Invesco S&P 500 Equal Weight Materials ETF (RTM) Exchange: NYSE ARCA

Data as of April 18, 2024

$34.46 ($0.03) 0.09%

Invesco S&P 500 Equal Weight Materials ETF - Daily Information
Click for more stock information on Invesco S&P 500 Equal Weight Materials ETF.
Daily Information Data
Date April 18, 2024
Open $34.54
Previous Close $34.46
High $34.71
Low $34.35
Adjusted Open $34.54
Previous Adjusted Close $34.46
Adjusted High $34.71
Adjusted Low $34.35

About Invesco S&P 500 Equal Weight Materials ETF (RTM)

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® Materials 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 materials sector, as defined according to the Global Industry Classification Standard (“GICS”). The materials sector includes companies that manufacture chemicals, construction materials, glass, paper, forest products and related packaging products, and metals, minerals and mining companies, including producers of steel.  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 28 constituents with market capitalizations ranging from $111.4 billion to $4.7 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 basic materials 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 Materials ETF (RTM)

Date Open High Low Close Adj.Close Volume
2024-04-18 $34.54 $34.71 $34.35 $34.46 $34.46 28,460
2024-04-17 $34.68 $34.72 $34.43 $34.43 $34.43 6,344
2024-04-16 $34.61 $34.62 $34.39 $34.46 $34.46 18,271
2024-04-15 $35.24 $35.44 $34.71 $34.79 $34.79 30,858
2024-04-12 $35.65 $35.65 $34.88 $34.96 $34.96 39,253
2024-04-11 $35.93 $35.96 $35.64 $35.85 $35.85 152,830
2024-04-10 $35.84 $35.99 $35.68 $35.92 $35.92 57,467
2024-04-09 $36.38 $36.50 $36.04 $36.38 $36.38 27,947
2024-04-08 $36.19 $36.29 $36.13 $36.18 $36.18 17,392
2024-04-05 $35.87 $36.10 $35.75 $36.08 $36.08 29,563
2024-04-04 $36.46 $36.55 $35.83 $35.92 $35.92 17,068
2024-04-03 $36.01 $36.28 $36.01 $36.27 $36.27 21,053
2024-04-02 $36.27 $36.27 $35.87 $36.01 $36.01 36,628
2024-04-01 $36.42 $36.42 $36.19 $36.26 $36.26 16,474
2024-03-28 $36.11 $36.41 $36.11 $36.33 $36.33 23,943
2024-03-27 $35.57 $36.10 $35.57 $36.10 $36.10 21,625
2024-03-26 $35.69 $35.73 $35.43 $35.44 $35.44 54,480
2024-03-25 $35.40 $35.65 $35.40 $35.55 $35.55 11,416
2024-03-22 $35.74 $35.80 $35.44 $35.44 $35.44 25,301
2024-03-21 $35.75 $35.84 $35.67 $35.80 $35.80 14,953
2024-03-20 $35.14 $35.72 $35.14 $35.59 $35.59 30,519
2024-03-19 $35.10 $35.21 $35.10 $35.21 $35.21 25,492
2024-03-18 $35.13 $35.38 $35.09 $35.18 $35.18 39,560
2024-03-15 $34.95 $35.29 $34.95 $35.22 $35.06 17,283
2024-03-14 $35.27 $35.27 $34.88 $35.04 $34.88 55,078
2024-03-13 $35.03 $35.42 $35.03 $35.29 $35.13 6,408
2024-03-12 $35.08 $35.08 $34.79 $35.02 $34.85 23,699
2024-03-11 $34.67 $35.15 $34.63 $35.03 $34.87 24,517
2024-03-08 $34.87 $34.88 $34.61 $34.61 $34.45 21,048
2024-03-07 $34.52 $34.94 $34.50 $34.80 $34.64 68,081
2024-03-06 $34.25 $34.37 $34.18 $34.27 $34.11 21,763
2024-03-05 $34.10 $34.32 $33.93 $34.01 $33.85 21,504
2024-03-04 $34.23 $34.50 $34.23 $34.35 $34.35 31,673
2024-03-01 $34.14 $34.34 $34.07 $34.24 $34.24 22,606
2024-02-29 $33.74 $34.13 $33.74 $34.06 $34.06 182,765
2024-02-28 $33.42 $33.72 $33.39 $33.53 $33.53 27,920
2024-02-27 $33.54 $33.69 $33.45 $33.55 $33.55 23,106
2024-02-26 $33.46 $33.50 $33.38 $33.42 $33.42 82,075
2024-02-23 $33.27 $33.63 $33.27 $33.57 $33.57 57,856
2024-02-22 $33.17 $33.36 $33.09 $33.34 $33.34 11,541
2024-02-21 $32.86 $33.02 $32.72 $33.02 $33.02 12,464
2024-02-20 $33.17 $33.17 $32.85 $32.88 $32.88 54,526
2024-02-16 $32.93 $33.32 $32.93 $33.09 $33.09 21,860
2024-02-15 $32.48 $33.01 $32.48 $32.88 $32.88 12,010
2024-02-14 $32.30 $32.37 $32.12 $32.33 $32.33 18,680
2024-02-13 $32.22 $32.44 $31.81 $32.08 $32.08 192,516
2024-02-12 $32.39 $32.94 $32.39 $32.74 $32.74 26,091
2024-02-09 $32.30 $32.40 $32.12 $32.40 $32.40 53,253
2024-02-08 $32.37 $32.39 $32.13 $32.36 $32.36 29,816
2024-02-07 $32.11 $32.38 $32.11 $32.35 $32.35 13,794
2024-02-06 $31.75 $32.02 $31.75 $31.93 $31.93 23,623
2024-02-05 $31.86 $31.88 $31.64 $31.71 $31.71 38,248
2024-02-02 $32.32 $32.49 $32.09 $32.36 $32.36 18,103
2024-02-01 $32.39 $32.70 $32.09 $32.59 $32.59 77,728
2024-01-31 $32.53 $32.59 $32.03 $32.03 $32.03 46,145
2024-01-30 $32.35 $32.72 $32.35 $32.57 $32.57 13,034
2024-01-29 $32.26 $32.45 $32.20 $32.45 $32.45 16,177
2024-01-26 $32.42 $32.61 $32.36 $32.40 $32.40 20,874
2024-01-25 $32.17 $32.37 $32.06 $32.37 $32.37 15,662
2024-01-24 $32.39 $32.42 $31.94 $31.94 $31.94 34,780
2024-01-23 $32.49 $32.58 $32.29 $32.39 $32.39 41,979
2024-01-22 $31.98 $32.26 $31.98 $32.26 $32.26 49,613
2024-01-19 $32.01 $32.10 $31.73 $32.06 $32.06 13,907
2024-01-18 $31.97 $32.03 $31.76 $32.03 $32.03 9,978
2024-01-17 $31.99 $32.09 $31.84 $31.92 $31.92 20,170
2024-01-16 $32.40 $32.40 $32.19 $32.28 $32.28 46,370
2024-01-12 $33.01 $33.01 $32.59 $32.69 $32.69 13,435
2024-01-11 $32.96 $32.96 $32.57 $32.76 $32.76 28,344
2024-01-10 $32.86 $32.91 $32.75 $32.88 $32.88 23,681
2024-01-09 $33.12 $33.12 $32.85 $32.94 $32.94 25,495
2024-01-08 $33.05 $33.36 $32.98 $33.36 $33.36 17,200
2024-01-05 $32.99 $33.40 $32.99 $33.19 $33.19 17,027
2024-01-04 $33.24 $33.29 $33.09 $33.12 $33.12 28,560
2024-01-03 $33.37 $33.49 $33.07 $33.27 $33.27 30,427
2024-01-02 $33.42 $33.83 $33.42 $33.70 $33.70 25,717
2023-12-29 $33.74 $33.77 $33.59 $33.64 $33.64 9,818
2023-12-28 $33.89 $34.00 $33.85 $33.85 $33.85 9,426
2023-12-27 $33.92 $34.01 $33.87 $33.96 $33.96 17,449
2023-12-26 $33.72 $34.04 $33.72 $33.93 $33.93 17,245
2023-12-22 $33.62 $33.83 $33.61 $33.72 $33.72 31,971
2023-12-21 $33.39 $33.54 $33.29 $33.52 $33.52 17,175
2023-12-20 $33.62 $33.68 $33.14 $33.16 $33.16 26,290
2023-12-19 $33.56 $33.72 $33.56 $33.70 $33.70 25,780
2023-12-18 $33.68 $33.68 $33.32 $33.32 $33.32 28,258
2023-12-15 $33.64 $33.79 $33.44 $33.53 $33.34 23,611
2023-12-14 $33.22 $33.89 $33.22 $33.61 $33.42 44,663
2023-12-13 $32.10 $32.98 $32.00 $32.91 $32.73 64,946
2023-12-12 $32.33 $32.33 $31.95 $32.10 $31.92 20,167
2023-12-11 $32.13 $32.30 $32.10 $32.29 $32.11 38,249
2023-12-08 $32.09 $32.40 $32.09 $32.17 $32.00 23,449
2023-12-07 $31.87 $32.14 $31.87 $32.13 $31.95 13,554
2023-12-06 $31.91 $32.12 $31.76 $31.78 $31.60 27,924
2023-12-05 $32.10 $32.10 $31.68 $31.75 $31.57 26,773
2023-12-04 $32.33 $32.60 $32.28 $32.29 $32.11 19,554
2023-12-01 $32.18 $32.66 $32.18 $32.60 $32.42 20,339
2023-11-30 $31.84 $32.15 $31.73 $32.14 $31.96 21,649
2023-11-29 $31.64 $31.88 $31.64 $31.77 $31.60 23,654
2023-11-28 $31.41 $31.62 $31.38 $31.48 $31.31 20,226
2023-11-27 $31.21 $31.43 $31.20 $31.39 $31.22 11,955
2023-11-24 $31.31 $31.52 $31.31 $31.37 $31.20 4,152
2023-11-22 $31.14 $31.26 $31.02 $31.24 $31.07 27,637
2023-11-21 $31.18 $31.26 $31.14 $31.16 $30.99 38,171
2023-11-20 $31.11 $31.24 $30.98 $31.15 $30.98 23,651
2023-11-17 $31.22 $31.26 $31.10 $31.17 $31.00 11,325
2023-11-16 $31.12 $31.29 $30.95 $31.09 $30.92 27,355
2023-11-15 $31.07 $31.46 $31.07 $31.19 $31.02 13,696
2023-11-14 $30.33 $31.08 $30.33 $30.95 $30.78 24,075
2023-11-13 $29.80 $30.08 $29.80 $29.90 $29.74 34,755
2023-11-10 $29.83 $30.04 $29.69 $30.01 $29.85 20,080
2023-11-09 $30.23 $30.27 $29.77 $29.78 $29.61 17,865
2023-11-08 $30.03 $30.09 $29.93 $30.06 $29.89 47,150
2023-11-07 $30.26 $30.26 $29.97 $30.01 $29.84 11,820
2023-11-06 $30.70 $30.70 $30.41 $30.44 $30.28 16,959
2023-11-03 $30.36 $30.91 $30.36 $30.75 $30.59 14,406
2023-11-02 $29.64 $30.13 $29.64 $30.11 $29.94 26,009
2023-11-01 $29.40 $29.47 $29.18 $29.42 $29.26 13,657
2023-10-31 $29.54 $29.60 $29.38 $29.53 $29.36 18,025
2023-10-30 $29.49 $29.56 $29.33 $29.51 $29.35 10,142
2023-10-27 $29.32 $29.45 $29.19 $29.25 $29.25 61,170
2023-10-26 $29.09 $29.48 $29.09 $29.26 $29.26 37,803
2023-10-25 $29.23 $29.28 $29.03 $29.03 $29.03 13,542
2023-10-24 $29.20 $29.52 $29.20 $29.43 $29.43 8,083
2023-10-23 $28.99 $29.30 $28.92 $28.92 $28.92 20,424
2023-10-20 $29.80 $29.87 $29.45 $29.46 $29.46 16,357
2023-10-19 $30.21 $30.38 $29.83 $29.90 $29.90 42,151
2023-10-18 $30.87 $30.87 $30.26 $30.31 $30.31 18,375
2023-10-17 $30.41 $31.14 $30.41 $31.01 $31.01 9,966
2023-10-16 $30.66 $30.79 $30.51 $30.64 $30.64 17,623
2023-10-13 $30.57 $30.69 $30.23 $30.35 $30.35 30,051
2023-10-12 $31.16 $31.16 $30.23 $30.46 $30.46 39,109
2023-10-11 $31.01 $31.09 $30.71 $30.98 $30.98 16,383
2023-10-10 $30.75 $31.20 $30.75 $30.94 $30.94 20,088
2023-10-09 $30.23 $30.66 $30.23 $30.59 $30.59 13,274
2023-10-06 $30.17 $30.66 $30.13 $30.44 $30.44 26,631
2023-10-05 $30.53 $30.67 $30.18 $30.28 $30.28 26,084
2023-10-04 $30.51 $30.66 $30.30 $30.63 $30.63 25,672
2023-10-03 $30.30 $30.70 $30.29 $30.30 $30.30 79,795
2023-10-02 $30.87 $30.87 $30.42 $30.55 $30.55 30,085
2023-09-29 $31.37 $31.37 $30.94 $31.02 $31.02 73,416
2023-09-28 $30.69 $31.07 $30.69 $31.02 $31.02 19,443
2023-09-27 $30.77 $30.80 $30.46 $30.63 $30.63 55,781
2023-09-26 $30.87 $31.05 $30.55 $30.61 $30.61 40,431
2023-09-25 $30.72 $31.06 $30.72 $31.06 $31.06 50,938
2023-09-22 $31.03 $31.09 $30.75 $30.77 $30.77 20,435
2023-09-21 $31.27 $31.27 $30.89 $30.89 $30.89 41,015
2023-09-20 $31.78 $31.99 $31.42 $31.43 $31.43 15,390
2023-09-19 $31.74 $31.86 $31.49 $31.66 $31.66 14,939
2023-09-18 $31.95 $31.95 $31.62 $31.72 $31.72 104,985
2023-09-15 $32.28 $32.39 $32.04 $32.07 $31.90 26,423
2023-09-14 $32.09 $32.44 $32.09 $32.42 $32.25 15,432
2023-09-13 $31.99 $32.05 $31.73 $31.83 $31.66 10,920
2023-09-12 $31.96 $32.20 $31.96 $31.99 $31.82 10,420
2023-09-11 $32.18 $32.35 $31.99 $31.99 $31.82 12,321
2023-09-08 $31.86 $32.06 $31.82 $32.00 $31.83 16,190
2023-09-07 $32.05 $32.18 $31.76 $31.89 $31.72 17,562
2023-09-06 $32.30 $32.47 $32.01 $32.20 $32.03 12,152
2023-09-05 $33.00 $33.00 $32.39 $32.39 $32.22 14,487
2023-09-01 $32.85 $33.08 $32.85 $33.01 $32.83 25,619
2023-08-31 $32.76 $32.78 $32.64 $32.67 $32.50 15,337
2023-08-30 $32.60 $32.66 $32.53 $32.63 $32.46 24,846
2023-08-29 $31.96 $32.55 $31.96 $32.55 $32.38 14,170
2023-08-28 $31.75 $32.14 $31.75 $32.01 $31.84 41,924
2023-08-25 $31.75 $31.84 $31.48 $31.71 $31.54 16,624
2023-08-24 $31.58 $31.88 $31.54 $31.62 $31.46 30,058
2023-08-23 $31.72 $31.84 $31.63 $31.72 $31.55 102,529
2023-08-22 $31.94 $31.94 $31.64 $31.71 $31.54 16,408
2023-08-21 $31.92 $31.92 $31.62 $31.77 $31.60 56,051
2023-08-18 $31.71 $31.91 $31.71 $31.85 $31.85 11,646
2023-08-17 $31.98 $32.30 $31.87 $31.87 $31.87 35,348
2023-08-16 $32.02 $32.18 $31.85 $31.85 $31.85 24,918
2023-08-15 $32.47 $32.50 $32.08 $32.13 $32.13 21,698
2023-08-14 $32.71 $32.75 $32.50 $32.74 $32.74 16,129
2023-08-11 $32.74 $32.87 $32.67 $32.73 $32.73 19,883
2023-08-10 $32.98 $33.17 $32.82 $32.86 $32.86 21,477
2023-08-09 $33.02 $33.21 $32.88 $32.91 $32.91 45,302
2023-08-08 $33.00 $33.07 $32.63 $33.02 $33.02 116,977
2023-08-07 $33.44 $33.59 $33.31 $33.51 $33.51 25,342
2023-08-04 $33.49 $33.94 $33.39 $33.39 $33.39 16,910
2023-08-03 $33.52 $33.77 $33.39 $33.49 $33.49 23,216
2023-08-02 $33.49 $33.76 $33.34 $33.53 $33.53 25,986
2023-08-01 $33.88 $33.91 $33.75 $33.84 $33.84 43,925
2023-07-31 $33.85 $34.07 $33.85 $33.98 $33.98 45,252
2023-07-28 $33.97 $33.97 $33.73 $33.86 $33.86 54,051
2023-07-27 $33.86 $34.12 $33.62 $33.66 $33.66 101,461
2023-07-26 $33.76 $33.89 $33.56 $33.78 $33.78 91,849
2023-07-25 $33.19 $33.96 $33.19 $33.84 $33.84 49,424
2023-07-24 $33.15 $33.26 $33.02 $33.16 $33.16 78,697
2023-07-21 $32.98 $33.09 $32.80 $33.05 $33.05 20,578
2023-07-20 $33.08 $33.15 $32.92 $33.06 $33.06 33,921
2023-07-19 $33.04 $33.16 $32.98 $33.10 $33.10 68,150
2023-07-18 $32.78 $33.20 $32.72 $33.09 $33.09 47,405
2023-07-17 $32.78 $32.80 $32.58 $32.75 $32.75 34,152
2023-07-14 $164.42 $164.42 $162.96 $163.87 $32.77 27,390
2023-07-13 $164.38 $165.24 $164.38 $165.24 $33.05 32,060
2023-07-12 $163.89 $164.77 $163.82 $164.03 $32.81 116,920
2023-07-11 $160.16 $162.31 $160.16 $162.31 $32.46 33,045
2023-07-10 $159.90 $160.65 $159.87 $160.07 $32.01 40,705
2023-07-07 $159.83 $162.04 $159.82 $160.99 $32.20 18,865
2023-07-06 $158.24 $158.68 $156.73 $158.68 $31.74 40,040
2023-07-05 $161.95 $161.95 $159.53 $159.53 $31.91 40,560
2023-07-03 $162.31 $164.00 $162.20 $163.41 $32.68 21,245
2023-06-30 $161.74 $162.55 $161.12 $162.28 $32.46 46,640
2023-06-29 $158.20 $160.74 $158.20 $160.74 $32.15 79,585
2023-06-28 $159.26 $159.26 $157.96 $158.61 $31.72 46,880
2023-06-27 $158.11 $160.14 $157.56 $159.98 $32.00 31,425
2023-06-26 $155.78 $158.13 $155.78 $157.96 $31.59 43,495
2023-06-23 $156.35 $156.50 $155.01 $155.94 $31.19 27,970
2023-06-22 $157.11 $157.39 $156.11 $157.36 $31.47 72,805
2023-06-21 $156.96 $158.81 $156.96 $158.17 $31.63 48,575
2023-06-20 $158.29 $158.29 $157.12 $157.93 $157.93 11,503
2023-06-16 $160.06 $161.05 $159.65 $160.94 $160.07 13,320
2023-06-15 $158.51 $161.00 $158.51 $160.26 $159.40 10,959
2023-06-14 $160.45 $161.27 $158.41 $158.92 $158.06 15,797
2023-06-13 $158.00 $160.18 $158.00 $160.04 $159.18 19,567
2023-06-12 $156.08 $157.14 $155.41 $156.86 $156.02 5,740
2023-06-09 $157.10 $157.10 $155.84 $156.43 $156.43 11,955
2023-06-08 $159.57 $159.57 $157.00 $157.75 $157.75 9,067
2023-06-07 $158.80 $159.24 $157.98 $159.17 $159.17 11,207
2023-06-06 $154.70 $156.95 $154.70 $156.86 $156.86 11,085
2023-06-05 $155.17 $156.75 $154.74 $154.95 $154.95 6,466
2023-06-02 $151.71 $155.42 $151.71 $155.37 $155.37 10,358
2023-06-01 $148.13 $149.90 $148.13 $149.37 $149.37 28,754
2023-05-31 $149.07 $149.38 $147.61 $147.95 $147.95 7,967
2023-05-30 $151.64 $151.64 $149.57 $150.15 $150.15 11,917
2023-05-26 $150.89 $151.86 $150.66 $151.13 $151.13 17,343
2023-05-25 $150.34 $150.80 $149.92 $150.53 $150.53 6,201
2023-05-24 $152.91 $152.91 $151.54 $151.60 $151.60 4,720
2023-05-23 $154.42 $155.15 $153.39 $153.94 $153.94 2,720
2023-05-22 $155.40 $156.13 $155.19 $155.22 $155.22 5,810
2023-05-19 $155.50 $155.64 $154.84 $155.63 $155.63 3,157
2023-05-18 $153.75 $155.44 $153.36 $155.44 $155.44 5,062
2023-05-17 $153.64 $154.66 $153.36 $154.38 $154.38 4,988
2023-05-16 $155.03 $155.20 $153.03 $153.03 $153.03 12,978
2023-05-15 $154.76 $156.15 $154.76 $156.08 $156.08 4,971
2023-05-12 $154.54 $154.97 $153.12 $154.32 $154.32 10,056
2023-05-11 $154.13 $154.51 $153.79 $154.47 $154.47 15,516
2023-05-10 $156.31 $156.31 $154.90 $155.83 $155.83 2,418
2023-05-09 $156.05 $156.77 $155.98 $156.23 $156.23 5,232
2023-05-08 $158.53 $158.53 $157.63 $157.74 $157.74 4,290
2023-05-05 $157.73 $158.72 $157.39 $158.12 $158.12 11,226
2023-05-04 $156.85 $156.85 $155.66 $155.66 $155.66 7,902
2023-05-03 $157.92 $158.49 $156.17 $156.17 $156.17 4,964
2023-05-02 $159.19 $159.19 $155.35 $158.19 $158.19 6,869
2023-05-01 $160.47 $161.46 $160.39 $160.57 $160.57 8,598
2023-04-28 $157.88 $160.94 $157.88 $160.56 $160.56 5,688
2023-04-27 $157.14 $158.33 $156.15 $158.29 $158.29 4,402
2023-04-26 $158.03 $158.03 $155.69 $156.17 $156.17 4,320
2023-04-25 $160.65 $160.65 $158.08 $158.08 $158.08 3,866
2023-04-24 $161.23 $162.54 $161.23 $162.54 $162.54 5,942
2023-04-21 $161.66 $161.95 $160.92 $161.58 $161.58 20,633
2023-04-20 $162.40 $163.69 $162.30 $162.89 $162.89 7,450
2023-04-19 $162.61 $163.81 $162.48 $163.41 $163.41 17,604
2023-04-18 $164.60 $164.60 $163.20 $163.96 $163.96 5,572
2023-04-17 $162.44 $163.69 $162.28 $163.69 $163.69 12,573
2023-04-14 $162.93 $163.64 $161.96 $162.50 $162.50 6,152
2023-04-13 $162.44 $164.11 $162.21 $163.70 $163.70 6,545
2023-04-12 $163.27 $163.29 $162.00 $162.10 $162.10 6,406
2023-04-11 $161.03 $163.02 $161.03 $162.37 $162.37 5,336
