-03-14 $125.47 $125.71 $125.32 $125.44 $110.84 18,180
2017-03-13 $125.59 $125.79 $125.42 $125.70 $111.07 20,909
2017-03-10 $125.69 $125.99 $125.39 $125.79 $111.15 9,959
2017-03-09 $124.95 $125.25 $124.90 $125.17 $110.60 35,712
2017-03-08 $125.02 $125.09 $124.82 $124.84 $110.31 14,760
2017-03-07 $125.39 $125.60 $125.11 $125.16 $110.59 15,923
2017-03-06 $125.71 $125.87 $125.57 $125.60 $110.98 19,865
2017-03-03 $126.60 $126.60 $125.65 $126.27 $111.57 13,572
2017-03-02 $126.58 $126.89 $126.57 $126.65 $111.91 63,382
2017-03-01 $126.30 $126.84 $126.00 $126.58 $111.85 112,943
2017-02-28 $125.52 $126.25 $125.52 $125.97 $111.31 21,714
2017-02-27 $126.41 $126.47 $125.55 $125.71 $111.08 40,443
2017-02-24 $126.12 $126.61 $125.99 $126.60 $111.86 16,116
2017-02-23 $126.30 $126.77 $126.01 $126.14 $111.46 14,372
2017-02-22 $126.25 $126.41 $125.95 $126.26 $111.56 18,081
2017-02-21 $125.61 $126.78 $125.61 $126.54 $111.81 26,834
2017-02-17 $124.25 $125.49 $124.25 $125.33 $110.74 18,854
2017-02-16 $125.00 $125.22 $124.20 $124.72 $110.20 18,937
2017-02-15 $124.17 $125.18 $124.07 $125.00 $110.45 136,840
2017-02-14 $123.56 $124.35 $123.29 $124.22 $109.76 24,940
2017-02-13 $123.96 $124.01 $123.75 $123.88 $109.46 23,973
2017-02-10 $123.72 $124.08 $123.66 $123.93 $109.50 18,910
2017-02-09 $122.99 $123.78 $122.80 $123.60 $109.21 16,105
2017-02-08 $122.34 $123.13 $122.34 $123.06 $108.74 80,504
2017-02-07 $121.68 $122.73 $121.68 $122.47 $108.22 18,659
2017-02-06 $122.34 $122.34 $121.49 $121.52 $107.38 13,453
2017-02-03 $122.05 $122.74 $122.00 $122.27 $108.04 32,911
2017-02-02 $121.09 $121.94 $121.03 $121.59 $107.44 28,314
2017-02-01 $120.62 $120.70 $119.86 $120.13 $106.15 59,487
2017-01-31 $120.47 $120.92 $120.36 $120.92 $106.85 34,378
2017-01-30 $120.50 $120.53 $120.00 $120.45 $106.43 24,136
2017-01-27 $121.43 $121.43 $120.33 $120.67 $106.63 34,025
2017-01-26 $121.79 $121.87 $121.42 $121.44 $107.31 49,259
2017-01-25 $121.86 $122.31 $121.86 $122.05 $107.84 57,200
2017-01-24 $121.04 $121.81 $121.01 $121.72 $107.55 40,123
2017-01-23 $121.04 $121.04 $120.61 $120.82 $106.76 61,054
2017-01-20 $121.16 $121.50 $120.41 $121.06 $106.97 45,838
2017-01-19 $120.88 $120.88 $120.26 $120.41 $106.40 99,496
2017-01-18 $120.66 $121.05 $120.61 $120.99 $106.91 31,322
2017-01-17 $119.23 $120.70 $119.00 $120.64 $106.60 33,651
2017-01-13 $119.05 $119.22 $118.82 $119.14 $105.27 21,693
2017-01-12 $118.67 $119.09 $118.62 $118.91 $105.07 47,252
2017-01-11 $118.31 $119.03 $118.31 $118.84 $105.01 22,674
2017-01-10 $119.25 $119.25 $118.60 $118.64 $104.83 29,088
2017-01-09 $120.08 $120.19 $119.23 $119.35 $105.46 31,632
2017-01-06 $120.12 $120.48 $119.79 $120.30 $106.30 30,325
2017-01-05 $120.13 $120.32 $119.67 $120.24 $106.25 46,396
2017-01-04 $120.23 $120.69 $120.23 $120.32 $106.32 35,547
2017-01-03 $119.84 $120.12 $119.47 $119.99 $106.02 102,968
2016-12-30 $120.25 $120.35 $119.14 $119.42 $105.52 20,941
