iShares Global Consumer Discretionary ETF (RXI) Exchange: NYSE ARCA

Data as of June 25, 2025

$182.12 ($-1.10) -0.60%

iShares Global Consumer Discretionary ETF - Daily Information
Click for more stock information on iShares Global Consumer Discretionary ETF.
Daily Information Data
Date June 25, 2025
Open $183.77
Previous Close $182.12
High $183.80
Low $182.12
Adjusted Open $183.77
Previous Adjusted Close $182.12
Adjusted High $183.80
Adjusted Low $182.12

About iShares Global Consumer Discretionary ETF (RXI)

The Fund seeks to track the investment results of the S&P Global 1200 Consumer Discretionary (Sector) Capped IndexTM (the “Underlying Index”), which is designed to measure the performance of global equities in the consumer discretionary sector. The Underlying Index uses a capping methodology to limit the weight of the securities of any single issuer (as determined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”)) to a maximum of 10% of the Underlying Index. Additionally, the capping methodology limits the sum of the weights of the securities of all issuers that individually constitute more than 5% of the weight of the Underlying Index to a maximum of 25% of the weight of the Underlying Index in the aggregate. In order to implement this capping methodology, the Underlying Index rebalances quarterly to limit: (i) the weight of any single issuer to a maximum of 10%, and (ii) the aggregate weight of all issuers that individually exceed 4.50% of the Underlying Index weight to maximum of 22.50%. Between scheduled quarterly reviews, the Underlying Index is rebalanced at the end of any day on which issuers that individually constitute more than 5% of the weight of the Underlying Index collectively represent more than 25% of the weight of the Underlying Index in the aggregate. In implementing this capping methodology, SPDJI may consider two or more companies as belonging to the same issuer where there is reasonable evidence of common control. The Underlying Index may include large-, mid- or small-capitalization companies. Component companies include consumer product manufacturing, service and retail companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the consumer discretionary industry or sector. The components of the Underlying Index are likely to change over time. As of March 31, 2020, the Underlying Index was comprised of securities of companies in the following countries or regions: Australia, Brazil, Canada, Chilé, China, Denmark, France, Germany, Hong Kong, Ireland, Italy, Japan, the Netherlands, South Korea, Spain, Sweden, Switzerland, the United Kingdom (the “U.K.”) and the U.S.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Global Consumer Discretionary ETF (RXI)

Date Open High Low Close Adj.Close Volume
2025-06-20 $183.77 $183.80 $182.12 $182.12 $182.12 1,199
2025-06-18 $183.56 $183.56 $183.22 $183.22 $183.22 877
2025-06-17 $185.59 $185.59 $183.21 $183.21 $183.21 2,768
2025-06-16 $186.26 $186.58 $186.26 $186.29 $186.29 1,127
2025-06-13 $185.54 $187.37 $185.54 $185.97 $184.53 5,419
2025-06-12 $188.54 $189.38 $188.54 $188.63 $187.17 3,319
2025-06-11 $191.59 $191.59 $189.35 $189.35 $187.88 708
2025-06-10 $189.03 $190.59 $189.03 $190.59 $189.12 1,149
2025-06-09 $187.12 $188.53 $187.12 $188.53 $187.07 2,234
2025-06-06 $187.51 $187.75 $186.94 $187.50 $186.05 3,439
2025-06-05 $188.60 $189.51 $184.94 $185.78 $184.34 1,729
2025-06-04 $189.17 $190.58 $189.17 $190.02 $188.55 10,558
2025-06-03 $189.43 $190.43 $189.43 $190.00 $188.53 7,609
2025-06-02 $188.68 $189.67 $187.41 $189.67 $188.20 36,080
2025-05-30 $189.46 $189.70 $189.21 $189.21 $189.21 4,225
2025-05-29 $191.71 $191.71 $190.27 $190.27 $190.27 1,535
2025-05-28 $190.73 $190.73 $189.26 $189.26 $189.26 2,557
2025-05-27 $189.73 $191.54 $189.71 $191.35 $191.35 8,069
2025-05-23 $187.00 $188.04 $186.88 $187.32 $187.32 12,018
2025-05-22 $188.95 $189.64 $188.54 $188.79 $188.79 2,883
2025-05-21 $191.35 $191.35 $188.46 $188.64 $188.64 6,340
2025-05-20 $192.59 $192.61 $191.66 $192.24 $192.24 59,254
2025-05-19 $189.83 $191.62 $189.83 $191.55 $191.55 707
2025-05-16 $191.32 $191.77 $191.32 $191.77 $191.77 5,803
2025-05-15 $189.09 $190.26 $189.09 $190.26 $190.26 1,146
2025-05-14 $191.75 $191.87 $190.73 $191.20 $191.20 7,309
2025-05-13 $190.62 $191.88 $189.99 $191.30 $191.30 6,797
2025-05-12 $190.67 $190.67 $187.68 $189.07 $189.07 1,095
2025-05-09 $183.17 $183.24 $181.63 $182.22 $182.22 7,044
2025-05-08 $181.19 $182.50 $180.46 $181.26 $181.26 7,079
2025-05-07 $179.29 $179.99 $179.16 $179.83 $179.83 11,298
2025-05-06 $179.18 $180.85 $179.18 $180.08 $180.08 8,619
2025-05-05 $180.70 $181.22 $180.56 $180.64 $180.64 13,823
2025-05-02 $180.43 $181.75 $180.43 $181.70 $181.70 6,239
2025-05-01 $178.31 $179.90 $178.26 $178.26 $178.26 1,874
2025-04-30 $175.29 $178.40 $175.29 $178.20 $178.20 14,521
2025-04-29 $177.67 $179.75 $177.67 $179.75 $179.75 6,145
2025-04-28 $179.09 $179.24 $177.53 $178.96 $178.96 1,273
2025-04-25 $177.78 $178.32 $177.78 $178.32 $178.32 2,913
2025-04-24 $174.26 $175.97 $174.26 $175.97 $175.97 2,032
2025-04-23 $175.69 $176.48 $172.97 $172.97 $172.97 65,383
2025-04-22 $171.07 $171.22 $170.28 $170.44 $170.44 3,307
2025-04-21 $167.32 $167.32 $163.75 $165.62 $165.62 6,599
2025-04-17 $168.68 $169.45 $168.48 $168.48 $168.48 2,433
2025-04-16 $169.22 $170.19 $165.79 $167.24 $167.24 4,811
2025-04-15 $171.14 $171.14 $169.98 $170.62 $170.62 1,209
2025-04-14 $171.99 $172.16 $169.77 $171.23 $171.23 4,855
2025-04-11 $167.90 $170.33 $166.37 $170.07 $170.07 4,854
2025-04-10 $168.89 $169.29 $164.38 $167.67 $167.67 4,357
2025-04-09 $158.29 $172.86 $158.29 $172.86 $172.86 25,423
2025-04-08 $166.27 $166.27 $155.32 $157.03 $157.03 24,789
2025-04-07 $157.17 $165.79 $156.10 $160.48 $160.48 33,283
2025-04-04 $165.98 $167.65 $162.47 $163.82 $163.82 47,280
2025-04-03 $173.62 $175.17 $172.66 $172.66 $172.66 21,882
2025-04-02 $176.30 $181.17 $176.30 $180.78 $180.78 19,720
2025-04-01 $177.53 $179.69 $176.36 $178.57 $178.57 61,893
2025-03-31 $174.83 $177.85 $174.70 $177.66 $177.66 19,105
2025-03-28 $178.41 $178.89 $177.42 $177.93 $177.93 17,859
2025-03-27 $182.67 $184.13 $182.45 $182.45 $182.45 5,702
2025-03-26 $183.82 $183.82 $182.18 $182.18 $182.18 3,307
2025-03-25 $184.17 $184.50 $183.57 $184.50 $184.50 1,813
2025-03-24 $182.89 $183.73 $182.71 $183.73 $183.73 1,303
2025-03-21 $177.50 $179.00 $177.39 $179.00 $179.00 2,592
2025-03-20 $179.10 $180.78 $179.10 $179.59 $179.59 4,042
2025-03-19 $180.28 $182.06 $180.28 $181.58 $181.58 10,545
2025-03-18 $179.81 $179.81 $178.63 $179.31 $179.31 11,760
2025-03-17 $179.54 $181.84 $179.54 $181.45 $181.45 6,169
2025-03-14 $178.83 $179.94 $178.28 $179.94 $179.94 6,029
2025-03-13 $178.61 $178.61 $175.85 $176.15 $176.15 95,771
2025-03-12 $180.78 $180.81 $178.12 $179.77 $179.77 9,484
2025-03-11 $181.05 $181.40 $178.08 $179.29 $179.29 50,193
2025-03-10 $183.25 $183.25 $179.56 $180.55 $180.55 46,120
2025-03-07 $186.51 $186.51 $183.07 $186.43 $186.43 14,649
2025-03-06 $187.75 $188.56 $185.78 $185.99 $185.99 7,556
2025-03-05 $186.48 $189.38 $186.46 $189.33 $189.33 5,118
2025-03-04 $184.89 $187.67 $182.41 $185.34 $185.34 114,565
2025-03-03 $191.10 $191.32 $186.33 $186.96 $186.96 6,808
2025-02-28 $187.35 $189.15 $187.35 $189.15 $189.15 18,909
2025-02-27 $190.57 $190.57 $188.14 $188.14 $188.14 10,387
2025-02-26 $191.93 $192.50 $190.14 $190.58 $190.58 26,983
2025-02-25 $190.29 $190.29 $188.53 $189.64 $189.64 6,526
2025-02-24 $188.98 $190.26 $188.98 $189.05 $189.05 4,881
2025-02-21 $191.43 $191.67 $190.57 $191.15 $191.15 7,946
2025-02-20 $194.33 $194.33 $193.85 $193.85 $193.85 1,079
2025-02-19 $193.08 $193.33 $192.96 $193.33 $193.33 1,624
2025-02-18 $195.63 $195.63 $194.19 $194.86 $194.86 1,983
2025-02-14 $196.42 $196.42 $195.40 $195.40 $195.40 1,373
2025-02-13 $192.44 $194.14 $192.44 $194.14 $194.14 2,797
2025-02-12 $189.08 $191.30 $189.08 $191.06 $191.06 1,189
2025-02-11 $190.57 $190.94 $190.25 $190.26 $190.26 11,204
2025-02-10 $191.10 $191.69 $191.08 $191.40 $191.40 2,545
2025-02-07 $190.49 $190.49 $189.70 $189.73 $189.73 719
2025-02-06 $192.56 $192.88 $191.97 $192.51 $192.51 2,544
2025-02-05 $191.44 $191.93 $191.44 $191.93 $191.93 721
2025-02-04 $191.59 $192.70 $191.59 $192.54 $192.54 1,902
2025-02-03 $188.18 $190.69 $187.68 $189.91 $189.91 7,303
2025-01-31 $193.94 $193.94 $192.29 $192.29 $192.29 4,564
2025-01-30 $194.17 $195.25 $193.67 $194.39 $194.39 2,041
2025-01-29 $192.37 $192.50 $191.91 $191.91 $191.91 1,836
2025-01-28 $191.61 $192.17 $191.22 $192.06 $192.06 3,695
2025-01-27 $189.78 $191.90 $189.16 $191.90 $191.90 6,781
2025-01-24 $190.99 $191.06 $190.35 $190.51 $190.51 10,407
2025-01-23 $189.18 $190.60 $189.18 $190.60 $190.60 9,141
2025-01-22 $189.49 $189.79 $189.23 $189.23 $189.23 1,876
2025-01-21 $189.31 $189.73 $189.15 $189.73 $189.73 4,644
2025-01-17 $187.36 $187.85 $186.87 $187.29 $187.29 2,473
2025-01-16 $185.48 $185.57 $184.83 $185.33 $185.33 4,198
2025-01-15 $184.93 $184.93 $184.12 $184.84 $184.84 5,599
2025-01-14 $182.64 $182.64 $181.56 $181.59 $181.59 4,628
2025-01-13 $179.57 $181.27 $179.32 $181.27 $181.27 3,241
2025-01-10 $181.88 $182.01 $181.00 $181.00 $181.00 6,801
2025-01-08 $183.06 $183.93 $183.06 $183.65 $183.65 10,296
2025-01-07 $184.70 $185.16 $183.28 $183.93 $183.93 14,563
2025-01-06 $186.91 $187.07 $185.27 $185.67 $185.67 4,426
2025-01-03 $183.49 $185.44 $182.51 $185.44 $185.44 96,269
2025-01-02 $184.21 $184.62 $182.32 $182.51 $182.51 8,667
2024-12-31 $185.92 $186.11 $184.34 $184.35 $184.35 6,380
2024-12-30 $185.09 $186.02 $184.75 $185.09 $185.09 7,801
2024-12-27 $187.44 $188.13 $187.44 $187.90 $187.90 8,946
2024-12-26 $189.25 $190.05 $189.23 $190.05 $190.05 610
2024-12-24 $186.95 $189.01 $186.95 $189.01 $189.01 960
2024-12-23 $185.30 $186.46 $184.85 $186.46 $186.46 2,506
2024-12-20 $183.84 $187.58 $183.84 $185.79 $185.79 4,909
2024-12-19 $187.08 $187.08 $184.44 $185.12 $185.12 2,590
2024-12-18 $191.25 $192.35 $185.06 $185.47 $185.47 3,156
2024-12-17 $192.00 $192.44 $191.60 $192.24 $192.24 15,692
2024-12-16 $191.83 $192.01 $191.36 $191.69 $191.09 3,137
2024-12-13 $191.87 $191.87 $191.68 $191.68 $191.07 459
2024-12-12 $192.90 $192.90 $191.89 $191.93 $191.32 18,297
2024-12-11 $192.10 $193.12 $192.10 $193.12 $192.51 1,182
2024-12-10 $191.66 $191.66 $190.91 $190.91 $190.31 487
2024-12-09 $192.27 $192.27 $192.01 $192.01 $191.41 448
2024-12-06 $189.27 $190.87 $189.27 $190.87 $190.26 1,729
2024-12-05 $186.54 $188.14 $186.54 $187.51 $186.92 3,350
2024-12-04 $185.65 $186.22 $185.59 $186.22 $185.63 1,568
2024-12-03 $185.05 $185.38 $185.05 $185.17 $184.59 10,400
2024-12-02 $184.72 $185.33 $184.21 $185.33 $184.75 8,388
2024-11-29 $182.86 $183.40 $182.86 $183.36 $183.36 3,510
2024-11-27 $181.85 $181.95 $181.85 $181.95 $181.95 611
2024-11-26 $181.88 $182.16 $181.76 $182.04 $182.04 6,212
2024-11-25 $182.34 $182.34 $182.12 $182.12 $182.12 556
2024-11-22 $178.67 $180.37 $178.67 $180.37 $180.37 1,398
2024-11-21 $178.32 $178.81 $178.20 $178.74 $178.74 7,789
2024-11-20 $178.79 $178.79 $177.51 $178.63 $178.63 2,598
2024-11-19 $179.39 $179.72 $179.19 $179.34 $179.34 1,867
2024-11-18 $179.40 $179.62 $178.75 $179.62 $179.62 1,453
2024-11-15 $177.56 $177.78 $177.19 $177.78 $177.78 2,596
2024-11-14 $180.16 $180.16 $178.38 $178.38 $178.38 596
2024-11-13 $179.47 $180.27 $179.47 $180.08 $180.08 749
2024-11-12 $179.15 $179.85 $179.15 $179.85 $179.85 514
2024-11-11 $183.35 $183.66 $183.24 $183.24 $183.24 5,413
2024-11-08 $179.17 $180.56 $178.93 $180.56 $180.56 2,054
2024-11-07 $179.73 $181.57 $179.73 $180.92 $180.92 26,606
2024-11-06 $176.68 $177.46 $176.03 $177.46 $177.46 6,193
2024-11-05 $173.60 $175.12 $173.60 $175.12 $175.12 2,456
2024-11-04 $173.07 $173.86 $172.48 $172.48 $172.48 8,219
2024-11-01 $173.80 $173.89 $172.92 $172.98 $172.98 1,173
2024-10-31 $171.10 $172.10 $171.10 $171.40 $171.40 9,818
2024-10-30 $173.88 $174.50 $173.55 $173.55 $173.55 1,704
2024-10-29 $174.35 $174.37 $174.35 $174.37 $174.37 935
2024-10-28 $176.15 $176.27 $175.37 $175.37 $175.37 2,598
2024-10-25 $174.35 $174.35 $173.65 $173.99 $173.99 1,991
2024-10-24 $173.41 $173.93 $172.95 $173.93 $173.93 2,504
2024-10-23 $170.96 $170.96 $169.85 $169.85 $169.85 1,473
2024-10-22 $171.13 $171.73 $171.13 $171.73 $171.73 3,812
2024-10-21 $173.15 $173.15 $171.95 $172.28 $172.28 1,978
2024-10-18 $174.08 $174.08 $173.80 $173.89 $173.89 4,610
2024-10-17 $172.98 $172.98 $172.36 $172.42 $172.42 4,871
2024-10-16 $172.62 $173.32 $172.62 $173.22 $173.22 2,373
2024-10-15 $173.38 $174.05 $172.30 $172.30 $172.30 2,225
2024-10-14 $174.31 $174.42 $174.30 $174.30 $174.30 1,385
2024-10-11 $173.11 $174.31 $173.11 $174.30 $174.30 1,788
2024-10-10 $174.20 $175.19 $174.20 $175.00 $175.00 1,142
2024-10-09 $174.31 $175.51 $174.31 $175.25 $175.25 6,019
2024-10-08 $174.34 $175.08 $174.34 $175.08 $175.08 1,544
2024-10-07 $176.83 $176.83 $175.94 $175.94 $175.94 885
2024-10-04 $176.61 $177.21 $175.87 $177.21 $177.21 1,636
2024-10-03 $174.77 $175.27 $174.32 $174.60 $174.60 9,136
2024-10-02 $175.88 $176.79 $175.88 $176.79 $176.79 1,047
2024-10-01 $177.45 $177.70 $175.82 $177.05 $177.05 3,476
2024-09-30 $178.52 $179.57 $177.00 $177.43 $177.43 38,068
2024-09-27 $178.68 $179.27 $178.42 $178.51 $178.51 893
2024-09-26 $177.95 $177.95 $176.79 $177.77 $177.77 1,619
2024-09-25 $174.12 $174.12 $173.57 $173.67 $173.67 1,386
2024-09-24 $173.54 $174.46 $173.54 $174.46 $174.46 1,536
2024-09-23 $171.05 $171.82 $171.05 $171.82 $171.82 1,836
2024-09-20 $169.99 $170.07 $169.84 $169.95 $169.95 815
2024-09-19 $170.52 $170.86 $170.33 $170.86 $170.86 517
2024-09-18 $167.33 $168.77 $166.51 $166.79 $166.79 10,402
2024-09-17 $167.60 $167.75 $166.79 $166.92 $166.92 2,318
2024-09-16 $166.75 $166.75 $166.34 $166.53 $166.53 7,913
2024-09-13 $166.09 $166.30 $166.03 $166.27 $166.27 2,490
2024-09-12 $163.70 $165.49 $163.70 $165.43 $165.43 3,372
2024-09-11 $162.65 $164.10 $160.98 $164.10 $164.10 2,177
2024-09-10 $162.31 $162.72 $161.73 $162.54 $162.54 6,138
2024-09-09 $161.88 $162.58 $161.88 $162.17 $162.17 1,465
2024-09-06 $164.25 $164.34 $160.79 $160.82 $160.82 4,400
2024-09-05 $163.87 $164.86 $163.55 $164.57 $164.57 4,855
2024-09-04 $162.82 $164.00 $162.82 $163.82 $163.82 1,467
2024-09-03 $165.89 $165.94 $163.44 $163.74 $163.74 9,681
2024-08-30 $165.58 $166.63 $164.91 $166.44 $166.44 12,035
2024-08-29 $165.54 $165.86 $164.47 $164.47 $164.47 938
2024-08-28 $165.60 $165.60 $163.13 $164.13 $164.13 1,692
2024-08-27 $165.37 $165.61 $165.02 $165.27 $165.27 8,214
2024-08-26 $166.13 $166.13 $165.02 $165.19 $165.19 622
2024-08-23 $164.70 $166.64 $164.70 $166.57 $166.57 3,751
2024-08-22 $163.34 $163.34 $163.34 $163.34 $163.34 446
2024-08-21 $165.48 $165.71 $165.48 $165.70 $165.70 1,999
2024-08-20 $163.89 $163.89 $163.34 $163.34 $163.34 2,228
2024-08-19 $162.70 $164.21 $162.70 $164.20 $164.20 5,012
2024-08-16 $160.71 $162.27 $160.71 $162.11 $162.11 5,507
2024-08-15 $158.96 $160.61 $158.96 $160.61 $160.61 1,951
2024-08-14 $157.35 $157.35 $156.31 $156.89 $156.89 2,975
2024-08-13 $154.31 $156.94 $154.31 $156.94 $156.94 2,702
2024-08-12 $154.07 $154.07 $153.30 $153.38 $153.38 3,196
2024-08-09 $153.34 $154.55 $153.34 $153.98 $153.98 2,979
2024-08-08 $151.77 $154.04 $151.77 $153.46 $153.46 1,592
2024-08-07 $153.94 $153.94 $150.45 $150.45 $150.45 65,669
2024-08-06 $151.46 $153.79 $151.46 $152.41 $152.41 3,611
2024-08-05 $145.90 $151.98 $145.90 $150.93 $150.93 15,740
2024-08-02 $155.31 $155.31 $153.15 $154.58 $154.58 45,605
2024-08-01 $162.00 $162.00 $158.47 $158.78 $158.78 1,168
2024-07-31 $163.24 $163.37 $163.15 $163.15 $163.15 8,323
2024-07-30 $162.36 $162.36 $160.97 $161.62 $161.62 1,241
2024-07-29 $161.28 $162.20 $161.28 $161.97 $161.97 1,103
2024-07-26 $159.60 $160.70 $159.60 $160.39 $160.39 1,407
2024-07-25 $159.22 $160.33 $159.05 $159.05 $159.05 1,319
2024-07-24 $162.55 $162.55 $159.90 $159.90 $159.90 1,452