2023-04-10 $159.00 $160.89 $159.00 $160.64 $160.64 27,116
2023-04-06 $159.00 $159.87 $158.98 $159.75 $159.75 4,324
2023-04-05 $159.96 $160.55 $159.24 $160.53 $160.53 16,290
2023-04-04 $163.14 $163.14 $160.20 $160.55 $160.55 3,963
2023-04-03 $163.07 $163.83 $162.81 $163.44 $163.44 10,483
2023-03-31 $160.96 $162.77 $160.96 $162.77 $162.77 9,159
2023-03-30 $160.29 $160.79 $159.72 $160.01 $160.01 5,775
2023-03-29 $157.83 $159.16 $157.83 $159.16 $159.16 3,951
2023-03-28 $157.14 $157.16 $156.27 $156.74 $156.74 8,882
2023-03-27 $155.90 $156.78 $154.94 $156.04 $156.04 8,340
2023-03-24 $152.80 $154.81 $151.57 $154.31 $154.31 6,207
2023-03-23 $154.91 $156.44 $152.81 $153.54 $153.54 18,251
2023-03-22 $156.39 $157.24 $153.98 $154.00 $154.00 5,489
2023-03-21 $156.37 $157.26 $156.25 $157.02 $157.02 35,428
2023-03-20 $152.61 $154.99 $152.61 $154.78 $154.78 3,828
2023-03-17 $153.91 $153.91 $152.23 $152.58 $151.77 9,650
2023-03-16 $152.36 $155.27 $151.29 $155.06 $154.24 6,794
2023-03-15 $155.00 $155.00 $151.83 $153.26 $152.44 13,207
2023-03-14 $159.93 $160.38 $157.19 $158.77 $157.92 6,486
2023-03-13 $157.15 $158.69 $156.37 $157.14 $156.31 16,536
2023-03-10 $162.00 $162.90 $159.08 $159.08 $158.23 4,842
2023-03-09 $168.48 $168.48 $163.59 $163.61 $162.74 5,334
2023-03-08 $167.94 $167.94 $166.78 $167.77 $166.88 9,861
2023-03-07 $169.26 $169.45 $166.34 $166.55 $165.66 19,405
2023-03-06 $173.36 $173.36 $170.07 $170.07 $169.16 17,005
2023-03-03 $171.84 $173.37 $171.56 $173.37 $172.45 7,970
2023-03-02 $168.29 $171.56 $168.29 $171.56 $170.65 16,547
2023-03-01 $169.11 $169.74 $169.11 $169.29 $168.39 12,777
2023-02-28 $167.92 $169.14 $167.92 $168.31 $167.42 2,545
2023-02-27 $168.61 $169.41 $167.63 $167.67 $166.78 9,523
2023-02-24 $164.28 $167.11 $163.78 $166.97 $166.08 7,912
2023-02-23 $167.23 $167.23 $165.15 $166.88 $165.99 5,963
2023-02-22 $165.76 $167.02 $165.61 $166.28 $165.39 11,832
2023-02-21 $168.46 $168.46 $165.04 $165.04 $164.16 4,909
2023-02-17 $168.73 $169.38 $168.73 $169.32 $168.42 20,805
2023-02-16 $170.30 $172.94 $170.30 $171.03 $170.12 4,600
2023-02-15 $170.24 $172.55 $170.24 $172.53 $171.62 10,371
2023-02-14 $170.63 $171.86 $170.26 $171.57 $170.66 7,105
2023-02-13 $169.73 $171.23 $169.67 $170.98 $170.07 4,541
2023-02-10 $168.20 $169.87 $168.20 $169.84 $168.93 16,885
2023-02-09 $173.42 $173.42 $168.50 $168.88 $167.98 19,186
2023-02-08 $173.33 $173.33 $171.95 $172.00 $171.08 8,253
2023-02-07 $172.06 $174.17 $171.25 $173.64 $172.71 10,959
2023-02-06 $173.17 $173.17 $172.29 $172.57 $171.65 5,942
2023-02-03 $176.35 $177.01 $174.69 $174.82 $173.89 13,386
2023-02-02 $177.14 $177.58 $175.28 $177.31 $176.36 26,823
2023-02-01 $174.15 $177.49 $173.45 $176.60 $175.66 142,480
2023-01-31 $172.76 $175.84 $172.76 $175.84 $174.90 5,739
2023-01-30 $171.75 $173.66 $171.55 $171.55 $170.64 8,059
2023-01-27 $173.42 $173.49 $172.05 $173.01 $172.08 6,073
2023-01-26 $172.25 $173.30 $170.62 $173.30 $172.38 4,381
2023-01-25 $169.20 $171.08 $169.20 $171.08 $170.17 2,910
2023-01-24 $170.92 $171.27 $167.67 $171.06 $170.15 13,399
2023-01-23 $171.19 $172.29 $171.19 $171.76 $170.85 8,593
2023-01-20 $168.01 $170.99 $168.01 $170.97 $170.06 18,870
2023-01-19 $167.60 $167.90 $166.26 $167.54 $166.65 3,201
2023-01-18 $172.92 $172.92 $169.09 $169.09 $168.19 4,790
2023-01-17 $173.01 $173.01 $171.28 $171.30 $170.39 14,133
2023-01-13 $171.23 $173.15 $171.09 $173.05 $172.13 10,119
2023-01-12 $172.40 $172.51 $170.96 $172.25 $171.33 5,005
2023-01-11 $170.03 $171.15 $169.82 $171.15 $170.24 9,514
2023-01-10 $167.45 $168.89 $166.92 $168.89 $167.99 2,272
2023-01-09 $168.04 $169.33 $167.40 $167.40 $166.51 3,580
2023-01-06 $162.92 $166.76 $162.92 $166.51 $165.62 9,312
2023-01-05 $161.44 $161.44 $160.65 $161.18 $160.32 2,858
2023-01-04 $161.36 $162.88 $161.36 $162.58 $161.71 2,813
2023-01-03 $159.46 $159.90 $158.34 $159.06 $158.21 7,943
2022-12-30 $158.76 $158.98 $157.33 $158.66 $158.66 8,402
2022-12-29 $158.39 $160.30 $158.39 $159.61 $159.61 16,661
2022-12-28 $160.85 $161.18 $157.86 $157.86 $157.86 12,303
2022-12-27 $160.55 $161.31 $159.79 $160.60 $160.60 9,649
2022-12-23 $159.21 $160.59 $158.50 $160.59 $160.59 4,705
2022-12-22 $159.28 $159.28 $156.59 $158.97 $158.97 6,377
2022-12-21 $161.13 $161.54 $160.35 $161.02 $161.02 30,410
2022-12-20 $159.69 $160.31 $158.96 $159.45 $159.45 20,087
2022-12-19 $161.33 $161.33 $158.16 $158.53 $158.53 7,235
2022-12-16 $161.14 $161.79 $160.50 $161.78 $160.74 3,971
2022-12-15 $163.80 $163.80 $162.63 $162.66 $161.61 8,531
2022-12-14 $169.19 $169.48 $166.96 $167.44 $166.36 6,678
2022-12-13 $172.04 $172.50 $168.85 $169.44 $168.35 5,018
2022-12-12 $166.14 $167.27 $165.20 $167.27 $166.20 2,595
2022-12-09 $166.79 $167.98 $165.80 $165.80 $164.73 6,807
2022-12-08 $167.47 $167.65 $166.94 $167.13 $166.05 3,424
2022-12-07 $166.94 $168.05 $166.39 $166.55 $165.48 3,739
2022-12-06 $168.23 $168.23 $166.98 $167.18 $167.18 2,363
2022-12-05 $171.52 $171.52 $168.78 $168.89 $168.89 6,668
2022-12-02 $167.97 $172.74 $167.97 $172.30 $172.30 5,634
2022-12-01 $171.51 $171.92 $169.84 $170.51 $170.51 9,502
2022-11-30 $166.80 $170.65 $165.06 $170.65 $170.65 9,242
2022-11-29 $166.02 $167.11 $166.02 $166.77 $166.77 2,482
2022-11-28 $168.15 $168.15 $165.06 $165.32 $165.32 8,818
2022-11-25 $169.38 $169.38 $168.95 $169.09 $169.09 1,676
2022-11-23 $168.36 $169.28 $168.27 $169.28 $169.28 4,412
2022-11-22 $167.06 $168.86 $167.06 $168.86 $168.86 5,641
2022-11-21 $163.09 $165.21 $163.09 $165.06 $165.06 5,160
2022-11-18 $163.88 $164.53 $162.99 $164.25 $164.25 4,898
2022-11-17 $161.52 $163.38 $161.52 $163.38 $163.38 4,103
2022-11-16 $165.93 $166.00 $164.56 $164.76 $164.76 6,980
2022-11-15 $167.90 $168.23 $165.71 $166.69 $166.69 5,165
2022-11-14 $167.75 $169.62 $167.19 $167.28 $167.28 16,901
2022-11-11 $166.75 $169.09 $166.75 $168.11 $168.11 15,133
2022-11-10 $163.31 $165.37 $163.31 $165.37 $165.37 8,912
2022-11-09 $158.58 $159.30 $155.93 $156.11 $156.11 13,174
2022-11-08 $157.70 $160.45 $157.54 $159.30 $159.30 4,493
2022-11-07 $156.00 $156.45 $155.51 $156.45 $156.45 3,749
2022-11-04 $153.98 $156.07 $153.33 $155.71 $155.71 19,808
2022-11-03 $150.00 $151.97 $149.99 $150.92 $150.92 5,641
2022-11-02 $154.19 $155.47 $150.00 $150.00 $150.00 3,481
2022-11-01 $155.99 $155.99 $153.11 $154.12 $154.12 6,866
2022-10-31 $154.43 $155.13 $153.69 $153.94 $153.94 7,749
2022-10-28 $153.01 $154.88 $153.01 $154.71 $154.71 3,229
2022-10-27 $154.34 $155.19 $153.81 $153.81 $153.81 6,404
2022-10-26 $154.02 $155.59 $153.32 $153.70 $153.70 27,193
2022-10-25 $150.31 $153.65 $150.19 $153.65 $153.65 13,725
2022-10-24 $151.37 $151.37 $149.94 $150.50 $150.50 5,804
2022-10-21 $148.26 $151.04 $147.80 $150.82 $150.82 7,628
2022-10-20 $147.00 $148.85 $145.73 $145.94 $145.94 11,193
2022-10-19 $148.88 $148.88 $146.72 $147.11 $147.11 2,190
2022-10-18 $148.85 $149.89 $147.80 $149.28 $149.28 47,870
2022-10-17 $145.42 $146.42 $145.42 $146.12 $146.12 4,665
2022-10-14 $148.45 $148.45 $142.53 $142.54 $142.54 12,221
2022-10-13 $140.71 $148.18 $140.69 $147.59 $147.59 24,201
2022-10-12 $144.62 $144.62 $143.65 $143.71 $143.71 6,106
2022-10-11 $145.00 $146.78 $143.88 $144.98 $144.98 3,495
2022-10-10 $146.01 $146.80 $145.16 $146.01 $146.01 5,213
2022-10-07 $147.57 $147.57 $145.03 $145.47 $145.47 10,041
2022-10-06 $149.43 $150.20 $148.81 $148.98 $148.98 6,731
2022-10-05 $150.50 $151.35 $149.20 $150.43 $150.43 3,254
2022-10-04 $149.84 $152.18 $149.84 $152.13 $152.13 6,690
2022-10-03 $143.91 $147.86 $143.91 $147.10 $147.10 7,720
2022-09-30 $142.76 $144.96 $142.48 $142.49 $142.49 8,317
2022-09-29 $143.06 $143.06 $140.65 $142.70 $142.70 21,402
2022-09-28 $142.01 $145.70 $142.01 $145.21 $145.21 8,776
2022-09-27 $142.76 $143.48 $140.23 $141.55 $141.55 13,228
2022-09-26 $142.38 $144.07 $140.37 $141.04 $141.04 45,247
2022-09-23 $144.22 $144.22 $141.63 $143.48 $143.48 16,177
2022-09-22 $149.26 $149.26 $146.82 $146.88 $146.88 104,770
2022-09-21 $153.16 $153.16 $149.20 $149.20 $149.20 6,555
2022-09-20 $151.96 $152.39 $151.28 $152.26 $152.26 3,804
2022-09-19 $150.82 $155.63 $150.82 $155.63 $155.63 6,295
2022-09-16 $154.81 $154.81 $151.28 $153.25 $152.42 23,569
2022-09-15 $158.59 $160.17 $157.21 $157.53 $156.68 9,030
2022-09-14 $161.05 $161.05 $157.62 $159.27 $158.41 20,446
2022-09-13 $164.14 $164.96 $161.11 $161.57 $160.70 9,969
2022-09-12 $168.06 $168.80 $167.14 $167.80 $166.89 8,878
2022-09-09 $166.26 $167.45 $166.14 $167.10 $166.20 14,702
2022-09-08 $160.92 $164.77 $160.92 $164.64 $163.75 6,617
2022-09-07 $158.14 $163.09 $158.03 $162.95 $162.07 6,429
2022-09-06 $160.04 $160.95 $158.46 $158.77 $157.91 20,832
2022-09-02 $161.21 $162.91 $158.87 $159.46 $159.46 4,862
2022-09-01 $159.10 $159.46 $157.63 $159.41 $159.41 8,236
2022-08-31 $164.04 $164.04 $161.48 $161.48 $161.48 6,665
2022-08-30 $166.69 $166.69 $163.60 $163.73 $163.73 3,576
2022-08-29 $166.13 $167.97 $165.46 $166.64 $166.64 24,158
2022-08-26 $173.93 $173.93 $168.01 $168.07 $168.07 10,865
2022-08-25 $170.92 $173.30 $170.92 $173.30 $173.30 6,195
2022-08-24 $168.92 $169.65 $168.30 $169.24 $169.24 4,614
2022-08-23 $166.69 $169.08 $166.69 $168.88 $168.88 19,234
2022-08-22 $166.95 $167.30 $165.92 $166.35 $166.35 9,243
2022-08-19 $169.10 $169.14 $168.18 $168.92 $168.92 5,296
2022-08-18 $171.67 $172.17 $170.96 $171.82 $171.82 15,247
2022-08-17 $171.80 $172.52 $170.57 $171.29 $171.29 11,697
2022-08-16 $172.50 $174.38 $172.32 $173.67 $173.67 14,784
2022-08-15 $170.87 $172.43 $170.87 $172.17 $172.17 17,112
2022-08-12 $169.53 $172.57 $169.53 $172.57 $172.57 5,954
2022-08-11 $169.75 $171.23 $169.38 $169.39 $169.39 5,614
2022-08-10 $166.89 $169.34 $166.89 $168.36 $168.36 14,160
2022-08-09 $164.46 $164.59 $163.52 $164.07 $164.07 8,000
2022-08-08 $164.95 $166.02 $164.64 $164.64 $164.64 6,926
2022-08-05 $161.66 $164.30 $161.66 $163.33 $163.33 12,142
2022-08-04 $164.28 $164.81 $163.15 $163.25 $163.25 8,347
2022-08-03 $164.17 $164.66 $163.01 $164.09 $164.09 6,457
2022-08-02 $164.75 $166.14 $163.39 $163.89 $163.89 66,552
2022-08-01 $165.49 $165.89 $164.69 $165.61 $165.61 10,670
2022-07-29 $166.24 $167.19 $166.23 $166.90 $166.90 4,954
2022-07-28 $163.59 $165.20 $162.95 $165.11 $165.11 23,874
2022-07-27 $159.27 $163.24 $159.02 $162.86 $162.86 12,917
2022-07-26 $160.35 $160.85 $159.24 $159.85 $159.85 14,746
2022-07-25 $160.89 $161.21 $160.31 $161.17 $161.17 8,213
2022-07-22 $162.03 $162.03 $159.39 $159.88 $159.88 12,246
2022-07-21 $158.44 $161.00 $158.15 $160.96 $160.96 35,241
2022-07-20 $158.22 $159.00 $157.60 $158.71 $158.71 23,501
2022-07-19 $154.05 $158.31 $154.05 $158.10 $158.10 7,223
2022-07-18 $154.60 $155.45 $152.47 $153.12 $153.12 31,268
2022-07-15 $152.51 $153.54 $152.38 $153.07 $153.07 25,535
2022-07-14 $150.51 $150.97 $149.13 $150.89 $150.89 13,344
2022-07-13 $152.52 $154.21 $152.02 $153.41 $153.41 12,013
2022-07-12 $154.49 $156.34 $154.33 $154.66 $154.66 9,668
2022-07-11 $153.69 $154.91 $153.69 $154.59 $154.59 12,570
2022-07-08 $156.40 $156.51 $155.01 $155.20 $155.20 15,015
2022-07-07 $156.35 $157.84 $156.31 $156.93 $156.93 88,097
2022-07-06 $153.97 $155.69 $152.26 $155.25 $155.25 68,064
2022-07-05 $152.96 $154.14 $150.84 $153.88 $153.88 322,787
2022-07-01 $154.74 $156.81 $152.62 $156.37 $156.37 68,748
2022-06-30 $155.29 $156.58 $153.41 $154.95 $154.95 31,995
2022-06-29 $158.94 $158.94 $155.58 $157.26 $157.26 9,047
2022-06-28 $162.00 $162.59 $158.20 $158.31 $158.31 9,903
2022-06-27 $159.83 $160.79 $159.48 $160.06 $160.06 7,904
2022-06-24 $154.17 $160.46 $154.17 $160.46 $160.46 19,940
2022-06-23 $155.84 $156.03 $152.28 $153.51 $153.51 26,483
2022-06-22 $155.17 $157.48 $154.98 $156.15 $156.15 18,507
2022-06-21 $158.39 $159.01 $157.56 $158.11 $158.11 51,489
2022-06-17 $157.16 $158.10 $154.87 $156.93 $156.06 71,009
2022-06-16 $159.56 $159.56 $155.85 $157.26 $156.39 27,198
2022-06-15 $165.73 $165.90 $162.10 $163.75 $162.85 12,235
2022-06-14 $164.43 $165.85 $162.94 $164.15 $163.24 100,302
2022-06-13 $166.80 $167.25 $163.72 $164.41 $163.50 55,506
2022-06-10 $173.80 $173.88 $171.22 $171.32 $170.38 12,639
2022-06-09 $180.15 $180.21 $177.15 $177.15 $176.17 6,326
2022-06-08 $183.79 $183.79 $181.03 $181.17 $180.17 6,529
2022-06-07 $182.27 $185.10 $182.02 $185.02 $184.00 8,644
2022-06-06 $184.18 $184.18 $182.94 $183.63 $182.62 12,368
2022-06-03 $182.72 $183.00 $181.79 $182.12 $181.12 7,268
2022-06-02 $181.02 $184.13 $181.02 $184.01 $183.00 16,295
2022-06-01 $182.25 $182.25 $177.75 $179.85 $178.86 43,561
2022-05-31 $183.03 $183.57 $181.50 $181.75 $180.75 13,264
2022-05-27 $181.90 $184.51 $181.63 $184.51 $183.49 9,366
2022-05-26 $177.56 $180.99 $177.56 $180.38 $179.39 14,359
2022-05-25 $175.59 $177.32 $175.27 $176.68 $175.71 13,601
2022-05-24 $175.62 $175.91 $172.48 $175.36 $174.39 32,801
2022-05-23 $174.61 $177.29 $174.61 $176.93 $175.95 17,577
2022-05-20 $176.12 $176.54 $170.25 $173.44 $172.48 23,984
2022-05-19 $172.52 $176.42 $172.21 $174.76 $173.80 43,202
2022-05-18 $178.25 $178.50 $173.78 $173.94 $172.98 14,250
2022-05-17 $178.69 $180.40 $177.32 $180.14 $179.15 26,291
2022-05-16 $174.31 $176.20 $173.58 $174.84 $173.88 11,403
2022-05-13 $174.61 $176.99 $174.61 $175.14 $174.17 14,007
2022-05-12 $171.27 $174.00 $169.59 $172.54 $171.59 241,572
2022-05-11 $172.98 $177.24 $172.78 $172.89 $171.94 39,673
2022-05-10 $176.80 $176.80 $171.02 $173.14 $172.19 88,229
2022-05-09 $176.96 $178.53 $173.65 $173.94 $172.98 31,777
2022-05-06 $180.99 $180.99 $176.92 $180.04 $179.05 26,967
2022-05-05 $187.25 $187.25 $180.44 $182.06 $181.06 19,943
2022-05-04 $182.74 $187.57 $181.77 $187.46 $186.43 429,483
2022-05-03 $178.20 $182.37 $177.81 $181.76 $180.76 229,787
2022-05-02 $179.43 $180.23 $175.43 $178.65 $177.66 299,868
2022-04-29 $183.54 $185.01 $179.01 $179.25 $178.26 59,172
2022-04-28 $181.43 $183.49 $178.34 $183.02 $182.01 29,633
2022-04-27 $178.80 $182.28 $178.80 $180.36 $179.37 24,846
2022-04-26 $180.98 $181.98 $177.54 $177.54 $176.56 13,066
2022-04-25 $179.00 $180.57 $175.07 $180.32 $179.33 27,098
2022-04-22 $186.15 $186.21 $181.15 $181.16 $180.16 19,341
2022-04-21 $191.92 $192.32 $187.16 $187.76 $186.72 20,396
2022-04-20 $189.07 $190.94 $189.07 $190.46 $189.41 17,465
2022-04-19 $185.69 $189.42 $185.69 $189.06 $188.02 11,145
2022-04-18 $186.50 $187.89 $186.18 $186.59 $185.56 29,180
2022-04-14 $187.56 $188.61 $186.78 $186.78 $185.75 14,548
2022-04-13 $185.77 $187.34 $185.22 $187.25 $186.22 23,073
2022-04-12 $185.31 $187.08 $184.19 $184.96 $183.94 14,773
2022-04-11 $185.25 $186.61 $184.50 $184.63 $183.61 24,482
2022-04-08 $184.92 $186.50 $184.11 $185.21 $184.19 19,399
2022-04-07 $182.31 $184.36 $181.59 $183.66 $182.65 18,334
2022-04-06 $183.50 $183.62 $181.53 $182.82 $181.81 47,354
2022-04-05 $185.68 $187.16 $184.19 $184.51 $183.49 14,485
2022-04-04 $186.97 $186.97 $184.76 $186.00 $184.97 67,303
2022-04-01 $186.23 $187.01 $183.96 $185.85 $184.83 274,393
2022-03-31 $187.02 $187.60 $184.51 $184.67 $183.65 53,441
2022-03-30 $188.26 $188.26 $186.26 $186.60 $185.57 79,861
2022-03-29 $186.50 $187.60 $185.05 $187.59 $186.55 474,130
2022-03-28 $187.26 $187.26 $184.61 $186.15 $185.12 12,330
2022-03-25 $185.49 $187.68 $185.23 $187.68 $186.65 22,874
2022-03-24 $183.22 $184.76 $182.90 $184.64 $183.63 19,478
2022-03-23 $182.72 $183.02 $181.69 $181.76 $180.76 19,129
2022-03-22 $183.54 $183.89 $182.30 $182.56 $181.55 36,002
2022-03-21 $181.64 $182.51 $180.88 $182.07 $181.07 19,290