2016-12-29 $119.64 $120.27 $119.64 $120.13 $106.15 18,395
2016-12-28 $120.34 $120.34 $119.53 $119.53 $105.62 25,893
2016-12-27 $120.25 $120.61 $120.25 $120.43 $106.41 77,525
2016-12-23 $120.07 $120.41 $120.04 $120.28 $106.28 27,416
2016-12-22 $120.27 $120.27 $119.71 $120.06 $106.09 13,034
2016-12-21 $120.02 $120.66 $120.02 $120.20 $106.21 18,222
2016-12-20 $120.20 $120.20 $119.71 $120.00 $106.03 28,800
2016-12-19 $120.23 $120.63 $119.11 $120.25 $106.25 60,086
2016-12-16 $120.10 $120.28 $119.79 $120.18 $106.19 29,768
2016-12-15 $119.40 $120.25 $118.95 $120.13 $105.71 29,255
2016-12-14 $120.70 $120.99 $119.21 $119.45 $105.12 33,870
2016-12-13 $120.14 $120.93 $120.14 $120.58 $106.11 20,339
2016-12-12 $119.74 $120.34 $119.70 $120.03 $105.62 28,532
2016-12-09 $118.47 $119.93 $118.47 $119.88 $105.49 37,231
2016-12-08 $118.03 $118.67 $117.91 $118.33 $104.13 40,005
2016-12-07 $116.84 $118.48 $116.84 $118.37 $104.16 83,357
2016-12-06 $116.63 $116.83 $116.35 $116.83 $102.81 38,592
2016-12-05 $116.23 $116.58 $116.23 $116.47 $102.49 48,245
2016-12-02 $115.65 $116.43 $115.65 $116.17 $102.23 50,907
2016-12-01 $116.22 $116.29 $115.13 $115.47 $101.61 69,257
2016-11-30 $118.35 $118.48 $116.39 $116.45 $102.47 258,550
2016-11-29 $118.56 $118.84 $118.34 $118.68 $104.44 30,852
2016-11-28 $118.39 $118.76 $118.09 $118.50 $104.28 119,421
2016-11-25 $117.78 $118.50 $117.78 $118.47 $104.25 14,224
2016-11-23 $118.19 $118.35 $117.42 $117.53 $103.42 36,538
2016-11-22 $117.95 $118.50 $117.95 $118.33 $104.13 36,567
2016-11-21 $116.38 $117.45 $116.25 $117.37 $103.28 60,404
2016-11-18 $117.07 $117.16 $116.57 $116.70 $102.69 44,779
2016-11-17 $116.78 $117.13 $116.32 $116.91 $102.88 75,166
2016-11-16 $117.12 $117.48 $116.91 $117.13 $103.07 71,888
2016-11-15 $116.49 $117.40 $116.49 $117.27 $103.20 54,715
2016-11-14 $115.74 $116.66 $115.53 $116.34 $102.38 122,295
2016-11-11 $115.45 $116.38 $115.09 $116.05 $102.12 122,328
2016-11-10 $119.50 $119.50 $115.87 $116.14 $102.20 185,100
2016-11-09 $118.45 $119.87 $117.45 $119.52 $105.18 100,059
2016-11-08 $119.82 $121.72 $119.36 $121.35 $106.79 20,899
2016-11-07 $119.36 $120.49 $119.36 $120.45 $105.99 57,697
2016-11-04 $119.00 $119.14 $118.25 $118.30 $104.10 72,732
2016-11-03 $120.85 $120.85 $119.16 $119.35 $105.03 54,184
2016-11-02 $120.74 $121.11 $120.58 $120.61 $106.13 25,810
2016-11-01 $121.58 $121.82 $120.70 $120.99 $106.47 38,937
2016-10-31 $121.36 $121.75 $121.26 $121.60 $107.01 277,128
2016-10-28 $120.07 $121.68 $120.07 $121.29 $106.73 35,200
2016-10-27 $121.12 $121.12 $120.09 $120.22 $105.79 34,384
2016-10-26 $121.05 $121.38 $120.87 $121.04 $106.51 148,543
2016-10-25 $121.45 $121.45 $121.13 $121.19 $106.64 77,248
2016-10-24 $120.77 $121.13 $120.68 $120.99 $106.47 27,021
2016-10-21 $120.55 $120.57 $119.83 $120.42 $105.97 29,251
2016-10-20 $120.30 $120.41 $119.68 $119.84 $105.46 26,881
2016-10-19 $120.75 $120.75 $119.84 $120.24 $105.81 14,563
2016-10-18 $120.99 $121.23 $120.79 $120.80 $106.30 18,447