2024-07-23 $165.69 $165.73 $165.18 $165.18 $165.18 1,361
2024-07-22 $165.66 $166.46 $165.66 $166.46 $166.46 1,143
2024-07-19 $165.14 $165.14 $164.20 $164.28 $164.28 1,695
2024-07-18 $167.69 $167.69 $165.90 $165.90 $165.90 1,527
2024-07-17 $168.57 $168.57 $167.77 $167.77 $167.77 813
2024-07-16 $168.00 $169.72 $167.83 $169.72 $169.72 2,680
2024-07-15 $168.76 $169.34 $167.75 $167.82 $167.82 8,462
2024-07-12 $167.08 $169.44 $167.08 $168.59 $168.59 1,310
2024-07-11 $168.05 $168.72 $166.27 $166.39 $166.39 4,675
2024-07-10 $166.03 $166.80 $166.03 $166.80 $166.80 1,231
2024-07-09 $164.62 $165.33 $164.62 $165.00 $165.00 1,915
2024-07-08 $165.45 $165.45 $164.62 $164.69 $164.69 14,449
2024-07-05 $165.19 $165.31 $164.33 $165.31 $165.31 2,185
2024-07-03 $163.60 $164.50 $163.60 $164.50 $164.50 798
2024-07-02 $161.29 $162.87 $161.29 $162.87 $162.87 1,423
2024-07-01 $161.41 $161.73 $160.78 $160.92 $160.92 35,174
2024-06-28 $161.20 $161.20 $160.54 $160.86 $160.86 1,524
2024-06-27 $161.59 $161.59 $161.59 $161.59 $161.59 432
2024-06-26 $161.27 $161.63 $161.27 $161.63 $161.63 589
2024-06-25 $161.48 $161.48 $160.65 $160.80 $160.80 4,706
2024-06-24 $161.53 $161.89 $160.81 $160.87 $160.87 2,889
2024-06-21 $159.91 $160.44 $159.72 $160.44 $160.44 11,121
2024-06-20 $160.05 $160.07 $159.43 $160.07 $160.07 1,796
2024-06-18 $160.23 $160.23 $159.82 $159.88 $159.88 2,383
2024-06-17 $157.88 $160.54 $157.88 $160.54 $160.54 2,275
2024-06-14 $158.83 $158.83 $157.70 $158.31 $158.31 2,816
2024-06-13 $161.00 $161.00 $159.80 $160.21 $160.21 2,880
2024-06-12 $161.56 $161.63 $161.08 $161.08 $161.08 2,294
2024-06-11 $159.90 $160.06 $158.98 $159.75 $159.75 5,396
2024-06-10 $160.99 $161.82 $160.99 $161.70 $160.33 1,664
2024-06-07 $161.72 $162.22 $161.61 $161.63 $161.63 2,337
2024-06-06 $162.43 $162.83 $162.11 $162.83 $162.83 1,723
2024-06-05 $161.71 $162.02 $161.66 $162.02 $162.02 7,438
2024-06-04 $160.67 $161.31 $160.52 $161.05 $161.05 2,253
2024-06-03 $161.30 $161.35 $160.38 $160.82 $160.82 5,269
2024-05-31 $159.55 $160.98 $159.55 $160.98 $160.98 2,748
2024-05-30 $159.11 $159.87 $159.11 $159.87 $159.87 1,096
2024-05-29 $158.66 $158.73 $158.23 $158.27 $158.27 90,548
2024-05-28 $160.60 $160.60 $159.99 $160.22 $160.22 1,612
2024-05-24 $160.37 $160.73 $160.37 $160.73 $160.73 1,186
2024-05-23 $159.84 $159.84 $159.15 $159.21 $159.21 1,010
2024-05-22 $162.82 $162.82 $161.22 $161.37 $161.37 9,660
2024-05-21 $162.83 $163.72 $162.83 $163.72 $163.72 632
2024-05-20 $164.41 $164.41 $163.70 $163.70 $163.70 1,055
2024-05-17 $163.94 $164.60 $163.94 $164.60 $164.60 1,434
2024-05-16 $164.12 $164.51 $163.77 $163.84 $163.84 1,213
2024-05-15 $164.32 $164.41 $164.28 $164.41 $164.41 1,127
2024-05-14 $163.01 $163.77 $163.01 $163.77 $163.77 958
2024-05-13 $162.90 $162.90 $162.33 $162.37 $162.37 893
2024-05-10 $162.23 $162.23 $162.23 $162.23 $162.23 253
2024-05-09 $162.99 $162.99 $162.99 $162.99 $162.99 547
2024-05-08 $161.51 $162.33 $161.51 $162.28 $162.28 4,097
2024-05-07 $163.96 $163.96 $162.81 $163.17 $163.17 4,174
2024-05-06 $164.00 $164.23 $164.00 $164.23 $164.23 550
2024-05-03 $163.51 $163.51 $162.98 $163.04 $163.04 1,527
2024-05-02 $160.08 $161.72 $160.08 $161.47 $161.47 4,777
2024-05-01 $159.00 $159.15 $158.93 $159.15 $159.15 1,137
2024-04-30 $161.79 $161.79 $159.87 $159.87 $159.87 4,206
2024-04-29 $163.21 $163.50 $162.49 $163.39 $163.39 1,777
2024-04-26 $161.18 $161.25 $161.18 $161.25 $161.25 439
2024-04-25 $158.03 $159.98 $158.03 $159.98 $159.98 2,547
2024-04-24 $160.95 $160.95 $160.26 $160.60 $160.60 2,240
2024-04-23 $158.56 $159.31 $158.56 $159.31 $159.31 1,385
2024-04-22 $156.62 $157.87 $156.20 $157.33 $157.33 3,742
2024-04-19 $157.07 $157.31 $155.94 $156.42 $156.42 32,958
2024-04-18 $158.15 $158.25 $156.83 $157.07 $157.07 5,453
2024-04-17 $159.30 $159.30 $157.60 $157.60 $157.60 2,239
2024-04-16 $158.22 $158.31 $157.76 $157.85 $157.85 8,566
2024-04-15 $162.68 $162.68 $158.74 $158.93 $158.93 9,431
2024-04-12 $162.24 $162.37 $160.79 $160.79 $160.79 13,973
2024-04-11 $163.79 $164.60 $163.79 $164.23 $164.23 1,864
2024-04-10 $162.87 $163.29 $162.87 $163.29 $163.29 672
2024-04-09 $165.55 $165.55 $164.63 $165.27 $165.27 2,077
2024-04-08 $164.61 $165.33 $164.46 $165.01 $165.01 19,582
2024-04-05 $163.36 $163.36 $163.36 $163.36 $163.36 918
2024-04-04 $165.88 $165.88 $162.95 $162.95 $162.95 926
2024-04-03 $163.58 $164.80 $163.54 $164.74 $164.74 8,864
2024-04-02 $163.82 $164.10 $163.65 $164.10 $164.10 8,967
2024-04-01 $167.61 $167.61 $166.36 $166.58 $166.58 526
2024-03-28 $167.89 $168.00 $167.80 $167.88 $167.88 4,340
2024-03-27 $167.51 $168.00 $167.13 $167.93 $167.93 4,916
2024-03-26 $167.81 $167.81 $166.68 $166.68 $166.68 899
2024-03-25 $166.22 $166.96 $166.22 $166.45 $166.45 1,279
2024-03-22 $166.93 $167.12 $166.58 $167.11 $167.11 2,890
2024-03-21 $168.72 $168.72 $168.21 $168.37 $168.37 1,149
2024-03-20 $165.97 $168.26 $165.97 $168.01 $168.01 2,082
2024-03-19 $164.85 $165.59 $164.85 $165.59 $165.59 1,490
2024-03-18 $164.74 $165.09 $164.64 $164.64 $164.64 803
2024-03-15 $164.40 $164.61 $163.55 $163.73 $163.73 1,759
2024-03-14 $166.03 $166.03 $163.94 $164.35 $164.35 5,293
2024-03-13 $166.27 $166.63 $165.94 $166.08 $166.08 1,626
2024-03-12 $164.96 $166.51 $164.96 $166.27 $166.27 3,308
2024-03-11 $163.75 $164.16 $163.75 $164.16 $164.16 608
2024-03-08 $165.66 $165.66 $164.32 $164.43 $164.43 699
2024-03-07 $165.21 $165.30 $164.95 $165.14 $165.14 2,439
2024-03-06 $165.53 $165.69 $164.53 $164.56 $164.56 4,591
2024-03-05 $164.57 $164.57 $163.80 $163.88 $163.88 2,054
2024-03-04 $166.24 $166.24 $165.11 $165.11 $165.11 1,389
2024-03-01 $166.71 $167.35 $166.61 $167.29 $167.29 2,578
2024-02-29 $166.26 $166.26 $165.74 $165.92 $165.92 13,154
2024-02-28 $165.04 $165.77 $165.04 $165.25 $165.25 13,634
2024-02-27 $165.58 $165.69 $165.35 $165.55 $165.55 3,750
2024-02-26 $164.72 $164.96 $164.72 $164.82 $164.82 2,234
2024-02-23 $164.68 $165.03 $164.31 $164.70 $164.70 1,780
2024-02-22 $164.57 $164.80 $164.57 $164.80 $164.80 1,354
2024-02-21 $161.25 $161.85 $160.43 $161.65 $161.65 8,556
2024-02-20 $160.74 $161.06 $160.03 $160.34 $160.34 12,896
2024-02-16 $161.85 $162.21 $161.55 $161.72 $161.72 2,186
2024-02-15 $160.72 $162.24 $160.72 $162.24 $162.24 1,386
2024-02-14 $159.29 $160.22 $159.29 $160.22 $160.22 7,027
2024-02-13 $159.18 $159.18 $157.94 $158.63 $158.63 2,396
2024-02-12 $161.69 $161.82 $161.41 $161.41 $161.41 893
2024-02-09 $160.16 $161.41 $159.72 $161.41 $161.41 4,119
2024-02-08 $159.75 $160.13 $159.59 $160.01 $160.01 3,269
2024-02-07 $158.92 $159.79 $158.92 $159.59 $159.59 2,296
2024-02-06 $156.54 $158.21 $156.54 $158.21 $158.21 2,492
2024-02-05 $156.58 $156.58 $155.96 $156.57 $156.57 764
2024-02-02 $157.01 $158.08 $157.01 $157.97 $157.97 3,719
2024-02-01 $155.03 $156.87 $155.03 $156.82 $156.82 26,281
2024-01-31 $156.14 $156.32 $154.25 $154.35 $154.35 17,025
2024-01-30 $156.37 $156.64 $156.14 $156.34 $156.34 4,006
2024-01-29 $154.98 $156.37 $154.87 $156.37 $156.37 1,293
2024-01-26 $154.61 $155.00 $154.61 $154.74 $154.74 1,472
2024-01-25 $152.73 $153.40 $152.70 $153.40 $153.40 1,376
2024-01-24 $155.85 $155.85 $154.27 $154.32 $154.32 2,764
2024-01-23 $154.58 $154.85 $153.91 $154.28 $154.28 6,177
2024-01-22 $154.84 $154.84 $154.18 $154.20 $154.20 1,483
2024-01-19 $153.34 $154.65 $153.34 $154.65 $154.65 1,693
2024-01-18 $153.30 $153.56 $153.10 $153.56 $153.56 9,628
2024-01-17 $151.60 $151.98 $151.08 $151.92 $151.92 13,815
2024-01-16 $154.24 $154.24 $152.89 $153.50 $153.50 166,223
2024-01-12 $155.34 $155.34 $154.68 $155.04 $155.04 905
2024-01-11 $156.42 $156.42 $155.50 $156.19 $156.19 1,300
2024-01-10 $155.30 $156.06 $155.30 $156.06 $156.06 962
2024-01-09 $154.19 $154.56 $154.19 $154.48 $154.48 1,741
2024-01-08 $155.81 $155.81 $155.81 $155.81 $155.81 484
2024-01-05 $154.50 $154.50 $153.54 $153.73 $153.73 6,904
2024-01-04 $153.78 $154.67 $153.33 $153.78 $153.78 15,449
2024-01-03 $155.41 $155.63 $153.61 $153.62 $153.62 134,946
2024-01-02 $157.40 $157.78 $156.79 $157.14 $157.14 3,495
2023-12-29 $159.61 $159.61 $158.88 $159.06 $159.06 7,492
2023-12-28 $159.76 $159.99 $159.25 $159.25 $159.25 1,412
2023-12-27 $159.18 $159.72 $159.18 $159.47 $159.47 2,422
2023-12-26 $158.56 $159.27 $158.56 $158.94 $158.94 2,527
2023-12-22 $159.06 $159.24 $158.48 $158.48 $158.48 3,456
2023-12-21 $158.88 $159.68 $158.83 $159.68 $159.68 1,793
2023-12-20 $160.00 $160.00 $158.17 $158.17 $158.17 2,913
2023-12-19 $159.81 $160.39 $159.81 $160.39 $159.75 1,783
2023-12-18 $158.92 $159.11 $158.92 $159.11 $158.47 1,372
2023-12-15 $159.13 $159.13 $158.69 $158.83 $158.83 1,485
2023-12-14 $158.86 $159.25 $158.51 $159.00 $159.00 2,126
2023-12-13 $155.00 $157.10 $154.28 $157.10 $157.10 5,286
2023-12-12 $154.85 $155.56 $154.76 $155.52 $155.52 1,070
2023-12-11 $154.45 $155.27 $154.45 $155.23 $155.23 5,854
2023-12-08 $153.64 $154.77 $153.64 $154.72 $154.72 4,121
2023-12-07 $153.59 $154.28 $153.59 $154.18 $154.18 1,362
2023-12-06 $154.02 $154.41 $153.20 $153.20 $153.20 7,859
2023-12-05 $151.86 $153.75 $151.79 $152.46 $152.46 16,165
2023-12-04 $151.73 $152.95 $151.73 $152.56 $152.56 10,140
2023-12-01 $151.75 $153.47 $151.58 $153.47 $153.47 18,096
2023-11-30 $151.73 $151.85 $150.83 $151.57 $151.57 237,433
2023-11-29 $152.50 $152.99 $151.79 $152.17 $152.17 224,315
2023-11-28 $150.56 $151.80 $150.56 $151.65 $151.65 3,217
2023-11-27 $151.34 $151.95 $151.34 $151.47 $151.47 1,943
2023-11-24 $151.36 $151.93 $151.36 $151.79 $151.79 773
2023-11-22 $152.04 $152.08 $151.46 $151.46 $151.46 2,804
2023-11-21 $150.62 $151.05 $150.62 $150.90 $150.90 1,227
2023-11-20 $151.05 $152.00 $151.01 $151.84 $151.84 2,927
2023-11-17 $150.44 $151.34 $150.44 $151.30 $151.30 10,365
2023-11-16 $150.35 $150.81 $149.41 $149.92 $149.92 1,925
2023-11-15 $152.39 $152.46 $151.81 $151.92 $151.92 3,131
2023-11-14 $150.48 $151.13 $150.48 $151.12 $151.12 4,156
2023-11-13 $145.15 $146.37 $145.15 $146.13 $146.13 6,026
2023-11-10 $144.23 $145.82 $143.89 $145.82 $145.82 1,912
2023-11-09 $146.33 $146.33 $144.33 $144.33 $144.33 5,062
2023-11-08 $146.76 $146.76 $146.24 $146.51 $146.51 1,550
2023-11-07 $145.95 $146.88 $145.95 $146.72 $146.72 24,362
2023-11-06 $146.64 $146.83 $145.62 $146.06 $146.06 3,254
2023-11-03 $145.33 $146.42 $145.33 $146.14 $146.14 11,045
2023-11-02 $142.89 $143.98 $142.89 $143.84 $143.84 91,897
2023-11-01 $139.44 $140.50 $138.90 $140.40 $140.40 31,711
2023-10-31 $138.22 $139.20 $137.87 $138.65 $138.65 14,773
2023-10-30 $138.36 $138.36 $137.57 $138.25 $138.25 8,067
2023-10-27 $138.13 $138.29 $136.69 $136.79 $136.79 18,318
2023-10-26 $137.80 $137.80 $136.45 $136.54 $136.54 7,036
2023-10-25 $138.87 $139.64 $138.43 $138.43 $138.43 3,910
2023-10-24 $140.91 $140.91 $140.25 $140.55 $140.55 869
2023-10-23 $138.29 $140.06 $138.29 $139.04 $139.04 1,739
2023-10-20 $139.31 $139.31 $138.71 $138.71 $138.71 3,695
2023-10-19 $141.80 $141.80 $140.34 $140.46 $140.46 1,784
2023-10-18 $144.80 $144.80 $142.91 $142.91 $142.91 2,155
2023-10-17 $144.08 $146.40 $144.08 $145.69 $145.69 1,806
2023-10-16 $144.20 $145.88 $144.20 $145.40 $145.40 34,294
2023-10-13 $144.12 $144.23 $143.41 $143.73 $143.73 10,187
2023-10-12 $147.54 $147.54 $144.88 $145.59 $145.59 14,393
2023-10-11 $147.64 $147.64 $146.73 $147.51 $147.51 1,290
2023-10-10 $146.01 $148.27 $146.01 $147.24 $147.24 2,498
2023-10-09 $143.54 $145.31 $143.36 $145.04 $145.04 10,381
2023-10-06 $143.33 $145.60 $143.33 $145.36 $145.36 2,007
2023-10-05 $144.37 $144.37 $143.86 $143.98 $143.98 3,846
2023-10-04 $143.58 $144.05 $143.52 $144.05 $144.05 2,193
2023-10-03 $144.08 $144.08 $142.36 $142.45 $142.45 1,382
2023-10-02 $145.39 $145.43 $145.00 $145.42 $145.42 4,454
2023-09-29 $147.83 $147.83 $145.72 $146.56 $146.56 7,108
2023-09-28 $144.32 $146.19 $144.31 $146.19 $146.19 18,548
2023-09-27 $145.62 $145.62 $143.48 $144.61 $144.61 15,210
2023-09-26 $146.15 $146.54 $144.97 $145.06 $145.06 11,620
2023-09-25 $146.89 $147.79 $146.89 $147.67 $147.67 3,393
2023-09-22 $149.48 $149.83 $148.26 $148.26 $148.26 1,488
2023-09-21 $149.94 $149.94 $148.45 $148.45 $148.45 2,932
2023-09-20 $154.10 $154.25 $151.96 $151.96 $151.96 1,947
2023-09-19 $152.85 $153.50 $152.85 $153.43 $153.43 3,038
2023-09-18 $154.08 $154.08 $153.29 $153.38 $153.38 5,297
2023-09-15 $156.29 $156.29 $154.72 $154.77 $154.77 2,630
2023-09-14 $155.38 $156.44 $154.65 $156.25 $156.25 3,388
2023-09-13 $154.63 $154.64 $154.33 $154.33 $154.33 2,364
2023-09-12 $154.28 $154.68 $154.00 $154.03 $154.03 6,824
2023-09-11 $153.92 $154.90 $153.92 $154.89 $154.89 19,187
2023-09-08 $152.01 $152.78 $152.00 $152.04 $152.04 1,775
2023-09-07 $151.42 $152.21 $151.40 $152.07 $152.07 3,777
2023-09-06 $153.20 $153.20 $152.07 $152.89 $152.89 4,340
2023-09-05 $153.19 $153.87 $153.12 $153.62 $153.62 13,155
2023-09-01 $154.31 $154.31 $153.76 $154.23 $154.23 1,640
2023-08-31 $154.74 $155.04 $154.64 $154.64 $154.64 9,532
2023-08-30 $154.15 $155.02 $154.15 $154.81 $154.81 2,639
2023-08-29 $153.17 $154.94 $153.17 $154.94 $154.94 9,058
2023-08-28 $151.26 $151.61 $151.16 $151.61 $151.61 1,323
2023-08-25 $149.64 $150.71 $148.63 $150.33 $150.33 4,235
2023-08-24 $151.43 $151.43 $149.00 $149.08 $149.08 12,499
2023-08-23 $149.70 $151.37 $149.70 $151.25 $151.25 1,477
2023-08-22 $150.51 $150.59 $149.72 $150.05 $150.05 2,925
2023-08-21 $149.48 $149.97 $148.98 $149.97 $149.97 2,147
2023-08-18 $147.77 $148.90 $147.77 $148.67 $148.67 3,720
2023-08-17 $151.57 $151.57 $149.20 $149.55 $149.55 5,742
2023-08-16 $152.18 $152.60 $151.00 $151.00 $151.00 2,201
2023-08-15 $154.11 $154.11 $152.94 $152.94 $152.94 1,726
2023-08-14 $154.37 $154.82 $154.37 $154.82 $154.82 717
2023-08-11 $155.17 $155.17 $155.17 $155.17 $155.17 526
2023-08-10 $157.39 $158.90 $156.41 $156.50 $156.50 2,211
2023-08-09 $157.23 $157.23 $155.51 $155.51 $155.51 2,355
2023-08-08 $156.30 $157.03 $156.15 $157.03 $157.03 2,857
2023-08-07 $157.57 $158.53 $157.57 $158.53 $158.53 817
2023-08-04 $159.11 $159.55 $157.28 $157.33 $157.33 1,400
2023-08-03 $155.37 $156.82 $155.37 $156.62 $156.62 9,592
2023-08-02 $157.62 $157.62 $156.29 $156.29 $156.29 5,444
2023-08-01 $160.01 $160.01 $159.23 $159.23 $159.23 13,808
2023-07-31 $161.04 $161.36 $160.95 $161.34 $161.34 4,650
2023-07-28 $160.27 $160.79 $160.27 $160.79 $160.79 11,507
2023-07-27 $160.35 $160.35 $157.74 $157.75 $157.75 1,325
2023-07-26 $157.53 $158.57 $157.53 $158.57 $158.57 2,659
2023-07-25 $159.41 $159.41 $158.54 $158.54 $158.54 2,433
2023-07-24 $157.48 $159.13 $157.48 $159.13 $159.13 2,416
2023-07-21 $158.99 $158.99 $158.00 $158.13 $158.13 2,688
2023-07-20 $160.12 $160.12 $157.69 $157.80 $157.80 9,786
2023-07-19 $161.67 $161.72 $160.93 $161.43 $161.43 14,874
2023-07-18 $160.35 $161.26 $160.35 $161.26 $161.26 3,704
2023-07-17 $160.25 $160.72 $160.25 $160.72 $160.72 1,194
2023-07-14 $160.94 $161.32 $160.75 $160.86 $160.86 1,815
2023-07-13 $161.07 $161.81 $160.64 $161.34 $161.34 2,615
2023-07-12 $159.48 $159.77 $159.30 $159.30 $159.30 2,313
2023-07-11 $156.07 $157.04 $156.07 $157.04 $157.04 2,073
2023-07-10 $154.90 $155.62 $154.90 $155.62 $155.62 57,002
2023-07-07 $154.72 $156.10 $154.72 $155.43 $155.43 1,047
2023-07-06 $154.33 $154.84 $153.71 $154.29 $154.29 3,140
2023-07-05 $157.23 $157.31 $156.73 $157.06 $157.06 4,304
2023-07-03 $157.43 $158.22 $157.43 $157.86 $157.86 2,035
2023-06-30 $155.85 $156.89 $155.85 $156.71 $156.71 14,644
2023-06-29 $154.44 $154.68 $154.04 $154.68 $154.68 3,268
2023-06-28 $154.19 $154.99 $154.19 $154.83 $154.83 9,018
2023-06-27 $152.47 $154.50 $152.47 $154.45 $154.45 3,642
2023-06-26 $151.97 $153.10 $151.41 $151.41 $151.41 4,909
2023-06-23 $152.37 $152.69 $151.67 $152.18 $152.18 5,603
2023-06-22 $152.94 $154.50 $152.94 $154.48 $154.48 12,750
2023-06-21 $154.69 $154.97 $154.01 $154.09 $154.09 5,463
2023-06-20 $154.89 $155.39 $154.30 $155.10 $155.10 4,332
2023-06-16 $157.38 $157.38 $156.10 $156.12 $156.12 1,061
2023-06-15 $154.49 $156.65 $154.49 $156.35 $156.35 2,078