2022-03-18 $179.05 $181.34 $178.97 $181.30 $179.58 13,502
2022-03-17 $177.05 $180.19 $176.70 $180.19 $178.48 21,595
2022-03-16 $177.01 $178.25 $174.37 $176.57 $174.89 75,487
2022-03-15 $173.32 $175.04 $172.44 $175.04 $173.38 13,475
2022-03-14 $174.90 $175.52 $172.97 $173.93 $172.28 15,614
2022-03-11 $174.71 $175.81 $173.92 $173.92 $172.27 17,045
2022-03-10 $171.90 $174.69 $171.89 $174.60 $172.94 11,689
2022-03-09 $169.81 $173.25 $169.81 $172.66 $171.01 14,646
2022-03-08 $170.20 $171.98 $167.74 $168.66 $167.06 20,110
2022-03-07 $175.43 $175.45 $169.88 $170.03 $168.41 23,638
2022-03-04 $173.56 $175.25 $172.10 $175.25 $173.58 17,796
2022-03-03 $175.70 $176.41 $174.00 $174.99 $173.32 10,092
2022-03-02 $170.78 $174.86 $170.78 $174.19 $172.54 8,193
2022-03-01 $173.78 $173.78 $169.55 $170.01 $168.39 15,057
2022-02-28 $173.61 $174.91 $172.56 $173.97 $172.32 10,770
2022-02-25 $170.48 $175.60 $170.43 $175.46 $173.80 10,474
2022-02-24 $166.37 $169.63 $165.24 $169.44 $167.83 20,091
2022-02-23 $172.99 $173.68 $169.70 $169.84 $168.23 6,881
2022-02-22 $173.76 $174.59 $171.25 $172.20 $170.57 18,231
2022-02-18 $175.00 $176.00 $173.62 $173.85 $172.20 6,696
2022-02-17 $176.16 $176.20 $174.57 $174.95 $173.29 11,407
2022-02-16 $175.78 $177.44 $175.78 $177.20 $175.52 8,720
2022-02-15 $173.26 $176.29 $173.26 $176.07 $174.40 26,186
2022-02-14 $174.61 $174.61 $171.78 $172.76 $171.12 5,707
2022-02-11 $175.65 $177.10 $174.38 $175.12 $173.45 14,393
2022-02-10 $175.66 $179.69 $175.53 $176.24 $174.57 12,803
2022-02-09 $175.27 $177.52 $175.27 $177.16 $175.48 15,736
2022-02-08 $171.33 $174.23 $171.33 $174.23 $172.57 8,044
2022-02-07 $172.38 $172.56 $171.09 $171.15 $169.52 7,601
2022-02-04 $172.86 $173.41 $171.12 $172.38 $170.74 7,553
2022-02-03 $174.98 $176.03 $173.51 $173.86 $172.21 11,903
2022-02-02 $176.15 $176.77 $174.65 $176.30 $174.63 13,094
2022-02-01 $173.46 $176.12 $173.46 $176.07 $174.39 10,709
2022-01-31 $169.50 $173.00 $169.50 $172.94 $171.29 14,318
2022-01-28 $168.86 $170.22 $167.00 $170.21 $168.59 12,712
2022-01-27 $169.96 $172.86 $167.97 $169.20 $167.59 7,269
2022-01-26 $171.10 $172.11 $166.56 $167.97 $166.37 18,574
2022-01-25 $168.25 $170.24 $166.28 $169.34 $167.73 8,287
2022-01-24 $167.17 $170.79 $164.46 $170.56 $168.94 37,323
2022-01-21 $173.58 $173.68 $169.76 $170.20 $168.58 24,957
2022-01-20 $177.33 $178.44 $173.86 $174.12 $172.47 17,522
2022-01-19 $178.33 $178.83 $177.22 $177.22 $175.54 8,809
2022-01-18 $178.69 $178.69 $176.58 $178.12 $176.43 34,068
2022-01-14 $179.00 $179.95 $177.90 $179.94 $178.23 10,067
2022-01-13 $180.56 $182.23 $180.23 $180.39 $178.68 8,250
2022-01-12 $180.53 $181.45 $179.51 $180.60 $178.88 13,517
2022-01-11 $177.14 $179.23 $176.39 $179.23 $177.53 12,298
2022-01-10 $179.06 $179.06 $175.66 $177.02 $175.33 26,039
2022-01-07 $179.61 $180.03 $178.84 $179.58 $177.87 10,768
2022-01-06 $181.30 $181.30 $178.75 $179.10 $177.40 18,172
2022-01-05 $182.07 $184.18 $180.64 $180.76 $179.04 21,475
2022-01-04 $179.04 $181.80 $179.04 $180.89 $179.17 14,634
2022-01-03 $180.06 $180.61 $178.22 $178.39 $176.70 20,621
2021-12-31 $179.19 $180.47 $179.19 $180.03 $178.32 3,740
2021-12-30 $180.64 $180.99 $179.26 $179.26 $177.56 7,699
2021-12-29 $179.69 $180.29 $179.69 $180.07 $178.36 11,434
2021-12-28 $178.40 $179.51 $178.40 $179.45 $177.75 13,866
2021-12-27 $175.79 $178.28 $175.79 $178.28 $176.59 8,896
2021-12-23 $175.00 $176.11 $175.00 $175.64 $173.97 8,678
2021-12-22 $172.28 $173.94 $172.16 $173.94 $172.29 5,337
2021-12-21 $172.45 $173.14 $171.91 $172.59 $170.95 6,120
2021-12-20 $170.58 $170.96 $167.65 $169.77 $168.16 20,076
2021-12-17 $175.37 $175.39 $174.01 $174.10 $171.75 4,905
2021-12-16 $175.19 $177.17 $175.19 $176.11 $173.74 8,452
2021-12-15 $173.37 $173.82 $171.01 $173.82 $171.48 8,033
2021-12-14 $172.74 $174.66 $172.74 $173.49 $171.15 8,737
2021-12-13 $174.84 $174.84 $173.23 $173.56 $171.22 8,118
2021-12-10 $175.63 $175.63 $174.06 $175.13 $172.77 5,953
2021-12-09 $173.75 $174.59 $173.61 $173.68 $171.34 4,360
2021-12-08 $174.98 $175.06 $174.31 $175.06 $172.70 2,717
2021-12-07 $173.42 $175.36 $173.42 $174.26 $171.91 5,301
2021-12-06 $170.65 $172.90 $170.60 $171.70 $169.39 13,495
2021-12-03 $170.51 $171.10 $167.89 $169.19 $166.91 9,896
2021-12-02 $165.77 $169.96 $165.77 $169.31 $167.03 6,508
2021-12-01 $170.65 $171.79 $165.46 $165.46 $163.23 13,887
2021-11-30 $171.69 $172.53 $167.84 $167.84 $165.58 12,776
2021-11-29 $174.74 $174.74 $172.44 $173.46 $171.12 7,689
2021-11-26 $171.91 $173.22 $170.41 $172.50 $170.18 13,251
2021-11-24 $176.18 $176.60 $175.46 $175.66 $173.30 8,814
2021-11-23 $176.76 $178.14 $176.56 $177.13 $174.74 5,058
2021-11-22 $176.04 $178.05 $176.04 $176.77 $174.39 7,847
2021-11-19 $176.33 $176.89 $175.77 $175.94 $173.57 5,175
2021-11-18 $178.12 $178.12 $176.59 $176.92 $174.54 9,221
2021-11-17 $178.22 $178.69 $177.41 $177.51 $175.12 7,932
2021-11-16 $178.97 $179.81 $178.50 $178.57 $176.16 8,336
2021-11-15 $180.30 $180.30 $178.60 $179.00 $176.59 35,064
2021-11-12 $178.82 $179.58 $178.82 $179.58 $177.16 9,506
2021-11-11 $176.96 $178.59 $176.96 $178.16 $175.76 8,116
2021-11-10 $177.93 $178.80 $176.31 $176.49 $174.11 11,393
2021-11-09 $177.24 $177.95 $176.80 $177.92 $175.52 9,157
2021-11-08 $176.81 $177.79 $176.58 $177.07 $174.69 8,942
2021-11-05 $174.92 $175.69 $174.84 $175.03 $172.67 10,308
2021-11-04 $174.73 $174.85 $173.23 $173.63 $171.29 16,735
2021-11-03 $171.44 $174.73 $171.44 $173.99 $171.64 59,348
2021-11-02 $169.83 $171.53 $169.31 $171.23 $168.92 8,328
2021-11-01 $169.55 $171.03 $169.55 $170.01 $167.72 8,010
2021-10-29 $170.55 $171.03 $169.46 $169.82 $167.53 7,819
2021-10-28 $168.95 $171.12 $168.95 $170.99 $168.69 44,639
2021-10-27 $170.51 $170.91 $168.50 $168.61 $166.34 7,104
2021-10-26 $171.97 $172.50 $170.81 $171.83 $169.52 8,191
2021-10-25 $171.36 $172.36 $170.59 $171.57 $169.26 5,985
2021-10-22 $171.03 $172.51 $170.43 $170.43 $168.13 4,023
2021-10-21 $170.92 $170.92 $169.48 $170.57 $168.27 12,759
2021-10-20 $169.93 $171.59 $169.93 $171.41 $169.10 27,261
2021-10-19 $169.69 $169.69 $168.90 $169.58 $167.29 6,598
2021-10-18 $167.63 $169.34 $167.41 $169.05 $166.77 21,278
2021-10-15 $169.97 $169.97 $168.77 $168.77 $166.50 11,283
2021-10-14 $166.45 $169.29 $166.45 $168.83 $166.56 8,701
2021-10-13 $165.46 $165.64 $163.54 $165.28 $163.05 16,382
2021-10-12 $165.23 $165.58 $164.62 $164.87 $162.65 6,941
2021-10-11 $165.39 $167.21 $165.20 $165.20 $162.97 7,501
2021-10-08 $166.14 $166.14 $164.85 $164.87 $162.65 4,000
2021-10-07 $165.01 $167.14 $165.01 $165.62 $163.39 16,023
2021-10-06 $162.13 $163.38 $161.08 $163.38 $161.18 5,367
2021-10-05 $162.93 $164.89 $161.76 $164.04 $161.83 38,564
2021-10-04 $163.00 $164.00 $161.77 $162.45 $160.26 5,613
2021-10-01 $160.82 $163.60 $160.00 $163.05 $160.85 69,115
2021-09-30 $163.48 $163.48 $160.00 $160.01 $157.85 6,070
2021-09-29 $163.27 $163.42 $162.59 $162.59 $160.40 24,608
2021-09-28 $164.63 $164.63 $163.02 $163.19 $160.99 5,156
2021-09-27 $163.17 $165.48 $163.17 $164.71 $162.50 7,125
2021-09-24 $162.22 $163.48 $162.22 $162.91 $160.72 3,033
2021-09-23 $160.97 $163.70 $160.97 $162.77 $160.57 4,968
2021-09-22 $159.16 $161.25 $159.16 $159.85 $157.70 30,817
2021-09-21 $159.14 $159.35 $157.47 $158.20 $156.07 13,024
2021-09-20 $157.87 $158.72 $156.45 $158.47 $156.34 23,355
2021-09-17 $165.20 $165.20 $161.74 $162.11 $159.28 8,159
2021-09-16 $166.69 $166.69 $164.88 $165.54 $162.65 9,713
2021-09-15 $165.89 $167.31 $165.89 $167.05 $164.13 22,737
2021-09-14 $167.65 $167.65 $165.07 $165.20 $162.32 6,688
2021-09-13 $169.00 $169.00 $166.33 $167.29 $164.37 6,616
2021-09-10 $168.99 $169.59 $167.70 $167.70 $164.78 4,029
2021-09-09 $167.00 $168.66 $167.00 $167.70 $164.78 6,654
2021-09-08 $168.53 $168.67 $166.94 $167.54 $164.62 26,924
2021-09-07 $169.59 $169.59 $168.77 $168.84 $165.89 6,561
2021-09-03 $171.26 $171.60 $170.50 $170.50 $167.53 6,365
2021-09-02 $170.90 $172.08 $170.90 $171.70 $168.70 4,685
2021-09-01 $170.95 $171.16 $169.36 $170.67 $167.70 41,071
2021-08-31 $171.49 $171.49 $170.62 $171.07 $168.09 8,304
2021-08-30 $172.22 $172.55 $171.40 $171.40 $168.41 8,699
2021-08-27 $170.82 $172.32 $170.82 $171.89 $168.89 9,463
2021-08-26 $171.03 $171.05 $169.46 $169.58 $166.62 9,903
2021-08-25 $169.44 $171.34 $168.75 $170.99 $168.01 25,569
2021-08-24 $168.71 $169.90 $168.71 $169.51 $166.55 8,241
2021-08-23 $167.36 $168.50 $167.36 $168.10 $165.17 9,033
2021-08-20 $165.18 $166.60 $165.18 $166.56 $163.65 17,186
2021-08-19 $165.01 $166.26 $164.76 $165.02 $162.14 10,582
2021-08-18 $167.65 $169.26 $167.17 $167.17 $164.25 25,376
2021-08-17 $169.89 $169.89 $167.34 $168.65 $165.71 14,761
2021-08-16 $171.37 $171.65 $169.36 $171.08 $168.10 12,425
2021-08-13 $173.23 $173.23 $172.37 $172.58 $169.57 8,155
2021-08-12 $173.13 $173.15 $170.92 $172.83 $169.81 31,169
2021-08-11 $172.10 $173.15 $171.48 $173.15 $170.13 27,151
2021-08-10 $167.61 $171.45 $167.56 $170.76 $167.78 11,457
2021-08-09 $166.02 $167.90 $166.00 $167.61 $164.69 12,852
2021-08-06 $164.54 $166.65 $164.54 $166.63 $163.72 35,347
2021-08-05 $164.19 $165.35 $163.48 $163.52 $160.67 13,447
2021-08-04 $165.21 $165.81 $163.74 $163.74 $160.88 64,210
2021-08-03 $164.19 $165.96 $162.57 $165.96 $163.06 16,815
2021-08-02 $166.53 $167.89 $164.11 $164.11 $161.25 37,913
2021-07-30 $165.47 $167.04 $165.17 $165.79 $162.90 15,911
2021-07-29 $165.18 $166.40 $164.80 $165.68 $162.79 9,075
2021-07-28 $162.88 $164.65 $162.41 $164.15 $161.29 61,805
2021-07-27 $161.68 $162.93 $160.31 $162.93 $160.09 7,750
2021-07-26 $161.40 $162.86 $161.40 $162.86 $160.02 7,800
2021-07-23 $161.06 $161.27 $159.41 $161.27 $158.46 20,457
2021-07-22 $160.76 $160.77 $159.60 $160.31 $157.51 11,536
2021-07-21 $160.18 $161.40 $160.02 $160.62 $157.82 437,900
2021-07-20 $157.12 $160.15 $156.69 $158.96 $156.19 9,708
2021-07-19 $158.30 $158.30 $155.88 $156.98 $154.24 267,441
2021-07-16 $164.01 $164.01 $160.56 $160.83 $158.02 10,192
2021-07-15 $163.07 $165.00 $163.00 $163.73 $160.87 17,953
2021-07-14 $164.58 $165.30 $163.79 $164.14 $161.28 32,786
2021-07-13 $165.58 $165.58 $163.91 $164.22 $161.35 40,009
2021-07-12 $164.36 $166.48 $163.73 $166.08 $163.18 35,075
2021-07-09 $164.05 $165.74 $164.05 $165.34 $162.46 22,460
2021-07-08 $161.41 $163.20 $160.78 $162.11 $159.28 9,485
2021-07-07 $162.12 $164.06 $161.73 $163.93 $161.07 28,459
2021-07-06 $165.40 $165.40 $161.10 $162.37 $159.54 27,336
2021-07-02 $165.68 $165.68 $164.13 $165.13 $162.25 26,684
2021-07-01 $165.80 $165.89 $164.80 $165.43 $162.54 110,970
2021-06-30 $162.78 $164.52 $162.78 $164.48 $161.61 27,413
2021-06-29 $164.17 $165.33 $163.00 $163.36 $160.51 15,518
2021-06-28 $165.05 $165.05 $162.40 $163.63 $160.78 17,235
2021-06-25 $165.62 $165.62 $164.24 $164.26 $161.39 31,348
2021-06-24 $164.51 $165.15 $163.64 $164.22 $161.35 21,390
2021-06-23 $164.92 $164.96 $163.58 $163.58 $160.73 17,368
2021-06-22 $164.53 $164.83 $163.13 $164.17 $161.31 20,467
2021-06-21 $162.16 $163.97 $162.16 $163.69 $160.83 18,411
2021-06-18 $162.33 $162.33 $160.69 $160.72 $157.32 17,792
2021-06-17 $167.24 $167.37 $161.50 $163.40 $159.95 81,842
2021-06-16 $169.77 $169.77 $167.35 $167.76 $164.21 55,098
2021-06-15 $170.50 $170.61 $168.32 $169.83 $166.24 38,256
2021-06-14 $172.80 $172.80 $169.26 $169.85 $166.26 35,258
2021-06-11 $172.82 $173.84 $171.64 $172.61 $168.96 16,268
2021-06-10 $174.96 $174.96 $171.85 $171.86 $168.22 15,796
2021-06-09 $174.75 $174.75 $173.33 $173.40 $169.73 34,778
2021-06-08 $174.22 $175.37 $172.88 $174.72 $171.02 16,532
2021-06-07 $176.65 $176.65 $173.50 $174.17 $170.48 27,352
2021-06-04 $176.50 $176.80 $175.00 $175.92 $172.20 20,784
2021-06-03 $174.50 $175.67 $173.42 $175.67 $171.95 25,338
2021-06-02 $177.68 $177.68 $174.99 $175.13 $171.43 28,865
2021-06-01 $176.02 $177.17 $175.74 $177.06 $173.31 23,522
2021-05-28 $174.59 $174.59 $173.18 $173.98 $170.30 22,013
2021-05-27 $174.23 $174.44 $173.53 $174.13 $170.45 16,335
2021-05-26 $172.49 $172.64 $171.12 $172.46 $168.81 26,740
2021-05-25 $174.91 $174.91 $171.93 $171.98 $168.34 314,946
2021-05-24 $174.13 $174.76 $173.00 $174.15 $170.46 24,567
2021-05-21 $172.65 $174.22 $172.65 $172.92 $169.26 19,542
2021-05-20 $172.53 $172.80 $171.89 $172.10 $168.45 24,858
2021-05-19 $172.60 $173.23 $170.45 $172.29 $168.65 31,609
2021-05-18 $177.66 $177.79 $175.10 $175.14 $171.43 29,181
2021-05-17 $176.00 $177.57 $175.00 $177.38 $173.63 20,459
2021-05-14 $174.96 $176.14 $174.64 $175.77 $172.05 24,764
2021-05-13 $170.97 $174.19 $170.97 $173.61 $169.94 340,564
2021-05-12 $175.47 $175.47 $170.72 $171.07 $167.45 23,076
2021-05-11 $174.11 $175.39 $172.30 $175.39 $171.68 76,208
2021-05-10 $177.83 $178.43 $174.89 $174.89 $171.19 67,601
2021-05-07 $174.25 $176.22 $173.29 $176.12 $172.39 48,930
2021-05-06 $173.18 $174.01 $170.75 $174.01 $170.33 91,900
2021-05-05 $171.90 $172.94 $170.40 $172.62 $168.97 66,900
2021-05-04 $167.35 $170.85 $167.35 $170.85 $167.23 29,901
2021-05-03 $167.11 $169.00 $166.91 $167.94 $164.39 22,096
2021-04-30 $166.87 $166.87 $165.05 $165.46 $161.96 25,086
2021-04-29 $167.29 $167.30 $165.43 $167.20 $163.66 17,209
2021-04-28 $165.69 $166.50 $165.69 $165.82 $162.31 10,711
2021-04-27 $164.57 $165.62 $164.57 $165.19 $161.69 22,494
2021-04-26 $164.62 $165.56 $164.62 $164.98 $161.49 18,833
2021-04-23 $161.04 $164.00 $161.03 $163.63 $160.17 11,916
2021-04-22 $163.84 $163.84 $161.01 $161.01 $157.60 10,972
2021-04-21 $161.13 $163.79 $160.80 $163.73 $160.26 11,278
2021-04-20 $162.60 $162.60 $160.15 $160.84 $157.44 14,070
2021-04-19 $163.81 $163.81 $161.70 $162.43 $158.99 19,042
2021-04-16 $162.79 $163.70 $162.28 $163.02 $159.57 14,282
2021-04-15 $160.26 $161.35 $160.06 $161.08 $157.67 9,713
2021-04-14 $158.59 $160.03 $158.49 $159.52 $156.14 11,545
2021-04-13 $159.27 $159.27 $157.30 $158.08 $154.74 9,304
2021-04-12 $158.60 $158.99 $158.24 $158.92 $155.55 493,924
2021-04-09 $157.33 $158.02 $156.66 $157.98 $154.64 12,627
2021-04-08 $156.55 $156.66 $154.71 $156.45 $153.14 26,221
2021-04-07 $159.22 $159.22 $156.11 $156.44 $153.13 31,023
2021-04-06 $158.35 $159.04 $158.35 $158.77 $155.41 18,589
2021-04-05 $158.98 $158.98 $157.90 $158.62 $155.27 21,408
2021-04-01 $156.44 $156.70 $154.79 $156.70 $153.38 17,170
2021-03-31 $157.47 $157.47 $155.07 $155.96 $152.66 29,306
2021-03-30 $157.26 $157.34 $156.34 $156.41 $153.10 11,671
2021-03-29 $157.30 $158.62 $156.50 $156.96 $153.64 30,268
2021-03-26 $155.92 $157.30 $155.04 $157.30 $153.97 15,503
2021-03-25 $150.90 $153.98 $149.64 $153.96 $150.71 9,330
2021-03-24 $151.21 $153.37 $151.09 $151.10 $147.90 15,395
2021-03-23 $153.00 $153.00 $149.36 $149.81 $146.64 42,367
2021-03-22 $154.71 $154.88 $152.44 $153.64 $150.39 48,610
2021-03-19 $156.64 $156.64 $153.38 $155.66 $151.74 30,494
2021-03-18 $157.18 $158.78 $155.93 $155.94 $152.01 27,953
2021-03-17 $154.85 $156.92 $154.44 $156.63 $152.69 17,631
2021-03-16 $157.28 $157.28 $154.00 $154.76 $150.86 36,326
2021-03-15 $157.20 $157.20 $155.01 $156.83 $152.88 22,659
2021-03-12 $156.99 $157.33 $156.34 $156.80 $152.85 20,291
2021-03-11 $157.89 $158.49 $156.44 $156.58 $152.63 22,688
2021-03-10 $153.90 $156.99 $153.90 $155.94 $152.01 32,946
2021-03-09 $154.43 $154.43 $152.65 $153.07 $149.22 35,862
2021-03-08 $152.06 $155.29 $151.95 $153.15 $149.29 18,898
2021-03-05 $149.00 $150.80 $145.25 $150.58 $146.78 17,301