2016-10-17 $120.89 $120.94 $120.41 $120.41 $105.96 15,644
2016-10-14 $120.88 $121.50 $120.88 $120.91 $106.40 33,195
2016-10-13 $120.43 $121.31 $120.07 $120.94 $106.42 31,672
2016-10-12 $120.21 $121.15 $120.18 $120.88 $106.37 21,239
2016-10-11 $120.67 $120.70 $119.64 $120.11 $105.69 43,087
2016-10-10 $120.70 $121.35 $120.46 $120.83 $106.33 100,588
2016-10-07 $121.22 $121.22 $119.85 $120.46 $106.00 37,751
2016-10-06 $120.46 $121.48 $120.19 $121.18 $106.64 20,620
2016-10-05 $120.91 $121.02 $120.40 $120.71 $106.22 60,942
2016-10-04 $121.98 $121.98 $120.54 $120.64 $106.16 144,352
2016-10-03 $122.27 $122.27 $121.69 $121.89 $107.26 40,328
2016-09-30 $121.83 $122.89 $121.83 $122.38 $107.69 266,682
2016-09-29 $122.15 $122.41 $121.28 $121.33 $106.77 32,989
2016-09-28 $122.03 $122.21 $121.59 $122.10 $107.45 123,786
2016-09-27 $121.56 $122.20 $121.48 $121.90 $107.27 21,521
2016-09-26 $122.21 $122.21 $121.48 $121.55 $106.96 21,119
2016-09-23 $123.00 $123.07 $122.50 $122.57 $107.86 19,795
2016-09-22 $122.48 $123.21 $122.48 $123.02 $108.26 34,744
2016-09-21 $121.16 $122.29 $120.80 $122.08 $107.43 65,166
2016-09-20 $121.32 $121.59 $121.09 $121.09 $106.56 34,309
2016-09-19 $121.12 $121.60 $121.00 $121.09 $106.56 25,085
2016-09-16 $121.18 $121.18 $120.41 $121.03 $106.50 47,814
2016-09-15 $120.99 $122.17 $120.97 $122.08 $106.92 43,080
2016-09-14 $121.44 $122.08 $120.90 $121.06 $106.02 53,464
2016-09-13 $122.38 $122.44 $121.23 $121.50 $106.41 30,615
2016-09-12 $120.69 $123.16 $120.69 $123.02 $107.74 43,271
2016-09-09 $123.95 $123.95 $121.09 $121.09 $106.05 99,562
2016-09-08 $125.10 $125.20 $124.42 $124.56 $109.09 76,136
2016-09-07 $126.80 $126.99 $125.23 $125.39 $109.82 48,376
2016-09-06 $127.18 $127.18 $126.29 $127.08 $111.30 58,164
2016-09-02 $126.20 $127.05 $126.20 $126.96 $111.19 137,376
2016-09-01 $126.14 $126.15 $125.33 $125.81 $110.18 149,250
2016-08-31 $126.30 $126.36 $125.91 $126.30 $110.61 107,847
2016-08-30 $126.86 $126.86 $125.93 $126.24 $110.56 103,575
2016-08-29 $126.50 $127.25 $126.50 $127.25 $111.45 21,104
2016-08-26 $127.18 $127.65 $126.18 $126.50 $110.79 38,192
2016-08-25 $127.39 $127.72 $126.97 $127.04 $111.26 17,620
2016-08-24 $127.70 $127.70 $127.12 $127.37 $111.55 13,947
2016-08-23 $128.45 $128.45 $127.64 $127.65 $111.80 33,928
2016-08-22 $128.00 $128.40 $127.77 $128.32 $112.38 36,917
2016-08-19 $127.78 $128.00 $127.46 $128.00 $112.10 21,695
2016-08-18 $127.73 $128.15 $127.73 $128.06 $112.15 32,961
2016-08-17 $127.22 $127.64 $126.54 $127.60 $111.75 27,925
2016-08-16 $127.65 $127.66 $127.18 $127.18 $111.38 47,010
2016-08-15 $128.32 $128.33 $127.97 $128.02 $112.12 51,719
2016-08-12 $127.89 $128.39 $127.88 $128.23 $112.30 27,603
2016-08-11 $128.30 $128.41 $127.75 $127.85 $111.97 41,281
2016-08-10 $127.67 $128.05 $127.67 $127.99 $112.09 18,535
2016-08-09 $127.23 $128.02 $127.19 $127.55 $111.71 230,891
2016-08-08 $127.59 $127.59 $126.89 $127.17 $111.38 429,633