2023-06-14 $155.12 $155.34 $154.35 $154.88 $154.88 3,379
2023-06-13 $153.88 $154.42 $153.72 $154.28 $154.28 4,079
2023-06-12 $151.22 $152.57 $151.22 $152.31 $152.31 2,100
2023-06-09 $150.72 $151.50 $150.26 $150.35 $150.35 2,290
2023-06-08 $147.99 $149.73 $147.99 $149.73 $149.73 4,333
2023-06-07 $148.98 $149.44 $147.74 $147.75 $147.75 11,667
2023-06-06 $148.00 $150.23 $148.00 $150.12 $149.16 4,106
2023-06-05 $148.22 $148.48 $148.22 $148.33 $147.38 1,900
2023-06-02 $147.21 $148.78 $147.21 $148.33 $147.38 7,047
2023-06-01 $143.08 $145.59 $142.47 $145.16 $144.23 38,332
2023-05-31 $143.04 $143.04 $141.03 $143.03 $142.11 8,825
2023-05-30 $145.24 $145.45 $143.57 $144.19 $143.26 7,372
2023-05-26 $142.65 $145.04 $142.59 $144.57 $144.57 2,762
2023-05-25 $142.35 $142.37 $141.47 $141.80 $141.80 8,524
2023-05-24 $142.97 $143.02 $141.70 $142.38 $142.38 26,129
2023-05-23 $144.74 $145.55 $144.06 $144.06 $144.06 1,334
2023-05-22 $146.83 $146.83 $146.59 $146.65 $146.65 717
2023-05-19 $146.99 $147.20 $146.22 $146.62 $146.62 3,175
2023-05-18 $146.27 $147.32 $146.01 $147.32 $147.32 3,831
2023-05-17 $144.79 $146.22 $144.67 $146.22 $146.22 2,845
2023-05-16 $144.21 $144.91 $143.96 $144.12 $144.12 3,156
2023-05-15 $145.01 $145.22 $144.84 $145.19 $145.19 1,031
2023-05-12 $145.82 $145.82 $143.80 $144.53 $144.53 2,995
2023-05-11 $144.37 $145.31 $144.37 $145.20 $145.20 2,503
2023-05-10 $144.95 $145.26 $143.94 $144.38 $144.38 2,626
2023-05-09 $143.38 $144.17 $143.38 $144.07 $144.07 1,516
2023-05-08 $144.47 $144.55 $144.05 $144.53 $144.53 1,793
2023-05-05 $142.66 $144.35 $142.66 $144.21 $144.21 1,830
2023-05-04 $142.31 $142.31 $141.66 $141.93 $141.93 9,518
2023-05-03 $142.72 $144.67 $142.24 $142.24 $142.24 12,043
2023-05-02 $142.38 $143.00 $141.50 $142.99 $142.99 32,037
2023-05-01 $143.84 $143.96 $143.27 $143.41 $143.41 2,020
2023-04-28 $142.82 $143.94 $142.82 $143.84 $143.84 19,061
2023-04-27 $142.14 $143.85 $142.14 $143.82 $143.82 2,491
2023-04-26 $141.99 $142.18 $140.75 $140.75 $140.75 4,178
2023-04-25 $143.13 $143.13 $141.10 $141.10 $141.10 1,461
2023-04-24 $144.07 $144.07 $143.78 $143.78 $143.78 397
2023-04-21 $143.41 $143.88 $143.31 $143.87 $143.87 757
2023-04-20 $142.93 $143.26 $142.22 $142.87 $142.87 1,791
2023-04-19 $144.13 $144.57 $144.13 $144.24 $144.24 2,534
2023-04-18 $145.31 $145.31 $144.77 $144.99 $144.99 3,240
2023-04-17 $144.01 $144.42 $143.24 $144.40 $144.40 53,753
2023-04-14 $143.75 $143.83 $142.94 $143.79 $143.79 4,661
2023-04-13 $142.66 $144.03 $142.66 $143.88 $143.88 2,802
2023-04-12 $143.38 $143.38 $140.89 $141.01 $141.01 4,296
2023-04-11 $142.70 $142.76 $142.52 $142.52 $142.52 1,226
2023-04-10 $140.75 $142.22 $140.75 $142.22 $142.22 1,733
2023-04-06 $141.20 $141.85 $140.11 $141.82 $141.82 10,542
2023-04-05 $143.43 $143.43 $141.65 $141.97 $141.97 86,180
2023-04-04 $144.31 $144.31 $143.34 $144.06 $144.06 3,753
2023-04-03 $144.61 $144.79 $143.46 $144.09 $144.09 27,360
2023-03-31 $143.32 $145.35 $143.32 $145.17 $145.17 2,266
2023-03-30 $142.54 $142.81 $142.54 $142.76 $142.76 1,540
2023-03-29 $140.23 $141.05 $140.23 $141.05 $141.05 3,102
2023-03-28 $138.54 $138.76 $138.25 $138.75 $138.75 1,872
2023-03-27 $138.51 $138.51 $137.50 $137.91 $137.91 2,767
2023-03-24 $137.36 $137.79 $136.71 $137.56 $137.56 3,271
2023-03-23 $139.17 $140.19 $137.76 $138.22 $138.22 53,439
2023-03-22 $139.51 $140.23 $137.75 $137.91 $137.91 30,991
2023-03-21 $137.78 $139.27 $137.78 $139.27 $139.27 2,355
2023-03-20 $135.35 $136.50 $135.35 $136.18 $136.18 1,933
2023-03-17 $136.10 $136.15 $134.49 $135.15 $135.15 11,106
2023-03-16 $133.53 $137.05 $133.53 $137.03 $137.03 57,440
2023-03-15 $132.97 $134.15 $132.47 $134.12 $134.12 9,060
2023-03-14 $136.05 $136.30 $134.91 $136.30 $136.30 12,169
2023-03-13 $133.10 $134.97 $132.95 $134.38 $134.38 5,254
2023-03-10 $136.08 $136.08 $134.61 $134.61 $134.61 2,488
2023-03-09 $138.59 $139.03 $135.51 $135.57 $135.57 12,918
2023-03-08 $138.82 $139.02 $138.00 $139.01 $139.01 14,025
2023-03-07 $140.93 $140.93 $138.98 $138.98 $138.98 2,468
2023-03-06 $141.71 $142.29 $141.14 $141.19 $141.19 5,488
2023-03-03 $139.95 $141.75 $139.95 $141.58 $141.58 3,634
2023-03-02 $137.29 $138.95 $137.29 $138.95 $138.95 3,885
2023-03-01 $140.29 $140.37 $138.72 $139.06 $139.06 42,701
2023-02-28 $139.59 $140.05 $139.09 $139.09 $139.09 58,266
2023-02-27 $139.65 $140.22 $139.65 $139.75 $139.75 876
2023-02-24 $138.06 $138.11 $137.86 $137.86 $137.86 1,546
2023-02-23 $141.53 $141.53 $139.44 $140.84 $140.84 2,589
2023-02-22 $140.66 $140.66 $140.18 $140.60 $140.60 1,391
2023-02-21 $142.40 $142.40 $140.68 $140.69 $140.69 4,713
2023-02-17 $144.12 $144.88 $143.54 $144.88 $144.88 993
2023-02-16 $145.27 $145.91 $145.07 $145.07 $145.07 3,770
2023-02-15 $144.90 $146.52 $144.90 $146.52 $146.52 19,922
2023-02-14 $144.92 $145.86 $143.99 $145.86 $145.86 1,941
2023-02-13 $142.91 $144.66 $142.91 $144.66 $144.66 2,143
2023-02-10 $142.97 $143.36 $142.12 $142.85 $142.85 6,311
2023-02-09 $146.89 $146.89 $144.78 $145.07 $145.07 3,824
2023-02-08 $144.96 $145.36 $144.23 $144.67 $144.67 16,306
2023-02-07 $145.07 $146.10 $143.40 $146.08 $146.08 6,097
2023-02-06 $145.25 $145.68 $144.34 $145.55 $145.55 11,313
2023-02-03 $146.58 $148.43 $146.35 $146.40 $146.40 5,104
2023-02-02 $148.94 $150.51 $148.37 $149.40 $149.40 27,467
2023-02-01 $144.58 $147.96 $143.80 $146.92 $146.92 11,146
2023-01-31 $142.45 $144.72 $142.45 $144.72 $144.72 12,145
2023-01-30 $143.53 $143.99 $142.41 $142.41 $142.41 5,354
2023-01-27 $143.08 $145.69 $143.08 $145.04 $145.04 6,542
2023-01-26 $142.76 $142.92 $141.85 $142.92 $142.92 2,392
2023-01-25 $138.81 $141.01 $138.42 $140.76 $140.76 9,618
2023-01-24 $139.65 $140.53 $138.77 $140.25 $140.25 19,830
2023-01-23 $138.51 $140.13 $138.51 $140.08 $140.08 10,305
2023-01-20 $136.17 $138.27 $136.17 $138.27 $138.27 12,705
2023-01-19 $136.18 $136.33 $135.71 $135.97 $135.97 14,997
2023-01-18 $139.93 $139.93 $136.69 $136.97 $136.97 17,040
2023-01-17 $138.69 $139.08 $138.18 $138.53 $138.53 20,720
2023-01-13 $135.62 $138.23 $135.62 $138.21 $138.21 12,742
2023-01-12 $137.29 $137.57 $136.14 $137.57 $137.57 4,359
2023-01-11 $135.28 $136.70 $135.13 $136.70 $136.70 39,039
2023-01-10 $133.05 $134.17 $132.39 $134.10 $134.10 18,366
2023-01-09 $133.55 $134.51 $132.78 $132.78 $132.78 112,442
2023-01-06 $129.22 $132.29 $129.22 $132.14 $132.14 8,350
2023-01-05 $128.90 $129.30 $128.64 $129.30 $129.30 5,160
2023-01-04 $128.82 $130.72 $128.62 $130.17 $130.17 10,875
2023-01-03 $127.78 $127.78 $126.10 $126.58 $126.58 9,095
2022-12-30 $125.89 $126.27 $125.38 $125.98 $125.98 19,702
2022-12-29 $125.99 $127.44 $125.97 $127.09 $127.09 8,689
2022-12-28 $124.91 $125.24 $124.19 $124.19 $124.19 9,898
2022-12-27 $126.19 $126.19 $125.89 $125.89 $125.89 1,712
2022-12-23 $125.52 $126.30 $124.79 $126.10 $126.10 6,803
2022-12-22 $127.46 $127.46 $124.50 $126.05 $126.05 95,718
2022-12-21 $127.35 $128.68 $127.35 $128.22 $128.22 7,236
2022-12-20 $127.00 $127.29 $126.50 $126.58 $126.58 19,243
2022-12-19 $129.42 $129.42 $127.39 $127.70 $127.70 12,021
2022-12-16 $130.17 $130.17 $128.51 $129.05 $129.05 6,627
2022-12-15 $131.36 $131.36 $129.86 $130.51 $130.51 7,263
2022-12-14 $134.22 $135.21 $132.53 $133.84 $133.84 56,482
2022-12-13 $136.84 $137.35 $133.46 $134.33 $134.33 16,960
2022-12-12 $133.05 $133.75 $132.69 $133.56 $132.94 11,931
2022-12-09 $134.04 $134.43 $133.72 $133.72 $133.09 5,308
2022-12-08 $133.73 $134.59 $133.58 $134.45 $133.82 7,556
2022-12-07 $132.54 $133.35 $132.49 $132.64 $132.02 12,385
2022-12-06 $134.29 $134.29 $132.52 $133.42 $132.80 13,227
2022-12-05 $136.58 $136.58 $134.33 $134.85 $134.22 14,826
2022-12-02 $135.33 $137.86 $135.33 $137.49 $136.84 16,106
2022-12-01 $136.90 $137.49 $136.33 $136.98 $136.98 3,766
2022-11-30 $133.57 $136.92 $133.02 $136.68 $136.68 25,687
2022-11-29 $132.34 $132.53 $132.24 $132.36 $132.36 5,727
2022-11-28 $132.09 $133.00 $131.38 $131.76 $131.76 12,975
2022-11-25 $132.37 $132.70 $132.30 $132.69 $132.69 1,571
2022-11-23 $131.59 $132.85 $131.59 $132.60 $132.60 11,188
2022-11-22 $130.22 $131.17 $130.11 $131.15 $131.15 9,678
2022-11-21 $130.68 $130.68 $129.63 $130.02 $130.02 9,196
2022-11-18 $132.93 $132.93 $131.13 $131.76 $131.76 12,038
2022-11-17 $130.28 $131.93 $130.28 $131.75 $131.75 21,588
2022-11-16 $131.86 $132.28 $131.86 $132.00 $132.00 101,918
2022-11-15 $134.57 $135.08 $133.25 $133.60 $133.60 5,499
2022-11-14 $132.56 $133.06 $131.55 $131.55 $131.55 9,186
2022-11-11 $131.44 $133.85 $131.23 $133.29 $133.29 8,187
2022-11-10 $126.97 $129.95 $126.81 $129.95 $129.95 112,073
2022-11-09 $123.57 $123.84 $121.61 $121.61 $121.61 8,651
2022-11-08 $124.64 $125.82 $123.78 $124.76 $124.76 13,103
2022-11-07 $125.38 $125.38 $123.91 $124.64 $124.64 5,116
2022-11-04 $125.12 $126.32 $123.15 $124.62 $124.62 6,307
2022-11-03 $120.55 $122.07 $120.29 $121.39 $121.39 5,851
2022-11-02 $125.35 $125.96 $121.95 $122.13 $122.13 11,965
2022-11-01 $125.80 $125.80 $125.09 $125.33 $125.33 7,875
2022-10-31 $124.86 $125.12 $124.12 $124.86 $124.86 74,952
2022-10-28 $123.06 $125.50 $122.78 $125.48 $125.48 10,761
2022-10-27 $126.16 $126.46 $124.83 $124.99 $124.99 35,905
2022-10-26 $124.88 $127.39 $124.88 $126.05 $126.05 4,504
2022-10-25 $122.84 $125.49 $122.84 $125.32 $125.32 17,209
2022-10-24 $121.39 $122.50 $120.33 $122.17 $122.17 14,931
2022-10-21 $120.05 $123.37 $120.05 $123.17 $123.17 6,930
2022-10-20 $121.44 $123.13 $120.34 $120.61 $120.61 58,243
2022-10-19 $122.81 $123.32 $121.32 $121.80 $121.80 28,882
2022-10-18 $126.00 $126.00 $123.44 $124.20 $124.20 5,052
2022-10-17 $121.61 $123.56 $121.61 $123.20 $123.20 14,645
2022-10-14 $123.40 $123.40 $118.92 $118.99 $118.99 17,262
2022-10-13 $117.45 $122.71 $116.68 $122.40 $122.40 43,050
2022-10-12 $120.70 $121.31 $120.59 $120.73 $120.73 30,871
2022-10-11 $120.87 $122.45 $120.00 $120.48 $120.48 26,175
2022-10-10 $122.67 $122.67 $120.56 $121.57 $121.57 155,755
2022-10-07 $123.94 $123.94 $122.45 $122.93 $122.93 97,052
2022-10-06 $127.68 $127.68 $126.45 $126.58 $126.58 7,439
2022-10-05 $126.48 $128.08 $125.58 $127.61 $127.61 10,422
2022-10-04 $126.53 $128.62 $126.53 $128.35 $128.35 3,922
2022-10-03 $122.90 $124.20 $122.22 $123.59 $123.59 4,048
2022-09-30 $122.88 $124.60 $122.06 $122.10 $122.10 21,422
2022-09-29 $125.89 $125.89 $123.36 $124.42 $124.42 48,192
2022-09-28 $125.13 $128.25 $125.13 $128.21 $128.21 4,800
2022-09-27 $126.98 $127.13 $123.91 $124.77 $124.77 19,940
2022-09-26 $125.22 $126.66 $124.72 $124.72 $124.72 14,045
2022-09-23 $126.45 $126.58 $123.98 $125.29 $125.29 9,363
2022-09-22 $130.71 $130.88 $128.23 $128.88 $128.88 20,756
2022-09-21 $133.75 $133.75 $130.67 $131.02 $131.02 8,089
2022-09-20 $134.70 $135.38 $133.21 $133.64 $133.64 4,428
2022-09-19 $133.29 $135.94 $133.29 $135.94 $135.94 3,923
2022-09-16 $133.84 $134.48 $133.50 $134.48 $134.48 53,937
2022-09-15 $135.69 $137.86 $134.90 $135.35 $135.35 20,438
2022-09-14 $135.36 $137.10 $135.36 $136.34 $136.34 7,987
2022-09-13 $138.02 $138.02 $135.01 $135.28 $135.28 10,753
2022-09-12 $140.51 $142.10 $140.51 $141.83 $141.83 7,064
2022-09-09 $138.22 $139.86 $138.22 $139.79 $139.79 10,688
2022-09-08 $134.80 $136.82 $134.80 $136.82 $136.82 8,048
2022-09-07 $132.71 $136.25 $132.71 $136.25 $136.25 2,145
2022-09-06 $133.84 $133.84 $132.61 $133.16 $133.16 11,726
2022-09-02 $136.32 $136.33 $133.13 $133.82 $133.82 3,758
2022-09-01 $133.84 $135.20 $132.78 $135.06 $135.06 5,128
2022-08-31 $137.14 $137.52 $135.21 $135.21 $135.21 12,177
2022-08-30 $138.69 $138.69 $135.83 $136.21 $136.21 3,363
2022-08-29 $138.34 $138.49 $137.36 $137.85 $137.85 11,109
2022-08-26 $139.67 $139.67 $138.10 $138.38 $138.38 2,046
2022-08-25 $141.76 $142.93 $141.76 $142.93 $142.93 3,157
2022-08-24 $139.81 $141.32 $139.81 $141.02 $141.02 5,421
2022-08-23 $139.83 $140.58 $139.83 $140.09 $140.09 2,784
2022-08-22 $141.46 $141.46 $139.53 $139.62 $139.62 4,396
2022-08-19 $144.88 $144.88 $143.00 $143.35 $143.35 11,888
2022-08-18 $145.72 $145.92 $145.72 $145.91 $145.91 1,060
2022-08-17 $146.63 $147.33 $145.93 $146.22 $146.22 2,857
2022-08-16 $146.51 $148.56 $146.51 $147.62 $147.62 5,022
2022-08-15 $146.10 $147.32 $145.86 $147.02 $147.02 55,050
2022-08-12 $144.51 $146.64 $144.15 $146.44 $146.44 8,873
2022-08-11 $145.19 $145.76 $143.85 $143.87 $143.87 7,386
2022-08-10 $144.18 $144.19 $143.85 $144.12 $144.12 6,579
2022-08-09 $141.67 $141.67 $139.83 $140.22 $140.22 25,772
2022-08-08 $143.14 $143.95 $142.28 $142.45 $142.45 2,441
2022-08-05 $142.56 $142.82 $141.61 $141.86 $141.86 19,989
2022-08-04 $144.50 $144.64 $143.39 $144.15 $144.15 124,945
2022-08-03 $142.22 $143.99 $141.69 $143.72 $143.72 9,685
2022-08-02 $140.70 $142.27 $140.70 $141.11 $141.11 12,060
2022-08-01 $141.65 $143.21 $141.65 $142.41 $142.41 7,985
2022-07-29 $139.37 $141.45 $139.37 $141.43 $141.43 7,151
2022-07-28 $136.21 $139.14 $136.21 $138.96 $138.96 108,248
2022-07-27 $135.16 $137.10 $134.98 $137.10 $137.10 1,911
2022-07-26 $134.66 $134.66 $132.81 $133.04 $133.04 108,832
2022-07-25 $137.29 $137.29 $136.09 $136.30 $136.30 17,374
2022-07-22 $138.34 $138.34 $136.42 $136.67 $136.67 15,850
2022-07-21 $135.76 $137.63 $135.38 $137.63 $137.63 15,437
2022-07-20 $134.48 $135.35 $134.36 $135.06 $135.06 65,022
2022-07-19 $132.68 $134.47 $132.63 $134.47 $134.47 7,823
2022-07-18 $131.48 $132.76 $130.15 $130.45 $130.45 15,096
2022-07-15 $128.47 $129.97 $128.47 $129.51 $129.51 5,576
2022-07-14 $127.18 $127.94 $126.38 $127.94 $127.94 4,031
2022-07-13 $128.94 $129.20 $128.45 $128.83 $128.83 5,526
2022-07-12 $128.38 $129.26 $127.75 $128.06 $128.06 6,020
2022-07-11 $130.76 $130.76 $128.32 $128.40 $128.40 34,430
2022-07-08 $131.44 $132.80 $131.15 $132.23 $132.23 9,737
2022-07-07 $131.75 $132.17 $131.75 $132.17 $132.17 777
2022-07-06 $129.23 $129.42 $127.76 $128.89 $128.89 2,333
2022-07-05 $126.05 $129.52 $125.15 $129.34 $129.34 13,385
2022-07-01 $126.44 $128.65 $126.44 $128.58 $128.58 4,714
2022-06-30 $126.43 $127.85 $125.28 $126.99 $126.99 44,346
2022-06-29 $128.03 $128.93 $128.03 $128.65 $128.65 6,603
2022-06-28 $134.04 $134.07 $129.18 $129.21 $129.21 6,346
2022-06-27 $133.59 $133.59 $132.12 $132.32 $132.32 6,065
2022-06-24 $131.25 $133.08 $131.25 $133.08 $133.08 10,415
2022-06-23 $128.34 $128.83 $127.34 $128.57 $128.57 29,010
2022-06-22 $126.12 $128.82 $126.12 $126.87 $126.87 32,343
2022-06-21 $127.34 $128.75 $127.20 $127.89 $127.89 7,278
2022-06-17 $124.52 $125.62 $123.60 $124.88 $124.88 37,768
2022-06-16 $125.33 $125.33 $122.76 $123.32 $123.32 16,820
2022-06-15 $127.06 $129.72 $126.74 $128.95 $128.95 11,442
2022-06-14 $126.21 $126.70 $124.88 $125.73 $125.73 16,726
2022-06-13 $127.32 $127.99 $124.88 $125.63 $125.63 1,018,263
2022-06-10 $134.37 $134.37 $131.56 $132.07 $132.07 2,926
2022-06-09 $138.52 $138.52 $135.81 $135.81 $135.81 9,613
2022-06-08 $139.50 $140.81 $139.50 $139.70 $139.06 8,204
2022-06-07 $137.32 $139.84 $137.29 $139.66 $139.02 8,758
2022-06-06 $140.53 $140.69 $139.30 $139.42 $138.78 28,001
2022-06-03 $138.80 $139.09 $137.97 $137.97 $137.33 2,662
2022-06-02 $138.09 $141.66 $138.09 $141.66 $141.01 13,948
2022-06-01 $139.94 $139.94 $136.81 $137.58 $136.94 8,561
2022-05-31 $138.72 $139.69 $137.70 $138.89 $138.25 7,151
2022-05-27 $135.61 $137.72 $135.61 $137.57 $136.94 5,377
2022-05-26 $131.17 $134.87 $131.17 $134.12 $133.50 7,862
2022-05-25 $128.31 $129.46 $127.99 $128.77 $128.18 6,134
2022-05-24 $125.76 $126.80 $125.34 $126.45 $125.87 274,261
2022-05-23 $128.81 $129.15 $127.38 $128.99 $128.40 9,940
2022-05-20 $130.36 $130.36 $125.61 $128.19 $127.60 40,889
2022-05-19 $128.00 $130.57 $127.90 $129.44 $128.84 7,060
2022-05-18 $132.50 $132.50 $127.90 $128.41 $127.82 1,044,573
2022-05-17 $134.58 $135.49 $133.33 $135.49 $134.87 10,683
2022-05-16 $133.68 $133.68 $131.93 $132.08 $131.47 4,058
2022-05-13 $131.32 $134.32 $131.32 $134.07 $133.45 4,926
2022-05-12 $126.96 $131.24 $126.47 $129.04 $128.44 101,712
2022-05-11 $131.42 $132.90 $128.40 $128.40 $127.81 34,441