2021-03-04 $151.03 $151.03 $144.58 $146.10 $142.42 38,425
2021-03-03 $150.95 $152.34 $150.39 $150.51 $146.72 33,706
2021-03-02 $150.96 $152.66 $150.81 $151.00 $147.20 25,324
2021-03-01 $149.00 $151.24 $148.94 $150.11 $146.33 31,059
2021-02-26 $148.33 $148.33 $145.59 $146.24 $142.56 12,627
2021-02-25 $152.19 $152.28 $148.09 $148.55 $144.81 22,650
2021-02-24 $149.76 $152.49 $149.76 $152.35 $148.51 19,322
2021-02-23 $149.19 $149.93 $146.96 $149.36 $145.60 15,001
2021-02-22 $148.42 $150.25 $148.42 $149.07 $145.32 16,993
2021-02-19 $146.27 $149.80 $146.22 $148.52 $144.78 11,273
2021-02-18 $146.99 $146.99 $144.27 $144.67 $141.03 22,485
2021-02-17 $147.17 $149.29 $145.94 $148.39 $144.65 585,596
2021-02-16 $148.15 $148.15 $146.80 $147.09 $143.38 21,379
2021-02-12 $146.03 $146.84 $145.77 $146.84 $143.14 8,116
2021-02-11 $144.58 $145.14 $143.26 $144.81 $141.16 6,732
2021-02-10 $145.99 $145.99 $143.44 $144.45 $140.81 18,683
2021-02-09 $145.89 $145.89 $144.61 $144.62 $140.98 24,873
2021-02-08 $145.33 $145.75 $145.22 $145.57 $141.90 20,377
2021-02-05 $143.05 $144.04 $143.05 $143.85 $140.22 7,542
2021-02-04 $142.00 $142.11 $141.15 $141.70 $138.14 14,663
2021-02-03 $141.50 $142.61 $141.50 $142.26 $138.68 8,706
2021-02-02 $140.86 $142.07 $140.24 $141.35 $137.79 9,312
2021-02-01 $139.16 $140.04 $138.00 $140.00 $136.47 9,580
2021-01-29 $140.82 $140.82 $137.02 $137.89 $134.41 12,279
2021-01-28 $139.58 $140.51 $138.79 $139.99 $136.47 10,500
2021-01-27 $139.86 $139.86 $136.28 $137.98 $134.51 42,649
2021-01-26 $145.31 $145.31 $142.10 $142.10 $138.52 7,065
2021-01-25 $145.99 $145.99 $142.85 $144.73 $141.08 29,970
2021-01-22 $145.55 $146.14 $144.36 $146.02 $142.34 12,796
2021-01-21 $148.36 $152.26 $146.32 $146.59 $142.90 15,921
2021-01-20 $148.59 $148.59 $147.44 $148.22 $144.49 30,289
2021-01-19 $148.21 $148.79 $147.02 $147.62 $143.91 11,601
2021-01-15 $149.23 $149.23 $145.70 $147.41 $143.70 17,005
2021-01-14 $151.14 $151.14 $149.39 $149.47 $145.70 10,748
2021-01-13 $152.18 $152.18 $149.03 $149.87 $146.09 18,769
2021-01-12 $149.76 $152.17 $149.00 $152.14 $148.31 15,905
2021-01-11 $147.26 $149.72 $147.26 $149.08 $145.32 11,733
2021-01-08 $149.56 $149.63 $147.06 $149.08 $145.33 21,088
2021-01-07 $149.82 $151.72 $149.25 $149.86 $146.08 15,770
2021-01-06 $143.23 $148.80 $143.23 $148.12 $144.39 41,584
2021-01-05 $138.30 $141.97 $138.30 $141.22 $137.66 34,800
2021-01-04 $140.83 $140.94 $137.50 $137.87 $134.40 43,216
2020-12-31 $138.69 $139.59 $138.69 $139.40 $135.89 7,140
2020-12-30 $136.88 $139.16 $136.88 $139.00 $135.50 6,377
2020-12-29 $137.16 $137.63 $136.14 $137.18 $133.73 17,431
2020-12-28 $139.52 $139.52 $137.22 $137.24 $133.79 6,150
2020-12-24 $137.60 $138.04 $137.33 $138.04 $134.57 4,629
2020-12-23 $138.02 $138.76 $137.72 $137.74 $134.27 7,164
2020-12-22 $138.46 $138.46 $137.20 $137.28 $133.82 10,760
2020-12-21 $135.81 $138.20 $135.73 $138.07 $134.59 6,763
2020-12-18 $138.77 $139.42 $137.63 $139.42 $135.42 13,677
2020-12-17 $137.92 $138.57 $137.60 $138.57 $134.59 3,704
2020-12-16 $137.60 $137.67 $136.73 $137.20 $133.26 11,724
2020-12-15 $136.65 $137.75 $136.34 $137.47 $133.53 5,011
2020-12-14 $138.85 $138.85 $135.24 $135.26 $131.38 29,097
2020-12-11 $136.99 $137.25 $136.10 $137.23 $133.29 6,468
2020-12-10 $138.25 $138.75 $137.66 $138.08 $134.12 283,508
2020-12-09 $139.63 $140.10 $138.01 $139.31 $135.32 11,925
2020-12-08 $137.58 $139.48 $137.58 $139.17 $135.17 16,884
2020-12-07 $139.70 $139.70 $137.88 $138.12 $134.16 33,232
2020-12-04 $137.03 $139.36 $137.03 $139.32 $135.33 13,411
2020-12-03 $136.90 $137.30 $135.74 $135.78 $131.89 7,048
2020-12-02 $137.02 $137.18 $136.15 $136.36 $132.45 12,944
2020-12-01 $138.05 $138.23 $136.88 $137.42 $133.47 21,036
2020-11-30 $137.00 $137.00 $135.56 $135.68 $131.78 5,415
2020-11-27 $138.00 $138.22 $137.28 $137.59 $133.64 2,247
2020-11-25 $138.70 $138.70 $136.91 $137.49 $133.55 10,128
2020-11-24 $136.54 $139.58 $136.54 $139.43 $135.43 11,295
2020-11-23 $134.42 $135.67 $134.20 $135.25 $131.37 266,498
2020-11-20 $133.18 $133.36 $132.67 $132.98 $129.16 7,226
2020-11-19 $132.37 $133.04 $131.47 $132.86 $129.05 11,002
2020-11-18 $134.19 $134.65 $132.99 $132.99 $129.18 8,852
2020-11-17 $133.07 $134.08 $131.56 $133.66 $129.83 18,367
2020-11-16 $132.47 $133.90 $131.76 $133.90 $130.06 20,106
2020-11-13 $129.09 $130.03 $128.99 $129.93 $126.20 6,634
2020-11-12 $128.43 $129.09 $126.08 $127.08 $123.43 852,752
2020-11-11 $131.47 $131.47 $129.06 $129.46 $125.75 32,714
2020-11-10 $129.44 $131.59 $129.44 $130.63 $126.88 15,491
2020-11-09 $131.82 $133.78 $128.93 $129.47 $125.76 12,085
2020-11-06 $126.28 $127.09 $124.92 $125.56 $121.96 10,520
2020-11-05 $122.76 $126.29 $122.63 $125.78 $122.17 14,518
2020-11-04 $120.99 $123.74 $119.93 $120.77 $117.30 19,855
2020-11-03 $123.90 $124.73 $123.10 $124.73 $121.15 9,917
2020-11-02 $120.33 $123.09 $120.33 $122.60 $119.08 10,789
2020-10-30 $118.58 $118.82 $117.61 $118.82 $115.41 9,642
2020-10-29 $116.34 $119.94 $116.22 $119.39 $115.97 39,743
2020-10-28 $116.89 $117.50 $116.31 $116.63 $113.28 9,852
2020-10-27 $120.66 $121.02 $119.85 $119.85 $116.41 6,624
2020-10-26 $122.29 $122.39 $119.77 $120.60 $117.14 9,358
2020-10-23 $124.77 $124.77 $123.51 $123.82 $120.27 20,600
2020-10-22 $123.04 $123.51 $121.85 $123.46 $119.92 3,402
2020-10-21 $123.48 $123.69 $122.88 $122.88 $119.35 5,593
2020-10-20 $123.66 $124.21 $122.99 $123.15 $119.61 7,192
2020-10-19 $125.13 $125.40 $122.98 $123.04 $119.51 9,058
2020-10-16 $123.53 $124.98 $123.53 $124.34 $120.77 9,787
2020-10-15 $121.40 $123.94 $121.40 $123.94 $120.38 88,537
2020-10-14 $123.43 $123.91 $123.39 $123.49 $119.94 9,535
2020-10-13 $123.13 $123.34 $122.30 $122.85 $119.32 3,749
2020-10-12 $124.69 $124.86 $123.94 $124.00 $120.44 5,270
2020-10-09 $124.90 $125.30 $123.82 $124.20 $120.63 11,465
2020-10-08 $123.33 $123.68 $122.63 $123.68 $120.13 10,781
2020-10-07 $119.63 $122.10 $119.63 $121.89 $118.40 22,025
2020-10-06 $120.89 $121.71 $118.58 $118.58 $115.17 5,609
2020-10-05 $117.92 $120.21 $117.92 $119.90 $116.46 3,150
2020-10-02 $113.63 $117.44 $113.63 $116.74 $113.39 8,915
2020-10-01 $117.50 $117.58 $114.88 $115.20 $111.90 30,136
2020-09-30 $115.73 $117.58 $115.73 $116.90 $113.54 22,168
2020-09-29 $116.50 $116.50 $115.22 $115.38 $112.07 1,804
2020-09-28 $116.51 $117.36 $116.44 $116.44 $113.10 2,849
2020-09-25 $112.41 $114.80 $112.41 $114.80 $111.50 3,010
2020-09-24 $112.09 $114.42 $111.13 $113.13 $109.88 4,704
2020-09-23 $115.71 $115.74 $112.71 $112.71 $109.48 5,347
2020-09-22 $116.25 $116.48 $115.46 $116.09 $112.76 16,533
2020-09-21 $119.02 $119.02 $115.00 $115.89 $112.57 8,706
2020-09-18 $124.45 $124.45 $121.37 $121.38 $117.35 15,582
2020-09-17 $122.41 $123.44 $122.41 $123.12 $119.04 14,916
2020-09-16 $121.00 $122.76 $121.00 $121.35 $117.32 32,060
2020-09-15 $120.98 $120.98 $120.62 $120.62 $116.62 1,995
2020-09-14 $119.00 $120.00 $119.00 $119.93 $115.95 17,158
2020-09-11 $117.01 $118.00 $116.98 $117.80 $113.89 2,968
2020-09-10 $117.73 $117.73 $116.15 $116.18 $112.33 1,952
2020-09-09 $115.96 $117.45 $115.96 $116.97 $113.09 5,897
2020-09-08 $116.04 $116.04 $114.21 $114.36 $110.57 3,065
2020-09-04 $118.03 $118.03 $115.72 $117.40 $113.51 3,919
2020-09-03 $119.00 $119.00 $115.82 $116.45 $112.59 3,344
2020-09-02 $117.29 $119.70 $117.29 $119.59 $115.62 51,514
2020-09-01 $113.35 $116.62 $113.35 $116.62 $112.75 2,059
2020-08-31 $115.68 $115.68 $113.67 $113.67 $109.90 4,167
2020-08-28 $114.56 $115.65 $114.39 $115.53 $111.70 4,366
2020-08-27 $114.07 $114.43 $114.07 $114.43 $110.64 1,976
2020-08-26 $113.54 $114.34 $113.54 $114.32 $110.53 2,015
2020-08-25 $113.51 $113.51 $113.16 $113.44 $109.68 1,077
2020-08-24 $111.56 $114.07 $111.56 $114.07 $110.29 1,851
2020-08-21 $111.36 $111.62 $111.28 $111.62 $107.92 2,048
2020-08-20 $112.41 $112.52 $112.13 $112.42 $108.70 3,154
2020-08-19 $114.21 $114.21 $113.12 $113.12 $109.37 1,872
2020-08-18 $114.18 $114.18 $113.33 $113.50 $109.74 1,659
2020-08-17 $113.40 $114.52 $113.40 $113.75 $109.97 3,211
2020-08-14 $112.58 $114.03 $112.58 $113.67 $109.90 4,987
2020-08-13 $113.05 $113.75 $112.92 $113.25 $109.50 3,389
2020-08-12 $114.24 $114.37 $113.59 $113.64 $109.87 5,370
2020-08-11 $114.84 $115.56 $113.57 $113.57 $109.81 3,861
2020-08-10 $112.98 $113.55 $112.90 $113.49 $109.73 5,464
2020-08-07 $109.76 $111.21 $109.47 $111.21 $107.52 3,267
2020-08-06 $110.38 $110.88 $110.18 $110.18 $106.52 1,494
2020-08-05 $110.93 $111.73 $110.83 $110.83 $107.16 6,435
2020-08-04 $107.03 $108.85 $107.03 $108.83 $105.22 2,443
2020-08-03 $106.88 $107.73 $106.88 $107.06 $103.50 1,970
2020-07-31 $107.30 $107.30 $105.70 $106.60 $103.06 112,930
2020-07-30 $107.25 $107.39 $107.22 $107.39 $103.83 5,459
2020-07-29 $109.12 $109.85 $108.99 $109.74 $106.10 7,291
2020-07-28 $110.32 $110.32 $108.58 $108.58 $104.98 1,159
2020-07-27 $110.00 $111.12 $109.83 $111.12 $107.43 3,390
2020-07-24 $109.50 $109.76 $109.36 $109.76 $106.12 83,128
2020-07-23 $110.35 $110.48 $109.90 $110.09 $106.44 2,169
2020-07-22 $108.03 $110.35 $108.03 $110.35 $106.69 3,133
2020-07-21 $108.97 $109.69 $108.97 $109.23 $105.61 6,757
2020-07-20 $109.42 $109.42 $107.96 $108.28 $104.69 3,291
2020-07-17 $109.12 $109.51 $109.12 $109.43 $105.80 190,419
2020-07-16 $108.64 $109.05 $108.19 $109.05 $105.43 1,246
2020-07-15 $107.84 $109.03 $107.84 $108.74 $105.13 1,697
2020-07-14 $105.71 $106.52 $105.41 $106.52 $102.99 3,301
2020-07-13 $104.00 $105.59 $104.00 $104.15 $100.70 16,104
2020-07-10 $102.04 $103.42 $101.98 $103.42 $99.99 4,311
2020-07-09 $102.64 $102.64 $100.63 $100.96 $97.61 5,818
2020-07-08 $104.62 $104.62 $101.58 $102.62 $99.22 4,137
2020-07-07 $104.88 $104.99 $104.21 $104.48 $101.01 2,808
2020-07-06 $104.70 $105.41 $104.43 $105.41 $101.91 2,832
2020-07-02 $103.45 $104.74 $103.35 $103.69 $100.25 3,341
2020-07-01 $101.85 $101.85 $101.31 $101.49 $98.12 1,367
2020-06-30 $100.68 $102.37 $100.68 $102.02 $98.64 940
2020-06-29 $99.26 $100.99 $99.26 $100.22 $96.90 1,949
2020-06-26 $98.33 $98.34 $97.75 $98.21 $94.95 4,400
2020-06-25 $98.00 $99.60 $97.99 $99.60 $96.30 3,285
2020-06-24 $100.13 $100.13 $98.59 $98.59 $95.32 2,497
2020-06-23 $103.48 $103.48 $102.00 $102.00 $98.62 1,832
2020-06-22 $101.73 $102.14 $101.25 $101.79 $98.41 5,834
2020-06-19 $105.35 $105.35 $101.75 $102.59 $98.63 5,472
2020-06-18 $103.11 $103.11 $102.60 $102.86 $98.89 11,525
2020-06-17 $103.49 $104.22 $103.01 $103.11 $99.13 2,895
2020-06-16 $105.62 $105.62 $102.61 $103.99 $99.98 8,582
2020-06-15 $97.61 $101.65 $97.61 $101.51 $97.59 1,692
2020-06-12 $102.24 $102.24 $100.10 $100.86 $96.97 4,851
2020-06-11 $103.01 $103.01 $98.08 $98.08 $94.30 4,597
2020-06-10 $108.83 $108.83 $107.00 $107.27 $103.13 3,374
2020-06-09 $110.00 $110.00 $108.67 $109.11 $104.90 3,411
2020-06-08 $110.77 $111.24 $110.35 $111.02 $106.74 4,944
2020-06-05 $110.00 $111.31 $110.00 $110.14 $105.89 8,379
2020-06-04 $106.30 $107.04 $106.30 $107.04 $102.91 3,208
2020-06-03 $105.35 $107.13 $105.35 $106.35 $102.25 7,301
2020-06-02 $101.11 $103.42 $101.11 $103.24 $99.26 612
2020-06-01 $101.19 $101.45 $101.14 $101.14 $97.24 4,970
2020-05-29 $99.68 $100.36 $99.51 $100.34 $96.47 2,991
2020-05-28 $102.05 $102.05 $100.42 $100.74 $96.85 1,740
2020-05-27 $100.14 $101.10 $100.14 $100.90 $97.01 16,682
2020-05-26 $97.40 $99.39 $97.40 $98.91 $95.10 22,428
2020-05-22 $94.42 $94.61 $93.79 $94.61 $90.96 1,795
2020-05-21 $95.81 $95.81 $94.47 $94.65 $91.00 2,154
2020-05-20 $95.28 $96.09 $95.28 $95.33 $91.65 2,190
2020-05-19 $93.69 $94.93 $93.52 $93.54 $89.93 5,361
2020-05-18 $92.65 $94.88 $92.65 $94.36 $90.72 13,565
2020-05-15 $89.47 $89.69 $89.20 $89.50 $86.05 2,316
2020-05-14 $87.25 $89.21 $87.16 $89.21 $85.77 3,290
2020-05-13 $90.46 $90.46 $87.37 $88.11 $84.71 4,092
2020-05-12 $93.50 $93.50 $90.96 $90.96 $87.45 5,920
2020-05-11 $92.65 $92.88 $91.65 $92.48 $88.91 3,464
2020-05-08 $93.50 $94.56 $93.27 $94.56 $90.91 8,440
2020-05-07 $92.22 $92.47 $91.56 $91.65 $88.12 4,114
2020-05-06 $91.78 $92.19 $89.91 $90.05 $86.58 5,075
2020-05-05 $92.80 $93.53 $91.78 $91.78 $88.24 15,033
2020-05-04 $90.37 $91.84 $89.94 $91.83 $88.29 20,527
2020-05-01 $92.72 $92.72 $91.22 $91.72 $88.18 6,353
2020-04-30 $95.66 $95.66 $94.57 $94.57 $90.92 2,180
2020-04-29 $96.28 $98.16 $96.28 $97.75 $93.98 9,655
2020-04-28 $93.56 $95.09 $93.27 $94.83 $91.17 8,183
2020-04-27 $90.89 $93.08 $90.89 $92.89 $89.31 16,868
2020-04-24 $88.48 $89.87 $88.23 $89.79 $86.33 3,005
2020-04-23 $88.86 $90.00 $88.43 $88.43 $85.02 2,406
2020-04-22 $87.96 $88.03 $87.21 $87.79 $84.40 3,843
2020-04-21 $86.29 $86.54 $86.00 $86.12 $82.80 4,658
2020-04-20 $90.76 $90.76 $88.11 $88.41 $85.00 9,466
2020-04-17 $89.76 $90.94 $89.63 $90.86 $87.36 3,076
2020-04-16 $86.62 $86.93 $86.06 $86.93 $83.58 4,759
2020-04-15 $89.39 $89.39 $87.20 $87.94 $84.55 6,753
2020-04-14 $93.75 $93.77 $91.77 $92.25 $88.69 7,705
2020-04-13 $93.43 $93.43 $91.16 $91.74 $88.20 3,317
2020-04-09 $93.86 $94.78 $93.27 $94.21 $90.58 22,154
2020-04-08 $86.81 $89.59 $85.97 $89.28 $85.84 56,343
2020-04-07 $88.32 $88.32 $85.40 $85.63 $82.33 4,995
2020-04-06 $81.00 $83.73 $81.00 $83.54 $80.32 4,419
2020-04-03 $79.45 $79.45 $77.34 $77.53 $74.54 4,124
2020-04-02 $76.92 $81.29 $76.92 $79.14 $76.09 3,182
2020-04-01 $78.19 $80.19 $78.19 $78.86 $75.82 4,707
2020-03-31 $81.67 $83.65 $81.67 $82.08 $78.91 10,535
2020-03-30 $80.30 $82.64 $80.01 $82.64 $79.45 14,565
2020-03-27 $80.66 $81.15 $79.79 $80.31 $77.21 8,337
2020-03-26 $80.79 $83.63 $80.20 $83.63 $80.40 8,813
2020-03-25 $77.77 $82.49 $76.11 $79.48 $76.41 10,776
2020-03-24 $74.75 $77.35 $73.36 $76.77 $73.81 12,444
2020-03-23 $72.43 $73.04 $69.08 $69.39 $66.71 21,251
2020-03-20 $76.64 $77.32 $72.90 $73.87 $70.43 10,912
2020-03-19 $72.39 $77.86 $71.49 $76.55 $72.99 7,661
2020-03-18 $73.32 $76.02 $69.73 $71.20 $67.89 13,299
2020-03-17 $76.94 $79.90 $73.76 $78.65 $74.99 13,096
2020-03-16 $81.00 $81.00 $72.90 $74.81 $71.33 15,482
2020-03-13 $81.34 $84.91 $78.49 $84.91 $80.96 9,475
2020-03-12 $81.39 $81.93 $76.13 $80.11 $76.38 12,576
2020-03-11 $90.05 $90.05 $86.75 $88.07 $83.97 13,422
2020-03-10 $92.91 $93.16 $89.19 $93.16 $88.83 6,821
2020-03-09 $91.12 $93.54 $89.25 $90.23 $86.03 17,368
2020-03-06 $98.81 $99.72 $97.50 $99.22 $94.60 14,240
2020-03-05 $102.00 $103.27 $101.15 $101.65 $96.92 4,107
2020-03-04 $103.46 $105.10 $102.18 $105.10 $100.21 4,966
2020-03-03 $103.12 $103.39 $100.80 $101.46 $96.74 17,696
2020-03-02 $99.49 $102.52 $98.70 $102.52 $97.75 3,488
2020-02-28 $96.51 $98.30 $95.01 $98.22 $93.65 115,953
2020-02-27 $101.96 $103.00 $99.49 $99.49 $94.86 7,554
2020-02-26 $104.81 $106.22 $103.85 $104.05 $99.21 6,307
2020-02-25 $110.02 $110.02 $104.59 $104.59 $99.73 4,118
2020-02-24 $109.81 $110.16 $108.95 $109.54 $104.44 4,021
2020-02-21 $112.54 $112.97 $112.54 $112.78 $107.53 2,946
2020-02-20 $111.88 $114.00 $111.88 $113.06 $107.80 4,917
2020-02-19 $112.24 $112.64 $112.24 $112.38 $107.15 2,760
2020-02-18 $112.54 $112.54 $111.56 $111.91 $106.70 1,859
2020-02-14 $112.95 $112.95 $112.52 $112.59 $107.35 1,605
2020-02-13 $112.78 $113.55 $112.78 $113.02 $107.76 2,273
2020-02-12 $113.91 $114.25 $113.91 $114.14 $108.83 1,947
2020-02-11 $113.19 $114.53 $113.19 $113.62 $108.34 4,979
2020-02-10 $113.23 $113.23 $112.81 $112.88 $107.63 1,403
2020-02-07 $114.48 $114.48 $112.86 $113.07 $107.81 2,460
2020-02-06 $115.31 $115.34 $114.84 $115.10 $109.75 60,153
2020-02-05 $113.60 $115.15 $113.37 $115.15 $109.79 3,859