2016-08-05 $127.47 $127.95 $127.03 $127.29 $111.48 37,778
2016-08-04 $126.86 $127.49 $126.70 $127.08 $111.30 27,856
2016-08-03 $127.27 $127.27 $126.26 $126.40 $110.70 35,252
2016-08-02 $127.78 $127.82 $126.78 $127.22 $111.42 43,251
2016-08-01 $127.87 $128.08 $127.37 $127.84 $111.96 62,962
2016-07-29 $127.23 $128.08 $127.22 $127.92 $112.03 40,914
2016-07-28 $126.92 $127.46 $126.22 $127.31 $111.50 43,807
2016-07-27 $128.53 $128.53 $126.60 $126.85 $111.10 91,584
2016-07-26 $129.68 $129.85 $128.55 $128.57 $112.60 31,893
2016-07-25 $129.62 $129.64 $129.01 $129.62 $113.52 195,583
2016-07-22 $129.03 $129.59 $129.03 $129.51 $113.42 26,721
2016-07-21 $129.12 $129.12 $128.41 $128.80 $112.81 35,822
2016-07-20 $129.81 $129.81 $129.11 $129.22 $113.17 35,752
2016-07-19 $129.38 $129.71 $129.07 $129.70 $113.59 32,536
2016-07-18 $129.90 $129.90 $129.41 $129.62 $113.52 26,948
2016-07-15 $130.05 $130.23 $129.58 $129.90 $113.77 40,863
2016-07-14 $129.80 $130.44 $129.68 $129.91 $113.77 56,464
2016-07-13 $129.20 $129.88 $129.06 $129.74 $113.63 26,785
2016-07-12 $129.72 $129.74 $128.95 $129.08 $113.05 86,357
2016-07-11 $130.28 $130.28 $129.55 $129.89 $113.76 57,604
2016-07-08 $129.35 $130.16 $128.88 $130.16 $113.99 43,472
2016-07-07 $129.24 $129.60 $128.52 $128.79 $112.79 34,797
2016-07-06 $128.98 $129.23 $128.33 $129.00 $112.98 92,755
2016-07-05 $128.43 $129.76 $128.20 $129.02 $113.00 65,481
2016-07-01 $129.00 $129.36 $128.44 $128.53 $112.57 66,489
2016-06-30 $125.54 $129.00 $125.25 $129.00 $112.98 77,639
2016-06-29 $124.26 $125.27 $124.26 $125.23 $109.68 40,483
2016-06-28 $124.04 $124.04 $122.86 $123.84 $108.46 67,619
2016-06-27 $122.62 $123.60 $122.40 $123.45 $108.12 48,775
2016-06-24 $122.67 $124.50 $122.29 $123.38 $108.06 73,407
2016-06-23 $124.93 $125.36 $124.69 $125.36 $109.79 28,275
2016-06-22 $124.80 $124.93 $124.43 $124.47 $109.01 34,554
2016-06-21 $124.48 $124.88 $124.48 $124.58 $109.11 24,782
2016-06-20 $124.29 $125.00 $124.03 $124.11 $108.70 28,945
2016-06-17 $124.00 $124.00 $123.02 $123.67 $108.31 26,756
2016-06-16 $123.65 $124.80 $123.49 $124.80 $108.86 153,973
2016-06-15 $124.50 $124.50 $123.71 $123.73 $107.92 39,748
2016-06-14 $123.89 $124.27 $123.10 $124.18 $108.31 24,912
2016-06-13 $124.85 $124.86 $123.92 $123.94 $108.11 18,681
2016-06-10 $124.64 $125.21 $124.48 $125.05 $109.07 17,012
2016-06-09 $124.36 $125.19 $124.36 $125.12 $109.13 35,958
2016-06-08 $123.84 $124.36 $123.57 $124.24 $108.37 49,481
2016-06-07 $123.76 $124.14 $123.51 $123.58 $107.79 39,635
2016-06-06 $123.91 $124.04 $123.23 $123.59 $107.80 100,295
2016-06-03 $123.30 $123.78 $122.82 $123.66 $107.86 42,752
2016-06-02 $122.75 $123.05 $122.38 $123.02 $107.30 85,816
2016-06-01 $121.91 $122.89 $121.91 $122.89 $107.19 22,245
2016-05-31 $122.58 $123.07 $121.39 $121.88 $106.31 37,291
2016-05-27 $122.41 $122.64 $122.10 $122.46 $106.81 15,890
2016-05-26 $121.99 $122.53 $121.56 $122.30 $106.67 23,696