2022-05-10 $134.06 $134.06 $130.35 $131.49 $130.88 18,496
2022-05-09 $134.52 $134.52 $131.09 $131.65 $131.04 8,424
2022-05-06 $137.00 $137.57 $135.37 $136.87 $136.24 401,948
2022-05-05 $143.83 $143.83 $137.39 $138.39 $137.75 5,056
2022-05-04 $142.22 $146.05 $140.66 $146.02 $145.35 10,073
2022-05-03 $142.85 $142.95 $142.28 $142.89 $142.23 11,551
2022-05-02 $140.83 $142.56 $139.42 $142.55 $141.89 3,678
2022-04-29 $144.99 $145.69 $141.18 $141.18 $140.53 16,816
2022-04-28 $144.03 $145.55 $141.79 $144.72 $144.05 13,630
2022-04-27 $142.50 $143.98 $141.49 $142.25 $141.60 8,257
2022-04-26 $146.82 $146.82 $141.77 $141.77 $141.12 6,534
2022-04-25 $145.60 $147.26 $145.06 $147.26 $146.58 3,524
2022-04-22 $149.77 $149.79 $146.76 $147.14 $146.46 18,204
2022-04-21 $155.05 $155.05 $149.90 $150.09 $149.40 6,507
2022-04-20 $152.85 $153.02 $151.79 $151.79 $151.09 6,086
2022-04-19 $149.13 $152.82 $149.13 $152.36 $151.66 140,634
2022-04-18 $149.22 $150.35 $148.76 $149.65 $148.96 5,947
2022-04-14 $151.00 $151.00 $149.64 $149.80 $149.11 20,916
2022-04-13 $148.18 $151.26 $148.18 $151.21 $150.52 6,292
2022-04-12 $149.94 $151.27 $148.37 $148.60 $147.92 12,994
2022-04-11 $149.40 $149.55 $148.27 $148.41 $147.73 10,120
2022-04-08 $150.98 $152.15 $150.48 $151.04 $150.34 3,693
2022-04-07 $152.11 $152.88 $151.29 $152.41 $151.71 1,412
2022-04-06 $153.82 $153.82 $151.05 $152.37 $151.67 7,783
2022-04-05 $158.99 $158.99 $155.98 $155.98 $155.26 9,688
2022-04-04 $157.97 $159.66 $157.92 $159.56 $158.83 15,619
2022-04-01 $157.18 $157.42 $155.77 $156.53 $155.81 15,093
2022-03-31 $157.51 $157.68 $156.09 $156.33 $155.61 14,717
2022-03-30 $160.83 $160.88 $159.38 $159.38 $158.65 2,267
2022-03-29 $161.17 $161.70 $160.77 $161.69 $160.95 5,211
2022-03-28 $156.62 $157.43 $156.62 $157.43 $156.70 934
2022-03-25 $155.32 $155.32 $154.67 $154.91 $154.20 862
2022-03-24 $155.08 $155.57 $153.75 $155.43 $154.72 4,998
2022-03-23 $155.42 $156.38 $154.38 $154.38 $153.67 10,001
2022-03-22 $154.02 $157.06 $154.02 $156.73 $156.01 10,078
2022-03-21 $154.43 $154.71 $152.38 $153.05 $152.35 4,742
2022-03-18 $151.32 $155.24 $151.32 $155.20 $154.49 3,153
2022-03-17 $150.10 $152.09 $149.24 $152.09 $151.39 5,042
2022-03-16 $147.55 $151.21 $146.86 $151.21 $150.51 12,474
2022-03-15 $140.43 $143.10 $140.16 $143.02 $142.36 5,676
2022-03-14 $141.80 $142.02 $139.33 $139.65 $139.01 4,562
2022-03-11 $146.00 $146.00 $141.51 $141.51 $140.86 5,465
2022-03-10 $144.15 $144.63 $143.09 $144.63 $143.96 2,440
2022-03-09 $144.93 $146.91 $144.74 $146.39 $145.72 21,643
2022-03-08 $140.19 $143.60 $138.89 $140.19 $139.54 27,212
2022-03-07 $146.15 $146.31 $139.91 $140.05 $139.41 30,634
2022-03-04 $148.22 $148.29 $145.93 $146.87 $146.19 14,925
2022-03-03 $155.00 $155.00 $150.54 $150.97 $150.28 38,305
2022-03-02 $153.24 $155.05 $152.95 $154.66 $153.95 8,566
2022-03-01 $154.97 $155.01 $151.61 $152.26 $151.56 23,993
2022-02-28 $155.06 $156.68 $154.13 $156.11 $155.39 13,506
2022-02-25 $154.15 $156.84 $152.99 $156.38 $155.66 8,998
2022-02-24 $146.09 $153.51 $145.62 $153.33 $152.62 37,197
2022-02-23 $157.10 $157.10 $152.65 $152.65 $151.95 999,540
2022-02-22 $158.54 $158.73 $155.10 $156.32 $155.60 26,119
2022-02-18 $162.13 $162.54 $160.28 $161.01 $160.27 7,747
2022-02-17 $164.95 $165.45 $162.65 $162.65 $161.90 3,425
2022-02-16 $165.04 $166.66 $164.81 $166.29 $165.53 3,505
2022-02-15 $165.66 $166.10 $165.05 $166.10 $165.34 2,822
2022-02-14 $161.76 $163.21 $161.31 $162.03 $161.28 4,979
2022-02-11 $166.26 $166.26 $161.93 $162.33 $161.58 9,649
2022-02-10 $166.29 $168.80 $166.19 $166.30 $165.54 2,650
2022-02-09 $169.12 $169.87 $169.12 $169.65 $168.86 3,485
2022-02-08 $164.14 $166.75 $164.14 $166.71 $165.94 3,695
2022-02-07 $165.12 $166.04 $164.44 $164.53 $163.77 11,842
2022-02-04 $164.01 $166.29 $163.55 $165.49 $164.73 10,524
2022-02-03 $164.44 $165.19 $163.12 $163.62 $162.87 6,104
2022-02-02 $168.66 $168.66 $166.27 $166.96 $166.19 13,089
2022-02-01 $166.99 $167.81 $165.92 $167.69 $166.92 8,007
2022-01-31 $161.76 $166.71 $161.76 $166.33 $165.56 13,571
2022-01-28 $158.18 $161.01 $156.45 $160.51 $159.77 1,021,798
2022-01-27 $161.47 $161.48 $157.89 $158.10 $157.37 62,022
2022-01-26 $164.98 $164.98 $160.46 $161.80 $161.06 7,014
2022-01-25 $161.94 $164.05 $160.31 $162.11 $161.36 40,884
2022-01-24 $160.77 $164.29 $157.55 $164.29 $163.54 8,925
2022-01-21 $167.58 $167.86 $164.49 $164.52 $163.76 23,498
2022-01-20 $171.47 $172.85 $167.96 $168.05 $167.28 13,668
2022-01-19 $172.72 $172.72 $169.30 $169.30 $168.52 42,379
2022-01-18 $172.12 $172.99 $171.45 $171.47 $170.68 6,937
2022-01-14 $174.66 $174.93 $173.41 $174.71 $173.91 4,781
2022-01-13 $178.68 $178.68 $175.49 $175.79 $174.98 1,601
2022-01-12 $178.30 $178.70 $177.81 $178.58 $177.76 6,114
2022-01-11 $174.70 $176.56 $174.09 $176.56 $175.75 19,259
2022-01-10 $173.93 $174.26 $171.26 $174.26 $173.46 51,259
2022-01-07 $178.18 $178.44 $175.69 $175.89 $175.08 9,161
2022-01-06 $177.52 $178.19 $176.93 $178.09 $177.27 5,851
2022-01-05 $181.48 $182.20 $178.33 $178.33 $177.51 6,739
2022-01-04 $182.05 $182.05 $180.77 $181.18 $180.35 3,433
2022-01-03 $180.43 $181.19 $179.78 $181.19 $180.36 13,462
2021-12-31 $178.79 $179.29 $178.27 $179.29 $178.46 6,804
2021-12-30 $178.64 $179.35 $178.08 $178.08 $177.26 2,623
2021-12-29 $178.34 $178.51 $178.04 $178.51 $177.27 2,068
2021-12-28 $178.70 $178.81 $178.30 $178.34 $177.11 6,921
2021-12-27 $177.39 $178.80 $177.39 $178.39 $177.15 8,679
2021-12-23 $175.59 $177.41 $175.59 $177.41 $176.18 1,707
2021-12-22 $174.31 $175.64 $174.31 $175.61 $174.39 4,432
2021-12-21 $171.01 $173.24 $170.51 $173.24 $172.04 9,014
2021-12-20 $169.36 $169.36 $168.24 $169.01 $167.84 16,384
2021-12-17 $171.71 $173.15 $171.18 $172.04 $170.85 18,608
2021-12-16 $177.19 $177.19 $173.44 $173.44 $172.24 2,430
2021-12-15 $174.35 $176.10 $172.51 $176.04 $174.82 4,622
2021-12-14 $174.68 $174.99 $173.41 $174.81 $173.60 9,991
2021-12-13 $178.60 $178.60 $175.17 $175.50 $174.28 3,032
2021-12-10 $179.31 $179.48 $177.92 $179.48 $177.73 3,682
2021-12-09 $180.01 $180.12 $178.53 $178.53 $176.79 3,000
2021-12-08 $180.76 $181.54 $180.76 $181.42 $179.65 20,400
2021-12-07 $180.82 $181.07 $180.79 $180.79 $179.03 1,512
2021-12-06 $174.79 $177.04 $173.65 $176.48 $174.76 39,271
2021-12-03 $177.28 $177.37 $172.91 $174.03 $172.34 19,814
2021-12-02 $176.67 $177.90 $175.97 $177.37 $175.64 10,185
2021-12-01 $179.85 $180.86 $175.44 $175.44 $173.73 9,512
2021-11-30 $178.66 $179.09 $176.01 $177.02 $175.29 6,482
2021-11-29 $179.71 $180.31 $179.39 $179.56 $177.81 9,600
2021-11-26 $179.71 $179.71 $177.80 $177.99 $176.26 4,595
2021-11-24 $181.86 $184.36 $181.86 $183.89 $182.10 4,233
2021-11-23 $184.29 $184.29 $182.76 $183.66 $181.87 16,300
2021-11-22 $186.98 $187.83 $185.20 $185.56 $183.75 10,479
2021-11-19 $185.82 $186.46 $185.71 $186.23 $184.41 4,530
2021-11-18 $186.00 $186.52 $185.53 $186.31 $184.49 12,726
2021-11-17 $185.80 $186.55 $185.77 $185.87 $184.06 2,724
2021-11-16 $183.97 $185.85 $183.97 $185.57 $183.76 10,291
2021-11-15 $183.83 $183.83 $182.72 $183.02 $181.24 2,713
2021-11-12 $182.07 $183.68 $182.07 $183.68 $181.89 5,517
2021-11-11 $183.53 $183.53 $182.24 $182.26 $180.48 3,396
2021-11-10 $181.90 $183.22 $180.65 $181.97 $180.20 4,301
2021-11-09 $185.87 $185.87 $182.35 $182.74 $180.96 4,373
2021-11-08 $185.89 $185.89 $185.37 $185.37 $183.56 3,389
2021-11-05 $187.56 $187.56 $186.69 $187.08 $185.25 5,478
2021-11-04 $185.88 $186.84 $185.78 $186.28 $184.46 4,118
2021-11-03 $182.63 $185.02 $182.50 $185.01 $183.20 14,692
2021-11-02 $182.28 $182.59 $181.47 $182.00 $180.22 13,729
2021-11-01 $181.45 $183.64 $181.19 $183.63 $181.84 24,001
2021-10-29 $178.50 $179.68 $178.50 $179.68 $177.93 13,656
2021-10-28 $179.09 $180.11 $179.09 $180.08 $178.32 9,575
2021-10-27 $179.04 $179.43 $178.21 $178.21 $176.47 3,708
2021-10-26 $179.68 $181.01 $178.04 $178.50 $176.76 8,401
2021-10-25 $177.32 $178.48 $176.60 $178.48 $176.74 7,482
2021-10-22 $175.58 $176.00 $175.58 $175.99 $174.27 1,436
2021-10-21 $174.62 $176.15 $174.62 $176.15 $174.43 3,449
2021-10-20 $174.85 $175.45 $174.55 $174.75 $173.04 10,689
2021-10-19 $174.35 $174.41 $174.27 $174.41 $172.71 3,850
2021-10-18 $173.05 $174.02 $173.05 $174.02 $172.32 1,997
2021-10-15 $172.08 $173.40 $172.08 $172.94 $171.25 1,259
2021-10-14 $170.32 $171.64 $170.25 $170.82 $169.16 17,692
2021-10-13 $169.03 $169.37 $168.87 $169.09 $167.44 8,801
2021-10-12 $167.60 $168.30 $167.28 $167.93 $166.29 8,550
2021-10-11 $167.90 $168.36 $166.81 $167.05 $165.42 2,195
2021-10-08 $166.80 $167.20 $166.80 $166.82 $165.19 2,092
2021-10-07 $166.13 $167.18 $166.04 $166.81 $165.18 4,876
2021-10-06 $161.99 $163.90 $161.64 $163.90 $162.30 91,803
2021-10-05 $164.01 $164.98 $164.01 $164.57 $162.96 2,311
2021-10-04 $165.01 $165.01 $163.12 $163.45 $161.85 8,593
2021-10-01 $165.24 $165.62 $164.66 $165.46 $163.85 1,993
2021-09-30 $165.46 $165.46 $164.89 $164.97 $163.36 3,846
2021-09-29 $167.68 $168.27 $166.50 $166.99 $165.36 6,060
2021-09-28 $167.14 $167.52 $166.82 $166.88 $165.25 5,402
2021-09-27 $168.89 $170.44 $168.89 $170.11 $168.45 1,705
2021-09-24 $168.20 $169.04 $168.20 $169.00 $167.35 23,269
2021-09-23 $168.87 $169.84 $168.87 $169.65 $167.99 5,259
2021-09-22 $166.80 $168.65 $166.80 $167.97 $166.33 12,570
2021-09-21 $166.18 $166.35 $165.50 $165.50 $163.88 13,888
2021-09-20 $164.93 $164.98 $162.79 $164.43 $162.83 8,395
2021-09-17 $169.56 $169.56 $168.66 $168.85 $167.20 2,282
2021-09-16 $169.36 $169.36 $169.20 $169.20 $167.55 1,216
2021-09-15 $167.95 $168.99 $167.28 $168.80 $167.15 3,322
2021-09-14 $169.74 $169.74 $168.58 $168.58 $166.94 1,751
2021-09-13 $170.17 $170.17 $169.02 $169.60 $167.95 2,341
2021-09-10 $171.66 $171.66 $169.42 $169.42 $167.77 4,127
2021-09-09 $170.76 $170.76 $169.94 $170.34 $168.68 22,601
2021-09-08 $171.12 $171.12 $169.94 $170.37 $168.71 12,107
2021-09-07 $171.04 $171.35 $171.02 $171.34 $169.67 2,097
2021-09-03 $169.21 $170.30 $169.21 $170.13 $168.47 6,214
2021-09-02 $170.82 $171.18 $170.06 $170.06 $168.40 43,080
2021-09-01 $169.98 $170.88 $169.98 $170.15 $168.49 20,198
2021-08-31 $168.71 $168.91 $168.41 $168.64 $166.99 2,270
2021-08-30 $167.43 $168.09 $167.43 $167.84 $166.20 2,200
2021-08-27 $166.03 $167.25 $166.03 $166.98 $165.35 2,538
2021-08-26 $166.96 $166.96 $165.67 $166.05 $164.43 2,260
2021-08-25 $167.25 $167.71 $167.25 $167.59 $165.95 2,620
2021-08-24 $166.30 $167.58 $166.30 $167.03 $165.40 34,160
2021-08-23 $164.09 $165.02 $163.80 $164.88 $163.27 3,132
2021-08-20 $161.53 $162.54 $161.53 $162.54 $160.95 5,551
2021-08-19 $162.05 $163.00 $161.51 $161.99 $160.41 4,132
2021-08-18 $165.08 $166.28 $164.93 $164.93 $163.32 6,144
2021-08-17 $166.71 $166.71 $164.72 $165.31 $163.70 3,307
2021-08-16 $169.18 $169.19 $168.22 $169.19 $167.54 2,267
2021-08-13 $171.29 $171.29 $170.74 $170.91 $169.24 1,691
2021-08-12 $171.03 $171.05 $170.47 $171.02 $169.35 1,581
2021-08-11 $171.38 $171.38 $170.90 $171.21 $169.54 2,118
2021-08-10 $170.37 $170.96 $170.37 $170.96 $169.29 10,431
2021-08-09 $170.05 $170.28 $169.94 $169.99 $168.33 2,072
2021-08-06 $171.40 $171.40 $169.83 $169.98 $168.32 2,857
2021-08-05 $170.27 $171.32 $170.27 $171.11 $169.44 8,029
2021-08-04 $170.80 $171.07 $170.13 $170.13 $168.47 4,023
2021-08-03 $170.04 $170.99 $169.36 $170.92 $169.25 3,584
2021-08-02 $170.84 $171.39 $169.99 $170.12 $168.46 13,450
2021-07-30 $169.05 $169.70 $168.92 $169.44 $167.79 9,878
2021-07-29 $171.28 $171.99 $171.28 $171.63 $169.95 2,351
2021-07-28 $169.41 $170.57 $169.07 $170.29 $168.63 4,065
2021-07-27 $169.45 $169.97 $167.37 $168.69 $167.05 6,729
2021-07-26 $170.40 $170.92 $170.19 $170.92 $169.25 5,425
2021-07-23 $170.95 $171.81 $170.95 $171.64 $169.96 2,629
2021-07-22 $170.34 $170.63 $170.34 $170.49 $168.83 55,365
2021-07-21 $169.86 $170.09 $169.50 $170.09 $168.43 8,540
2021-07-20 $165.99 $168.36 $165.37 $168.34 $166.70 3,817
2021-07-19 $165.35 $166.05 $164.23 $165.68 $164.06 8,791
2021-07-16 $170.79 $170.79 $168.78 $168.78 $167.13 2,832
2021-07-15 $170.93 $171.00 $170.34 $170.63 $168.97 1,533
2021-07-14 $172.74 $172.76 $171.68 $171.68 $170.00 5,588
2021-07-13 $172.69 $173.21 $171.47 $171.59 $169.92 5,557
2021-07-12 $172.26 $172.94 $172.26 $172.84 $171.15 14,140
2021-07-09 $170.71 $171.79 $170.71 $171.72 $170.04 3,985
2021-07-08 $167.45 $168.99 $166.97 $168.72 $167.07 15,076
2021-07-07 $170.79 $171.34 $170.60 $170.92 $169.25 1,935
2021-07-06 $172.11 $172.11 $169.89 $171.06 $169.39 4,974
2021-07-02 $172.09 $172.69 $171.97 $172.68 $171.00 2,624
2021-07-01 $171.73 $171.90 $171.33 $171.89 $170.21 3,636
2021-06-30 $171.36 $172.15 $171.36 $171.43 $169.76 3,130
2021-06-29 $172.12 $172.54 $172.12 $172.54 $170.86 2,658
2021-06-28 $172.06 $172.06 $171.28 $171.86 $170.18 7,138
2021-06-25 $172.36 $172.54 $171.95 $172.38 $170.70 17,175
2021-06-24 $171.26 $171.46 $170.57 $170.61 $168.95 282,707
2021-06-23 $169.35 $170.09 $169.35 $169.81 $168.15 5,373
2021-06-22 $168.07 $169.65 $168.07 $169.26 $167.61 4,802
2021-06-21 $167.42 $168.59 $167.27 $168.37 $166.72 1,535
2021-06-18 $166.54 $167.19 $166.35 $166.62 $164.99 8,354
2021-06-17 $167.70 $168.66 $167.30 $168.40 $166.76 4,959
2021-06-16 $168.67 $168.78 $168.04 $168.31 $166.67 10,741
2021-06-15 $169.57 $169.57 $168.54 $168.75 $167.10 7,743
2021-06-14 $169.50 $169.71 $169.06 $169.71 $168.05 3,122
2021-06-11 $169.13 $169.59 $169.13 $169.59 $167.94 2,207
2021-06-10 $168.67 $168.92 $168.30 $168.92 $167.27 5,067
2021-06-09 $170.37 $170.37 $169.13 $169.16 $166.85 14,116
2021-06-08 $170.50 $170.71 $169.81 $170.43 $168.10 3,456
2021-06-07 $169.61 $169.89 $169.61 $169.89 $167.56 2,195
2021-06-04 $169.43 $169.88 $169.36 $169.75 $167.43 3,184
2021-06-03 $168.83 $169.19 $167.98 $168.51 $166.21 7,728
2021-06-02 $170.40 $170.40 $169.52 $169.81 $167.49 3,367
2021-06-01 $171.05 $171.05 $169.90 $169.92 $167.59 4,770
2021-05-28 $168.80 $169.05 $168.42 $168.67 $166.36 9,067
2021-05-27 $168.30 $168.46 $167.92 $168.42 $166.12 5,131
2021-05-26 $166.89 $167.84 $166.89 $167.56 $165.27 2,580
2021-05-25 $166.59 $166.60 $166.11 $166.24 $163.97 4,360
2021-05-24 $165.08 $165.94 $164.98 $165.69 $163.42 3,670
2021-05-21 $165.77 $165.77 $164.18 $164.55 $162.30 14,573
2021-05-20 $163.75 $165.02 $163.75 $164.94 $162.68 3,455
2021-05-19 $161.20 $162.61 $160.76 $162.61 $160.39 5,673
2021-05-18 $164.70 $165.35 $164.00 $164.00 $161.76 8,543
2021-05-17 $163.74 $164.02 $163.15 $163.67 $161.43 4,402
2021-05-14 $162.99 $164.39 $162.81 $164.27 $162.02 3,698
2021-05-13 $161.43 $162.61 $160.17 $161.56 $159.35 11,418
2021-05-12 $163.87 $163.87 $160.63 $160.63 $158.43 6,495
2021-05-11 $163.96 $165.25 $163.01 $165.03 $162.77 17,559
2021-05-10 $169.58 $169.58 $167.21 $167.25 $164.96 20,987
2021-05-07 $168.62 $170.13 $168.62 $169.98 $167.66 12,598
2021-05-06 $168.10 $168.19 $167.01 $168.19 $165.89 5,403
2021-05-05 $168.84 $168.84 $167.42 $167.83 $165.54 12,800
2021-05-04 $168.66 $168.66 $166.23 $167.34 $165.05 12,037
2021-05-03 $170.40 $170.63 $169.36 $169.36 $167.04 13,077
2021-04-30 $169.26 $169.77 $168.74 $169.54 $167.22 25,357
2021-04-29 $171.58 $171.58 $169.42 $170.59 $168.26 10,793
2021-04-28 $171.04 $171.52 $170.73 $170.73 $168.40 12,514
2021-04-27 $170.67 $171.24 $170.47 $170.89 $168.55 4,421
2021-04-26 $170.64 $170.89 $170.06 $170.60 $168.26 3,690
2021-04-23 $169.41 $171.15 $169.41 $170.87 $168.53 5,555
2021-04-22 $170.07 $170.07 $168.75 $168.91 $166.60 2,330
2021-04-21 $167.24 $169.96 $167.24 $169.87 $167.55 3,878
2021-04-20 $169.76 $169.76 $167.42 $168.09 $165.79 6,559
2021-04-19 $171.51 $171.51 $170.29 $170.48 $168.15 3,518
2021-04-16 $171.62 $172.46 $171.62 $172.35 $169.99 4,426
2021-04-15 $170.87 $171.04 $170.59 $170.90 $168.56 11,907
2021-04-14 $171.07 $171.37 $169.72 $169.92 $167.60 7,282
2021-04-13 $169.29 $170.79 $169.29 $170.75 $168.41 18,931
2021-04-12 $168.37 $169.17 $168.37 $169.08 $166.77 9,921
2021-04-09 $167.22 $168.43 $167.22 $168.43 $166.13 7,660