2020-02-04 $111.35 $113.35 $111.35 $112.87 $107.62 6,223
2020-02-03 $108.75 $110.31 $108.75 $110.28 $105.15 5,884
2020-01-31 $109.88 $109.88 $108.05 $108.49 $103.44 3,277
2020-01-30 $110.05 $110.81 $109.57 $110.81 $105.66 3,001
2020-01-29 $111.10 $111.48 $111.03 $111.22 $106.05 2,518
2020-01-28 $110.02 $110.94 $110.02 $110.74 $105.59 2,523
2020-01-27 $109.81 $110.00 $109.62 $109.71 $104.61 4,653
2020-01-24 $112.33 $112.33 $111.54 $111.73 $106.53 3,873
2020-01-23 $112.69 $113.26 $111.57 $113.10 $107.84 5,010
2020-01-22 $113.96 $113.96 $113.29 $113.35 $108.08 2,953
2020-01-21 $115.50 $115.50 $113.69 $113.97 $108.67 5,284
2020-01-17 $115.49 $115.53 $115.20 $115.40 $110.03 3,831
2020-01-16 $114.61 $115.24 $114.46 $115.10 $109.75 10,347
2020-01-15 $114.32 $114.81 $113.85 $114.32 $109.00 6,834
2020-01-14 $113.78 $114.26 $113.61 $113.63 $108.34 5,396
2020-01-13 $112.96 $113.85 $112.96 $113.85 $108.55 3,880
2020-01-10 $113.63 $113.63 $112.29 $112.30 $107.08 10,498
2020-01-09 $112.52 $112.93 $112.52 $112.80 $107.55 2,369
2020-01-08 $112.19 $112.94 $111.87 $112.52 $107.29 3,646
2020-01-07 $111.87 $112.94 $111.87 $112.19 $106.97 5,115
2020-01-06 $112.55 $113.00 $112.08 $112.45 $107.22 6,797
2020-01-03 $114.00 $114.28 $113.23 $113.23 $107.96 3,357
2020-01-02 $116.90 $116.90 $114.60 $114.89 $109.55 12,031
2019-12-31 $115.16 $116.05 $115.16 $116.01 $110.61 6,723
2019-12-30 $115.75 $115.75 $115.20 $115.20 $109.84 2,554
2019-12-27 $116.13 $116.27 $115.59 $115.59 $110.21 3,765
2019-12-26 $115.54 $116.26 $115.54 $116.26 $110.85 3,839
2019-12-24 $115.48 $115.84 $115.40 $115.50 $110.13 2,785
2019-12-23 $115.00 $115.73 $115.00 $115.50 $110.13 4,518
2019-12-20 $115.65 $115.72 $115.05 $115.49 $109.58 5,360
2019-12-19 $115.04 $115.06 $114.80 $114.85 $108.97 2,828
2019-12-18 $114.63 $114.83 $114.00 $114.73 $108.86 37,343
2019-12-17 $114.19 $114.63 $114.19 $114.63 $108.76 966
2019-12-16 $114.61 $114.77 $114.00 $114.00 $108.17 2,277
2019-12-13 $114.66 $115.00 $113.64 $113.75 $107.93 4,198
2019-12-12 $114.24 $114.71 $114.04 $114.71 $108.84 3,117
2019-12-11 $113.10 $113.10 $112.89 $113.02 $107.24 2,187
2019-12-10 $112.50 $112.62 $112.10 $112.13 $106.39 2,733
2019-12-09 $113.32 $113.33 $113.19 $113.19 $107.40 1,029
2019-12-06 $112.95 $113.34 $112.95 $113.21 $107.42 2,399
2019-12-05 $111.22 $111.90 $111.22 $111.86 $106.14 5,107
2019-12-04 $112.29 $112.29 $111.00 $111.08 $105.40 1,690
2019-12-03 $110.10 $111.07 $110.10 $111.01 $105.33 5,166
2019-12-02 $112.86 $112.86 $112.14 $112.14 $106.40 20,513
2019-11-29 $112.85 $112.85 $112.71 $112.78 $107.01 683
2019-11-27 $112.68 $113.35 $112.68 $113.35 $107.55 2,568
2019-11-26 $112.01 $112.92 $112.01 $112.92 $107.14 10,306
2019-11-25 $111.81 $112.16 $111.81 $112.16 $106.42 3,160
2019-11-22 $110.81 $111.26 $110.81 $111.06 $105.38 3,674
2019-11-21 $111.01 $111.01 $110.74 $110.76 $105.09 4,554
2019-11-20 $112.16 $112.16 $110.84 $111.03 $105.35 5,578
2019-11-19 $112.99 $112.99 $112.03 $112.48 $106.72 8,462
2019-11-18 $112.57 $112.63 $112.23 $112.47 $106.71 4,827
2019-11-15 $113.27 $113.27 $112.46 $112.61 $106.85 13,624
2019-11-14 $112.56 $112.88 $112.28 $112.88 $107.10 2,575
2019-11-13 $112.27 $112.61 $112.00 $112.20 $106.46 6,717
2019-11-12 $113.41 $113.50 $112.67 $113.10 $107.31 2,579
2019-11-11 $112.61 $112.97 $112.61 $112.96 $107.18 2,203
2019-11-08 $112.67 $113.34 $112.62 $113.34 $107.54 9,527
2019-11-07 $112.55 $112.94 $112.55 $112.79 $107.02 3,396
2019-11-06 $112.18 $112.37 $111.90 $112.13 $106.39 2,582
2019-11-05 $112.46 $113.18 $112.46 $112.71 $106.94 4,588
2019-11-04 $111.79 $112.33 $111.73 $112.25 $106.51 4,242
2019-11-01 $109.76 $111.00 $109.76 $110.97 $105.29 15,508
2019-10-31 $109.93 $110.05 $108.52 $108.98 $103.40 3,834
2019-10-30 $110.23 $110.67 $109.80 $110.52 $104.86 1,944
2019-10-29 $109.70 $110.58 $109.68 $110.36 $104.71 7,073
2019-10-28 $109.97 $110.49 $109.77 $109.91 $104.29 4,327
2019-10-25 $108.35 $109.87 $108.35 $109.57 $103.96 4,722
2019-10-24 $108.17 $108.47 $108.17 $108.47 $102.92 1,019
2019-10-23 $107.94 $108.85 $107.94 $108.49 $102.94 2,348
2019-10-22 $107.86 $107.99 $107.12 $107.71 $102.20 1,148
2019-10-21 $108.52 $108.78 $107.63 $107.63 $102.12 4,271
2019-10-18 $107.36 $108.03 $107.36 $107.87 $102.35 3,075
2019-10-17 $107.91 $108.58 $107.66 $107.76 $102.25 2,458
2019-10-16 $108.29 $108.36 $107.40 $107.43 $101.93 4,312
2019-10-15 $107.01 $107.58 $107.01 $107.43 $101.93 1,100
2019-10-14 $107.37 $107.42 $106.84 $106.84 $101.37 5,644
2019-10-11 $107.49 $108.70 $107.49 $107.93 $102.41 6,099
2019-10-10 $105.23 $105.50 $105.13 $105.20 $99.82 3,284
2019-10-09 $104.09 $104.20 $103.31 $104.07 $98.74 5,108
2019-10-08 $103.63 $103.88 $103.09 $103.09 $97.81 5,635
2019-10-07 $105.57 $105.82 $104.85 $104.85 $99.48 3,704
2019-10-04 $104.90 $105.33 $104.85 $105.29 $99.90 3,023
2019-10-03 $103.78 $104.85 $103.78 $104.85 $99.48 3,946
2019-10-02 $105.70 $105.70 $103.89 $104.66 $99.30 9,313
2019-10-01 $109.48 $109.70 $106.60 $106.60 $101.15 30,704
2019-09-30 $108.17 $109.29 $108.17 $108.95 $103.37 44,877
2019-09-27 $108.66 $108.81 $107.97 $108.18 $102.64 10,205
2019-09-26 $108.52 $108.52 $107.82 $108.29 $102.75 6,865
2019-09-25 $107.90 $108.82 $107.90 $108.79 $103.22 7,503
2019-09-24 $109.22 $109.22 $107.96 $108.07 $102.54 5,616
2019-09-23 $109.14 $109.34 $109.12 $109.32 $103.73 4,914
2019-09-20 $110.44 $110.58 $109.75 $109.76 $103.62 1,203
2019-09-19 $110.63 $110.68 $110.19 $110.19 $104.03 1,641
2019-09-18 $110.14 $110.29 $109.62 $110.29 $104.12 9,739
2019-09-17 $110.13 $110.58 $110.00 $110.47 $104.29 2,374
2019-09-16 $112.00 $112.00 $110.26 $110.31 $104.14 2,988
2019-09-13 $111.00 $112.47 $111.00 $111.94 $105.68 10,015
2019-09-12 $110.70 $110.85 $109.94 $110.50 $104.32 2,692
2019-09-11 $108.88 $110.00 $108.88 $110.00 $103.85 8,219
2019-09-10 $106.69 $108.75 $106.69 $108.75 $102.67 2,982
2019-09-09 $106.65 $106.95 $106.51 $106.93 $100.95 1,796
2019-09-06 $106.57 $106.60 $106.43 $106.45 $100.50 3,706
2019-09-05 $106.34 $106.52 $106.07 $106.19 $100.25 10,705
2019-09-04 $104.77 $105.20 $104.77 $105.16 $99.28 3,611
2019-09-03 $104.09 $104.09 $103.52 $103.93 $98.12 34,790
2019-08-30 $105.40 $105.68 $104.71 $105.09 $99.21 2,775
2019-08-29 $104.36 $104.82 $104.34 $104.43 $98.59 3,075
2019-08-28 $101.63 $103.15 $101.63 $102.95 $97.19 3,223
2019-08-27 $102.90 $103.11 $101.79 $101.91 $96.21 3,570
2019-08-26 $102.86 $102.86 $101.90 $101.90 $96.20 3,767
2019-08-23 $104.10 $104.47 $101.40 $101.40 $95.73 6,286
2019-08-22 $105.49 $105.49 $104.78 $104.90 $99.03 2,004
2019-08-21 $106.05 $106.05 $105.27 $105.59 $99.68 2,310
2019-08-20 $105.91 $105.91 $105.01 $105.11 $99.23 9,140
2019-08-19 $106.41 $107.01 $106.41 $106.50 $100.54 3,296
2019-08-16 $104.06 $105.50 $104.06 $105.39 $99.50 5,969
2019-08-15 $103.94 $103.94 $102.98 $103.41 $97.63 2,596
2019-08-14 $105.72 $105.72 $103.69 $103.89 $98.08 4,412
2019-08-13 $106.46 $108.30 $106.46 $107.13 $101.14 3,662
2019-08-12 $107.92 $107.92 $105.66 $105.87 $99.95 2,284
2019-08-09 $108.41 $108.46 $107.96 $108.37 $102.31 3,870
2019-08-08 $107.63 $109.27 $107.59 $109.27 $103.16 3,710
2019-08-07 $104.88 $106.98 $104.88 $106.91 $100.93 7,409
2019-08-06 $105.98 $105.98 $104.72 $105.79 $99.87 5,239
2019-08-05 $107.59 $107.59 $104.49 $105.94 $100.01 13,050
2019-08-02 $108.54 $109.14 $107.84 $108.62 $102.54 6,673
2019-08-01 $110.10 $111.74 $109.22 $109.38 $103.26 42,492
2019-07-31 $111.68 $111.68 $109.85 $110.38 $104.21 52,630
2019-07-30 $110.60 $111.60 $110.29 $111.49 $105.25 4,775
2019-07-29 $110.96 $110.96 $110.36 $110.48 $104.30 2,540
2019-07-26 $110.86 $110.95 $109.98 $110.91 $104.71 7,246
2019-07-25 $111.56 $111.56 $110.81 $110.90 $104.70 3,034
2019-07-24 $111.50 $111.87 $111.15 $111.73 $105.48 3,040
2019-07-23 $111.00 $111.19 $110.67 $111.19 $104.97 1,653
2019-07-22 $109.83 $109.83 $108.98 $109.00 $102.90 3,276
2019-07-19 $108.88 $109.92 $108.88 $109.72 $103.58 2,950
2019-07-18 $108.21 $109.00 $108.21 $108.90 $102.81 1,768
2019-07-17 $109.73 $109.73 $108.77 $108.78 $102.70 2,100
2019-07-16 $109.51 $110.38 $109.51 $109.66 $103.53 2,787
2019-07-15 $108.99 $108.99 $108.34 $108.98 $102.88 3,659
2019-07-12 $108.41 $109.02 $108.41 $109.02 $102.92 1,894
2019-07-11 $107.44 $107.77 $106.94 $107.77 $101.74 7,073
2019-07-10 $108.45 $108.45 $107.53 $107.54 $101.52 5,095
2019-07-09 $108.29 $108.30 $107.71 $108.01 $101.97 4,387
2019-07-08 $110.36 $110.36 $108.99 $109.23 $103.12 6,401
2019-07-05 $110.33 $110.55 $109.86 $110.43 $104.25 2,849
2019-07-03 $110.29 $110.94 $110.29 $110.94 $104.73 1,655
2019-07-02 $110.39 $110.39 $109.90 $110.07 $103.91 4,321
2019-07-01 $110.76 $110.76 $109.70 $110.50 $104.32 37,675
2019-06-28 $109.05 $109.68 $109.05 $109.63 $103.50 5,242
2019-06-27 $108.76 $108.85 $108.60 $108.81 $102.72 2,225
2019-06-26 $108.09 $108.19 $107.99 $108.07 $102.03 3,628
2019-06-25 $107.44 $108.34 $107.44 $108.00 $101.96 6,714
2019-06-24 $107.68 $107.85 $106.97 $107.59 $101.57 13,228
2019-06-21 $108.48 $108.48 $107.96 $108.21 $101.66 2,257
2019-06-20 $108.72 $108.72 $107.89 $108.61 $102.03 5,673
2019-06-19 $107.86 $107.86 $106.96 $107.41 $100.91 5,181
2019-06-18 $107.14 $108.18 $107.14 $107.62 $101.10 10,815
2019-06-17 $107.02 $107.32 $106.58 $106.58 $100.13 3,440
2019-06-14 $107.76 $107.76 $107.00 $107.28 $100.78 3,654
2019-06-13 $107.50 $107.86 $107.50 $107.76 $101.23 4,230
2019-06-12 $106.99 $107.25 $106.86 $107.15 $100.66 3,281
2019-06-11 $107.53 $107.53 $106.69 $106.95 $100.47 2,599
2019-06-10 $107.55 $107.55 $106.86 $106.95 $100.47 4,813
2019-06-07 $106.86 $107.21 $106.80 $106.87 $100.40 25,500
2019-06-06 $105.35 $106.28 $104.92 $106.28 $99.84 6,121
2019-06-05 $104.62 $104.81 $103.52 $104.80 $98.45 7,638
2019-06-04 $101.62 $104.12 $101.62 $104.12 $97.82 16,613
2019-06-03 $98.35 $100.81 $98.35 $100.81 $94.71 8,262
2019-05-31 $98.15 $98.68 $97.81 $98.34 $92.38 9,754
2019-05-30 $99.28 $99.39 $99.12 $99.37 $93.35 3,778
2019-05-29 $98.79 $99.41 $98.74 $99.27 $93.26 3,592
2019-05-28 $100.18 $100.27 $99.49 $99.56 $93.53 22,006
2019-05-24 $100.02 $100.22 $99.85 $100.20 $94.13 1,607
2019-05-23 $99.89 $100.35 $99.54 $99.69 $93.65 2,447
2019-05-22 $101.83 $102.17 $101.17 $101.21 $95.08 5,940
2019-05-21 $101.19 $102.63 $101.19 $102.24 $96.05 11,553
2019-05-20 $101.60 $101.60 $100.95 $100.95 $94.84 2,754
2019-05-17 $102.70 $103.05 $102.58 $102.60 $96.39 3,705
2019-05-16 $103.24 $104.05 $103.24 $103.53 $97.26 5,266
2019-05-15 $102.03 $103.24 $102.03 $102.82 $96.59 1,645
2019-05-14 $102.66 $103.42 $102.65 $102.82 $96.59 4,443
2019-05-13 $102.41 $102.43 $101.69 $101.96 $95.79 3,586
2019-05-10 $103.40 $104.87 $103.05 $104.56 $98.23 4,701
2019-05-09 $103.07 $104.15 $102.77 $103.89 $97.60 7,678
2019-05-08 $104.47 $104.82 $104.38 $104.45 $98.12 3,155
2019-05-07 $105.17 $105.17 $104.38 $104.81 $98.46 7,698
2019-05-06 $105.63 $106.71 $105.63 $106.33 $99.89 4,210
2019-05-03 $106.94 $107.69 $106.80 $107.69 $101.17 3,293
2019-05-02 $105.70 $106.50 $105.62 $106.37 $99.93 5,707
2019-05-01 $106.72 $107.52 $106.09 $106.09 $99.67 7,528
2019-04-30 $107.58 $108.21 $107.26 $108.19 $101.64 8,531
2019-04-29 $107.23 $107.67 $107.00 $107.53 $101.02 3,252
2019-04-26 $107.10 $107.93 $107.10 $107.60 $101.08 1,869
2019-04-25 $107.85 $107.85 $106.79 $106.80 $100.33 4,790
2019-04-24 $108.51 $108.67 $108.24 $108.25 $101.69 6,346
2019-04-23 $108.49 $109.28 $107.87 $108.90 $102.31 5,990
2019-04-22 $108.33 $108.46 $108.22 $108.22 $101.67 2,203
2019-04-18 $108.59 $108.82 $108.16 $108.72 $102.14 5,876
2019-04-17 $109.89 $110.00 $108.48 $108.49 $101.92 23,928
2019-04-16 $108.67 $109.36 $108.11 $109.35 $102.73 4,900
2019-04-15 $109.45 $109.45 $108.96 $109.13 $102.52 8,103
2019-04-12 $109.04 $109.61 $108.97 $109.61 $102.97 2,973
2019-04-11 $108.26 $108.57 $108.01 $108.25 $101.69 8,081
2019-04-10 $107.95 $108.40 $107.80 $108.30 $101.74 2,320
2019-04-09 $108.34 $108.44 $108.06 $108.06 $101.52 1,668
2019-04-08 $108.88 $109.38 $108.88 $109.25 $102.63 4,867
2019-04-05 $109.26 $109.28 $109.26 $109.26 $102.64 976
2019-04-04 $108.17 $109.13 $108.17 $109.09 $102.48 19,193
2019-04-03 $107.93 $108.82 $107.93 $108.18 $101.63 4,141
2019-04-02 $107.66 $107.66 $107.25 $107.34 $100.84 2,722
2019-04-01 $106.40 $107.35 $106.40 $107.35 $100.85 7,371
2019-03-29 $105.20 $105.67 $105.10 $105.46 $99.07 3,026
2019-03-28 $104.07 $104.98 $104.07 $104.83 $98.48 3,277
2019-03-27 $103.93 $104.00 $103.43 $103.90 $97.61 2,747
2019-03-26 $103.10 $103.53 $103.00 $103.53 $97.26 2,008
2019-03-25 $102.73 $102.89 $102.50 $102.73 $96.51 3,912
2019-03-22 $105.15 $105.15 $102.83 $102.83 $96.60 3,270
2019-03-21 $105.49 $106.14 $105.49 $106.10 $99.67 10,404
2019-03-20 $104.90 $105.18 $103.95 $104.76 $98.42 1,562
2019-03-19 $106.45 $106.45 $105.15 $105.15 $98.78 3,697
2019-03-18 $105.48 $105.48 $104.71 $105.39 $99.01 2,918
2019-03-15 $105.21 $105.59 $105.10 $105.10 $98.32 1,595
2019-03-14 $106.17 $106.22 $105.34 $105.36 $98.56 2,088
2019-03-13 $106.22 $106.43 $106.22 $106.32 $99.46 890
2019-03-12 $105.46 $106.30 $105.46 $105.88 $99.05 4,165
2019-03-11 $104.21 $105.34 $104.21 $105.34 $98.54 3,454
2019-03-08 $102.73 $103.93 $102.73 $103.93 $97.22 3,045
2019-03-07 $105.52 $105.52 $103.60 $104.03 $97.31 7,957
2019-03-06 $105.84 $105.95 $105.24 $105.34 $98.54 1,758
2019-03-05 $105.55 $105.99 $105.50 $105.57 $98.76 33,021
2019-03-04 $106.10 $106.16 $104.36 $106.02 $99.18 14,924
2019-03-01 $106.14 $106.64 $105.58 $105.78 $98.95 6,223
2019-02-28 $106.64 $106.64 $105.14 $105.30 $98.50 126,073
2019-02-27 $106.77 $106.77 $106.00 $106.57 $99.69 2,819
2019-02-26 $106.89 $106.90 $106.44 $106.44 $99.57 1,411
2019-02-25 $107.19 $107.58 $107.05 $107.11 $100.20 3,859
2019-02-22 $107.11 $107.11 $106.60 $106.68 $99.79 3,882
2019-02-21 $106.54 $106.75 $105.97 $106.41 $99.54 64,416
2019-02-20 $105.03 $107.10 $105.03 $106.72 $99.83 21,012
2019-02-19 $104.50 $105.11 $104.50 $104.83 $98.07 59,277
2019-02-15 $104.00 $104.00 $103.76 $103.99 $97.28 1,552
2019-02-14 $103.29 $103.75 $102.98 $103.33 $96.66 5,015
2019-02-13 $103.53 $104.00 $103.53 $103.60 $96.91 4,381
2019-02-12 $102.11 $103.59 $102.11 $103.21 $96.55 2,972
2019-02-11 $101.79 $101.79 $100.90 $101.42 $94.87 6,216
2019-02-08 $101.08 $101.33 $100.28 $101.29 $94.75 2,918
2019-02-07 $102.04 $102.15 $100.86 $101.58 $95.02 9,580
2019-02-06 $102.70 $102.77 $102.22 $102.56 $95.94 19,925
2019-02-05 $102.53 $102.80 $102.24 $102.69 $96.06 28,279
2019-02-04 $102.02 $102.39 $101.85 $102.18 $95.58 5,692
2019-02-01 $101.91 $102.34 $101.91 $102.33 $95.72 4,538
2019-01-31 $100.13 $101.93 $100.01 $101.68 $95.12 11,532
2019-01-30 $100.97 $102.03 $100.97 $101.65 $95.09 2,795
2019-01-29 $100.08 $100.66 $100.08 $100.48 $93.99 1,554
2019-01-28 $99.34 $99.68 $99.25 $99.68 $93.25 2,229
2019-01-25 $100.05 $100.31 $100.05 $100.08 $93.62 1,692
2019-01-24 $97.99 $98.06 $97.87 $98.06 $91.73 1,745
2019-01-23 $99.61 $99.61 $97.81 $98.44 $92.09 1,929
2019-01-22 $100.12 $100.40 $98.87 $99.20 $92.80 3,017
2019-01-18 $100.05 $101.23 $99.61 $100.54 $94.05 10,658
2019-01-17 $96.96 $98.98 $96.96 $98.93 $92.54 3,099
2019-01-16 $97.19 $97.86 $97.17 $97.46 $91.17 10,075
2019-01-15 $97.25 $97.33 $96.70 $97.12 $90.85 6,669
2019-01-14 $97.90 $98.20 $97.69 $97.70 $91.39 3,069
2019-01-11 $98.13 $98.83 $98.13 $98.79 $92.41 2,214
2019-01-10 $97.15 $98.79 $97.15 $98.79 $92.41 5,608