2016-05-25 $121.92 $122.05 $121.53 $121.67 $106.13 50,558
2016-05-24 $120.69 $121.78 $120.69 $121.60 $106.06 31,418
2016-05-23 $120.32 $120.82 $120.30 $120.35 $104.97 46,849
2016-05-20 $121.27 $121.27 $120.07 $120.28 $104.91 24,015
2016-05-19 $120.08 $120.94 $119.98 $120.93 $105.48 54,852
2016-05-18 $120.79 $121.03 $119.50 $120.02 $104.69 93,915
2016-05-17 $123.45 $123.45 $121.00 $121.29 $105.79 61,237
2016-05-16 $123.26 $123.99 $122.80 $123.68 $107.88 74,974
2016-05-13 $124.50 $124.50 $122.88 $123.21 $107.47 28,452
2016-05-12 $124.35 $124.67 $123.74 $124.44 $108.54 49,015
2016-05-11 $124.56 $124.56 $123.65 $123.81 $107.99 48,281
2016-05-10 $123.63 $124.64 $123.34 $124.64 $108.72 66,726
2016-05-09 $122.85 $123.68 $122.85 $123.32 $107.56 41,672
2016-05-06 $122.22 $122.50 $121.20 $122.32 $106.70 35,003
2016-05-05 $121.54 $122.47 $121.54 $121.86 $106.29 41,882
2016-05-04 $120.91 $121.89 $120.65 $121.60 $106.06 33,281
2016-05-03 $121.65 $121.89 $121.00 $121.41 $105.90 31,945
2016-05-02 $120.84 $122.04 $120.78 $121.91 $106.33 272,392
2016-04-29 $120.74 $120.74 $119.82 $120.63 $105.22 38,593
2016-04-28 $119.50 $121.39 $119.50 $120.48 $105.09 30,115
2016-04-27 $119.91 $120.50 $119.14 $120.23 $104.87 37,122
2016-04-26 $119.81 $120.08 $119.22 $119.44 $104.18 181,966
2016-04-25 $118.54 $119.68 $118.47 $119.63 $104.35 36,675
2016-04-22 $118.18 $118.76 $117.74 $118.76 $103.59 59,334
2016-04-21 $120.75 $120.75 $118.35 $118.37 $103.25 103,530
2016-04-20 $121.82 $121.82 $120.74 $120.88 $105.44 96,687
2016-04-19 $121.82 $121.97 $121.38 $121.74 $106.19 57,167
2016-04-18 $121.30 $121.74 $121.04 $121.65 $106.10 42,947
2016-04-15 $120.66 $121.40 $120.21 $121.32 $105.82 36,906
2016-04-14 $121.02 $121.25 $120.59 $120.66 $105.25 39,288
2016-04-13 $122.84 $122.84 $120.68 $121.18 $105.70 80,909
2016-04-12 $121.71 $122.09 $121.39 $122.05 $106.46 27,026
2016-04-11 $122.73 $122.91 $121.44 $121.45 $105.93 43,655
2016-04-08 $122.10 $122.40 $121.95 $122.26 $106.64 63,195
2016-04-07 $122.52 $122.54 $121.32 $121.78 $106.22 34,583
2016-04-06 $122.09 $123.03 $121.99 $123.03 $107.31 51,396
2016-04-05 $122.29 $122.42 $121.66 $121.91 $106.33 300,163
2016-04-04 $123.30 $123.30 $122.25 $122.74 $107.06 174,133
2016-04-01 $121.32 $123.36 $121.32 $123.26 $107.51 145,619
2016-03-31 $122.57 $122.57 $121.55 $121.75 $106.20 84,660
2016-03-30 $122.15 $122.47 $121.75 $122.27 $106.65 57,200
2016-03-29 $120.76 $121.91 $120.72 $121.66 $106.12 51,650
2016-03-28 $120.25 $121.06 $120.25 $120.61 $105.20 54,211
2016-03-24 $119.74 $120.20 $119.62 $120.01 $104.68 47,548
2016-03-23 $120.03 $120.76 $119.70 $120.29 $104.92 35,549
2016-03-22 $120.73 $120.75 $120.02 $120.09 $104.75 95,926
2016-03-21 $121.11 $121.29 $120.41 $120.95 $105.50 91,328
2016-03-18 $121.64 $121.68 $121.07 $121.10 $105.63 65,873
2016-03-17 $121.14 $122.24 $121.14 $121.95 $105.91 97,477
2016-03-16 $120.83 $121.61 $120.26 $121.39 $105.43 83,029