2021-04-08 $167.46 $167.95 $167.30 $167.65 $165.36 10,984
2021-04-07 $167.13 $167.59 $166.63 $166.77 $164.49 7,258
2021-04-06 $166.75 $168.09 $166.75 $167.51 $165.22 5,686
2021-04-05 $166.70 $167.96 $166.70 $167.71 $165.41 5,007
2021-04-01 $164.30 $164.73 $164.16 $164.60 $162.35 10,478
2021-03-31 $162.29 $163.76 $162.29 $163.04 $160.81 13,269
2021-03-30 $160.36 $162.05 $160.01 $162.05 $159.83 4,866
2021-03-29 $160.66 $161.25 $159.74 $160.64 $158.44 22,015
2021-03-26 $160.39 $161.82 $159.41 $161.70 $159.49 19,930
2021-03-25 $157.13 $159.98 $157.13 $159.73 $157.55 5,537
2021-03-24 $161.17 $161.30 $158.51 $158.55 $156.38 9,202
2021-03-23 $162.61 $163.00 $161.14 $161.18 $158.98 6,732
2021-03-22 $163.55 $164.42 $163.20 $163.57 $161.33 10,206
2021-03-19 $162.74 $163.86 $161.63 $163.55 $161.31 9,297
2021-03-18 $164.97 $165.35 $163.05 $163.05 $160.82 8,181
2021-03-17 $162.97 $166.03 $162.97 $165.69 $163.42 6,340
2021-03-16 $164.96 $164.96 $163.49 $163.82 $161.58 8,847
2021-03-15 $163.07 $164.72 $163.01 $164.72 $162.47 10,278
2021-03-12 $161.19 $163.11 $161.10 $163.07 $160.84 10,268
2021-03-11 $162.41 $163.31 $162.02 $163.10 $160.87 7,151
2021-03-10 $160.88 $161.32 $159.86 $160.38 $158.19 8,191
2021-03-09 $157.92 $160.13 $157.88 $159.51 $157.33 59,653
2021-03-08 $155.24 $156.94 $154.85 $155.12 $153.00 7,228
2021-03-05 $156.13 $156.13 $150.99 $155.70 $153.57 69,375
2021-03-04 $157.84 $158.23 $152.64 $154.24 $152.13 32,447
2021-03-03 $160.51 $160.56 $158.15 $158.15 $155.99 27,913
2021-03-02 $161.33 $161.33 $160.15 $160.15 $157.96 26,674
2021-03-01 $160.11 $161.44 $159.76 $161.32 $159.11 25,344
2021-02-26 $158.89 $158.96 $157.69 $157.69 $155.53 21,890
2021-02-25 $162.56 $162.56 $157.62 $158.29 $156.13 45,209
2021-02-24 $161.31 $162.93 $160.15 $162.88 $160.66 42,248
2021-02-23 $160.87 $162.75 $158.20 $162.14 $159.93 18,674
2021-02-22 $164.16 $164.79 $162.85 $162.96 $160.73 9,125
2021-02-19 $166.53 $166.76 $165.65 $165.65 $163.38 9,683
2021-02-18 $164.73 $166.10 $164.38 $165.97 $163.70 15,217
2021-02-17 $165.13 $166.55 $164.70 $166.38 $164.11 8,801
2021-02-16 $167.05 $167.29 $166.16 $166.40 $164.12 14,521
2021-02-12 $165.73 $166.66 $165.73 $166.66 $164.38 5,354
2021-02-11 $166.78 $166.88 $166.11 $166.41 $164.13 6,431
2021-02-10 $167.49 $167.49 $165.23 $165.75 $163.48 5,458
2021-02-09 $166.60 $166.99 $166.48 $166.70 $164.42 7,391
2021-02-08 $166.98 $166.98 $165.91 $166.60 $164.32 6,370
2021-02-05 $165.29 $166.24 $164.76 $165.90 $163.63 17,217
2021-02-04 $163.18 $163.85 $162.87 $163.78 $161.54 5,065
2021-02-03 $163.34 $163.44 $162.07 $162.87 $160.64 11,650
2021-02-02 $160.64 $162.61 $160.64 $162.19 $159.97 16,277
2021-02-01 $157.85 $159.09 $157.15 $158.81 $156.64 10,739
2021-01-29 $157.20 $157.54 $155.01 $155.57 $153.44 14,527
2021-01-28 $157.82 $160.03 $157.82 $159.02 $156.84 47,788
2021-01-27 $160.17 $160.17 $158.04 $158.10 $155.94 5,632
2021-01-26 $163.61 $163.61 $162.80 $163.20 $160.97 11,335
2021-01-25 $163.11 $163.80 $161.60 $163.37 $161.14 20,689
2021-01-22 $162.72 $163.27 $162.51 $163.25 $161.02 5,393
2021-01-21 $163.76 $164.24 $163.35 $163.73 $161.49 9,942
2021-01-20 $161.78 $163.07 $161.53 $163.00 $160.77 6,051
2021-01-19 $161.24 $161.24 $159.28 $160.06 $157.88 36,055
2021-01-15 $159.30 $159.30 $158.11 $158.32 $156.15 7,004
2021-01-14 $161.14 $161.80 $160.37 $160.38 $158.19 4,659
2021-01-13 $160.83 $161.08 $160.26 $160.63 $158.43 50,913
2021-01-12 $159.86 $161.39 $159.80 $161.11 $158.91 47,672
2021-01-11 $159.89 $160.57 $159.33 $159.52 $157.34 13,129
2021-01-08 $161.29 $162.47 $160.89 $162.47 $160.25 18,551
2021-01-07 $157.90 $159.18 $157.90 $159.17 $157.00 8,340
2021-01-06 $155.70 $158.32 $155.70 $157.10 $154.95 28,525
2021-01-05 $154.01 $156.02 $154.01 $155.72 $153.59 56,361
2021-01-04 $156.77 $156.77 $153.44 $154.40 $152.29 17,711
2020-12-31 $155.48 $155.63 $154.95 $155.54 $153.41 10,411
2020-12-30 $155.18 $155.56 $155.01 $155.01 $152.89 6,689
2020-12-29 $154.51 $154.51 $153.78 $154.22 $152.11 5,193
2020-12-28 $153.45 $153.98 $153.35 $153.64 $151.54 37,120
2020-12-24 $152.21 $152.54 $152.21 $152.46 $150.38 5,814
2020-12-23 $152.05 $152.84 $152.05 $152.64 $150.55 6,501
2020-12-22 $151.77 $151.77 $150.90 $151.48 $149.41 5,518
2020-12-21 $151.02 $152.77 $150.46 $152.04 $149.96 8,669
2020-12-18 $154.54 $154.54 $153.51 $153.93 $151.83 14,847
2020-12-17 $154.76 $154.79 $154.34 $154.79 $152.67 11,030
2020-12-16 $154.28 $154.28 $153.20 $153.80 $151.69 7,582
2020-12-15 $152.17 $152.90 $151.88 $152.88 $150.79 3,924
2020-12-14 $152.21 $152.27 $151.11 $151.14 $149.07 11,164
2020-12-11 $151.15 $151.50 $150.27 $151.18 $148.63 13,086
2020-12-10 $150.43 $151.71 $150.43 $151.48 $148.93 8,714
2020-12-09 $152.24 $152.24 $150.73 $151.55 $149.00 6,315
2020-12-08 $151.08 $151.24 $151.05 $151.15 $148.60 3,849
2020-12-07 $151.12 $151.23 $150.89 $151.15 $148.61 5,471
2020-12-04 $151.96 $151.99 $151.74 $151.79 $149.23 5,214
2020-12-03 $151.18 $151.87 $150.98 $151.05 $148.51 10,053
2020-12-02 $150.29 $151.08 $149.72 $150.42 $147.89 16,582
2020-12-01 $151.02 $151.66 $150.95 $151.44 $148.89 5,077
2020-11-30 $150.55 $150.55 $148.87 $149.20 $146.69 13,108
2020-11-27 $151.37 $151.64 $151.15 $151.33 $148.78 2,917
2020-11-25 $150.52 $151.05 $150.12 $150.82 $148.28 4,233
2020-11-24 $150.40 $151.35 $149.92 $151.24 $148.69 13,269
2020-11-23 $149.05 $149.51 $148.39 $149.17 $146.66 4,448
2020-11-20 $148.24 $148.53 $148.15 $148.17 $145.68 13,360
2020-11-19 $147.20 $148.04 $146.96 $147.99 $145.50 4,763
2020-11-18 $148.09 $148.99 $147.41 $147.46 $144.98 18,231
2020-11-17 $147.91 $148.76 $147.37 $148.37 $145.87 18,935
2020-11-16 $148.61 $148.61 $147.84 $148.51 $146.01 14,606
2020-11-13 $145.54 $146.78 $145.54 $146.69 $144.22 27,720
2020-11-12 $145.01 $145.46 $143.66 $144.13 $141.70 6,696
2020-11-11 $145.58 $146.56 $145.53 $146.11 $143.65 4,139
2020-11-10 $145.10 $145.25 $144.21 $144.68 $142.24 7,167
2020-11-09 $150.01 $150.01 $145.61 $145.72 $143.27 222,347
2020-11-06 $143.36 $143.89 $143.34 $143.34 $140.93 2,990
2020-11-05 $142.69 $143.47 $142.64 $143.35 $140.94 12,074
2020-11-04 $138.54 $141.14 $138.54 $139.63 $137.28 3,473
2020-11-03 $136.11 $138.05 $136.11 $137.67 $135.35 4,442
2020-11-02 $134.68 $135.00 $133.51 $134.40 $132.14 7,180
2020-10-30 $134.11 $134.32 $132.29 $133.29 $131.04 12,259
2020-10-29 $134.57 $135.57 $134.55 $135.08 $132.80 3,021
2020-10-28 $134.92 $135.37 $133.66 $133.66 $131.41 15,209
2020-10-27 $137.76 $137.85 $137.38 $137.38 $135.07 3,271
2020-10-26 $139.36 $139.38 $136.81 $137.80 $135.48 9,542
2020-10-23 $140.04 $140.34 $139.24 $140.34 $137.97 11,852
2020-10-22 $139.13 $139.59 $138.42 $139.43 $137.08 4,322
2020-10-21 $139.83 $140.48 $139.24 $139.42 $137.07 4,600
2020-10-20 $139.39 $140.76 $139.39 $139.68 $137.33 2,453
2020-10-19 $140.04 $140.04 $138.39 $138.39 $136.06 1,440
2020-10-16 $141.16 $141.16 $139.99 $139.99 $137.64 4,690
2020-10-15 $138.46 $140.04 $138.39 $140.04 $137.68 13,153
2020-10-14 $141.28 $141.44 $139.88 $140.03 $137.67 12,747
2020-10-13 $140.90 $141.28 $140.63 $141.19 $138.81 3,242
2020-10-12 $140.92 $141.87 $140.83 $141.50 $139.12 17,071
2020-10-09 $139.81 $140.56 $139.72 $140.22 $137.85 2,108
2020-10-08 $138.75 $139.19 $138.57 $139.05 $136.71 23,687
2020-10-07 $137.47 $138.86 $137.47 $138.67 $136.34 4,536
2020-10-06 $138.04 $138.54 $135.83 $135.90 $133.61 15,211
2020-10-05 $136.79 $137.63 $136.79 $137.59 $135.27 3,394
2020-10-02 $135.03 $135.99 $135.03 $135.85 $133.57 1,782
2020-10-01 $135.92 $136.34 $135.31 $136.16 $133.86 6,731
2020-09-30 $134.28 $135.89 $134.21 $134.92 $132.65 21,938
2020-09-29 $134.32 $134.88 $134.24 $134.42 $132.15 5,592
2020-09-28 $134.53 $134.99 $134.42 $134.85 $132.58 13,550
2020-09-25 $130.78 $132.45 $130.57 $132.45 $130.22 15,779
2020-09-24 $130.56 $132.77 $130.09 $131.69 $129.47 14,478
2020-09-23 $134.36 $134.68 $131.74 $131.74 $129.52 11,010
2020-09-22 $132.01 $132.70 $131.38 $132.69 $130.45 11,941
2020-09-21 $131.68 $131.68 $129.61 $131.42 $129.21 30,420
2020-09-18 $135.93 $135.93 $133.75 $134.53 $132.26 16,871
2020-09-17 $135.65 $136.73 $135.65 $135.81 $133.52 3,255
2020-09-16 $138.20 $138.53 $137.29 $137.29 $134.98 2,977
2020-09-15 $137.69 $137.81 $137.25 $137.65 $135.33 3,250
2020-09-14 $136.55 $137.16 $136.23 $136.47 $134.17 29,798
2020-09-11 $135.28 $135.77 $134.31 $135.05 $132.78 4,712
2020-09-10 $136.39 $137.06 $134.29 $134.29 $132.03 5,352
2020-09-09 $134.60 $136.05 $134.26 $135.58 $133.29 5,276
2020-09-08 $133.01 $134.60 $132.75 $133.77 $131.52 6,030
2020-09-04 $135.73 $135.73 $133.52 $135.56 $133.28 10,500
2020-09-03 $139.32 $139.32 $134.97 $135.77 $133.48 4,102
2020-09-02 $138.60 $139.58 $137.88 $139.58 $137.23 43,545
2020-09-01 $136.49 $137.58 $136.49 $137.47 $135.15 11,413
2020-08-31 $137.14 $137.14 $136.15 $136.15 $133.86 18,722
2020-08-28 $136.74 $137.23 $136.44 $137.18 $134.87 1,833
2020-08-27 $137.22 $137.22 $136.10 $136.49 $134.19 2,005
2020-08-26 $136.11 $137.14 $136.11 $136.96 $134.65 2,233
2020-08-25 $135.15 $135.74 $135.15 $135.74 $133.45 1,081
2020-08-24 $134.90 $135.30 $134.90 $135.30 $133.02 1,389
2020-08-21 $132.65 $133.50 $132.37 $133.42 $131.17 18,533
2020-08-20 $132.83 $133.09 $132.83 $133.00 $130.76 2,252
2020-08-19 $134.46 $134.46 $133.37 $133.37 $131.13 27,891
2020-08-18 $134.43 $134.43 $133.77 $134.37 $132.11 19,177
2020-08-17 $133.51 $133.51 $133.45 $133.45 $131.20 50,579
2020-08-14 $132.16 $132.16 $132.16 $132.16 $129.93 290
2020-08-13 $132.62 $133.24 $132.34 $132.34 $130.11 4,088
2020-08-12 $132.54 $132.77 $132.06 $132.70 $130.46 5,134
2020-08-11 $131.71 $132.04 $130.54 $130.54 $128.34 55,449
2020-08-10 $129.11 $129.77 $129.11 $129.77 $127.59 2,852
2020-08-07 $128.45 $128.69 $128.32 $128.69 $126.52 425,312
2020-08-06 $127.80 $128.64 $127.78 $128.62 $126.46 25,512
2020-08-05 $127.57 $128.17 $127.57 $127.94 $125.78 2,258
2020-08-04 $125.73 $126.69 $125.73 $126.69 $124.56 133,026
2020-08-03 $125.19 $125.50 $125.13 $125.50 $123.39 4,551
2020-07-31 $125.55 $125.55 $123.45 $124.14 $122.05 3,476
2020-07-30 $124.35 $125.55 $123.80 $125.47 $123.36 2,596
2020-07-29 $125.66 $126.41 $125.63 $126.18 $124.06 3,960
2020-07-28 $125.68 $125.99 $125.11 $125.11 $123.01 5,413
2020-07-27 $126.13 $126.16 $126.00 $126.16 $124.03 1,042
2020-07-24 $124.90 $125.26 $124.90 $125.24 $123.13 1,256
2020-07-23 $126.64 $126.78 $124.99 $125.29 $123.18 3,551
2020-07-22 $125.60 $126.56 $125.60 $126.56 $124.43 1,213
2020-07-21 $126.58 $126.58 $125.95 $125.95 $123.83 1,686
2020-07-20 $124.58 $125.69 $124.33 $125.66 $123.54 4,312
2020-07-17 $124.79 $124.89 $124.61 $124.61 $122.51 2,475
2020-07-16 $124.29 $124.73 $124.29 $124.61 $122.51 1,538
2020-07-15 $125.52 $125.61 $124.19 $125.45 $123.34 1,721
2020-07-14 $121.76 $123.44 $120.81 $123.37 $121.29 39,700
2020-07-13 $124.31 $125.42 $122.18 $122.28 $120.22 44,799
2020-07-10 $121.88 $123.18 $121.75 $123.18 $121.10 11,329
2020-07-09 $122.27 $122.27 $120.85 $121.71 $119.66 5,212
2020-07-08 $121.43 $122.19 $121.19 $122.19 $120.13 1,977
2020-07-07 $122.25 $122.26 $121.12 $121.12 $119.08 8,941
2020-07-06 $122.47 $122.99 $122.47 $122.99 $120.92 5,043
2020-07-02 $121.53 $121.53 $120.46 $120.46 $118.43 7,472
2020-07-01 $118.75 $119.73 $118.75 $119.37 $117.36 6,094
2020-06-30 $117.56 $119.37 $117.39 $118.85 $116.85 15,675
2020-06-29 $115.93 $118.02 $115.93 $117.92 $115.93 3,564
2020-06-26 $118.45 $118.45 $116.32 $116.46 $114.50 14,502
2020-06-25 $117.88 $118.68 $117.43 $118.68 $116.68 5,405
2020-06-24 $120.13 $120.13 $117.43 $118.16 $116.17 8,558
2020-06-23 $121.77 $121.77 $120.96 $121.06 $119.02 12,378
2020-06-22 $118.94 $120.05 $118.94 $120.05 $118.03 9,329
2020-06-19 $121.42 $121.42 $118.46 $118.65 $116.65 4,151
2020-06-18 $119.43 $120.07 $119.43 $119.60 $117.59 4,443
2020-06-17 $121.07 $121.07 $120.09 $120.21 $118.18 8,338
2020-06-16 $121.65 $121.65 $118.55 $120.04 $118.02 47,932
2020-06-15 $115.41 $118.12 $115.41 $118.12 $116.13 2,897
2020-06-12 $119.88 $119.88 $116.42 $118.46 $115.95 5,035
2020-06-11 $119.48 $120.34 $116.42 $116.42 $113.95 26,220
2020-06-10 $124.73 $124.73 $123.32 $123.68 $121.06 2,751
2020-06-09 $124.00 $124.76 $123.69 $124.38 $121.75 4,939
2020-06-08 $125.36 $125.96 $124.78 $125.95 $123.28 12,321
2020-06-05 $124.55 $125.21 $124.49 $124.49 $121.85 11,448
2020-06-04 $121.77 $122.23 $121.02 $121.24 $118.67 10,639
2020-06-03 $120.68 $122.41 $120.68 $122.16 $119.57 5,765
2020-06-02 $118.68 $119.37 $118.46 $119.33 $116.80 12,120
2020-06-01 $117.05 $118.21 $117.05 $118.01 $115.51 28,001
2020-05-29 $115.91 $116.44 $114.99 $116.27 $113.81 18,025
2020-05-28 $117.61 $117.90 $116.40 $116.56 $114.09 4,247
2020-05-27 $116.35 $116.59 $114.92 $116.59 $114.12 16,984
2020-05-26 $115.04 $115.15 $114.35 $114.35 $111.93 35,651
2020-05-22 $110.84 $111.35 $110.80 $111.35 $108.99 2,700
2020-05-21 $111.62 $111.85 $110.50 $111.41 $109.05 13,180
2020-05-20 $111.69 $111.87 $111.17 $111.59 $109.23 27,403
2020-05-19 $110.35 $111.44 $110.00 $110.03 $107.70 66,188
2020-05-18 $109.02 $110.74 $109.02 $110.63 $108.29 52,541
2020-05-15 $104.54 $105.93 $104.54 $105.93 $103.69 4,286
2020-05-14 $102.91 $105.25 $102.08 $105.25 $103.02 11,884
2020-05-13 $106.26 $106.39 $103.96 $104.73 $102.51 15,669
2020-05-12 $108.70 $108.78 $106.56 $106.56 $104.30 13,280
2020-05-11 $108.29 $109.27 $108.15 $108.83 $106.52 6,812
2020-05-08 $108.09 $109.01 $108.09 $108.92 $106.61 5,581
2020-05-07 $106.20 $106.72 $106.20 $106.38 $104.13 4,684
2020-05-06 $105.75 $105.75 $104.89 $104.89 $102.67 5,846
2020-05-05 $105.89 $106.03 $105.03 $105.03 $102.81 10,872
2020-05-04 $103.15 $104.73 $103.07 $104.73 $102.51 7,414
2020-05-01 $105.27 $105.30 $104.29 $104.82 $102.60 6,531
2020-04-30 $108.34 $108.78 $107.29 $108.24 $105.95 14,186
2020-04-29 $108.92 $110.29 $108.92 $109.76 $107.43 6,589
2020-04-28 $108.21 $108.21 $106.78 $106.78 $104.52 6,526
2020-04-27 $104.93 $106.41 $104.93 $106.05 $103.80 9,300
2020-04-24 $102.98 $104.09 $102.72 $103.84 $101.64 3,409
2020-04-23 $103.11 $104.04 $102.42 $102.42 $100.25 4,288
2020-04-22 $102.60 $102.91 $102.11 $102.85 $100.67 4,900
2020-04-21 $102.02 $102.30 $100.82 $100.84 $98.70 17,704
2020-04-20 $104.02 $105.20 $103.53 $103.59 $101.40 15,776
2020-04-17 $104.76 $105.54 $104.31 $105.37 $103.14 166,659
2020-04-16 $101.61 $102.30 $100.88 $101.99 $99.83 9,487
2020-04-15 $101.54 $101.79 $100.81 $101.28 $99.13 3,640
2020-04-14 $103.63 $104.11 $103.34 $103.92 $101.72 6,525
2020-04-13 $101.80 $101.80 $100.10 $101.07 $98.93 13,345
2020-04-09 $101.51 $102.99 $101.29 $102.28 $100.11 5,815
2020-04-08 $98.48 $100.09 $98.07 $99.86 $97.74 10,053
2020-04-07 $100.22 $100.86 $97.34 $97.34 $95.28 11,326
2020-04-06 $92.68 $95.97 $92.66 $95.97 $93.94 9,229
2020-04-03 $89.74 $90.01 $87.91 $88.88 $87.00 19,342
2020-04-02 $90.72 $91.67 $89.27 $90.78 $88.86 5,591
2020-04-01 $91.40 $91.98 $89.95 $90.27 $88.36 8,296
2020-03-31 $95.26 $96.38 $94.44 $94.60 $92.60 34,361
2020-03-30 $95.45 $97.03 $94.54 $96.71 $94.66 19,304
2020-03-27 $94.94 $97.18 $94.61 $95.44 $93.42 4,148
2020-03-26 $96.30 $98.95 $95.82 $98.61 $96.52 6,205
2020-03-25 $93.84 $97.54 $92.29 $95.22 $93.20 16,490
2020-03-24 $89.41 $92.04 $89.32 $92.04 $90.09 98,225
2020-03-23 $83.67 $84.86 $82.21 $83.60 $81.83 69,815
2020-03-20 $87.68 $89.80 $84.02 $84.02 $82.24 72,670
2020-03-19 $82.82 $87.02 $80.99 $85.04 $83.24 75,519
2020-03-18 $83.29 $85.28 $79.23 $82.78 $81.03 90,357
2020-03-17 $87.54 $90.11 $84.00 $88.56 $86.68 162,520
2020-03-16 $86.38 $90.27 $85.28 $85.61 $83.80 60,954
2020-03-13 $97.71 $97.71 $92.06 $97.50 $95.43 73,568
2020-03-12 $95.44 $96.77 $92.23 $92.51 $90.55 27,137
2020-03-11 $106.60 $106.60 $102.35 $103.48 $101.29 46,905
2020-03-10 $108.03 $109.19 $104.80 $109.19 $106.88 98,520
2020-03-09 $104.00 $106.77 $104.00 $104.68 $102.46 18,618
2020-03-06 $110.30 $112.08 $109.92 $111.80 $109.43 5,283
2020-03-05 $114.76 $114.93 $112.74 $113.09 $110.69 103,015
2020-03-04 $115.68 $117.57 $114.67 $117.57 $115.08 16,643