2019-01-09 $97.67 $98.15 $97.16 $97.68 $91.37 2,695
2019-01-08 $97.62 $97.95 $96.90 $97.95 $91.63 3,339
2019-01-07 $96.42 $97.57 $96.42 $97.02 $90.76 2,020
2019-01-04 $95.00 $96.45 $95.00 $96.45 $90.22 1,291
2019-01-03 $93.85 $93.85 $92.35 $92.50 $86.53 2,289
2019-01-02 $92.98 $95.13 $92.98 $94.67 $88.56 12,789
2018-12-31 $94.12 $94.52 $93.45 $94.52 $88.42 16,781
2018-12-28 $94.55 $94.82 $93.40 $93.56 $87.52 5,999
2018-12-27 $91.19 $94.36 $91.16 $94.36 $88.27 13,375
2018-12-26 $89.15 $92.58 $88.53 $92.58 $86.60 31,572
2018-12-24 $90.04 $90.69 $88.78 $88.78 $83.05 18,001
2018-12-21 $93.10 $94.32 $91.74 $91.74 $85.19 40,935
2018-12-20 $94.08 $94.11 $92.08 $92.48 $85.88 9,131
2018-12-19 $95.66 $97.10 $93.75 $94.05 $87.34 57,589
2018-12-18 $95.77 $96.40 $95.47 $95.79 $88.95 4,320
2018-12-17 $96.85 $97.50 $94.86 $95.01 $88.22 3,023
2018-12-14 $97.11 $97.82 $96.79 $97.19 $90.25 9,196
2018-12-13 $98.57 $98.57 $97.39 $97.74 $90.76 2,275
2018-12-12 $99.39 $99.91 $98.84 $98.84 $91.79 4,875
2018-12-11 $99.87 $100.61 $98.47 $98.47 $91.44 2,172
2018-12-10 $98.93 $98.93 $97.43 $98.86 $91.80 13,074
2018-12-07 $102.23 $102.23 $98.94 $99.16 $92.08 7,008
2018-12-06 $99.98 $100.96 $99.00 $100.88 $93.68 14,593
2018-12-04 $104.80 $104.80 $101.90 $102.27 $94.97 6,890
2018-12-03 $105.90 $106.40 $104.61 $105.14 $97.64 12,440
2018-11-30 $103.24 $104.06 $103.24 $103.71 $96.31 2,954
2018-11-29 $102.88 $104.13 $102.88 $103.71 $96.31 9,273
2018-11-28 $101.88 $103.03 $100.76 $102.60 $95.28 8,567
2018-11-27 $101.52 $102.42 $100.86 $101.45 $94.21 9,812
2018-11-26 $102.50 $103.00 $102.42 $102.55 $95.23 3,976
2018-11-23 $101.78 $101.94 $101.67 $101.70 $94.44 1,461
2018-11-21 $102.94 $103.09 $102.81 $102.81 $95.47 1,300
2018-11-20 $101.92 $101.92 $101.20 $101.36 $94.13 6,090
2018-11-19 $105.00 $105.00 $103.23 $103.48 $96.09 2,098
2018-11-16 $103.91 $105.48 $103.91 $105.11 $97.61 1,701
2018-11-15 $102.57 $104.11 $102.57 $104.11 $96.68 1,746
2018-11-14 $103.60 $103.60 $102.83 $103.22 $95.85 1,456
2018-11-13 $103.26 $104.22 $102.71 $102.97 $95.62 3,038
2018-11-12 $104.27 $104.27 $103.21 $103.21 $95.84 1,703
2018-11-09 $104.26 $104.26 $104.07 $104.07 $96.64 737
2018-11-08 $106.28 $106.28 $105.45 $105.87 $98.31 4,434
2018-11-07 $105.46 $106.18 $104.98 $106.06 $98.49 3,217
2018-11-06 $102.95 $104.56 $102.95 $104.46 $97.00 2,784
2018-11-05 $102.04 $102.50 $101.93 $102.39 $95.08 5,707
2018-11-02 $103.05 $103.22 $101.45 $102.03 $94.75 5,871
2018-11-01 $100.62 $102.45 $100.36 $102.34 $95.04 8,517
2018-10-31 $99.74 $99.90 $99.38 $99.38 $92.29 42,558
2018-10-30 $95.20 $98.28 $95.20 $98.28 $91.27 8,580
2018-10-29 $96.51 $97.28 $95.07 $95.07 $88.28 4,227
2018-10-26 $95.25 $96.63 $94.04 $95.89 $89.05 4,687
2018-10-25 $95.16 $96.69 $95.16 $95.99 $89.14 6,155
2018-10-24 $97.67 $97.75 $95.00 $95.03 $88.25 7,657
2018-10-23 $96.63 $98.36 $95.73 $97.95 $90.96 116,811
2018-10-22 $99.53 $99.53 $98.35 $98.51 $91.48 6,473
2018-10-19 $100.44 $100.58 $99.64 $99.64 $92.53 9,081
2018-10-18 $100.72 $100.90 $99.59 $99.96 $92.83 5,848
2018-10-17 $101.31 $101.50 $100.85 $101.17 $93.95 4,326
2018-10-16 $101.19 $101.70 $100.95 $101.55 $94.30 6,034
2018-10-15 $100.79 $101.26 $100.79 $100.94 $93.74 3,765
2018-10-12 $101.97 $101.97 $100.05 $100.42 $93.25 5,029
2018-10-11 $101.45 $102.13 $100.22 $101.24 $94.01 21,928
2018-10-10 $104.49 $104.49 $101.60 $101.60 $94.35 12,464
2018-10-09 $106.98 $106.98 $104.51 $104.56 $97.10 8,348
2018-10-08 $107.88 $108.32 $107.49 $108.32 $100.59 3,240
2018-10-05 $108.97 $108.97 $107.87 $108.49 $100.75 8,892
2018-10-04 $109.46 $109.52 $108.55 $109.21 $101.42 5,358
2018-10-03 $110.27 $110.31 $110.02 $110.31 $102.44 1,093
2018-10-02 $109.80 $110.43 $109.80 $110.38 $102.50 3,375
2018-10-01 $109.15 $109.78 $109.15 $109.47 $101.66 4,524
2018-09-28 $108.77 $109.12 $108.60 $108.62 $100.87 3,069
2018-09-27 $109.79 $109.79 $109.21 $109.21 $101.42 1,714
2018-09-26 $110.23 $110.50 $109.71 $109.71 $101.88 2,394
2018-09-25 $111.60 $111.60 $110.59 $110.76 $102.85 3,385
2018-09-24 $111.32 $111.54 $111.23 $111.54 $103.58 2,559
2018-09-21 $113.81 $113.81 $113.16 $113.16 $104.61 4,632
2018-09-20 $113.40 $113.49 $113.16 $113.49 $104.91 7,920
2018-09-19 $111.15 $112.82 $111.15 $112.48 $103.98 7,193
2018-09-18 $110.60 $111.62 $110.60 $111.45 $103.03 2,208
2018-09-17 $111.12 $111.18 $110.66 $110.72 $102.35 4,499
2018-09-14 $109.91 $110.35 $109.91 $110.31 $101.97 2,718
2018-09-13 $109.88 $110.22 $109.88 $110.07 $101.75 1,571
2018-09-12 $108.89 $109.52 $108.49 $109.33 $101.07 2,478
2018-09-11 $107.62 $108.88 $107.51 $108.72 $100.50 5,698
2018-09-10 $108.76 $108.76 $108.33 $108.33 $100.14 4,185
2018-09-07 $108.15 $108.47 $108.08 $108.19 $100.01 25,236
2018-09-06 $108.70 $108.95 $108.70 $108.95 $100.71 1,377
2018-09-05 $108.05 $108.78 $107.70 $108.78 $100.56 4,595
2018-09-04 $108.60 $108.60 $107.67 $107.88 $99.73 77,304
2018-08-31 $109.00 $109.63 $108.75 $108.98 $100.74 2,892
2018-08-30 $109.74 $109.74 $109.08 $109.11 $100.86 3,263
2018-08-29 $109.44 $110.56 $109.44 $110.36 $102.02 9,244
2018-08-28 $110.58 $110.58 $109.55 $109.70 $101.41 3,445
2018-08-27 $109.24 $110.49 $109.24 $109.96 $101.65 8,217
2018-08-24 $107.54 $108.81 $107.54 $108.69 $100.47 1,800
2018-08-23 $107.84 $107.84 $107.30 $107.59 $99.46 6,431
2018-08-22 $108.88 $108.88 $108.20 $108.25 $100.07 10,635
2018-08-21 $108.80 $109.17 $108.70 $108.70 $100.48 3,336
2018-08-20 $107.72 $108.46 $107.72 $108.31 $100.12 2,737
2018-08-17 $106.84 $107.83 $106.84 $107.83 $99.68 3,414
2018-08-16 $107.48 $107.62 $107.15 $107.15 $99.05 3,296
2018-08-15 $107.00 $107.00 $105.95 $106.74 $98.67 6,726
2018-08-14 $108.51 $108.61 $108.51 $108.58 $100.37 2,169
2018-08-13 $109.13 $109.15 $107.73 $108.02 $99.85 4,628
2018-08-10 $109.72 $109.72 $109.04 $109.04 $100.80 13,332
2018-08-09 $110.91 $111.26 $110.91 $111.03 $102.64 2,085
2018-08-08 $111.31 $111.31 $110.51 $110.53 $102.17 5,736
2018-08-07 $110.09 $111.25 $110.09 $110.53 $102.17 9,099
2018-08-06 $110.09 $110.68 $110.09 $110.38 $102.04 1,883
2018-08-03 $109.73 $110.61 $109.73 $110.60 $102.24 8,761
2018-08-02 $109.06 $109.24 $108.55 $109.24 $100.98 2,915
2018-08-01 $110.54 $110.54 $109.50 $109.50 $101.22 29,402
2018-07-31 $110.00 $110.54 $110.00 $110.47 $102.12 2,825
2018-07-30 $109.83 $110.50 $109.69 $109.69 $101.40 21,578
2018-07-27 $110.38 $110.38 $109.57 $109.63 $101.34 117,241
2018-07-26 $110.02 $110.02 $109.49 $110.00 $101.69 2,243
2018-07-25 $109.25 $109.61 $108.59 $109.61 $101.32 2,893
2018-07-24 $108.88 $109.89 $108.88 $109.13 $100.88 4,224
2018-07-23 $108.14 $108.18 $107.87 $107.87 $99.72 5,668
2018-07-20 $108.71 $108.82 $108.61 $108.64 $100.43 3,280
2018-07-19 $109.00 $109.09 $108.47 $108.91 $100.68 4,136
2018-07-18 $109.65 $109.84 $109.44 $109.45 $101.18 2,325
2018-07-17 $107.81 $109.26 $107.81 $109.19 $100.94 2,022
2018-07-16 $108.30 $108.91 $107.80 $107.91 $99.75 9,704
2018-07-13 $109.09 $109.10 $108.78 $108.78 $100.56 4,221
2018-07-12 $108.70 $109.34 $108.70 $108.97 $100.73 2,914
2018-07-11 $108.92 $109.14 $108.53 $108.57 $100.36 3,136
2018-07-10 $109.31 $110.15 $109.31 $110.15 $101.82 3,617
2018-07-09 $109.32 $109.55 $109.29 $109.50 $101.22 3,249
2018-07-06 $108.28 $108.85 $108.28 $108.72 $100.50 4,675
2018-07-05 $108.07 $108.07 $107.15 $107.55 $99.42 6,692
2018-07-03 $108.07 $108.50 $107.38 $107.38 $99.26 11,746
2018-07-02 $107.53 $107.53 $106.84 $107.24 $99.13 5,697
2018-06-29 $108.35 $109.01 $108.01 $108.07 $99.90 3,891
2018-06-28 $107.27 $107.52 $106.84 $107.48 $99.36 5,422
2018-06-27 $108.79 $108.83 $107.34 $107.34 $99.23 6,102
2018-06-26 $107.80 $107.95 $107.80 $107.95 $99.79 1,312
2018-06-25 $108.60 $108.60 $107.34 $107.34 $99.23 2,762
2018-06-22 $108.34 $109.10 $108.34 $109.10 $100.85 3,225
2018-06-21 $108.15 $108.22 $107.90 $107.90 $99.74 2,181
2018-06-20 $109.60 $109.60 $108.50 $108.82 $100.59 4,741
2018-06-19 $110.03 $110.03 $108.52 $108.99 $100.75 6,407
2018-06-18 $110.55 $111.05 $110.42 $110.91 $102.53 3,119
2018-06-15 $111.03 $111.11 $110.55 $111.11 $102.71 4,280
2018-06-14 $112.09 $112.25 $111.82 $112.22 $103.41 3,559
2018-06-13 $112.51 $112.52 $111.90 $111.90 $103.12 26,008
2018-06-12 $112.72 $113.09 $112.54 $112.82 $103.97 2,405
2018-06-11 $112.42 $112.85 $112.42 $112.82 $103.97 4,449
2018-06-08 $111.90 $112.50 $111.81 $112.35 $103.53 5,327
2018-06-07 $112.65 $112.65 $111.75 $112.11 $103.31 5,853
2018-06-06 $110.48 $111.45 $110.48 $111.45 $102.70 1,675
2018-06-05 $111.02 $111.02 $110.50 $110.80 $102.11 1,675
2018-06-04 $109.49 $110.10 $109.49 $109.98 $101.35 11,421
2018-06-01 $109.25 $110.03 $109.25 $109.58 $100.98 62,392
2018-05-31 $109.36 $109.39 $108.33 $108.39 $99.88 11,530
2018-05-30 $109.04 $109.69 $109.04 $109.42 $100.83 5,467
2018-05-29 $110.00 $110.00 $108.20 $108.42 $99.91 117,852
2018-05-25 $110.15 $110.28 $109.79 $110.28 $101.63 5,819
2018-05-24 $111.60 $111.60 $110.14 $110.62 $101.94 2,789
2018-05-23 $110.55 $111.09 $110.06 $111.09 $102.37 6,077
2018-05-22 $111.78 $112.03 $111.21 $111.21 $102.48 5,142
2018-05-21 $112.17 $112.17 $111.35 $111.72 $102.95 7,435
2018-05-18 $111.32 $111.50 $111.32 $111.50 $102.75 2,166
2018-05-17 $110.88 $111.15 $110.68 $110.76 $102.07 2,173
2018-05-16 $110.37 $110.75 $110.21 $110.64 $101.96 19,574
2018-05-15 $109.00 $109.32 $108.78 $109.32 $100.74 3,486
2018-05-14 $109.51 $109.79 $109.30 $109.55 $100.95 6,168
2018-05-11 $108.49 $109.90 $108.49 $109.27 $100.70 4,826
2018-05-10 $109.04 $109.08 $108.86 $109.01 $100.46 2,227
2018-05-09 $107.96 $108.52 $107.91 $108.48 $99.97 3,288
2018-05-08 $107.59 $107.61 $106.97 $107.43 $99.00 5,082
2018-05-07 $108.30 $108.30 $107.41 $107.52 $99.08 4,372
2018-05-04 $106.14 $108.33 $106.14 $107.95 $99.48 8,408
2018-05-03 $105.86 $106.79 $105.35 $106.43 $98.08 73,194
2018-05-02 $106.33 $106.65 $105.86 $105.88 $97.57 17,140
2018-05-01 $105.75 $106.13 $104.76 $106.13 $97.80 35,535
2018-04-30 $108.01 $108.01 $106.47 $106.47 $98.12 6,193
2018-04-27 $108.35 $108.35 $106.98 $107.67 $99.22 66,041
2018-04-26 $108.11 $108.50 $107.66 $108.07 $99.59 108,009
2018-04-25 $106.28 $108.07 $106.28 $107.54 $99.10 10,196
2018-04-24 $109.64 $109.64 $105.96 $106.98 $98.59 32,813
2018-04-23 $109.55 $109.85 $109.42 $109.42 $100.83 23,668
2018-04-20 $110.25 $110.25 $109.13 $109.61 $101.01 3,220
2018-04-19 $111.10 $111.10 $110.03 $110.28 $101.63 18,918
2018-04-18 $110.78 $111.73 $110.78 $111.40 $102.66 8,829
2018-04-17 $109.44 $110.59 $109.44 $110.33 $101.67 10,404
2018-04-16 $108.29 $108.94 $108.27 $108.94 $100.39 5,248
2018-04-13 $108.09 $108.09 $107.26 $107.32 $98.90 3,046
2018-04-12 $107.61 $107.85 $107.15 $107.85 $99.39 2,450
2018-04-11 $106.75 $107.25 $106.58 $106.81 $98.43 23,130
2018-04-10 $106.62 $107.90 $106.62 $107.26 $98.84 5,021
2018-04-09 $105.68 $106.40 $105.02 $106.33 $97.99 7,476
2018-04-06 $106.96 $107.00 $104.24 $105.06 $96.82 31,652
2018-04-05 $105.81 $108.18 $105.81 $107.78 $99.32 41,629
2018-04-04 $103.26 $105.86 $103.18 $105.80 $97.50 24,781
2018-04-03 $104.16 $105.05 $103.31 $104.85 $96.62 95,389
2018-04-02 $105.51 $106.02 $102.87 $103.71 $95.57 340,156
2018-03-29 $104.14 $106.71 $104.14 $106.25 $97.91 18,495
2018-03-28 $105.42 $105.54 $103.76 $104.01 $95.85 6,050
2018-03-27 $106.74 $106.86 $105.05 $105.35 $97.08 136,273
2018-03-26 $105.81 $106.37 $105.04 $106.37 $98.02 5,904
2018-03-23 $105.79 $106.18 $104.53 $104.61 $96.40 10,877
2018-03-22 $107.19 $107.92 $105.58 $105.58 $97.30 8,691
2018-03-21 $108.81 $109.70 $108.78 $108.93 $100.38 35,731
2018-03-20 $108.39 $108.39 $107.82 $107.93 $99.46 6,170
2018-03-19 $109.52 $109.52 $107.83 $108.32 $99.82 3,626
2018-03-16 $109.76 $110.08 $109.76 $109.92 $101.29 9,387
2018-03-15 $111.42 $111.42 $110.01 $110.08 $101.24 14,119
2018-03-14 $112.07 $112.07 $111.13 $111.24 $102.31 8,415
2018-03-13 $113.01 $113.75 $112.29 $112.52 $103.49 17,281
2018-03-12 $112.98 $112.98 $112.70 $112.88 $103.82 9,949
2018-03-09 $111.15 $112.79 $111.15 $112.73 $103.68 8,787
2018-03-08 $111.47 $111.47 $110.27 $110.81 $101.91 24,327
2018-03-07 $110.80 $111.42 $110.58 $111.17 $102.24 56,670
2018-03-06 $111.19 $112.33 $110.70 $111.69 $102.72 8,186
2018-03-05 $108.89 $110.78 $108.82 $110.75 $101.86 20,041
2018-03-02 $108.84 $109.31 $107.65 $109.17 $100.41 9,071
2018-03-01 $109.79 $110.21 $108.24 $109.24 $100.47 20,644
2018-02-28 $111.97 $111.97 $110.15 $110.15 $101.31 7,845
2018-02-27 $113.01 $113.31 $112.00 $112.00 $103.01 48,559
2018-02-26 $113.76 $113.76 $112.30 $113.38 $104.28 129,255
2018-02-23 $112.21 $113.24 $112.16 $113.24 $104.15 6,732
2018-02-22 $112.07 $112.62 $111.61 $111.65 $102.69 28,282
2018-02-21 $111.23 $112.76 $111.15 $111.15 $102.23 10,014
2018-02-20 $110.78 $112.02 $110.78 $111.24 $102.31 15,579
2018-02-16 $111.60 $112.33 $111.12 $111.56 $102.60 57,945
2018-02-15 $111.56 $112.08 $111.00 $112.08 $103.08 13,791
2018-02-14 $108.27 $111.11 $108.27 $111.08 $102.16 26,883
2018-02-13 $109.08 $109.40 $108.83 $109.19 $100.42 27,070
2018-02-12 $108.33 $109.80 $107.71 $109.17 $100.41 26,022
2018-02-09 $106.31 $107.70 $103.94 $107.26 $98.65 45,861
2018-02-08 $109.94 $109.94 $105.22 $105.49 $97.02 27,483
2018-02-07 $109.98 $111.45 $109.79 $109.83 $101.01 93,935
2018-02-06 $105.66 $110.15 $104.13 $109.92 $101.09 112,369
2018-02-05 $111.16 $112.40 $107.83 $108.49 $99.78 73,346
2018-02-02 $114.15 $114.15 $111.60 $111.76 $102.79 27,107
2018-02-01 $115.01 $115.44 $114.33 $114.49 $105.30 363,831
2018-01-31 $116.12 $116.12 $115.10 $115.68 $106.39 422,363
2018-01-30 $116.05 $116.55 $115.89 $116.15 $106.82 11,192
2018-01-29 $118.13 $118.13 $116.80 $116.91 $107.52 154,161
2018-01-26 $117.65 $118.23 $117.15 $118.23 $108.74 19,284
2018-01-25 $118.47 $118.47 $117.05 $117.14 $107.74 8,026
2018-01-24 $116.87 $117.19 $116.32 $116.85 $107.47 31,868
2018-01-23 $115.95 $116.27 $115.31 $116.27 $106.93 15,942
2018-01-22 $116.52 $116.52 $115.60 $116.13 $106.81 25,644
2018-01-19 $116.28 $116.63 $116.01 $116.42 $107.07 19,156
2018-01-18 $115.92 $116.17 $115.46 $115.73 $106.44 39,232
2018-01-17 $116.60 $116.60 $115.69 $116.01 $106.70 107,790
2018-01-16 $117.84 $117.84 $115.12 $115.64 $106.36 27,850
2018-01-12 $118.06 $118.06 $117.24 $117.52 $108.08 22,010
2018-01-11 $116.55 $117.49 $116.40 $117.49 $108.06 17,622
2018-01-10 $116.40 $116.40 $115.65 $115.95 $106.64 25,550
2018-01-09 $117.18 $117.18 $116.34 $116.34 $107.00 71,940
2018-01-08 $116.92 $117.06 $116.41 $116.96 $107.57 23,443
2018-01-05 $116.52 $116.66 $116.19 $116.66 $107.29 22,866
2018-01-04 $116.21 $116.25 $115.90 $115.92 $106.61 174,462
2018-01-03 $115.33 $115.40 $114.85 $115.34 $106.08 77,644
2018-01-02 $113.61 $114.75 $113.31 $114.75 $105.54 335,020
2017-12-29 $113.74 $113.74 $112.68 $112.74 $103.69 367,857
2017-12-28 $112.29 $112.95 $112.29 $112.82 $103.76 17,517
2017-12-27 $112.42 $112.55 $112.36 $112.36 $103.34 3,422
2017-12-26 $112.08 $112.47 $112.08 $112.25 $103.24 2,701
2017-12-22 $112.02 $112.02 $111.29 $111.84 $102.86 5,861
2017-12-21 $111.66 $111.66 $111.11 $111.39 $102.45 3,228
2017-12-20 $111.45 $111.45 $111.10 $111.10 $102.18 4,186
2017-12-19 $111.13 $111.32 $110.90 $110.90 $102.00 6,741
2017-12-18 $110.67 $111.05 $110.58 $111.00 $102.09 14,085
2017-12-15 $109.92 $109.92 $109.30 $109.67 $100.86 16,481
2017-12-14 $110.40 $110.40 $109.12 $109.12 $99.94 6,806
2017-12-13 $110.26 $110.59 $110.12 $110.49 $101.19 4,352
2017-12-12 $109.70 $110.15 $109.69 $110.14 $100.87 7,671