2016-03-15 $120.32 $121.20 $120.32 $120.99 $105.08 47,482
2016-03-14 $120.68 $120.77 $120.23 $120.57 $104.72 41,615
2016-03-11 $120.57 $120.79 $120.18 $120.67 $104.80 53,564
2016-03-10 $120.24 $120.65 $118.92 $119.86 $104.10 93,364
2016-03-09 $119.44 $120.12 $119.44 $119.92 $104.15 43,387
2016-03-08 $118.72 $119.56 $118.52 $118.98 $103.34 37,197
2016-03-07 $119.46 $119.57 $118.65 $118.76 $103.14 98,108
2016-03-04 $119.14 $119.98 $118.82 $119.71 $103.97 88,433
2016-03-03 $118.26 $119.34 $117.78 $119.24 $103.56 78,788
2016-03-02 $118.41 $118.67 $117.62 $118.59 $103.00 67,335
2016-03-01 $118.43 $118.75 $118.02 $118.49 $102.91 99,614
2016-02-29 $118.19 $118.71 $117.61 $117.75 $102.27 170,465
2016-02-26 $119.71 $119.71 $117.59 $117.83 $102.34 136,878
2016-02-25 $118.31 $119.37 $118.00 $119.23 $103.55 128,357
2016-02-24 $116.99 $117.98 $116.36 $117.82 $102.33 67,595
2016-02-23 $117.22 $117.54 $116.95 $117.33 $101.90 236,432
2016-02-22 $117.82 $117.82 $116.86 $117.25 $101.83 456,870
2016-02-19 $116.70 $117.13 $116.02 $117.00 $101.62 111,928
2016-02-18 $117.27 $117.27 $116.17 $116.74 $101.39 115,324
2016-02-17 $116.83 $117.54 $116.29 $117.15 $101.75 61,892
2016-02-16 $115.73 $116.10 $115.00 $115.96 $100.71 39,947
2016-02-12 $114.57 $114.75 $113.28 $114.72 $99.64 69,848
2016-02-11 $113.24 $113.57 $112.05 $113.06 $98.19 57,446
2016-02-10 $114.35 $115.00 $113.74 $113.88 $98.91 22,457
2016-02-09 $111.93 $114.19 $111.88 $113.64 $98.70 69,725
2016-02-08 $112.48 $113.03 $111.58 $112.87 $98.03 64,524
2016-02-05 $113.68 $113.92 $112.82 $113.21 $98.32 26,407
2016-02-04 $114.17 $114.20 $112.76 $113.27 $98.38 49,274
2016-02-03 $115.16 $115.32 $113.47 $114.38 $99.34 76,781
2016-02-02 $115.65 $116.23 $114.61 $114.83 $99.73 116,428
2016-02-01 $115.51 $116.86 $115.22 $116.41 $101.10 138,370
2016-01-29 $113.78 $115.57 $113.64 $115.51 $100.32 59,954
2016-01-28 $112.42 $113.73 $112.09 $113.33 $98.42 62,509
2016-01-27 $112.00 $113.18 $111.25 $111.81 $97.11 35,891
2016-01-26 $111.39 $112.66 $111.39 $112.13 $97.39 25,342
2016-01-25 $112.12 $112.12 $110.96 $111.07 $96.47 46,552
2016-01-22 $111.34 $112.44 $110.77 $112.29 $97.52 43,052
2016-01-21 $110.31 $110.62 $109.49 $110.22 $95.73 46,467
2016-01-20 $110.22 $110.70 $107.92 $110.10 $95.62 208,417
2016-01-19 $111.75 $111.75 $110.49 $111.26 $96.63 184,196
2016-01-15 $110.59 $110.94 $109.33 $110.37 $95.86 63,977
2016-01-14 $111.96 $112.76 $111.32 $112.07 $97.33 171,822
2016-01-13 $113.96 $113.97 $111.51 $111.53 $96.86 1,268,459
2016-01-12 $113.83 $114.11 $112.96 $113.99 $99.00 28,743
2016-01-11 $113.29 $113.46 $112.27 $113.19 $98.31 79,020
2016-01-08 $113.95 $113.95 $112.35 $112.49 $97.70 63,230
2016-01-07 $113.10 $114.29 $112.83 $113.23 $98.34 70,191
2016-01-06 $114.34 $115.17 $114.12 $114.76 $99.67 56,809
2016-01-05 $115.13 $115.20 $114.58 $115.15 $100.01 32,299
2016-01-04 $114.61 $114.61 $113.43 $114.45 $99.40 119,247
2015-12-31 $117.08 $117.08 $115.83 $116.02 $100.76 957,167