2020-03-03 $116.56 $117.26 $112.86 $113.94 $111.53 8,398
2020-03-02 $113.64 $115.92 $112.23 $115.92 $113.46 12,026
2020-02-28 $110.98 $113.57 $110.30 $113.57 $111.16 13,705
2020-02-27 $115.46 $117.28 $114.05 $114.05 $111.63 11,023
2020-02-26 $119.41 $120.34 $117.81 $117.81 $115.31 17,396
2020-02-25 $121.69 $121.69 $118.26 $118.30 $115.79 3,615
2020-02-24 $120.94 $121.89 $120.69 $121.16 $118.59 6,858
2020-02-21 $126.88 $126.88 $125.91 $125.91 $123.24 2,209
2020-02-20 $127.33 $127.66 $126.22 $127.04 $124.35 121,792
2020-02-19 $127.47 $127.96 $127.47 $127.65 $124.95 3,970
2020-02-18 $126.89 $127.43 $126.42 $126.87 $124.18 51,370
2020-02-14 $127.99 $127.99 $127.28 $127.67 $124.97 40,484
2020-02-13 $127.68 $128.52 $127.68 $127.95 $125.24 84,806
2020-02-12 $127.94 $128.56 $127.94 $128.56 $125.84 37,973
2020-02-11 $126.77 $127.30 $126.77 $127.06 $124.37 27,061
2020-02-10 $125.10 $126.34 $125.10 $126.33 $123.65 141,161
2020-02-07 $125.64 $125.86 $125.39 $125.43 $122.77 3,066
2020-02-06 $127.09 $127.09 $126.56 $126.70 $124.02 10,622
2020-02-05 $125.96 $126.68 $125.96 $126.57 $123.89 1,782
2020-02-04 $125.40 $125.99 $125.40 $125.77 $123.11 55,312
2020-02-03 $123.41 $124.22 $123.41 $123.63 $121.01 2,361
2020-01-31 $124.52 $124.52 $122.83 $122.83 $120.23 3,843
2020-01-30 $123.17 $123.90 $123.05 $123.90 $121.28 101,788
2020-01-29 $124.67 $125.15 $124.06 $124.22 $121.59 16,783
2020-01-28 $123.59 $124.76 $123.45 $124.34 $121.71 20,027
2020-01-27 $122.68 $123.68 $122.68 $123.34 $120.73 3,704
2020-01-24 $127.25 $127.25 $125.50 $125.78 $123.12 2,140
2020-01-23 $126.57 $127.32 $126.18 $127.31 $124.61 7,331
2020-01-22 $128.03 $128.04 $127.41 $127.41 $124.71 2,810
2020-01-21 $127.63 $127.71 $127.30 $127.48 $124.78 3,575
2020-01-17 $128.32 $128.67 $128.32 $128.65 $125.92 8,031
2020-01-16 $127.71 $127.87 $127.61 $127.87 $125.16 6,529
2020-01-15 $127.31 $127.46 $127.21 $127.21 $124.52 1,975
2020-01-14 $127.35 $127.73 $126.99 $127.30 $124.60 5,441
2020-01-13 $126.92 $127.17 $126.50 $127.17 $124.48 8,741
2020-01-10 $127.13 $127.13 $126.57 $126.64 $123.96 4,056
2020-01-09 $127.19 $127.29 $126.98 $127.17 $124.48 4,166
2020-01-08 $126.14 $127.43 $126.14 $126.87 $124.18 16,074
2020-01-07 $126.55 $126.58 $126.05 $126.41 $123.73 17,091
2020-01-06 $125.35 $126.21 $125.35 $126.21 $123.54 1,414
2020-01-03 $125.82 $126.03 $125.82 $126.03 $123.36 562
2020-01-02 $126.47 $127.18 $126.47 $127.18 $124.49 2,652
2019-12-31 $125.44 $125.93 $125.44 $125.93 $123.26 1,400
2019-12-30 $126.62 $126.62 $125.49 $125.64 $122.98 113,112
2019-12-27 $126.66 $126.76 $126.28 $126.46 $123.78 67,423
2019-12-26 $125.54 $126.17 $125.52 $126.17 $123.50 13,493
2019-12-24 $125.47 $125.67 $125.40 $125.47 $122.81 1,437
2019-12-23 $125.46 $125.52 $125.39 $125.41 $122.75 3,572
2019-12-20 $125.37 $125.65 $125.31 $125.31 $122.66 8,772
2019-12-19 $125.14 $125.61 $125.14 $125.38 $122.72 3,676
2019-12-18 $125.43 $125.46 $125.27 $125.34 $122.68 2,300
2019-12-17 $125.62 $125.67 $125.55 $125.55 $122.89 2,079
2019-12-16 $125.47 $125.86 $125.47 $125.60 $122.94 4,050
2019-12-13 $125.46 $125.75 $125.21 $125.52 $122.14 4,493
2019-12-12 $123.87 $124.89 $123.87 $124.89 $121.53 1,379
2019-12-11 $123.34 $123.87 $123.34 $123.87 $120.54 745
2019-12-10 $123.27 $123.65 $123.23 $123.23 $119.91 42,310
2019-12-09 $123.68 $123.68 $123.51 $123.51 $120.19 595
2019-12-06 $123.61 $123.96 $123.61 $123.80 $120.47 104,077
2019-12-05 $123.20 $123.20 $122.65 $122.80 $119.50 103,366
2019-12-04 $122.69 $123.01 $122.69 $122.78 $119.48 2,460
2019-12-03 $121.75 $121.94 $121.39 $121.94 $118.66 14,113
2019-12-02 $123.26 $123.27 $122.50 $122.87 $119.56 5,429
2019-11-29 $124.15 $124.15 $123.59 $123.59 $120.26 6,640
2019-11-27 $124.15 $124.69 $123.94 $124.69 $121.34 4,182
2019-11-26 $123.40 $123.88 $123.40 $123.84 $120.51 49,725
2019-11-25 $122.87 $123.31 $122.87 $123.30 $119.98 22,835
2019-11-22 $122.20 $122.44 $121.98 $122.34 $119.05 127,722
2019-11-21 $122.35 $122.35 $121.81 $121.81 $118.53 2,667
2019-11-20 $122.77 $122.88 $122.02 $122.23 $118.94 3,994
2019-11-19 $123.41 $123.41 $122.65 $122.78 $119.48 2,728
2019-11-18 $123.38 $123.75 $123.38 $123.75 $120.42 8,937
2019-11-15 $123.20 $123.55 $123.20 $123.41 $120.09 14,312
2019-11-14 $122.77 $122.99 $122.63 $122.99 $119.68 1,338
2019-11-13 $122.79 $123.02 $122.64 $122.91 $119.60 6,377
2019-11-12 $123.59 $123.66 $123.11 $123.23 $119.91 14,476
2019-11-11 $123.31 $123.40 $123.31 $123.40 $120.08 1,575
2019-11-08 $123.48 $123.61 $123.27 $123.49 $120.17 9,468
2019-11-07 $124.20 $124.20 $123.65 $123.71 $120.38 1,976
2019-11-06 $123.88 $123.88 $123.52 $123.71 $120.38 1,097
2019-11-05 $123.80 $123.99 $123.80 $123.94 $120.61 2,117
2019-11-04 $124.06 $124.06 $123.78 $123.85 $120.52 9,015
2019-11-01 $123.33 $123.50 $123.28 $123.29 $119.97 31,128
2019-10-31 $122.79 $122.79 $122.02 $122.57 $119.27 9,966
2019-10-30 $122.01 $122.96 $122.01 $122.96 $119.65 1,152
2019-10-29 $122.65 $122.65 $122.36 $122.36 $119.07 18,334
2019-10-28 $122.97 $122.97 $122.73 $122.79 $119.49 4,772
2019-10-25 $122.21 $122.31 $122.20 $122.24 $118.95 1,706
2019-10-24 $121.83 $121.94 $121.65 $121.94 $118.66 1,378
2019-10-23 $122.06 $122.06 $121.51 $121.85 $118.57 5,784
2019-10-22 $122.60 $122.62 $122.17 $122.17 $118.88 1,617
2019-10-21 $122.63 $122.72 $122.63 $122.72 $119.42 195
2019-10-18 $122.14 $122.26 $122.14 $122.26 $118.97 471
2019-10-17 $122.83 $122.90 $122.35 $122.49 $119.19 12,050
2019-10-16 $121.82 $122.16 $121.82 $122.16 $118.87 1,118
2019-10-15 $120.82 $121.93 $120.72 $121.55 $118.28 44,671
2019-10-14 $120.21 $120.29 $119.99 $120.17 $116.94 12,893
2019-10-11 $120.25 $121.12 $120.25 $120.38 $117.14 2,797
2019-10-10 $117.98 $118.41 $117.98 $118.41 $115.22 1,247
2019-10-09 $117.61 $117.78 $117.61 $117.66 $114.49 720
2019-10-08 $116.52 $117.11 $116.24 $116.24 $113.11 1,654
2019-10-07 $117.62 $117.62 $117.41 $117.54 $114.38 6,490
2019-10-04 $117.05 $118.00 $117.05 $118.00 $114.83 1,588
2019-10-03 $116.22 $116.89 $116.19 $116.89 $113.75 5,964
2019-10-02 $117.62 $117.62 $116.30 $116.30 $113.17 2,720
2019-10-01 $120.10 $120.23 $118.67 $118.86 $115.66 20,075
2019-09-30 $119.47 $119.88 $119.47 $119.88 $116.65 6,898
2019-09-27 $119.61 $119.66 $118.69 $118.94 $115.74 1,778
2019-09-26 $119.83 $119.83 $119.07 $119.42 $116.21 11,840
2019-09-25 $119.01 $119.36 $119.00 $119.36 $116.15 1,853
2019-09-24 $120.39 $120.39 $118.99 $119.07 $115.87 3,487
2019-09-23 $120.04 $120.04 $119.82 $119.82 $116.60 699
2019-09-20 $120.83 $121.17 $119.81 $119.87 $116.65 5,933
2019-09-19 $120.87 $121.19 $120.60 $120.60 $117.36 5,907
2019-09-18 $120.54 $120.99 $119.98 $120.75 $117.50 7,856
2019-09-17 $120.86 $120.86 $120.86 $120.86 $117.61 285
2019-09-16 $120.19 $120.20 $120.19 $120.20 $116.97 1,255
2019-09-13 $122.12 $122.12 $121.80 $121.86 $118.58 1,073
2019-09-12 $121.97 $121.97 $121.60 $121.70 $118.43 2,008
2019-09-11 $120.80 $121.01 $120.80 $121.01 $117.75 2,164
2019-09-10 $120.37 $120.52 $119.61 $120.45 $117.21 12,249
2019-09-09 $120.94 $121.00 $120.72 $120.89 $117.64 4,065
2019-09-06 $120.39 $120.71 $120.30 $120.36 $117.12 2,595
2019-09-05 $119.35 $120.20 $118.41 $120.14 $116.91 10,611
2019-09-04 $117.67 $118.09 $117.49 $117.98 $114.81 11,210
2019-09-03 $116.62 $116.94 $116.46 $116.80 $113.66 3,435
2019-08-30 $118.09 $118.09 $116.97 $117.20 $114.05 7,553
2019-08-29 $117.52 $117.70 $117.46 $117.49 $114.33 4,508
2019-08-28 $115.02 $116.33 $115.02 $116.20 $113.07 8,415
2019-08-27 $116.16 $116.24 $115.33 $115.45 $112.34 75,793
2019-08-26 $115.35 $115.47 $114.99 $115.29 $112.19 4,159
2019-08-23 $116.11 $116.53 $114.00 $114.07 $111.00 10,925
2019-08-22 $117.23 $117.23 $116.08 $116.78 $113.64 2,282
2019-08-21 $116.74 $116.95 $116.58 $116.69 $113.55 10,696
2019-08-20 $115.16 $115.70 $114.95 $115.05 $111.95 8,870
2019-08-19 $115.30 $115.46 $115.06 $115.23 $112.13 10,985
2019-08-16 $113.35 $113.98 $113.22 $113.73 $110.67 5,278
2019-08-15 $113.38 $113.38 $112.36 $112.78 $109.75 1,654
2019-08-14 $114.14 $114.14 $112.76 $112.86 $109.82 3,635
2019-08-13 $115.18 $116.46 $115.17 $116.29 $113.16 66,687
2019-08-12 $115.66 $115.66 $114.64 $114.91 $111.82 2,000
2019-08-09 $116.67 $116.81 $116.25 $116.25 $113.12 2,386
2019-08-08 $116.08 $117.46 $116.08 $117.33 $114.17 5,601
2019-08-07 $114.15 $115.80 $114.05 $115.70 $112.59 6,235
2019-08-06 $114.40 $115.02 $113.70 $114.95 $111.86 25,328
2019-08-05 $114.61 $114.61 $112.98 $113.45 $110.40 12,660
2019-08-02 $117.38 $117.38 $116.32 $116.57 $113.43 3,049
2019-08-01 $119.29 $120.39 $117.73 $117.84 $114.67 3,404
2019-07-31 $120.06 $120.10 $119.00 $119.00 $115.80 4,631
2019-07-30 $120.14 $120.30 $119.95 $119.95 $116.72 3,467
2019-07-29 $121.26 $121.26 $121.09 $121.09 $117.83 586
2019-07-26 $121.37 $121.81 $121.37 $121.81 $118.53 4,700
2019-07-25 $122.07 $122.07 $121.44 $121.44 $118.17 2,949
2019-07-24 $121.70 $122.46 $121.70 $122.33 $119.04 14,064
2019-07-23 $121.81 $121.86 $121.36 $121.86 $118.58 12,398
2019-07-22 $121.22 $121.22 $121.22 $121.22 $117.96 301
2019-07-19 $121.59 $121.63 $120.88 $120.93 $117.68 2,403
2019-07-18 $121.49 $121.49 $121.49 $121.49 $118.22 401
2019-07-17 $122.38 $122.45 $121.61 $121.61 $118.34 15,037
2019-07-16 $122.21 $122.61 $122.15 $122.34 $119.05 4,173
2019-07-15 $122.33 $122.35 $122.02 $122.32 $119.03 2,183
2019-07-12 $121.87 $122.23 $121.87 $122.23 $118.94 2,501
2019-07-11 $121.31 $121.52 $120.99 $120.99 $117.73 14,419
2019-07-10 $121.05 $121.05 $120.85 $120.85 $117.60 6,542
2019-07-09 $119.89 $120.61 $119.89 $120.46 $117.22 72,052
2019-07-08 $120.10 $120.70 $120.07 $120.62 $117.37 5,297
2019-07-05 $119.96 $120.60 $119.64 $120.60 $117.36 13,161
2019-07-03 $120.37 $120.62 $120.22 $120.58 $117.34 1,537
2019-07-02 $119.48 $119.60 $119.08 $119.60 $116.38 152,735
2019-07-01 $119.93 $120.16 $119.24 $119.35 $116.14 16,741
2019-06-28 $118.73 $118.82 $118.44 $118.51 $115.32 5,525
2019-06-27 $117.83 $118.28 $117.83 $118.13 $114.95 28,830
2019-06-26 $117.49 $117.60 $117.21 $117.21 $114.06 31,865
2019-06-25 $118.03 $118.03 $116.84 $116.89 $113.75 44,893
2019-06-24 $118.42 $118.42 $118.04 $118.04 $114.86 3,193
2019-06-21 $118.48 $118.70 $118.24 $118.24 $115.06 17,330
2019-06-20 $118.98 $119.07 $118.27 $118.94 $115.74 5,466
2019-06-19 $117.67 $118.06 $117.33 $117.91 $114.74 6,967
2019-06-18 $117.12 $117.95 $117.12 $117.54 $114.38 93,083
2019-06-17 $116.56 $116.56 $116.31 $116.41 $113.28 4,246
2019-06-14 $116.94 $117.28 $116.93 $117.28 $113.03 2,370
2019-06-13 $116.78 $117.25 $116.78 $117.19 $112.94 5,089
2019-06-12 $116.71 $116.83 $116.55 $116.55 $112.33 1,617
2019-06-11 $117.47 $117.70 $116.95 $117.04 $112.80 31,244
2019-06-10 $116.20 $117.20 $116.20 $116.50 $112.28 2,578
2019-06-07 $114.46 $115.93 $114.46 $115.43 $111.25 9,828
2019-06-06 $113.57 $114.13 $113.28 $114.07 $109.94 2,716
2019-06-05 $113.71 $113.71 $113.06 $113.46 $109.35 8,710
2019-06-04 $111.57 $112.95 $111.57 $112.95 $108.86 72,664
2019-06-03 $110.98 $111.05 $110.04 $110.46 $106.46 5,870
2019-05-31 $110.89 $111.27 $110.77 $111.01 $106.99 7,153
2019-05-30 $112.67 $112.84 $112.28 $112.69 $108.61 10,822
2019-05-29 $112.32 $112.33 $111.42 $112.08 $108.02 22,755
2019-05-28 $114.15 $114.49 $112.96 $113.06 $108.96 246,388
2019-05-24 $113.80 $113.93 $113.19 $113.50 $109.39 2,734
2019-05-23 $113.00 $113.08 $112.55 $112.91 $108.82 8,375
2019-05-22 $114.59 $114.92 $114.34 $114.34 $110.20 7,582
2019-05-21 $115.02 $115.41 $114.61 $115.32 $111.14 39,016
2019-05-20 $114.64 $114.79 $114.23 $114.54 $110.39 21,304
2019-05-17 $116.13 $116.80 $115.50 $115.70 $111.51 4,099
2019-05-16 $115.59 $116.61 $115.59 $116.18 $111.97 10,537
2019-05-15 $114.31 $115.71 $114.03 $115.35 $111.17 5,471
2019-05-14 $114.26 $115.06 $113.98 $114.58 $110.43 12,878
2019-05-13 $114.40 $114.40 $113.37 $113.57 $109.45 15,134
2019-05-10 $116.55 $117.18 $115.16 $116.80 $112.57 10,093
2019-05-09 $116.22 $116.92 $115.54 $116.74 $112.51 3,713
2019-05-08 $117.25 $118.02 $117.25 $117.29 $113.04 8,442
2019-05-07 $118.41 $118.72 $116.74 $117.60 $113.34 38,087
2019-05-06 $118.08 $119.80 $118.08 $119.42 $115.09 4,543
2019-05-03 $119.80 $120.54 $119.80 $120.29 $115.93 2,164
2019-05-02 $118.90 $118.95 $118.43 $118.68 $114.38 65,205
2019-05-01 $120.17 $120.35 $118.60 $118.60 $114.30 9,303
2019-04-30 $120.05 $120.29 $119.54 $119.87 $115.53 26,622
2019-04-29 $120.27 $120.48 $119.92 $120.19 $115.83 21,881
2019-04-26 $119.77 $120.22 $119.77 $120.22 $115.86 5,065
2019-04-25 $119.74 $120.12 $119.30 $119.30 $114.98 1,808
2019-04-24 $119.93 $120.22 $119.79 $119.79 $115.45 20,671
2019-04-23 $119.61 $120.64 $119.61 $120.41 $116.05 12,713
2019-04-22 $119.47 $120.18 $119.14 $119.63 $115.29 9,454
2019-04-18 $119.76 $120.10 $119.62 $119.85 $115.51 25,727
2019-04-17 $119.74 $119.98 $119.60 $119.60 $115.27 5,758
2019-04-16 $118.89 $119.11 $118.81 $118.88 $114.57 4,962
2019-04-15 $118.28 $118.60 $118.11 $118.60 $114.30 5,183
2019-04-12 $118.03 $118.35 $118.03 $118.32 $114.03 6,409
2019-04-11 $117.27 $117.50 $117.18 $117.50 $113.24 5,534
2019-04-10 $116.59 $116.98 $116.24 $116.98 $112.74 15,839
2019-04-09 $116.84 $116.88 $116.26 $116.26 $112.05 99,062
2019-04-08 $116.67 $117.23 $116.67 $117.23 $112.98 912
2019-04-05 $116.63 $117.00 $116.63 $116.96 $112.72 2,237
2019-04-04 $115.88 $116.40 $115.88 $116.31 $112.09 13,770
2019-04-03 $115.69 $116.08 $115.59 $115.72 $111.53 3,641
2019-04-02 $114.86 $115.15 $114.68 $115.15 $110.98 6,146
2019-04-01 $114.40 $114.81 $114.26 $114.81 $110.65 10,762
2019-03-29 $113.06 $113.30 $112.88 $113.21 $109.11 7,435
2019-03-28 $112.71 $113.01 $112.31 $112.71 $108.63 8,388
2019-03-27 $112.92 $112.92 $111.84 $112.56 $108.48 3,397
2019-03-26 $112.87 $113.04 $112.34 $112.53 $108.45 7,608
2019-03-25 $111.34 $112.21 $111.27 $111.96 $107.90 12,007
2019-03-22 $112.81 $112.81 $111.49 $111.49 $107.45 2,257
2019-03-21 $112.29 $113.58 $112.29 $113.54 $109.43 5,976
2019-03-20 $112.57 $113.11 $111.75 $112.76 $108.67 13,117
2019-03-19 $112.87 $113.65 $112.62 $112.68 $108.60 3,015
2019-03-18 $111.44 $112.22 $111.44 $112.05 $107.99 11,624
2019-03-15 $111.22 $111.45 $110.79 $111.31 $107.28 13,944
2019-03-14 $110.69 $110.71 $110.42 $110.43 $106.43 7,051
2019-03-13 $110.63 $111.15 $110.63 $110.94 $106.92 9,834
2019-03-12 $110.37 $110.52 $110.05 $110.24 $106.24 23,031
2019-03-11 $109.22 $110.36 $109.22 $110.36 $106.36 11,130
2019-03-08 $108.42 $109.06 $108.17 $109.06 $105.11 18,013
2019-03-07 $110.57 $110.69 $109.17 $109.36 $105.40 14,869
2019-03-06 $112.10 $112.10 $111.03 $111.03 $107.01 15,093
2019-03-05 $111.79 $112.21 $111.78 $111.81 $107.76 3,963
2019-03-04 $112.35 $112.35 $111.15 $111.55 $107.51 4,270
2019-03-01 $112.15 $112.32 $111.63 $112.03 $107.97 5,922
2019-02-28 $111.24 $111.55 $111.17 $111.30 $107.27 12,613
2019-02-27 $111.77 $111.98 $111.48 $111.65 $107.60 4,875
2019-02-26 $111.47 $112.22 $111.41 $111.90 $107.84 20,293
2019-02-25 $112.21 $112.41 $111.74 $111.74 $107.69 15,248
2019-02-22 $111.18 $111.59 $111.16 $111.41 $107.37 4,111
2019-02-21 $110.87 $111.17 $110.71 $110.71 $106.70 5,221
2019-02-20 $110.88 $111.24 $110.67 $110.94 $106.92 9,385
2019-02-19 $109.70 $110.87 $109.54 $110.48 $106.48 16,952
2019-02-15 $109.83 $109.91 $109.58 $109.78 $105.80 5,789
2019-02-14 $108.97 $109.58 $108.92 $109.10 $105.15 9,122
2019-02-13 $109.67 $110.15 $109.58 $109.86 $105.88 6,290
2019-02-12 $108.33 $109.40 $107.98 $109.11 $105.16 37,093
2019-02-11 $107.49 $107.65 $107.15 $107.20 $103.31 72,400
2019-02-08 $107.01 $107.30 $106.45 $107.03 $103.15 16,022
2019-02-07 $108.12 $108.19 $107.12 $107.76 $103.85 43,951
2019-02-06 $109.94 $110.06 $109.01 $109.06 $105.11 6,733
2019-02-05 $109.58 $110.15 $109.58 $109.88 $105.90 30,238
2019-02-04 $108.56 $109.09 $108.25 $109.01 $105.06 114,842
2019-02-01 $109.37 $109.46 $108.64 $108.75 $104.81 61,461
2019-01-31 $109.01 $110.32 $109.01 $110.31 $106.31 284,134
2019-01-30 $108.17 $109.54 $108.17 $109.37 $105.41 34,288