2017-12-11 $110.02 $110.05 $109.66 $109.67 $100.44 5,265
2017-12-08 $109.40 $109.85 $109.40 $109.49 $100.28 11,159
2017-12-07 $108.25 $109.16 $108.25 $109.13 $99.94 6,424
2017-12-06 $108.72 $108.79 $108.18 $108.21 $99.11 2,708
2017-12-05 $108.81 $109.13 $108.81 $109.11 $99.93 3,389
2017-12-04 $109.05 $110.10 $109.05 $109.40 $100.19 11,661
2017-12-01 $109.90 $109.90 $107.92 $108.58 $99.44 31,244
2017-11-30 $108.64 $110.00 $108.64 $109.56 $100.34 7,249
2017-11-29 $108.93 $108.93 $108.11 $108.55 $99.42 5,747
2017-11-28 $107.24 $108.38 $107.24 $108.38 $99.26 3,487
2017-11-27 $107.23 $107.70 $107.16 $107.38 $98.34 30,236
2017-11-24 $107.69 $107.82 $107.58 $107.65 $98.59 1,454
2017-11-22 $107.52 $107.52 $107.31 $107.33 $98.30 3,054
2017-11-21 $107.41 $107.42 $107.35 $107.35 $98.32 1,948
2017-11-20 $106.73 $106.73 $106.64 $106.66 $97.68 2,051
2017-11-17 $106.19 $106.75 $106.00 $106.51 $97.55 11,136
2017-11-16 $105.76 $106.45 $105.76 $106.45 $97.49 4,459
2017-11-15 $105.45 $105.65 $105.01 $105.33 $96.47 8,018
2017-11-14 $107.01 $107.01 $106.24 $106.33 $97.38 5,583
2017-11-13 $106.59 $107.37 $106.11 $107.34 $98.31 15,989
2017-11-10 $106.35 $106.88 $106.35 $106.54 $97.58 32,655
2017-11-09 $106.94 $107.39 $106.56 $106.69 $97.71 4,971
2017-11-08 $107.92 $107.92 $107.18 $107.78 $98.71 9,727
2017-11-07 $107.90 $107.90 $107.07 $107.25 $98.23 3,810
2017-11-06 $108.44 $108.44 $107.54 $107.59 $98.53 7,121
2017-11-03 $107.41 $107.85 $107.26 $107.80 $98.73 5,993
2017-11-02 $108.24 $108.24 $107.37 $107.68 $98.62 10,342
2017-11-01 $108.82 $108.82 $107.99 $108.15 $99.05 70,133
2017-10-31 $107.91 $108.06 $107.88 $107.95 $98.87 5,936
2017-10-30 $107.54 $107.73 $107.40 $107.47 $98.43 5,743
2017-10-27 $107.15 $107.77 $106.89 $107.72 $98.65 4,781
2017-10-26 $107.94 $108.41 $107.60 $108.32 $99.21 14,733
2017-10-25 $108.55 $108.55 $106.93 $107.73 $98.67 7,095
2017-10-24 $107.69 $108.04 $107.37 $107.85 $98.78 10,548
2017-10-23 $107.73 $107.73 $107.07 $107.07 $98.06 7,421
2017-10-20 $107.07 $107.46 $106.89 $107.46 $98.42 12,019
2017-10-19 $105.96 $106.34 $105.96 $106.27 $97.33 3,366
2017-10-18 $106.58 $106.58 $105.88 $105.96 $97.04 52,309
2017-10-17 $106.97 $106.97 $106.02 $106.21 $97.27 26,536
2017-10-16 $107.08 $107.08 $106.23 $106.69 $97.71 26,303
2017-10-13 $106.76 $106.76 $106.42 $106.51 $97.55 20,472
2017-10-12 $105.50 $105.90 $105.39 $105.73 $96.83 7,763
2017-10-11 $105.49 $105.49 $105.07 $105.39 $96.52 12,253
2017-10-10 $105.98 $105.98 $105.20 $105.38 $96.51 32,074
2017-10-09 $105.11 $105.45 $104.94 $105.26 $96.40 30,939
2017-10-06 $105.61 $105.61 $105.07 $105.46 $96.59 26,846
2017-10-05 $106.34 $106.34 $105.53 $106.00 $97.08 19,483
2017-10-04 $105.98 $105.98 $105.29 $105.36 $96.49 24,865
2017-10-03 $105.22 $105.45 $104.75 $105.31 $96.45 50,565
2017-10-02 $104.05 $104.77 $103.83 $104.74 $95.93 226,588
2017-09-29 $103.72 $103.90 $103.54 $103.90 $95.16 3,313
2017-09-28 $103.25 $103.85 $103.10 $103.83 $95.09 5,388
2017-09-27 $102.44 $103.13 $102.33 $102.95 $94.29 137,138
2017-09-26 $102.55 $102.82 $102.46 $102.54 $93.91 4,050
2017-09-25 $102.96 $102.96 $102.08 $102.66 $94.02 3,835
2017-09-22 $102.89 $103.20 $102.70 $102.73 $94.09 6,429
2017-09-21 $103.50 $103.65 $103.21 $103.21 $94.53 2,982
2017-09-20 $103.51 $103.85 $103.26 $103.50 $94.79 6,404
2017-09-19 $102.72 $103.22 $102.72 $103.11 $94.43 4,909
2017-09-18 $102.12 $102.83 $102.12 $102.73 $94.09 3,305
2017-09-15 $101.49 $101.62 $101.46 $101.58 $93.03 5,698
2017-09-14 $101.54 $101.94 $101.54 $101.89 $92.93 6,268
2017-09-13 $101.55 $101.78 $101.52 $101.68 $92.73 6,070
2017-09-12 $102.12 $102.25 $101.95 $102.15 $93.16 4,604
2017-09-11 $101.58 $102.00 $101.50 $101.72 $92.77 15,503
2017-09-08 $100.81 $100.86 $100.47 $100.66 $91.80 20,107
2017-09-07 $100.62 $100.80 $100.27 $100.80 $91.93 3,498
2017-09-06 $99.91 $100.70 $99.91 $100.70 $91.84 2,411
2017-09-05 $101.21 $101.21 $99.81 $100.03 $91.23 29,211
2017-09-01 $100.79 $101.30 $100.51 $101.17 $92.27 59,186
2017-08-31 $100.08 $100.49 $100.08 $100.36 $91.53 4,210
2017-08-30 $99.37 $99.85 $99.37 $99.63 $90.86 3,051
2017-08-29 $98.76 $98.96 $98.49 $98.96 $90.25 3,740
2017-08-28 $99.62 $99.62 $98.94 $99.41 $90.66 11,103
2017-08-25 $99.23 $99.36 $99.12 $99.26 $90.53 6,317
2017-08-24 $99.05 $99.17 $98.98 $99.02 $90.31 5,009
2017-08-23 $99.04 $99.25 $98.97 $99.06 $90.35 6,971
2017-08-22 $98.07 $99.11 $98.07 $99.11 $90.39 3,168
2017-08-21 $97.96 $98.24 $97.83 $98.01 $89.39 2,300
2017-08-18 $97.66 $98.33 $97.66 $97.97 $89.35 3,070
2017-08-17 $99.75 $99.75 $98.09 $98.10 $89.47 4,096
2017-08-16 $98.93 $99.81 $98.93 $99.73 $90.96 4,317
2017-08-15 $98.74 $98.86 $98.60 $98.82 $90.13 4,600
2017-08-14 $98.29 $98.93 $98.29 $98.85 $90.15 7,142
2017-08-11 $97.72 $98.18 $97.72 $97.92 $89.30 9,759
2017-08-10 $99.51 $99.52 $98.07 $98.07 $89.44 13,963
2017-08-09 $99.18 $99.61 $99.18 $99.61 $90.85 11,610
2017-08-08 $100.17 $100.29 $99.44 $99.53 $90.78 9,117
2017-08-07 $100.57 $100.64 $100.36 $100.50 $91.66 6,260
2017-08-04 $100.13 $100.30 $100.00 $100.30 $91.48 3,316
2017-08-03 $100.37 $100.37 $99.60 $99.75 $90.97 9,817
2017-08-02 $99.68 $100.32 $99.16 $100.23 $91.41 105,574
2017-08-01 $100.85 $100.85 $99.33 $99.93 $91.14 56,825
2017-07-31 $100.88 $100.88 $100.15 $100.21 $91.39 155,643
2017-07-28 $101.01 $101.01 $100.23 $100.36 $91.53 2,124
2017-07-27 $101.01 $101.18 $100.35 $100.61 $91.76 7,392
2017-07-26 $101.10 $101.33 $100.98 $101.05 $92.16 29,286
2017-07-25 $101.86 $102.01 $101.55 $101.81 $92.85 10,350
2017-07-24 $100.71 $100.77 $100.48 $100.70 $91.84 3,537
2017-07-21 $100.67 $100.93 $100.61 $100.91 $92.03 3,337
2017-07-20 $101.27 $101.27 $100.54 $100.78 $91.91 11,755
2017-07-19 $100.89 $101.57 $100.80 $101.57 $92.63 4,006
2017-07-18 $100.78 $100.78 $100.13 $100.47 $91.63 5,842
2017-07-17 $100.41 $101.07 $100.41 $100.74 $91.88 9,670
2017-07-14 $100.67 $100.82 $100.46 $100.53 $91.69 3,506
2017-07-13 $99.59 $100.45 $99.59 $100.29 $91.47 5,247
2017-07-12 $99.87 $100.07 $99.74 $99.96 $91.17 6,645
2017-07-11 $98.90 $99.25 $98.56 $99.04 $90.33 8,755
2017-07-10 $98.47 $99.70 $98.02 $99.29 $90.55 32,235
2017-07-07 $97.73 $98.46 $97.73 $98.33 $89.68 3,714
2017-07-06 $98.05 $98.51 $97.95 $97.95 $89.33 13,598
2017-07-05 $98.53 $98.61 $98.15 $98.47 $89.81 88,648
2017-07-03 $97.72 $98.92 $97.72 $98.70 $90.02 32,092
2017-06-30 $98.01 $98.10 $97.48 $97.74 $89.14 12,420
2017-06-29 $98.79 $98.79 $97.26 $97.38 $88.81 6,610
2017-06-28 $98.36 $98.77 $98.13 $98.39 $89.73 11,796
2017-06-27 $98.42 $98.42 $97.58 $97.58 $88.99 8,949
2017-06-26 $98.13 $98.42 $98.09 $98.40 $89.74 5,323
2017-06-23 $97.18 $98.17 $97.17 $98.03 $89.41 5,654
2017-06-22 $97.24 $97.65 $97.24 $97.45 $88.88 2,417
2017-06-21 $98.45 $98.45 $97.16 $97.16 $88.61 4,183
2017-06-20 $98.20 $98.20 $97.98 $97.98 $89.36 1,695
2017-06-19 $98.22 $98.71 $98.22 $98.71 $90.03 3,200
2017-06-16 $97.64 $97.64 $97.25 $97.56 $88.97 6,826
2017-06-15 $98.37 $98.37 $97.54 $97.68 $88.71 7,523
2017-06-14 $99.83 $99.83 $98.56 $98.57 $89.52 5,456
2017-06-13 $99.51 $100.13 $99.26 $100.06 $90.87 15,000
2017-06-12 $99.21 $99.50 $98.41 $98.41 $89.37 6,077
2017-06-09 $98.68 $99.14 $98.51 $99.14 $90.04 3,446
2017-06-08 $97.59 $97.83 $97.59 $97.66 $88.69 15,575
2017-06-07 $97.48 $97.48 $97.25 $97.33 $88.39 1,373
2017-06-06 $97.17 $97.42 $97.09 $97.40 $88.46 2,031
2017-06-05 $97.77 $97.77 $97.23 $97.23 $88.30 8,101
2017-06-02 $97.82 $97.84 $97.56 $97.77 $88.79 2,699
2017-06-01 $96.61 $97.74 $96.61 $97.56 $88.60 57,586
2017-05-31 $96.61 $96.75 $95.96 $96.73 $87.85 219,031
2017-05-30 $96.42 $96.92 $96.42 $96.92 $88.02 3,892
2017-05-26 $96.69 $96.98 $96.67 $96.98 $88.08 114,518
2017-05-25 $97.13 $97.13 $96.48 $96.76 $87.88 3,473
2017-05-24 $96.46 $96.78 $96.31 $96.47 $87.61 6,880
2017-05-23 $96.30 $96.37 $96.12 $96.36 $87.51 2,725
2017-05-22 $96.13 $96.13 $95.55 $95.92 $87.11 3,252
2017-05-19 $95.47 $95.96 $95.47 $95.91 $87.10 2,449
2017-05-18 $94.58 $94.92 $94.00 $94.53 $85.85 2,161
2017-05-17 $95.94 $95.94 $94.76 $94.76 $86.06 10,608
2017-05-16 $96.71 $96.95 $96.50 $96.81 $87.92 3,604
2017-05-15 $95.99 $96.79 $95.99 $96.70 $87.82 4,103
2017-05-12 $96.07 $96.07 $95.32 $95.32 $86.57 4,260
2017-05-11 $95.91 $96.07 $95.59 $96.07 $87.25 2,873
2017-05-10 $95.52 $96.25 $95.52 $96.05 $87.23 4,847
2017-05-09 $96.51 $96.51 $95.44 $95.44 $86.68 4,028
2017-05-08 $97.44 $97.44 $96.39 $96.39 $87.54 2,852
2017-05-05 $96.42 $97.42 $96.42 $97.16 $88.24 16,247
2017-05-04 $96.12 $96.54 $96.08 $96.25 $87.41 3,789
2017-05-03 $96.29 $96.29 $95.66 $95.87 $87.07 6,179
2017-05-02 $97.07 $97.07 $96.62 $96.94 $88.04 5,122
2017-05-01 $96.62 $97.00 $96.62 $96.81 $87.92 4,778
2017-04-28 $97.81 $97.81 $96.67 $96.68 $87.80 3,481
2017-04-27 $96.84 $97.72 $96.84 $97.52 $88.57 5,396
2017-04-26 $97.11 $97.76 $96.90 $97.42 $88.48 11,346
2017-04-25 $97.00 $97.25 $96.94 $97.25 $88.32 115,026
2017-04-24 $95.65 $96.35 $95.65 $96.16 $87.33 5,451
2017-04-21 $95.19 $95.21 $94.84 $95.00 $86.28 4,455
2017-04-20 $94.90 $95.52 $94.75 $95.44 $86.67 9,452
2017-04-19 $94.40 $94.41 $94.12 $94.15 $85.51 2,542
2017-04-18 $94.05 $94.30 $93.54 $94.10 $85.46 11,932
2017-04-17 $93.63 $93.95 $93.63 $93.85 $85.23 7,225
2017-04-13 $93.99 $94.39 $93.42 $93.49 $84.91 8,160
2017-04-12 $95.28 $95.28 $94.38 $94.38 $85.71 4,519
2017-04-11 $95.61 $95.90 $95.28 $95.90 $87.10 5,035
2017-04-10 $96.34 $96.34 $95.83 $96.01 $87.19 10,867
2017-04-07 $96.07 $96.27 $95.90 $95.90 $87.10 6,809
2017-04-06 $95.39 $96.10 $95.39 $95.79 $87.00 6,298
2017-04-05 $96.22 $96.40 $95.19 $95.28 $86.53 9,132
2017-04-04 $95.38 $95.58 $94.85 $95.41 $86.65 27,074
2017-04-03 $95.96 $95.96 $94.40 $95.11 $86.38 106,044
2017-03-31 $95.17 $96.03 $95.17 $95.63 $86.85 13,367
2017-03-30 $94.73 $95.55 $94.73 $95.02 $86.30 3,496
2017-03-29 $94.59 $95.05 $94.59 $94.90 $86.19 5,708
2017-03-28 $93.82 $94.89 $93.75 $94.73 $86.03 146,699
2017-03-27 $92.86 $93.69 $92.19 $93.69 $85.09 8,751
2017-03-24 $94.56 $94.69 $93.44 $93.72 $85.12 65,009
2017-03-23 $94.47 $94.92 $94.35 $94.92 $86.20 4,307
2017-03-22 $94.10 $94.54 $93.74 $94.54 $85.86 5,040
2017-03-21 $95.71 $95.71 $93.91 $93.91 $85.29 4,262
2017-03-20 $95.03 $95.51 $95.03 $95.49 $86.72 3,853
2017-03-17 $94.90 $95.25 $94.90 $95.08 $86.35 34,126
2017-03-16 $96.03 $96.03 $94.74 $94.83 $85.77 7,568
2017-03-15 $94.15 $95.43 $94.11 $95.42 $86.30 3,430
2017-03-14 $93.68 $94.05 $93.63 $93.86 $84.89 3,721
2017-03-13 $94.33 $94.58 $94.19 $94.52 $85.49 6,273
2017-03-10 $94.37 $94.38 $93.91 $94.27 $85.26 5,316
2017-03-09 $93.98 $94.46 $93.34 $93.74 $84.78 18,854
2017-03-08 $94.14 $95.06 $94.14 $94.30 $85.29 8,652
2017-03-07 $95.00 $95.00 $94.27 $94.28 $85.27 5,675
2017-03-06 $95.59 $95.59 $94.89 $95.04 $85.96 5,072
2017-03-03 $96.38 $96.38 $95.82 $96.07 $86.89 3,767
2017-03-02 $96.94 $96.94 $96.11 $96.23 $87.03 10,704
2017-03-01 $96.69 $97.66 $96.66 $97.20 $87.91 112,381
2017-02-28 $95.16 $96.02 $95.16 $95.52 $86.39 5,842
2017-02-27 $95.31 $95.94 $95.01 $95.01 $85.93 10,589
2017-02-24 $95.13 $95.35 $94.95 $95.32 $86.21 10,154
2017-02-23 $96.11 $96.11 $95.21 $95.25 $86.15 10,907
2017-02-22 $96.12 $96.56 $95.88 $96.00 $86.83 10,746
2017-02-21 $95.92 $96.69 $95.92 $96.47 $87.25 6,054
2017-02-17 $96.07 $96.15 $95.86 $95.86 $86.70 2,778
2017-02-16 $96.62 $97.00 $96.30 $96.36 $87.15 5,886
2017-02-15 $96.32 $96.79 $96.32 $96.45 $87.23 26,592
2017-02-14 $96.78 $96.78 $96.18 $96.63 $87.40 12,613
2017-02-13 $96.76 $97.21 $96.62 $96.96 $87.69 5,968
2017-02-10 $95.34 $96.27 $95.34 $96.14 $86.95 11,062
2017-02-09 $95.79 $95.84 $95.00 $95.07 $85.98 16,487
2017-02-08 $95.32 $95.83 $94.93 $95.83 $86.67 19,377
2017-02-07 $95.77 $96.07 $95.05 $95.08 $85.99 20,394
2017-02-06 $96.54 $96.54 $95.76 $96.42 $87.21 10,491
2017-02-03 $96.09 $96.54 $96.09 $96.20 $87.01 43,421
2017-02-02 $97.04 $97.04 $95.78 $96.13 $86.95 39,356
2017-02-01 $96.08 $96.91 $95.77 $96.63 $87.40 88,848
2017-01-31 $96.39 $96.39 $95.52 $95.99 $86.82 21,172
2017-01-30 $97.01 $97.01 $95.87 $96.32 $87.11 19,226
2017-01-27 $97.90 $97.90 $97.03 $97.37 $88.06 9,093
2017-01-26 $97.96 $98.04 $97.30 $97.73 $88.39 21,015
2017-01-25 $97.84 $97.98 $97.16 $97.79 $88.45 16,448
2017-01-24 $95.57 $97.56 $95.57 $97.54 $88.22 14,014
2017-01-23 $95.26 $95.26 $94.27 $94.93 $85.86 86,377
2017-01-20 $93.57 $94.81 $93.57 $94.37 $85.35 9,957
2017-01-19 $94.29 $94.52 $93.30 $93.43 $84.50 10,936
2017-01-18 $93.38 $94.18 $93.38 $94.07 $85.08 7,793
2017-01-17 $93.96 $93.96 $93.24 $93.60 $84.65 7,391
2017-01-13 $93.67 $94.01 $93.64 $93.93 $84.95 5,837
2017-01-12 $94.00 $94.33 $93.30 $94.33 $85.32 14,393
2017-01-11 $92.88 $94.19 $92.88 $94.19 $85.19 11,770
2017-01-10 $93.37 $93.46 $92.97 $93.18 $84.27 5,446
2017-01-09 $93.61 $93.84 $93.09 $93.13 $84.23 10,197
2017-01-06 $93.44 $93.50 $93.01 $93.31 $84.39 10,528
2017-01-05 $93.56 $93.98 $93.03 $93.34 $84.42 7,893
2017-01-04 $93.93 $93.93 $92.31 $93.47 $84.54 59,176
2017-01-03 $91.47 $92.15 $91.11 $91.68 $82.91 200,248
2016-12-30 $92.08 $92.08 $90.80 $91.09 $82.38 30,565
2016-12-29 $91.52 $92.18 $91.52 $91.91 $83.13 3,929
2016-12-28 $92.53 $92.95 $91.59 $91.59 $82.84 6,518
2016-12-27 $92.57 $92.79 $92.46 $92.69 $83.83 6,995
2016-12-23 $91.85 $92.03 $91.50 $92.02 $83.23 7,521
2016-12-22 $91.86 $91.86 $91.51 $91.66 $82.90 7,469
2016-12-21 $91.60 $92.29 $91.60 $92.08 $83.28 7,467
2016-12-20 $91.49 $91.99 $91.49 $91.86 $83.08 14,055
2016-12-19 $92.30 $92.30 $91.39 $91.49 $82.75 15,493
2016-12-16 $92.75 $92.75 $91.99 $92.11 $83.31 9,694
2016-12-15 $92.84 $93.12 $92.00 $92.68 $83.63 23,911
2016-12-14 $94.14 $94.14 $92.36 $92.36 $83.34 8,287
2016-12-13 $93.59 $94.12 $92.95 $93.39 $84.27 10,687
2016-12-12 $94.80 $94.80 $93.67 $93.73 $84.58 6,300
2016-12-09 $95.40 $95.45 $94.35 $94.88 $85.62 27,997
2016-12-08 $94.91 $95.24 $94.34 $94.96 $85.69 26,798
2016-12-07 $92.88 $94.30 $92.88 $93.92 $84.76 13,322
2016-12-06 $92.82 $92.82 $92.00 $92.52 $83.49 14,275
2016-12-05 $92.11 $92.57 $92.11 $92.39 $83.37 28,267
2016-12-02 $91.24 $91.89 $91.16 $91.43 $82.50 22,600
2016-12-01 $92.21 $92.21 $91.02 $91.04 $82.15 203,227
2016-11-30 $91.52 $91.65 $91.06 $91.58 $82.64 13,445
2016-11-29 $90.00 $90.79 $89.99 $90.52 $81.68 12,585
2016-11-28 $91.16 $91.28 $90.48 $90.50 $81.67 150,703
2016-11-25 $91.28 $91.40 $91.17 $91.19 $82.29 12,763
2016-11-23 $90.70 $91.27 $90.22 $91.11 $82.22 10,902
2016-11-22 $90.96 $90.96 $90.02 $90.58 $81.74 19,550
2016-11-21 $89.79 $90.33 $89.62 $90.20 $81.40 36,660
2016-11-18 $89.23 $89.23 $88.85 $89.07 $80.38 24,619
2016-11-17 $89.13 $89.32 $88.73 $89.19 $80.48 13,037
2016-11-16 $89.45 $89.45 $88.79 $89.12 $80.42 39,026
2016-11-15 $88.87 $89.56 $88.67 $89.46 $80.73 40,168
2016-11-14 $89.08 $89.30 $88.36 $89.06 $80.37 19,776
2016-11-11 $90.46 $90.46 $87.97 $88.91 $80.23 93,705
2016-11-10 $89.48 $90.32 $89.10 $89.77 $81.00 39,140
2016-11-09 $85.01 $88.71 $85.01 $88.45 $79.82 42,945
2016-11-08 $85.78 $86.46 $85.38 $86.13 $77.72 8,051
2016-11-07 $85.47 $85.90 $85.11 $85.62 $77.26 17,494
2016-11-04 $82.88 $84.78 $82.88 $84.53 $76.27 10,097
2016-11-03 $83.99 $84.16 $83.55 $83.55 $75.39 5,487
2016-11-02 $84.49 $84.49 $83.54 $83.71 $75.54 3,903
2016-11-01 $85.28 $85.43 $83.54 $84.25 $76.03 41,857
2016-10-31 $84.21 $84.83 $84.21 $84.63 $76.37 314,307
2016-10-28 $84.31 $84.98 $84.26 $84.26 $76.03 8,540
2016-10-27 $83.61 $84.23 $83.61 $83.96 $75.76 7,696