2015-12-30 $117.63 $117.63 $117.15 $117.28 $101.86 55,848
2015-12-29 $117.40 $117.82 $117.40 $117.72 $102.24 50,165
2015-12-28 $116.62 $116.81 $116.30 $116.79 $101.43 30,899
2015-12-24 $116.82 $117.21 $116.82 $116.92 $101.55 14,324
2015-12-23 $117.61 $117.61 $116.56 $117.12 $101.72 87,955
2015-12-22 $114.96 $116.45 $114.85 $116.22 $100.94 58,650
2015-12-21 $114.09 $114.79 $113.96 $114.79 $99.70 83,705
2015-12-18 $115.86 $115.86 $113.64 $113.67 $98.72 29,203
2015-12-17 $117.63 $117.63 $115.91 $115.91 $100.22 40,064
2015-12-16 $116.07 $117.49 $116.07 $117.36 $101.47 66,230
2015-12-15 $115.19 $115.84 $115.01 $115.48 $99.84 83,658
2015-12-14 $113.85 $114.68 $113.25 $114.66 $99.13 29,532
2015-12-11 $113.74 $114.27 $113.55 $113.75 $98.35 72,970
2015-12-10 $114.92 $115.39 $114.58 $114.77 $99.23 20,759
2015-12-09 $115.09 $116.06 $114.41 $114.76 $99.22 21,659
2015-12-08 $115.43 $115.80 $114.84 $115.73 $100.06 23,406
2015-12-07 $115.61 $116.08 $115.27 $115.74 $100.07 13,874
2015-12-04 $111.92 $113.94 $111.92 $113.94 $98.51 14,713
2015-12-03 $112.56 $113.14 $111.26 $111.77 $96.64 74,094
2015-12-02 $112.97 $113.03 $112.17 $112.31 $97.10 18,770
2015-12-01 $112.34 $113.01 $112.34 $112.95 $97.66 70,493
2015-11-30 $113.31 $113.31 $111.83 $111.88 $96.73 1,052,659
2015-11-27 $113.44 $113.44 $112.87 $113.22 $97.89 13,485
2015-11-25 $112.55 $113.05 $112.55 $112.78 $97.51 10,612
2015-11-24 $111.35 $112.23 $111.18 $111.90 $96.75 32,262
2015-11-23 $110.41 $111.82 $110.41 $111.50 $96.40 13,650
2015-11-20 $111.57 $111.79 $110.27 $110.27 $95.34 26,089
2015-11-19 $110.68 $111.53 $110.68 $111.04 $96.00 17,406
2015-11-18 $109.08 $110.54 $109.08 $110.46 $95.50 12,185
2015-11-17 $109.91 $109.91 $108.69 $108.99 $94.23 29,527
2015-11-16 $107.53 $109.43 $107.53 $109.36 $94.55 34,037
2015-11-13 $108.35 $108.79 $107.56 $107.83 $93.23 17,776
2015-11-12 $109.83 $109.83 $108.67 $108.71 $93.99 23,283
2015-11-11 $110.27 $110.76 $110.03 $110.24 $95.31 18,101
2015-11-10 $110.13 $110.24 $109.86 $110.15 $95.24 52,785
2015-11-09 $110.36 $110.43 $109.32 $109.83 $94.96 64,477
2015-11-06 $112.02 $112.02 $109.89 $110.57 $95.60 77,949
2015-11-05 $111.39 $111.70 $110.84 $111.61 $96.50 42,881
2015-11-04 $112.45 $112.45 $111.08 $111.37 $96.29 22,024
2015-11-03 $112.90 $112.90 $111.32 $112.05 $96.88 21,077
2015-11-02 $112.27 $112.62 $111.78 $112.61 $97.36 109,707
2015-10-30 $112.83 $112.83 $111.91 $111.91 $96.76 53,291
2015-10-29 $112.63 $112.94 $112.21 $112.79 $97.52 18,624
2015-10-28 $113.36 $113.36 $111.82 $112.83 $97.55 49,506
2015-10-27 $114.11 $114.11 $112.54 $113.02 $97.71 36,379
2015-10-26 $114.55 $114.55 $113.31 $113.34 $97.99 115,548
2015-10-23 $115.25 $115.25 $113.43 $113.99 $98.56 106,152
2015-10-22 $113.00 $114.56 $112.95 $114.37 $98.88 65,152
2015-10-21 $112.00 $112.63 $111.86 $111.99 $96.83 1,178,916
2015-10-20 $111.99 $112.00 $111.46 $111.76 $96.63 23,938
2015-10-19 $111.60 $111.97 $111.46 $111.97 $96.81 74,832