2019-01-29 $107.57 $107.70 $106.95 $107.60 $103.70 209,797
2019-01-28 $107.15 $107.98 $106.97 $107.98 $104.07 92,167
2019-01-25 $108.35 $108.93 $108.27 $108.38 $104.45 26,470
2019-01-24 $106.90 $107.39 $106.75 $107.31 $103.42 17,331
2019-01-23 $106.62 $106.65 $105.96 $106.65 $102.78 9,545
2019-01-22 $107.58 $107.63 $106.01 $106.54 $102.68 100,890
2019-01-18 $108.02 $108.47 $107.77 $108.09 $104.17 13,146
2019-01-17 $105.91 $107.28 $105.91 $107.10 $103.22 23,171
2019-01-16 $106.72 $106.94 $106.23 $106.32 $102.47 20,807
2019-01-15 $105.87 $106.72 $105.80 $106.72 $102.85 9,382
2019-01-14 $105.39 $106.14 $104.89 $105.70 $101.87 129,922
2019-01-11 $106.06 $106.57 $105.98 $106.08 $102.24 43,667
2019-01-10 $105.67 $106.32 $104.81 $106.27 $102.42 15,874
2019-01-09 $106.33 $106.91 $106.11 $106.39 $102.53 34,993
2019-01-08 $106.12 $106.14 $104.72 $105.72 $101.89 21,472
2019-01-07 $103.45 $105.16 $103.45 $104.78 $100.98 63,213
2019-01-04 $100.89 $103.17 $100.80 $102.74 $99.02 45,283
2019-01-03 $100.57 $100.57 $99.16 $99.16 $95.57 9,619
2019-01-02 $99.25 $101.57 $98.47 $101.02 $97.36 7,216
2018-12-31 $100.99 $101.31 $100.07 $100.89 $97.23 212,607
2018-12-28 $100.27 $101.37 $99.61 $99.87 $96.25 46,868
2018-12-27 $98.36 $99.69 $96.82 $99.33 $95.73 288,800
2018-12-26 $95.68 $99.67 $95.28 $99.37 $95.77 198,085
2018-12-24 $97.22 $97.29 $94.89 $94.89 $91.45 105,618
2018-12-21 $98.89 $99.08 $96.29 $96.81 $93.30 16,166
2018-12-20 $100.23 $100.55 $98.25 $98.70 $95.12 20,294
2018-12-19 $102.56 $103.80 $100.26 $101.15 $97.48 50,145
2018-12-18 $102.45 $103.12 $101.85 $102.49 $98.78 19,412
2018-12-17 $103.61 $103.75 $101.55 $102.11 $97.70 28,151
2018-12-14 $105.03 $105.60 $104.23 $104.43 $99.92 18,350
2018-12-13 $106.90 $106.90 $105.69 $106.28 $101.69 11,511
2018-12-12 $106.53 $107.22 $106.53 $106.59 $101.98 3,962
2018-12-11 $106.40 $106.73 $104.33 $105.36 $100.81 10,709
2018-12-10 $104.94 $105.55 $103.29 $105.25 $100.70 53,361
2018-12-07 $107.75 $108.07 $105.22 $105.40 $100.85 11,298
2018-12-06 $105.83 $108.03 $105.32 $108.03 $103.36 14,626
2018-12-04 $110.91 $110.91 $107.59 $107.79 $103.13 6,416
2018-12-03 $111.75 $112.67 $111.07 $111.56 $106.74 12,099
2018-11-30 $108.43 $109.29 $108.43 $108.98 $104.27 9,485
2018-11-29 $109.27 $109.61 $108.47 $109.12 $104.41 28,061
2018-11-28 $107.27 $109.52 $107.00 $109.44 $104.71 41,235
2018-11-27 $106.67 $106.94 $106.30 $106.67 $102.06 8,932
2018-11-26 $106.07 $107.02 $105.94 $106.93 $102.31 40,078
2018-11-23 $104.65 $105.09 $104.65 $105.09 $100.55 1,973
2018-11-21 $104.81 $105.70 $104.78 $105.30 $100.75 4,676
2018-11-20 $103.13 $105.07 $103.13 $103.74 $99.26 10,529
2018-11-19 $106.79 $106.94 $105.54 $105.65 $101.09 11,727
2018-11-16 $107.32 $107.95 $106.96 $107.95 $103.29 8,702
2018-11-15 $107.44 $108.38 $106.26 $108.20 $103.53 12,120
2018-11-14 $109.91 $110.06 $108.17 $108.33 $103.65 12,979
2018-11-13 $108.98 $109.51 $108.41 $108.71 $104.01 5,548
2018-11-12 $110.03 $110.31 $108.12 $108.12 $103.45 46,671
2018-11-09 $111.39 $111.75 $110.50 $111.01 $106.21 9,535
2018-11-08 $112.13 $112.67 $111.84 $112.12 $107.28 7,506
2018-11-07 $111.32 $112.66 $111.04 $112.66 $107.79 10,084
2018-11-06 $109.82 $110.35 $109.71 $110.32 $105.55 16,813
2018-11-05 $109.90 $110.15 $109.09 $109.73 $104.99 25,790
2018-11-02 $110.85 $111.25 $109.30 $110.13 $105.37 64,491
2018-11-01 $108.39 $109.75 $108.29 $109.61 $104.87 67,570
2018-10-31 $107.65 $108.30 $107.55 $107.57 $102.92 50,743
2018-10-30 $104.77 $106.26 $104.77 $106.25 $101.66 16,582
2018-10-29 $107.44 $108.04 $103.98 $104.99 $100.45 31,377
2018-10-26 $106.22 $107.24 $104.73 $105.89 $101.32 53,736
2018-10-25 $106.97 $109.13 $106.78 $108.70 $104.00 45,199
2018-10-24 $108.79 $108.83 $105.66 $105.66 $101.10 44,879
2018-10-23 $107.66 $109.23 $107.21 $109.03 $104.32 6,265
2018-10-22 $109.46 $109.50 $108.72 $109.18 $104.46 11,980
2018-10-19 $109.75 $110.29 $109.01 $109.19 $104.47 4,123
2018-10-18 $111.30 $111.53 $109.67 $109.68 $104.94 18,685
2018-10-17 $112.49 $112.49 $111.23 $111.90 $107.07 49,894
2018-10-16 $111.62 $112.86 $111.34 $112.78 $107.91 13,221
2018-10-15 $109.31 $111.01 $109.31 $110.53 $105.75 28,082
2018-10-12 $111.49 $111.49 $109.39 $110.82 $106.03 14,817
2018-10-11 $110.54 $110.84 $108.13 $109.40 $104.67 42,329
2018-10-10 $114.20 $114.49 $110.95 $110.95 $106.16 39,500
2018-10-09 $114.83 $115.35 $114.36 $114.90 $109.94 148,051
2018-10-08 $114.80 $115.43 $113.70 $115.29 $110.31 12,297
2018-10-05 $116.35 $116.35 $114.66 $115.41 $110.42 7,021
2018-10-04 $117.69 $117.69 $115.87 $116.22 $111.20 11,785
2018-10-03 $119.17 $119.38 $118.19 $118.26 $113.15 5,224
2018-10-02 $119.86 $119.93 $118.79 $118.83 $113.70 15,002
2018-10-01 $120.91 $121.09 $120.12 $120.22 $115.03 10,813
2018-09-28 $120.31 $120.75 $120.08 $120.13 $114.94 20,069
2018-09-27 $120.35 $120.88 $120.35 $120.48 $115.27 1,907
2018-09-26 $120.04 $120.59 $120.04 $120.18 $114.99 2,955
2018-09-25 $120.03 $120.18 $119.85 $120.08 $114.89 3,340
2018-09-24 $119.98 $119.98 $119.29 $119.58 $114.41 20,081
2018-09-21 $121.01 $121.28 $120.32 $120.32 $115.12 4,971
2018-09-20 $120.51 $120.77 $120.24 $120.77 $115.55 6,205
2018-09-19 $119.47 $119.87 $119.19 $119.61 $114.44 134,992
2018-09-18 $118.32 $119.55 $118.32 $119.55 $114.38 9,833
2018-09-17 $118.84 $118.84 $117.95 $117.95 $112.85 5,648
2018-09-14 $119.19 $119.22 $118.50 $118.94 $113.80 13,174
2018-09-13 $119.08 $119.22 $118.67 $118.92 $113.78 6,358
2018-09-12 $118.30 $118.30 $117.66 $118.12 $113.02 3,025
2018-09-11 $117.04 $117.99 $116.91 $117.99 $112.89 6,162
2018-09-10 $117.78 $117.78 $117.29 $117.46 $112.39 4,870
2018-09-07 $116.53 $117.70 $116.53 $117.01 $111.95 4,970
2018-09-06 $117.59 $118.07 $116.90 $117.23 $112.17 16,435
2018-09-05 $118.43 $118.43 $117.42 $117.46 $112.39 9,562
2018-09-04 $118.45 $119.02 $118.13 $118.75 $113.62 12,421
2018-08-31 $119.21 $119.85 $118.93 $119.34 $114.18 26,668
2018-08-30 $119.82 $119.86 $119.13 $119.37 $114.21 11,469
2018-08-29 $119.53 $120.30 $119.45 $120.30 $115.10 2,030
2018-08-28 $119.69 $119.69 $119.40 $119.47 $114.31 10,716
2018-08-27 $118.74 $119.21 $118.74 $119.17 $114.02 4,790
2018-08-24 $117.31 $118.06 $117.31 $117.87 $112.78 9,581
2018-08-23 $117.40 $117.60 $117.05 $117.13 $112.07 5,048
2018-08-22 $117.61 $118.09 $117.31 $117.65 $112.57 4,720
2018-08-21 $117.04 $117.87 $117.04 $117.48 $112.40 2,262
2018-08-20 $116.13 $116.82 $116.13 $116.60 $111.56 5,755
2018-08-17 $115.38 $116.12 $115.36 $115.97 $110.96 5,158
2018-08-16 $115.69 $116.10 $115.62 $115.62 $110.62 5,194
2018-08-15 $115.57 $115.57 $114.51 $115.01 $110.04 4,151
2018-08-14 $116.31 $116.75 $115.90 $116.75 $111.71 7,881
2018-08-13 $116.55 $116.55 $115.86 $115.93 $110.92 5,014
2018-08-10 $116.80 $116.80 $116.22 $116.22 $111.20 7,313
2018-08-09 $117.57 $118.18 $117.57 $117.74 $112.65 9,944
2018-08-08 $117.48 $117.91 $117.32 $117.53 $112.45 16,494
2018-08-07 $117.44 $117.81 $116.88 $117.73 $112.64 26,888
2018-08-06 $116.51 $117.14 $115.97 $116.62 $111.58 129,960
2018-08-03 $115.18 $116.80 $115.18 $116.77 $111.73 7,154
2018-08-02 $115.18 $116.28 $115.18 $116.21 $111.19 22,690
2018-08-01 $116.50 $116.81 $115.96 $116.13 $111.11 26,314
2018-07-31 $116.55 $117.00 $116.23 $116.90 $111.85 21,008
2018-07-30 $116.45 $116.70 $116.19 $116.69 $111.65 16,660
2018-07-27 $118.21 $118.21 $116.68 $116.82 $111.77 47,388
2018-07-26 $117.51 $117.76 $117.30 $117.31 $112.24 21,437
2018-07-25 $116.96 $117.95 $116.76 $117.95 $112.85 13,812
2018-07-24 $117.80 $117.80 $117.10 $117.15 $112.09 1,282
2018-07-23 $117.06 $117.21 $116.80 $117.12 $112.06 125,627
2018-07-20 $117.56 $117.56 $117.24 $117.29 $112.22 4,373
2018-07-19 $117.53 $117.89 $117.53 $117.89 $112.80 2,462
2018-07-18 $118.08 $118.10 $117.81 $117.95 $112.85 5,877
2018-07-17 $116.84 $118.09 $116.84 $117.95 $112.85 6,200
2018-07-16 $117.59 $117.84 $117.34 $117.73 $112.64 25,384
2018-07-13 $117.28 $117.57 $117.24 $117.46 $112.39 10,372
2018-07-12 $116.75 $117.02 $116.69 $116.99 $111.94 2,065
2018-07-11 $116.09 $116.43 $116.00 $116.13 $111.11 15,447
2018-07-10 $116.95 $117.15 $116.63 $117.02 $111.96 10,263
2018-07-09 $116.22 $116.81 $116.08 $116.64 $111.60 68,275
2018-07-06 $114.72 $115.60 $114.35 $115.50 $110.51 7,995
2018-07-05 $114.67 $114.81 $113.91 $114.81 $109.85 7,425
2018-07-03 $114.89 $114.89 $114.50 $114.57 $109.62 3,153
2018-07-02 $113.66 $114.49 $113.57 $114.48 $109.53 61,602
2018-06-29 $115.13 $115.47 $114.65 $114.87 $109.91 56,043
2018-06-28 $113.76 $114.75 $113.23 $114.33 $109.39 10,184
2018-06-27 $115.53 $115.92 $113.91 $113.91 $108.99 16,464
2018-06-26 $115.06 $115.60 $114.74 $115.27 $110.29 4,425
2018-06-25 $116.33 $116.33 $114.34 $114.49 $109.54 36,250
2018-06-22 $117.69 $117.69 $116.91 $117.15 $112.09 25,172
2018-06-21 $117.02 $117.17 $116.95 $116.95 $111.90 2,123
2018-06-20 $117.96 $118.17 $117.62 $117.85 $112.76 10,287
2018-06-19 $116.87 $117.41 $116.51 $117.41 $112.34 3,220
2018-06-18 $118.65 $119.26 $118.65 $119.07 $112.96 24,562
2018-06-15 $119.31 $119.76 $119.30 $119.64 $113.50 17,632
2018-06-14 $119.38 $119.82 $119.38 $119.58 $113.44 11,556
2018-06-13 $119.03 $119.56 $118.85 $119.20 $113.08 7,609
2018-06-12 $118.55 $118.91 $118.40 $118.63 $112.54 4,987
2018-06-11 $118.22 $118.90 $118.22 $118.58 $112.50 32,754
2018-06-08 $117.69 $118.16 $117.69 $118.09 $112.03 11,691
2018-06-07 $118.08 $118.37 $117.65 $117.94 $111.89 13,123
2018-06-06 $117.56 $118.06 $117.19 $118.06 $112.00 4,660
2018-06-05 $116.58 $117.10 $116.28 $117.10 $111.09 7,710
2018-06-04 $116.01 $116.49 $115.96 $116.40 $110.43 9,634
2018-06-01 $115.11 $115.38 $115.01 $115.15 $109.24 25,141
2018-05-31 $114.98 $115.03 $114.27 $114.36 $108.49 81,250
2018-05-30 $114.55 $115.10 $114.26 $115.09 $109.18 5,046
2018-05-29 $114.41 $114.71 $113.53 $113.80 $107.96 12,920
2018-05-25 $115.70 $115.70 $115.20 $115.40 $109.48 3,702
2018-05-24 $115.15 $115.49 $115.15 $115.49 $109.57 3,263
2018-05-23 $114.80 $115.43 $114.75 $115.43 $109.51 6,655
2018-05-22 $116.34 $116.34 $115.56 $115.56 $109.63 7,723
2018-05-21 $116.02 $116.11 $115.88 $115.93 $109.98 9,089
2018-05-18 $115.48 $115.48 $115.37 $115.37 $109.45 1,170
2018-05-17 $115.87 $116.17 $115.53 $115.62 $109.69 70,245
2018-05-16 $115.26 $115.91 $115.26 $115.87 $109.92 2,047
2018-05-15 $115.03 $115.13 $114.61 $115.12 $109.21 17,352
2018-05-14 $116.10 $116.10 $115.55 $115.55 $109.62 2,772
2018-05-11 $115.35 $115.68 $115.35 $115.51 $109.58 24,803
2018-05-10 $114.85 $115.33 $114.75 $115.28 $109.36 6,681
2018-05-09 $114.47 $114.70 $113.92 $114.46 $108.59 5,409
2018-05-08 $114.42 $114.72 $114.03 $114.36 $108.49 14,694
2018-05-07 $114.82 $114.85 $114.37 $114.64 $108.76 7,069
2018-05-04 $113.01 $114.63 $113.01 $114.55 $108.67 6,461
2018-05-03 $113.59 $113.63 $112.37 $113.35 $107.53 10,024
2018-05-02 $114.30 $114.51 $113.80 $113.80 $107.96 4,568
2018-05-01 $113.89 $114.21 $113.20 $114.21 $108.35 12,495
2018-04-30 $114.48 $114.48 $114.11 $114.26 $108.40 86,676
2018-04-27 $115.11 $115.11 $114.42 $114.50 $108.62 3,612
2018-04-26 $113.63 $114.24 $113.13 $114.03 $108.18 9,730
2018-04-25 $112.41 $113.00 $112.23 $113.00 $107.20 4,899
2018-04-24 $114.16 $114.16 $112.20 $112.20 $106.44 2,300
2018-04-23 $113.71 $114.27 $113.04 $113.53 $107.70 23,312
2018-04-20 $114.41 $114.43 $113.37 $113.66 $107.83 4,228
2018-04-19 $114.99 $114.99 $114.11 $114.41 $108.54 3,762
2018-04-18 $115.08 $115.36 $114.88 $115.16 $109.25 9,347
2018-04-17 $114.05 $114.58 $114.05 $114.58 $108.70 4,108
2018-04-16 $113.14 $113.37 $112.61 $113.21 $107.40 20,397
2018-04-13 $113.32 $113.32 $113.06 $113.06 $107.26 1,241
2018-04-12 $112.86 $113.06 $112.59 $112.83 $107.04 4,553
2018-04-11 $112.36 $113.23 $112.27 $112.27 $106.51 8,602
2018-04-10 $112.81 $112.86 $112.18 $112.68 $106.90 5,929
2018-04-09 $111.92 $112.46 $111.42 $111.42 $105.70 4,655
2018-04-06 $112.20 $112.70 $110.89 $111.16 $105.46 10,797
2018-04-05 $112.56 $113.16 $112.50 $112.88 $107.09 7,286
2018-04-04 $108.75 $111.89 $108.75 $111.89 $106.15 9,278
2018-04-03 $109.83 $110.55 $109.08 $110.13 $104.48 10,781
2018-04-02 $111.07 $111.16 $108.11 $108.94 $103.35 190,756
2018-03-29 $110.33 $111.92 $110.33 $111.48 $105.76 94,562
2018-03-28 $110.49 $110.50 $109.88 $109.88 $104.24 6,980
2018-03-27 $112.85 $112.85 $110.72 $110.72 $105.04 4,073
2018-03-26 $111.38 $111.88 $110.33 $111.83 $106.09 60,983
2018-03-23 $111.84 $111.84 $109.73 $109.73 $104.10 11,583
2018-03-22 $112.91 $112.98 $111.89 $111.89 $106.15 7,260
2018-03-21 $113.82 $114.18 $113.77 $113.92 $108.07 3,482
2018-03-20 $113.48 $113.93 $113.48 $113.84 $108.00 3,714
2018-03-19 $113.99 $113.99 $112.63 $113.21 $107.40 12,636
2018-03-16 $114.60 $114.95 $114.53 $114.54 $108.66 3,934
2018-03-15 $114.76 $115.03 $114.45 $114.53 $108.65 21,328
2018-03-14 $115.17 $115.17 $114.38 $114.52 $108.64 4,139
2018-03-13 $115.71 $115.89 $114.26 $114.26 $108.40 3,925
2018-03-12 $115.15 $115.35 $114.93 $115.33 $109.41 12,200
2018-03-09 $114.01 $114.65 $113.88 $114.53 $108.65 8,617
2018-03-08 $113.80 $113.87 $113.34 $113.61 $107.78 52,138
2018-03-07 $113.06 $113.66 $112.72 $113.39 $107.57 21,190
2018-03-06 $114.00 $114.16 $113.54 $114.13 $108.27 9,754
2018-03-05 $111.67 $113.52 $111.67 $113.26 $107.45 28,112
2018-03-02 $111.10 $112.42 $110.84 $112.40 $106.63 9,444
2018-03-01 $113.41 $113.68 $111.16 $112.05 $106.30 26,881
2018-02-28 $114.92 $115.09 $113.68 $113.68 $107.85 20,426
2018-02-27 $116.40 $116.40 $114.47 $114.47 $108.60 8,189
2018-02-26 $116.05 $116.44 $115.88 $116.43 $110.46 8,051
2018-02-23 $114.81 $115.52 $114.53 $115.52 $109.59 6,771
2018-02-22 $114.67 $115.00 $114.14 $114.25 $108.39 7,964
2018-02-21 $115.05 $115.48 $114.68 $114.71 $108.82 17,252
2018-02-20 $114.70 $115.47 $114.44 $114.57 $108.69 27,016
2018-02-16 $115.33 $116.10 $115.14 $115.39 $109.47 60,844
2018-02-15 $115.20 $115.38 $114.36 $115.28 $109.36 13,195
2018-02-14 $111.98 $114.59 $111.98 $114.49 $108.62 35,398
2018-02-13 $111.78 $112.66 $111.78 $112.66 $106.88 24,982
2018-02-12 $111.72 $112.90 $111.41 $112.38 $106.61 74,382
2018-02-09 $111.19 $111.37 $107.48 $110.60 $104.92 18,966
2018-02-08 $114.37 $114.53 $110.79 $110.79 $105.11 5,182
2018-02-07 $114.34 $115.51 $114.07 $114.07 $108.22 17,955
2018-02-06 $110.41 $114.99 $110.41 $114.44 $108.57 30,212
2018-02-05 $115.09 $115.96 $111.22 $112.01 $106.26 23,490
2018-02-02 $117.75 $117.75 $116.09 $116.09 $110.13 36,200
2018-02-01 $117.77 $118.41 $117.48 $117.56 $111.53 65,339
2018-01-31 $118.91 $118.91 $117.95 $118.14 $112.08 52,104
2018-01-30 $118.40 $118.76 $118.07 $118.57 $112.49 19,407
2018-01-29 $119.27 $119.56 $119.00 $119.16 $113.05 13,829
2018-01-26 $118.99 $119.68 $118.93 $119.68 $113.54 6,307
2018-01-25 $119.14 $119.14 $118.18 $118.20 $112.13 7,438
2018-01-24 $119.04 $119.04 $118.03 $118.89 $112.79 14,120
2018-01-23 $118.16 $118.58 $118.14 $118.58 $112.50 26,343
2018-01-22 $116.75 $117.77 $116.75 $117.77 $111.73 14,393
2018-01-19 $116.54 $116.69 $116.24 $116.66 $110.67 3,143
2018-01-18 $115.74 $115.99 $115.55 $115.71 $109.77 6,978
2018-01-17 $115.80 $116.22 $115.41 $116.05 $110.10 7,562
2018-01-16 $116.48 $116.74 $115.27 $115.42 $109.50 31,551
2018-01-12 $114.70 $115.63 $114.70 $115.47 $109.54 23,165
2018-01-11 $113.07 $114.32 $113.07 $114.32 $108.45 6,174
2018-01-10 $112.92 $113.09 $112.76 $112.76 $106.97 7,378
2018-01-09 $113.16 $113.17 $112.82 $113.06 $107.26 3,986
2018-01-08 $112.90 $113.00 $112.67 $112.75 $106.96 22,739
2018-01-05 $112.32 $112.73 $112.32 $112.73 $106.95 2,695
2018-01-04 $111.66 $111.93 $111.49 $111.90 $106.16 14,644
2018-01-03 $110.67 $111.37 $110.67 $111.25 $105.54 6,419
2018-01-02 $109.60 $110.59 $109.60 $110.59 $104.92 22,375
2017-12-29 $109.89 $109.89 $109.39 $109.39 $103.78 10,219
2017-12-28 $109.84 $109.84 $109.65 $109.70 $104.07 6,184
2017-12-27 $109.83 $110.12 $109.52 $109.64 $104.01 23,864
2017-12-26 $109.42 $109.81 $109.42 $109.73 $104.10 3,270