2016-10-26 $83.69 $84.20 $83.69 $84.12 $75.91 136,943
2016-10-25 $84.01 $84.26 $83.79 $83.79 $75.61 2,184
2016-10-24 $84.66 $84.74 $84.23 $84.51 $76.26 9,038
2016-10-21 $83.97 $84.43 $83.45 $84.36 $76.13 5,745
2016-10-20 $85.75 $85.75 $83.75 $84.45 $76.21 8,591
2016-10-19 $84.14 $84.69 $83.90 $84.69 $76.42 6,253
2016-10-18 $83.12 $83.76 $83.12 $83.76 $75.58 5,845
2016-10-17 $82.19 $82.89 $82.19 $82.86 $74.77 26,308
2016-10-14 $82.77 $82.90 $82.60 $82.63 $74.56 90,834
2016-10-13 $82.94 $82.94 $81.09 $82.34 $74.30 13,553
2016-10-12 $82.98 $83.08 $82.82 $83.04 $74.93 2,160
2016-10-11 $84.00 $84.00 $82.78 $83.31 $75.18 11,669
2016-10-10 $84.45 $85.34 $84.45 $84.70 $76.43 11,378
2016-10-07 $86.44 $86.44 $84.30 $84.30 $76.07 2,621
2016-10-06 $85.58 $86.04 $85.58 $86.04 $77.64 11,634
2016-10-05 $85.46 $86.01 $85.38 $85.51 $77.16 4,457
2016-10-04 $85.89 $86.45 $84.85 $84.85 $76.57 48,153
2016-10-03 $86.31 $86.74 $86.01 $86.55 $78.10 189,704
2016-09-30 $86.91 $87.13 $86.90 $86.97 $78.48 10,224
2016-09-29 $86.63 $86.86 $86.06 $86.06 $77.66 11,098
2016-09-28 $85.46 $86.65 $85.29 $86.64 $78.18 10,709
2016-09-27 $84.71 $85.35 $84.67 $85.35 $77.02 3,355
2016-09-26 $85.49 $85.89 $85.20 $85.20 $76.88 6,152
2016-09-23 $86.05 $86.10 $85.57 $85.80 $77.42 4,737
2016-09-22 $86.27 $86.58 $85.94 $86.18 $77.77 4,341
2016-09-21 $84.47 $85.38 $84.44 $85.37 $77.04 3,673
2016-09-20 $84.60 $84.60 $84.11 $84.15 $75.94 11,975
2016-09-19 $84.47 $84.74 $84.42 $84.45 $76.21 2,728
2016-09-16 $84.49 $84.49 $83.85 $84.10 $75.89 2,257
2016-09-15 $83.87 $84.80 $83.87 $84.78 $76.20 2,807
2016-09-14 $84.14 $84.38 $83.69 $83.95 $75.45 3,113
2016-09-13 $85.02 $85.02 $84.00 $84.09 $75.58 2,692
2016-09-12 $84.26 $86.12 $84.26 $85.94 $77.24 2,949
2016-09-09 $86.91 $86.91 $84.91 $85.08 $76.47 3,383
2016-09-08 $88.31 $88.31 $87.86 $87.88 $78.98 2,197
2016-09-07 $88.52 $88.52 $88.00 $88.39 $79.44 2,331
2016-09-06 $89.14 $89.14 $88.08 $88.46 $79.50 1,763
2016-09-02 $88.34 $88.52 $88.21 $88.48 $79.52 6,791
2016-09-01 $87.70 $87.73 $87.08 $87.65 $78.78 4,488
2016-08-31 $88.02 $88.02 $87.35 $87.52 $78.66 5,975
2016-08-30 $88.38 $88.85 $88.03 $88.25 $79.32 33,150
2016-08-29 $87.50 $88.47 $87.50 $88.32 $79.37 7,292
2016-08-26 $88.88 $88.88 $87.17 $87.31 $78.47 2,132
2016-08-25 $87.65 $88.10 $87.64 $88.02 $79.11 4,637
2016-08-24 $87.86 $88.06 $87.61 $87.64 $78.77 1,380
2016-08-23 $89.25 $89.25 $89.05 $89.16 $80.13 2,862
2016-08-22 $87.87 $88.16 $87.55 $88.16 $79.23 3,187
2016-08-19 $87.90 $88.05 $87.90 $88.05 $79.14 1,888
2016-08-18 $87.93 $88.09 $87.87 $88.09 $79.17 5,072
2016-08-17 $87.76 $87.79 $87.03 $87.79 $78.90 11,187
2016-08-16 $88.69 $88.70 $87.98 $87.98 $79.07 2,917
2016-08-15 $88.71 $88.75 $88.53 $88.53 $79.56 2,581
2016-08-12 $88.57 $88.57 $87.34 $87.49 $78.63 3,806
2016-08-11 $87.85 $88.51 $87.85 $88.49 $79.53 1,856
2016-08-10 $88.29 $88.37 $87.82 $87.83 $78.94 4,874
2016-08-09 $88.49 $88.67 $87.80 $87.90 $79.00 9,340
2016-08-08 $88.16 $88.40 $88.16 $88.31 $79.37 9,924
2016-08-05 $87.85 $88.00 $87.85 $87.94 $79.04 1,818
2016-08-04 $88.21 $88.21 $87.28 $87.51 $78.65 5,034
2016-08-03 $86.83 $87.56 $86.83 $87.36 $78.51 30,392
2016-08-02 $87.49 $87.53 $86.44 $86.91 $78.11 34,340
2016-08-01 $87.66 $87.66 $87.13 $87.13 $78.31 8,922
2016-07-29 $88.10 $88.10 $87.26 $88.00 $79.09 38,360
2016-07-28 $88.27 $88.78 $88.24 $88.67 $79.70 2,312
2016-07-27 $89.19 $89.20 $88.34 $88.84 $79.85 6,066
2016-07-26 $88.03 $88.85 $88.03 $88.85 $79.85 131,962
2016-07-25 $87.72 $87.86 $87.36 $87.86 $78.97 7,128
2016-07-22 $88.12 $88.39 $88.02 $88.02 $79.11 35,944
2016-07-21 $88.49 $88.83 $87.87 $87.87 $78.97 5,081
2016-07-20 $88.01 $88.83 $87.98 $88.65 $79.67 2,936
2016-07-19 $88.76 $88.77 $88.30 $88.45 $79.49 2,742
2016-07-18 $88.71 $89.17 $88.13 $89.17 $80.14 9,289
2016-07-15 $88.59 $89.05 $88.59 $88.90 $79.90 8,725
2016-07-14 $88.15 $88.61 $88.15 $88.43 $79.48 3,214
2016-07-13 $87.40 $87.72 $87.28 $87.65 $78.78 5,809
2016-07-12 $86.28 $87.70 $86.28 $87.63 $78.75 2,945
2016-07-11 $85.66 $85.80 $85.30 $85.67 $77.00 6,197
2016-07-08 $83.62 $85.25 $83.62 $85.25 $76.62 6,185
2016-07-07 $83.46 $83.64 $82.56 $82.96 $74.56 12,252
2016-07-06 $82.00 $82.65 $81.54 $82.62 $74.26 49,866
2016-07-05 $82.30 $82.30 $81.79 $82.08 $73.77 3,289
2016-07-01 $84.00 $84.50 $83.64 $84.06 $75.55 52,748
2016-06-30 $82.54 $83.70 $82.54 $83.62 $75.15 31,231
2016-06-29 $82.13 $82.24 $81.81 $82.17 $73.85 2,560
2016-06-28 $80.42 $80.75 $80.15 $80.73 $72.56 2,442
2016-06-27 $82.33 $82.33 $79.18 $79.43 $71.39 14,187
2016-06-24 $83.48 $84.80 $83.00 $83.00 $74.60 20,264
2016-06-23 $86.53 $86.95 $86.53 $86.91 $78.11 3,408
2016-06-22 $85.75 $85.75 $85.54 $85.55 $76.89 3,379
2016-06-21 $85.59 $85.71 $85.11 $85.50 $76.84 7,245
2016-06-20 $86.37 $86.45 $85.88 $85.94 $77.24 7,346
2016-06-17 $84.53 $85.05 $84.53 $85.00 $76.39 5,583
2016-06-16 $84.72 $84.97 $83.60 $84.97 $76.12 15,206
2016-06-15 $85.37 $85.45 $84.86 $84.86 $76.02 1,962
2016-06-14 $84.86 $84.86 $83.78 $84.32 $75.53 10,475
2016-06-13 $86.21 $86.54 $85.03 $85.03 $76.17 5,718
2016-06-10 $86.25 $86.40 $86.16 $86.16 $77.18 2,091
2016-06-09 $87.35 $87.58 $86.48 $87.06 $77.99 3,713
2016-06-08 $87.70 $88.04 $87.50 $87.89 $78.73 6,597
2016-06-07 $87.22 $87.55 $87.22 $87.30 $78.20 3,605
2016-06-06 $86.18 $87.18 $86.18 $87.18 $78.09 7,640
2016-06-03 $85.16 $85.96 $85.02 $85.96 $77.00 16,969
2016-06-02 $84.35 $84.95 $84.16 $84.87 $76.03 83,258
2016-06-01 $84.04 $84.76 $83.81 $84.76 $75.93 5,932
2016-05-31 $85.54 $85.54 $84.38 $84.72 $75.89 9,742
2016-05-27 $84.76 $85.05 $84.76 $84.93 $76.07 7,967
2016-05-26 $86.05 $86.44 $85.01 $85.10 $76.23 3,212
2016-05-25 $85.48 $86.04 $85.18 $85.93 $76.98 12,721
2016-05-24 $84.73 $84.81 $84.44 $84.60 $75.78 13,827
2016-05-23 $84.37 $84.71 $84.27 $84.27 $75.49 3,336
2016-05-20 $84.04 $84.04 $83.40 $83.48 $74.78 7,306
2016-05-19 $82.71 $83.08 $82.37 $83.08 $74.42 8,589
2016-05-18 $84.04 $84.59 $82.57 $82.96 $74.31 37,832
2016-05-17 $84.45 $85.09 $84.35 $84.38 $75.59 5,294
2016-05-16 $83.16 $84.89 $83.16 $84.85 $76.01 11,344
2016-05-13 $83.45 $84.11 $83.05 $83.22 $74.55 46,675
2016-05-12 $84.99 $85.00 $83.86 $84.27 $75.49 50,394
2016-05-11 $84.69 $84.90 $84.30 $84.30 $75.52 4,609
2016-05-10 $83.41 $84.53 $83.41 $84.53 $75.72 5,520
2016-05-09 $83.99 $83.99 $82.85 $83.08 $74.42 13,035
2016-05-06 $83.94 $84.24 $83.71 $84.04 $75.29 5,310
2016-05-05 $84.19 $84.19 $83.34 $83.46 $74.76 33,733
2016-05-04 $84.45 $84.45 $83.45 $83.74 $75.01 7,337
2016-05-03 $85.14 $85.14 $84.19 $84.39 $75.60 26,415
2016-05-02 $85.49 $85.81 $85.22 $85.79 $76.85 75,358
2016-04-29 $85.78 $85.78 $84.89 $85.25 $76.37 6,837
2016-04-28 $86.47 $86.54 $85.59 $85.59 $76.67 5,637
2016-04-27 $85.64 $86.68 $85.57 $86.53 $77.51 20,118
2016-04-26 $84.56 $85.55 $84.56 $85.49 $76.58 40,822
2016-04-25 $85.22 $85.22 $84.15 $84.44 $75.64 49,863
2016-04-22 $85.04 $85.41 $85.00 $85.28 $76.39 23,462
2016-04-21 $85.12 $85.58 $84.72 $84.81 $75.97 3,974
2016-04-20 $85.08 $85.57 $84.80 $85.28 $76.39 4,547
2016-04-19 $83.60 $85.09 $83.60 $84.99 $76.13 1,918
2016-04-18 $82.17 $83.28 $82.17 $83.28 $74.60 19,848
2016-04-15 $82.17 $82.62 $82.17 $82.61 $74.00 2,337
2016-04-14 $82.60 $82.60 $81.84 $82.11 $73.55 4,749
2016-04-13 $81.77 $82.40 $81.77 $82.31 $73.73 10,116
2016-04-12 $80.46 $81.39 $80.20 $81.39 $72.91 12,549
2016-04-11 $80.80 $81.33 $80.43 $80.63 $72.23 40,887
2016-04-08 $79.61 $80.52 $79.61 $79.73 $71.42 7,721
2016-04-07 $79.43 $79.43 $78.73 $78.95 $70.72 3,047
2016-04-06 $79.38 $79.96 $78.72 $79.91 $71.58 17,577
2016-04-05 $79.36 $79.38 $79.10 $79.18 $70.93 7,487
2016-04-04 $81.13 $81.13 $79.76 $79.76 $71.45 25,569
2016-04-01 $79.39 $80.96 $79.39 $80.92 $72.49 207,824
2016-03-31 $80.83 $80.83 $80.29 $80.38 $72.00 2,948
2016-03-30 $80.87 $80.87 $80.48 $80.86 $72.43 1,457
2016-03-29 $79.38 $80.56 $79.25 $80.56 $72.16 2,501
2016-03-28 $79.71 $80.20 $79.30 $80.03 $71.69 1,793
2016-03-24 $79.15 $79.38 $78.68 $79.36 $71.09 2,450
2016-03-23 $80.46 $80.46 $80.27 $80.28 $71.91 883
2016-03-22 $80.62 $81.37 $80.62 $81.19 $72.73 1,527
2016-03-21 $80.80 $81.00 $80.80 $80.88 $72.45 1,079
2016-03-18 $82.23 $82.23 $80.95 $81.33 $72.85 1,609
2016-03-17 $80.17 $81.95 $80.01 $81.65 $72.84 11,237
2016-03-16 $78.23 $79.75 $77.90 $79.69 $71.09 3,314
2016-03-15 $78.04 $78.04 $77.80 $78.01 $69.59 1,044
2016-03-14 $79.16 $79.41 $78.88 $79.33 $70.77 2,928
2016-03-11 $79.29 $79.29 $79.05 $79.05 $70.52 7,507
2016-03-10 $77.33 $78.32 $77.33 $77.68 $69.30 3,481
2016-03-09 $76.89 $77.50 $76.89 $77.48 $69.12 869
2016-03-08 $77.84 $77.93 $76.83 $77.05 $68.73 4,065
2016-03-07 $77.71 $78.74 $77.71 $78.65 $70.16 9,041
2016-03-04 $78.00 $78.77 $77.94 $77.94 $69.53 6,720
2016-03-03 $77.06 $77.06 $77.00 $77.04 $68.72 960
2016-03-02 $76.04 $76.38 $75.74 $76.38 $68.14 1,068
2016-03-01 $75.42 $76.07 $75.42 $75.89 $67.70 17,282
2016-02-29 $74.84 $74.92 $74.83 $74.92 $66.83 1,029
2016-02-26 $74.90 $74.90 $74.90 $74.90 $66.81 627
2016-02-25 $72.74 $73.46 $72.53 $73.46 $65.53 1,613
2016-02-24 $71.06 $72.83 $71.06 $72.83 $64.97 3,884
2016-02-23 $72.72 $72.72 $72.00 $72.00 $64.23 932
2016-02-22 $73.60 $73.60 $73.13 $73.55 $65.61 4,479
2016-02-19 $71.89 $71.91 $71.72 $71.72 $63.98 1,036
2016-02-18 $72.95 $72.95 $72.43 $72.90 $65.03 2,416
2016-02-17 $72.50 $73.03 $72.50 $72.74 $64.89 5,436
2016-02-16 $69.86 $69.86 $69.86 $69.86 $62.32 586
2016-02-12 $68.71 $70.08 $68.36 $69.85 $62.31 11,523
2016-02-11 $67.50 $68.41 $67.50 $68.41 $61.03 2,418
2016-02-10 $70.00 $70.72 $69.34 $69.34 $61.85 1,463
2016-02-09 $69.06 $69.44 $69.06 $69.31 $61.83 12,460
2016-02-08 $69.82 $69.82 $68.13 $68.21 $60.85 2,050
2016-02-05 $71.88 $71.88 $70.72 $70.72 $63.09 2,015
2016-02-04 $69.76 $72.34 $69.76 $71.64 $63.91 16,605
2016-02-03 $68.19 $69.04 $67.43 $69.04 $61.59 2,992
2016-02-02 $67.26 $67.33 $66.94 $66.98 $59.75 1,898
2016-02-01 $67.80 $68.47 $67.34 $68.47 $61.07 9,150
2016-01-29 $66.43 $67.93 $66.08 $67.85 $60.52 4,435
2016-01-28 $66.47 $66.47 $65.73 $66.28 $59.13 3,219
2016-01-27 $66.11 $67.32 $66.11 $66.82 $59.61 1,270
2016-01-26 $65.69 $66.36 $65.69 $66.09 $58.96 890
2016-01-25 $65.89 $65.89 $64.73 $64.73 $57.74 10,559
2016-01-22 $66.82 $67.12 $66.82 $67.03 $59.80 2,846
2016-01-21 $65.73 $66.65 $65.73 $66.16 $59.01 36,950
2016-01-20 $64.17 $65.94 $63.78 $65.81 $58.71 2,329
2016-01-19 $68.03 $68.03 $65.24 $66.23 $59.08 16,860
2016-01-15 $66.69 $67.28 $66.33 $66.89 $59.67 3,896
2016-01-14 $67.41 $68.69 $66.86 $68.69 $61.28 3,969
2016-01-13 $69.07 $69.24 $67.26 $67.26 $60.00 2,379
2016-01-12 $69.31 $69.31 $67.88 $67.94 $60.61 2,687
2016-01-11 $69.34 $69.34 $68.19 $68.83 $61.40 6,721
2016-01-08 $71.20 $71.20 $70.20 $70.20 $62.62 4,317
2016-01-07 $70.75 $71.99 $70.75 $71.84 $64.09 3,274
2016-01-06 $73.44 $73.44 $72.56 $72.56 $64.73 1,424
2016-01-05 $75.35 $75.35 $74.58 $74.86 $66.78 1,378
2016-01-04 $75.09 $75.09 $74.35 $75.00 $66.90 10,073
2015-12-31 $76.48 $76.74 $76.28 $76.43 $68.18 3,190
2015-12-30 $77.31 $77.34 $76.74 $76.74 $68.46 4,124
2015-12-29 $77.34 $77.65 $77.32 $77.49 $69.13 3,693
2015-12-28 $77.36 $77.36 $76.54 $76.78 $68.49 3,021
2015-12-24 $77.85 $77.85 $77.60 $77.79 $69.39 2,179
2015-12-23 $76.28 $77.82 $76.28 $77.82 $69.42 957
2015-12-22 $75.07 $75.88 $75.01 $75.88 $67.69 12,543
2015-12-21 $74.63 $75.03 $74.37 $74.63 $66.57 20,581
2015-12-18 $75.09 $75.28 $74.59 $74.59 $66.54 1,717
2015-12-17 $76.22 $76.22 $75.67 $75.67 $67.20 2,139
2015-12-16 $76.07 $77.06 $76.07 $77.05 $68.43 2,102
2015-12-15 $76.15 $76.15 $76.12 $76.12 $67.61 883
2015-12-14 $76.13 $76.13 $75.20 $75.24 $66.82 2,206
2015-12-11 $76.72 $76.95 $76.25 $76.34 $67.80 5,195
2015-12-10 $78.34 $78.92 $78.00 $78.31 $69.55 3,677
2015-12-09 $79.19 $79.19 $78.09 $78.22 $69.47 1,079
2015-12-08 $77.76 $77.76 $77.40 $77.40 $68.74 3,271
2015-12-07 $80.04 $80.04 $78.80 $78.80 $69.99 1,828
2015-12-04 $79.45 $80.35 $79.45 $80.35 $71.36 2,713
2015-12-03 $79.77 $79.77 $79.44 $79.66 $70.75 704
2015-12-02 $80.22 $80.31 $79.67 $79.67 $70.76 2,344
2015-12-01 $80.49 $80.65 $80.31 $80.63 $71.61 7,686
2015-11-30 $80.58 $80.58 $80.44 $80.44 $71.44 783
2015-11-27 $80.13 $80.13 $79.97 $79.97 $71.03 408
2015-11-25 $80.33 $80.58 $80.25 $80.25 $71.28 1,225
2015-11-24 $79.52 $80.72 $79.52 $80.72 $71.70 1,397
2015-11-23 $79.70 $80.41 $79.70 $79.83 $70.91 1,360
2015-11-20 $80.30 $80.38 $79.57 $79.57 $70.67 1,935
2015-11-19 $80.37 $80.37 $80.17 $80.20 $71.23 1,612
2015-11-18 $79.27 $80.01 $79.16 $80.01 $71.06 2,206
2015-11-17 $78.13 $78.57 $78.05 $78.54 $69.76 7,704
2015-11-16 $76.99 $76.99 $76.99 $76.99 $68.38 363
2015-11-13 $75.99 $76.99 $75.99 $76.99 $68.38 890
2015-11-12 $77.10 $77.10 $76.08 $76.08 $67.57 2,146
2015-11-11 $77.75 $77.84 $77.75 $77.80 $69.10 597
2015-11-10 $78.14 $78.25 $77.42 $77.61 $68.93 12,308
2015-11-09 $78.23 $78.31 $77.98 $78.31 $69.55 882
2015-11-06 $78.94 $79.28 $78.84 $78.96 $70.13 2,221
2015-11-05 $79.96 $79.96 $79.24 $79.40 $70.52 2,581
2015-11-04 $80.56 $80.56 $80.01 $80.01 $71.06 1,682
2015-11-03 $80.44 $81.01 $80.44 $81.01 $71.95 2,356
2015-11-02 $80.13 $80.71 $79.90 $80.71 $71.68 986
2015-10-30 $79.74 $80.14 $79.74 $80.14 $71.18 1,386
2015-10-29 $80.02 $80.02 $79.65 $79.95 $71.01 3,201
2015-10-28 $78.51 $79.60 $78.51 $79.54 $70.64 20,022
2015-10-27 $78.66 $78.66 $77.79 $78.35 $69.59 11,148
2015-10-26 $80.12 $80.12 $79.11 $79.17 $70.32 7,342
2015-10-23 $79.97 $80.08 $79.88 $80.02 $71.07 1,536
2015-10-22 $77.60 $79.25 $77.60 $79.14 $70.29 2,751
2015-10-21 $77.31 $77.36 $77.23 $77.29 $68.65 1,957
2015-10-20 $77.88 $78.35 $77.88 $78.12 $69.38 2,500
2015-10-19 $78.18 $78.18 $77.54 $77.81 $69.11 5,935
2015-10-16 $78.89 $78.96 $78.35 $78.35 $69.59 3,569
2015-10-15 $78.71 $78.80 $78.02 $78.80 $69.99 2,276
2015-10-14 $78.01 $78.92 $77.96 $78.75 $69.94 5,311
2015-10-13 $77.89 $78.52 $77.89 $78.00 $69.28 2,598
2015-10-12 $78.24 $78.40 $78.22 $78.38 $69.61 2,033
2015-10-09 $79.27 $79.50 $78.97 $79.18 $70.32 3,277
2015-10-08 $77.83 $79.34 $77.83 $79.10 $70.25 2,211
2015-10-07 $77.05 $77.94 $77.05 $77.69 $69.00 1,880
2015-10-06 $76.30 $77.05 $76.30 $76.68 $68.10 6,159
2015-10-05 $74.64 $76.01 $74.64 $76.00 $67.50 2,197
2015-10-02 $72.44 $73.80 $72.44 $73.80 $65.55 1,234
2015-10-01 $71.87 $72.29 $71.71 $72.19 $64.12 2,478
2015-09-30 $71.18 $71.64 $71.13 $71.42 $63.43 38,892
2015-09-29 $70.50 $70.68 $70.15 $70.31 $62.45 2,845
2015-09-28 $71.93 $72.50 $70.10 $70.33 $62.46 7,489
2015-09-25 $73.20 $73.20 $72.44 $72.83 $64.69 15,468
2015-09-24 $71.54 $72.79 $71.54 $72.73 $64.60 3,890
2015-09-23 $74.76 $74.76 $73.03 $73.03 $64.86 2,882
2015-09-22 $75.00 $75.00 $74.12 $74.71 $66.35 2,940
2015-09-21 $76.90 $76.90 $76.16 $76.16 $67.64 894
2015-09-18 $76.77 $77.02 $75.98 $75.98 $67.48 2,881
2015-09-17 $78.49 $79.39 $78.10 $78.10 $69.06 2,003
2015-09-16 $77.60 $78.33 $77.59 $78.18 $69.13 1,743
2015-09-15 $77.54 $77.69 $77.53 $77.69 $68.69 975
2015-09-14 $77.38 $77.38 $76.83 $76.85 $67.95 3,754
2015-09-11 $77.43 $77.51 $77.27 $77.48 $68.51 1,948
2015-09-10 $77.43 $78.16 $77.38 $77.65 $68.66 89,742
2015-09-09 $78.70 $79.07 $77.49 $77.59 $68.61 4,697
2015-09-08 $77.23 $77.96 $77.20 $77.96 $68.93 1,641
2015-09-04 $76.40 $76.60 $76.07 $76.50 $67.64 5,263
2015-09-03 $77.37 $78.35 $77.37 $77.88 $68.86 2,056

Invesco S&P 500 Equal Weight Materials ETF (RTM) News Headlines

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