2015-10-16 $110.57 $111.59 $110.57 $111.54 $96.44 21,738
2015-10-15 $110.04 $110.61 $109.78 $110.50 $95.54 58,808
2015-10-14 $110.77 $110.77 $109.45 $109.48 $94.66 19,008
2015-10-13 $111.39 $111.60 $110.66 $110.73 $95.74 27,350
2015-10-12 $111.50 $111.70 $111.10 $111.33 $96.26 24,730
2015-10-09 $111.09 $111.74 $111.00 $111.40 $96.32 52,741
2015-10-08 $109.77 $111.07 $109.18 $111.07 $96.03 20,982
2015-10-07 $109.62 $109.77 $108.89 $109.58 $94.74 46,118
2015-10-06 $109.93 $109.93 $108.76 $108.78 $94.05 18,098
2015-10-05 $108.54 $109.85 $108.54 $109.77 $94.91 160,573
2015-10-02 $105.28 $107.85 $105.27 $107.80 $93.20 49,435
2015-10-01 $106.22 $106.35 $105.40 $106.15 $91.78 55,999
2015-09-30 $106.10 $106.38 $105.47 $106.26 $91.87 78,150
2015-09-29 $105.17 $105.33 $104.63 $105.11 $90.88 49,268
2015-09-28 $106.72 $107.18 $104.91 $105.28 $91.03 36,378
2015-09-25 $107.25 $108.16 $106.66 $107.13 $92.62 40,938
2015-09-24 $105.71 $106.49 $105.48 $106.48 $92.06 8,876
2015-09-23 $106.14 $106.36 $105.79 $106.36 $91.96 6,801
2015-09-22 $106.12 $106.24 $105.57 $106.05 $91.69 12,475
2015-09-21 $107.23 $107.73 $107.19 $107.45 $92.90 7,814
2015-09-18 $107.58 $107.79 $106.65 $106.71 $92.26 21,115
2015-09-17 $108.66 $109.23 $108.25 $108.40 $93.30 246,169
2015-09-16 $107.54 $108.45 $107.54 $108.43 $93.33 59,479
2015-09-15 $106.28 $107.05 $105.59 $106.82 $91.94 276,663
2015-09-14 $106.44 $106.44 $105.61 $105.92 $91.17 11,100
2015-09-11 $105.29 $106.13 $105.10 $106.13 $91.35 9,827
2015-09-10 $104.91 $106.11 $104.81 $105.45 $90.76 72,818
2015-09-09 $107.90 $107.90 $104.88 $104.88 $90.27 20,375
2015-09-08 $106.84 $106.98 $105.67 $106.98 $92.08 24,619
2015-09-04 $105.21 $105.32 $104.51 $105.12 $90.48 50,455
2015-09-03 $106.06 $106.80 $106.04 $106.59 $91.74 22,790
2015-09-02 $105.28 $105.59 $104.47 $105.59 $90.88 249,695
2015-09-01 $105.20 $105.20 $103.14 $103.94 $89.46 136,723
2015-08-31 $106.57 $106.64 $105.97 $106.24 $91.44 42,147
2015-08-28 $106.54 $106.83 $106.19 $106.71 $91.84 48,693
2015-08-27 $106.25 $107.13 $105.02 $106.87 $91.98 31,764
2015-08-26 $104.20 $105.50 $102.45 $105.26 $90.60 90,364
2015-08-25 $105.12 $105.90 $102.47 $102.61 $88.32 63,218
2015-08-24 $99.82 $105.16 $69.51 $103.81 $89.35 207,869
2015-08-21 $108.75 $108.92 $106.64 $106.64 $91.79 58,560
2015-08-20 $109.55 $110.28 $109.50 $109.50 $94.25 10,476
2015-08-19 $111.22 $111.22 $109.91 $110.46 $95.07 10,826
2015-08-18 $111.56 $111.70 $111.16 $111.19 $95.70 6,154
2015-08-17 $111.28 $111.66 $110.81 $111.55 $96.01 34,990
2015-08-14 $111.23 $111.58 $110.77 $111.56 $96.02 12,187
2015-08-13 $111.74 $111.74 $110.86 $110.98 $95.52 13,410

Invesco S&P 500 Equal Weight Consumer Staples ETF (RHS) News Headlines

Recent Invesco S&P 500 Equal Weight Consumer Staples ETF (RHS) News
Similar Companies to Invesco S&P 500 Equal Weight Consumer Staples ETF (RHS) 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.