2017-12-22 $109.43 $109.64 $109.27 $109.64 $104.01 4,293
2017-12-21 $109.46 $110.02 $109.17 $109.88 $104.24 7,463
2017-12-20 $110.00 $110.00 $109.70 $109.76 $103.51 10,316
2017-12-19 $109.93 $110.23 $109.91 $109.97 $103.71 56,750
2017-12-18 $109.73 $110.04 $109.73 $109.94 $103.68 10,408
2017-12-15 $108.75 $108.98 $108.47 $108.80 $102.60 28,115
2017-12-14 $108.61 $108.83 $108.42 $108.54 $102.36 5,208
2017-12-13 $108.49 $108.76 $108.47 $108.61 $102.42 6,271
2017-12-12 $108.20 $108.37 $108.10 $108.31 $102.14 2,201
2017-12-11 $108.36 $108.36 $108.09 $108.09 $101.93 1,684
2017-12-08 $108.08 $108.22 $108.01 $108.19 $102.03 4,722
2017-12-07 $107.22 $107.66 $107.22 $107.64 $101.51 11,168
2017-12-06 $107.42 $107.66 $107.15 $107.22 $101.11 11,883
2017-12-05 $108.30 $108.37 $107.76 $107.82 $101.67 9,073
2017-12-04 $108.23 $108.84 $108.03 $108.14 $101.98 27,289
2017-12-01 $107.26 $107.76 $106.55 $107.48 $101.36 162,189
2017-11-30 $107.63 $108.07 $107.43 $107.63 $101.50 3,832
2017-11-29 $107.18 $107.72 $107.11 $107.20 $101.09 3,703
2017-11-28 $106.39 $106.99 $106.35 $106.99 $100.90 2,899
2017-11-27 $106.57 $106.67 $106.10 $106.10 $100.06 17,408
2017-11-24 $106.39 $106.53 $106.20 $106.44 $100.38 1,633
2017-11-22 $106.11 $106.14 $105.78 $106.13 $100.08 4,994
2017-11-21 $105.59 $106.04 $105.59 $105.92 $99.89 9,972
2017-11-20 $105.27 $105.47 $105.21 $105.28 $99.28 3,602
2017-11-17 $104.73 $104.98 $104.73 $104.80 $98.83 16,321
2017-11-16 $104.19 $104.76 $104.19 $104.76 $98.79 3,500
2017-11-15 $103.58 $103.97 $103.58 $103.78 $97.87 1,445
2017-11-14 $103.91 $104.28 $103.91 $104.22 $98.28 3,119
2017-11-13 $103.66 $104.43 $103.34 $104.30 $98.36 26,583
2017-11-10 $103.74 $104.12 $103.74 $104.05 $98.12 6,489
2017-11-09 $103.34 $103.82 $103.25 $103.82 $97.91 4,940
2017-11-08 $104.24 $104.48 $104.12 $104.48 $98.53 5,686
2017-11-07 $104.51 $104.56 $104.09 $104.09 $98.16 3,731
2017-11-06 $104.70 $104.83 $104.70 $104.82 $98.85 1,897
2017-11-03 $104.05 $104.32 $104.05 $104.32 $98.38 2,659
2017-11-02 $104.42 $104.42 $103.75 $104.00 $98.08 19,119
2017-11-01 $104.66 $104.82 $104.40 $104.47 $98.52 4,790
2017-10-31 $104.21 $104.33 $104.15 $104.22 $98.28 18,554
2017-10-30 $104.01 $104.07 $104.00 $104.07 $98.14 985
2017-10-27 $103.57 $103.79 $103.57 $103.77 $97.86 1,628
2017-10-26 $102.76 $103.23 $102.76 $103.08 $97.21 36,644
2017-10-25 $102.73 $102.82 $102.37 $102.76 $96.91 3,691
2017-10-24 $102.74 $103.03 $102.74 $103.03 $97.16 1,779
2017-10-23 $103.16 $103.26 $102.45 $102.45 $96.61 5,266
2017-10-20 $103.05 $103.13 $102.90 $102.98 $97.11 67,399
2017-10-19 $102.61 $103.05 $102.52 $103.02 $97.15 12,339
2017-10-18 $103.44 $103.53 $103.21 $103.21 $97.33 8,862
2017-10-17 $103.11 $103.34 $103.01 $103.30 $97.42 6,381
2017-10-16 $103.40 $103.40 $103.03 $103.15 $97.27 5,612
2017-10-13 $103.30 $103.35 $103.20 $103.22 $97.34 3,061
2017-10-12 $103.08 $103.16 $102.80 $103.02 $97.15 7,283
2017-10-11 $103.46 $103.55 $103.11 $103.48 $97.59 10,180
2017-10-10 $103.39 $103.39 $103.10 $103.29 $97.41 3,808
2017-10-09 $103.34 $103.34 $102.87 $102.87 $97.01 8,211
2017-10-06 $102.84 $103.17 $102.84 $103.07 $97.20 334,381
2017-10-05 $102.79 $103.10 $102.79 $103.01 $97.14 4,326
2017-10-04 $102.54 $102.75 $102.48 $102.72 $96.87 3,808
2017-10-03 $102.24 $102.28 $102.06 $102.28 $96.45 1,763
2017-10-02 $101.86 $101.98 $101.83 $101.84 $96.04 25,601
2017-09-29 $101.63 $101.86 $101.59 $101.83 $96.03 7,743
2017-09-28 $101.18 $101.37 $101.15 $101.35 $95.58 10,146
2017-09-27 $101.26 $101.63 $101.23 $101.44 $95.66 1,853
2017-09-26 $101.33 $101.60 $101.06 $101.06 $95.30 2,925
2017-09-25 $101.36 $101.36 $101.14 $101.21 $95.44 2,216
2017-09-22 $101.28 $101.63 $101.28 $101.52 $95.74 2,865
2017-09-21 $101.43 $101.43 $101.17 $101.39 $95.61 14,197
2017-09-20 $101.39 $101.53 $101.06 $101.50 $95.72 5,564
2017-09-19 $101.08 $101.24 $100.88 $101.19 $95.42 3,068
2017-09-18 $101.28 $101.63 $100.88 $100.94 $95.19 4,780
2017-09-15 $101.30 $101.40 $101.15 $101.19 $95.43 3,970
2017-09-14 $101.17 $101.28 $101.05 $101.23 $95.46 5,669
2017-09-13 $101.00 $101.44 $101.00 $101.44 $95.66 2,896
2017-09-12 $100.89 $101.20 $100.89 $101.12 $95.36 3,833
2017-09-11 $100.63 $100.81 $100.56 $100.75 $95.01 3,161
2017-09-08 $100.44 $100.46 $100.04 $100.05 $94.35 3,565
2017-09-07 $100.91 $101.02 $100.16 $100.26 $94.55 13,447
2017-09-06 $99.99 $100.35 $99.99 $100.34 $94.62 2,207
2017-09-05 $100.00 $100.24 $99.41 $99.85 $94.16 8,092
2017-09-01 $100.01 $100.23 $100.01 $100.04 $94.34 142,964
2017-08-31 $99.52 $99.81 $99.43 $99.69 $94.01 15,193
2017-08-30 $98.98 $99.36 $98.98 $99.30 $93.64 2,282
2017-08-29 $98.37 $98.87 $98.37 $98.86 $93.23 5,781
2017-08-28 $99.24 $99.24 $98.92 $98.99 $93.35 17,372
2017-08-25 $98.97 $99.22 $98.87 $99.05 $93.41 18,377
2017-08-24 $99.16 $99.16 $98.57 $98.68 $93.06 26,517
2017-08-23 $98.87 $99.07 $98.75 $98.85 $93.22 3,890
2017-08-22 $98.89 $99.55 $98.89 $99.39 $93.73 3,842
2017-08-21 $98.51 $98.68 $98.22 $98.68 $93.06 4,879
2017-08-18 $98.73 $98.73 $98.43 $98.62 $93.00 1,717
2017-08-17 $99.89 $99.89 $98.83 $98.84 $93.21 54,099
2017-08-16 $99.98 $100.26 $99.98 $100.22 $94.51 4,017
2017-08-15 $100.39 $100.39 $99.65 $99.76 $94.08 8,915
2017-08-14 $100.26 $100.56 $100.26 $100.39 $94.67 2,930
2017-08-11 $99.48 $99.86 $99.48 $99.65 $93.97 7,814
2017-08-10 $100.41 $100.41 $99.46 $99.46 $93.79 1,927
2017-08-09 $100.34 $100.88 $100.25 $100.82 $95.08 18,382
2017-08-08 $101.38 $101.76 $101.19 $101.31 $95.54 30,172
2017-08-07 $101.32 $101.49 $101.26 $101.46 $95.68 3,415
2017-08-04 $101.26 $101.38 $100.97 $101.36 $95.59 9,078
2017-08-03 $101.43 $101.51 $101.17 $101.18 $95.42 6,860
2017-08-02 $101.44 $101.44 $100.84 $101.43 $95.65 20,436
2017-08-01 $101.51 $101.62 $101.22 $101.46 $95.68 168,354
2017-07-31 $101.19 $101.25 $100.84 $101.16 $95.40 18,995
2017-07-28 $100.74 $100.94 $100.49 $100.94 $95.19 3,473
2017-07-27 $101.16 $101.53 $101.16 $101.27 $95.50 3,457
2017-07-26 $100.77 $100.96 $100.77 $100.91 $95.16 1,754
2017-07-25 $100.56 $100.92 $100.43 $100.72 $94.98 6,580
2017-07-24 $100.29 $100.36 $100.11 $100.16 $94.45 8,351
2017-07-21 $100.34 $100.63 $100.23 $100.63 $94.90 2,883
2017-07-20 $100.89 $101.02 $100.54 $100.70 $94.96 13,572
2017-07-19 $100.44 $100.84 $100.43 $100.73 $94.99 3,402
2017-07-18 $100.04 $100.28 $99.88 $100.23 $94.52 3,977
2017-07-17 $100.16 $100.23 $100.11 $100.15 $94.45 1,935
2017-07-14 $99.70 $99.88 $99.62 $99.81 $94.12 3,533
2017-07-13 $99.42 $99.65 $99.39 $99.42 $93.76 5,250
2017-07-12 $99.25 $99.52 $99.25 $99.35 $93.69 5,928
2017-07-11 $98.48 $98.72 $98.23 $98.58 $92.96 4,757
2017-07-10 $98.39 $98.73 $98.29 $98.63 $93.01 6,172
2017-07-07 $97.91 $98.55 $97.91 $98.44 $92.83 3,853
2017-07-06 $98.22 $98.36 $97.88 $98.03 $92.45 7,141
2017-07-05 $98.70 $98.83 $98.30 $98.83 $93.20 8,425
2017-07-03 $99.50 $99.50 $98.78 $98.78 $93.15 10,390
2017-06-30 $98.81 $99.14 $98.74 $98.97 $93.33 13,702
2017-06-29 $98.98 $99.07 $97.88 $98.40 $92.79 5,149
2017-06-28 $98.94 $99.45 $98.93 $99.35 $93.69 3,289
2017-06-27 $98.81 $99.08 $98.61 $98.63 $93.01 4,369
2017-06-26 $99.27 $99.42 $98.97 $98.97 $93.33 15,115
2017-06-23 $98.77 $98.97 $98.47 $98.92 $93.29 13,756
2017-06-22 $99.00 $99.12 $98.83 $98.83 $93.20 5,960
2017-06-21 $98.87 $99.01 $98.63 $98.86 $93.22 5,852
2017-06-20 $99.11 $99.11 $98.80 $98.87 $93.24 5,064
2017-06-19 $100.24 $100.61 $100.24 $100.44 $94.04 3,491
2017-06-16 $99.98 $99.99 $99.56 $99.99 $93.62 3,439
2017-06-15 $99.38 $99.90 $99.15 $99.85 $93.48 11,818
2017-06-14 $100.97 $100.97 $100.17 $100.49 $94.08 9,193
2017-06-13 $100.30 $100.68 $100.30 $100.68 $94.26 2,576
2017-06-12 $99.66 $100.06 $99.66 $99.79 $93.43 3,154
2017-06-09 $100.31 $100.42 $99.79 $99.91 $93.54 6,045
2017-06-08 $100.90 $100.90 $100.22 $100.40 $94.00 14,370
2017-06-07 $101.17 $101.20 $100.99 $101.20 $94.75 1,662
2017-06-06 $101.33 $101.33 $101.04 $101.13 $94.68 2,705
2017-06-05 $101.85 $101.85 $101.66 $101.76 $95.27 3,760
2017-06-02 $101.81 $102.24 $101.81 $102.21 $95.69 4,184
2017-06-01 $101.17 $101.39 $101.17 $101.38 $94.92 1,565
2017-05-31 $100.01 $100.61 $100.01 $100.58 $94.17 7,675
2017-05-30 $100.27 $100.60 $100.27 $100.44 $94.04 3,918
2017-05-26 $100.20 $100.23 $100.10 $100.23 $93.84 3,410
2017-05-25 $99.87 $100.38 $99.87 $100.15 $93.77 5,888
2017-05-24 $99.25 $99.74 $99.09 $99.68 $93.33 7,496
2017-05-23 $99.87 $99.87 $99.35 $99.41 $93.07 15,542
2017-05-22 $99.50 $99.85 $99.50 $99.82 $93.46 7,759
2017-05-19 $99.05 $99.59 $98.94 $99.49 $93.15 26,235
2017-05-18 $98.33 $98.96 $98.33 $98.84 $92.54 17,776
2017-05-17 $99.10 $99.13 $98.18 $98.18 $91.92 20,689
2017-05-16 $99.88 $99.88 $99.50 $99.56 $93.21 6,467
2017-05-15 $99.62 $99.88 $99.56 $99.66 $93.31 10,679
2017-05-12 $99.48 $99.53 $99.38 $99.46 $93.12 4,809
2017-05-11 $99.72 $99.72 $99.08 $99.57 $93.22 5,904
2017-05-10 $99.99 $100.04 $99.71 $99.97 $93.60 6,419
2017-05-09 $100.06 $100.27 $100.06 $100.22 $93.83 4,615
2017-05-08 $100.07 $100.08 $99.88 $99.98 $93.61 2,790
2017-05-05 $99.60 $99.86 $99.60 $99.86 $93.49 961
2017-05-04 $99.24 $99.47 $99.06 $99.47 $93.12 5,900
2017-05-03 $99.56 $99.56 $99.03 $99.24 $92.91 11,829
2017-05-02 $99.57 $99.57 $99.20 $99.52 $93.18 5,153
2017-05-01 $99.64 $99.75 $99.34 $99.53 $93.19 13,478
2017-04-28 $99.75 $99.75 $99.14 $99.23 $92.90 9,494
2017-04-27 $99.41 $99.60 $99.32 $99.58 $93.23 4,820
2017-04-26 $99.02 $99.46 $98.94 $99.30 $92.97 3,316
2017-04-25 $98.57 $98.94 $98.57 $98.84 $92.54 3,682
2017-04-24 $98.02 $98.07 $97.85 $97.99 $91.74 67,674
2017-04-21 $96.75 $96.75 $96.42 $96.64 $90.48 68,325
2017-04-20 $96.26 $96.97 $96.26 $96.91 $90.73 3,114
2017-04-19 $96.13 $96.28 $95.77 $95.77 $89.66 3,607
2017-04-18 $95.78 $95.84 $95.45 $95.84 $89.73 7,247
2017-04-17 $95.33 $95.86 $95.33 $95.83 $89.72 2,520
2017-04-13 $95.57 $95.67 $95.10 $95.13 $89.07 13,857
2017-04-12 $95.88 $95.96 $95.59 $95.75 $89.65 4,505
2017-04-11 $95.47 $96.01 $95.46 $96.01 $89.89 16,004
2017-04-10 $95.81 $96.04 $95.61 $95.78 $89.67 6,124
2017-04-07 $95.82 $95.82 $95.49 $95.49 $89.40 295,759
2017-04-06 $95.54 $95.97 $95.54 $95.78 $89.67 4,059
2017-04-05 $95.79 $96.37 $95.42 $95.42 $89.34 15,003
2017-04-04 $95.88 $95.96 $95.78 $95.92 $89.81 3,008
2017-04-03 $96.34 $96.34 $95.75 $96.14 $90.01 4,361
2017-03-31 $96.50 $96.77 $96.47 $96.48 $90.33 14,397
2017-03-30 $96.31 $96.67 $96.31 $96.58 $90.42 3,750
2017-03-29 $95.97 $96.50 $95.97 $96.50 $90.35 3,413
2017-03-28 $95.76 $96.37 $95.76 $96.28 $90.14 7,342
2017-03-27 $94.78 $95.65 $94.78 $95.59 $89.50 443,973
2017-03-24 $95.27 $95.64 $95.13 $95.13 $89.07 2,003
2017-03-23 $95.01 $95.51 $95.01 $95.08 $89.02 12,710
2017-03-22 $94.81 $94.98 $94.40 $94.98 $88.93 5,925
2017-03-21 $96.31 $96.31 $95.00 $95.00 $88.95 1,856
2017-03-20 $96.04 $96.04 $95.67 $95.71 $89.61 3,476
2017-03-17 $96.28 $96.28 $96.00 $96.02 $89.90 1,827
2017-03-16 $96.00 $96.09 $95.86 $95.95 $89.83 1,931
2017-03-15 $95.23 $95.68 $95.19 $95.64 $89.54 2,657
2017-03-14 $94.97 $95.15 $94.90 $95.13 $89.07 1,466
2017-03-13 $95.33 $95.40 $95.15 $95.34 $89.26 7,103
2017-03-10 $95.29 $95.36 $94.85 $95.01 $88.95 3,310
2017-03-09 $94.82 $94.90 $94.49 $94.71 $88.67 9,166
2017-03-08 $94.45 $94.67 $94.45 $94.50 $88.48 3,456
2017-03-07 $94.44 $94.49 $94.23 $94.27 $88.26 7,297
2017-03-06 $94.76 $94.76 $94.32 $94.65 $88.62 23,414
2017-03-03 $95.00 $95.04 $94.47 $94.76 $88.72 7,107
2017-03-02 $94.87 $95.17 $94.87 $95.17 $89.10 443,866
2017-03-01 $95.07 $95.47 $95.07 $95.47 $89.39 6,237
2017-02-28 $94.55 $94.55 $94.08 $94.19 $88.19 2,678
2017-02-27 $94.44 $94.69 $94.44 $94.65 $88.62 11,188
2017-02-24 $94.17 $94.63 $94.17 $94.63 $88.60 16,193
2017-02-23 $95.26 $95.26 $94.69 $94.79 $88.75 7,901
2017-02-22 $94.90 $95.04 $94.76 $95.00 $88.94 11,031
2017-02-21 $94.68 $95.13 $94.68 $94.89 $88.84 19,666
2017-02-17 $93.94 $94.31 $93.94 $94.27 $88.26 8,958
2017-02-16 $94.43 $94.48 $94.16 $94.29 $88.28 7,353
2017-02-15 $93.99 $94.65 $93.99 $94.52 $88.49 5,015
2017-02-14 $94.05 $94.28 $94.01 $94.28 $88.27 8,531
2017-02-13 $94.03 $94.17 $94.00 $94.03 $88.04 4,721
2017-02-10 $93.26 $93.70 $93.26 $93.61 $87.64 25,581
2017-02-09 $92.58 $93.24 $92.58 $93.03 $87.10 8,915
2017-02-08 $92.12 $92.81 $92.12 $92.81 $86.89 13,786
2017-02-07 $92.40 $92.40 $92.16 $92.24 $86.36 11,583
2017-02-06 $92.55 $92.55 $92.22 $92.38 $86.49 66,287
2017-02-03 $92.89 $93.01 $92.82 $92.93 $87.01 4,419
2017-02-02 $92.78 $93.06 $92.78 $92.87 $86.95 40,802
2017-02-01 $93.22 $93.40 $92.68 $93.10 $87.17 10,717
2017-01-31 $92.83 $93.17 $92.64 $93.17 $87.23 26,388
2017-01-30 $93.08 $93.21 $92.51 $93.13 $87.19 13,685
2017-01-27 $93.63 $93.63 $93.24 $93.51 $87.55 8,624
2017-01-26 $93.86 $94.17 $93.86 $93.96 $87.97 11,737
2017-01-25 $93.78 $94.05 $93.78 $93.99 $88.00 8,313
2017-01-24 $92.89 $93.40 $92.89 $93.38 $87.43 7,873
2017-01-23 $92.68 $92.75 $92.35 $92.72 $86.81 12,238
2017-01-20 $92.69 $92.87 $92.42 $92.59 $86.69 79,217
2017-01-19 $92.78 $93.03 $92.37 $92.44 $86.55 6,508
2017-01-18 $92.93 $92.93 $92.45 $92.61 $86.71 10,987
2017-01-17 $92.89 $93.18 $92.72 $92.97 $87.04 14,784
2017-01-13 $93.07 $93.07 $92.78 $92.91 $86.99 6,860
2017-01-12 $92.69 $92.78 $92.13 $92.74 $86.83 17,943
2017-01-11 $92.24 $92.85 $92.23 $92.83 $86.91 8,148
2017-01-10 $92.24 $92.72 $92.19 $92.27 $86.39 33,346
2017-01-09 $91.96 $92.24 $91.92 $92.24 $86.36 16,517
2017-01-06 $91.51 $92.33 $91.43 $92.16 $86.29 13,419
2017-01-05 $91.71 $92.06 $91.71 $92.06 $86.19 7,666
2017-01-04 $91.09 $91.97 $91.09 $91.96 $86.10 5,487
2017-01-03 $90.71 $91.01 $90.28 $90.84 $85.05 93,837
2016-12-30 $91.01 $91.02 $90.16 $90.16 $84.41 23,389
2016-12-29 $90.89 $90.89 $90.48 $90.60 $84.82 24,645
2016-12-28 $91.39 $91.39 $90.71 $90.98 $85.18 42,735
2016-12-27 $91.59 $91.59 $91.27 $91.37 $85.55 13,579
2016-12-23 $91.30 $91.30 $91.08 $91.26 $85.44 5,903
2016-12-22 $91.81 $91.81 $91.11 $91.37 $85.55 9,242
2016-12-21 $92.51 $92.68 $92.41 $92.67 $86.13 4,754
2016-12-20 $92.04 $92.70 $92.04 $92.48 $85.96 13,231
2016-12-19 $91.93 $92.35 $91.93 $92.00 $85.51 5,164
2016-12-16 $92.32 $92.32 $91.67 $91.93 $85.45 27,296
2016-12-15 $92.30 $92.56 $92.05 $92.14 $85.64 17,181
2016-12-14 $93.03 $93.08 $92.20 $92.20 $85.70 4,870
2016-12-13 $92.71 $93.46 $92.71 $93.30 $86.72 100,398
2016-12-12 $92.62 $92.62 $92.05 $92.29 $85.78 14,834
2016-12-09 $92.55 $92.80 $92.41 $92.80 $86.25 21,818
2016-12-08 $92.61 $92.77 $92.43 $92.74 $86.20 7,947
2016-12-07 $90.85 $92.59 $90.85 $92.57 $86.04 17,793
2016-12-06 $90.34 $90.92 $90.34 $90.90 $84.49 12,308
2016-12-05 $89.90 $90.61 $89.82 $90.54 $84.15 31,946
2016-12-02 $89.73 $89.79 $89.37 $89.47 $83.16 15,142
2016-12-01 $89.78 $89.86 $89.54 $89.68 $83.35 22,012
2016-11-30 $90.72 $90.72 $89.92 $90.12 $83.76 21,751
2016-11-29 $90.17 $90.72 $90.17 $90.47 $84.09 1,944
2016-11-28 $90.43 $90.43 $89.97 $90.03 $83.68 12,715
2016-11-25 $90.52 $90.76 $90.52 $90.73 $84.33 4,389
2016-11-23 $89.64 $90.20 $89.64 $90.10 $83.74 5,776
2016-11-22 $89.69 $90.26 $89.69 $90.12 $83.77 10,807
2016-11-21 $89.26 $89.68 $89.16 $89.68 $83.35 14,965
2016-11-18 $89.31 $89.31 $88.99 $89.04 $82.76 21,941
2016-11-17 $88.60 $89.37 $88.60 $89.37 $83.07 3,717
2016-11-16 $88.36 $88.38 $88.12 $88.32 $82.09 1,926
2016-11-15 $88.24 $88.28 $88.00 $88.28 $82.05 6,497
2016-11-14 $88.00 $88.08 $87.71 $87.83 $81.63 12,687
2016-11-11 $87.68 $87.89 $87.43 $87.75 $81.56 4,690
2016-11-10 $87.58 $87.94 $87.20 $87.49 $81.32 90,501
2016-11-09 $86.17 $87.93 $86.17 $87.61 $81.43 33,138
2016-11-08 $87.62 $88.39 $87.62 $88.13 $81.91 7,437
2016-11-07 $87.13 $87.73 $87.12 $87.73 $81.54 14,214
2016-11-04 $86.22 $86.52 $85.89 $85.89 $79.83 8,131
2016-11-03 $86.76 $87.20 $86.42 $86.42 $80.32 8,740
2016-11-02 $87.35 $87.35 $86.66 $86.74 $80.62 8,908
2016-11-01 $88.01 $88.01 $86.66 $87.15 $81.00 8,085
2016-10-31 $88.02 $88.08 $87.68 $88.00 $81.79 18,490
2016-10-28 $87.61 $88.23 $87.61 $87.83 $81.64 11,158
2016-10-27 $88.47 $88.47 $87.77 $87.84 $81.64 9,504
2016-10-26 $88.66 $88.66 $88.66 $88.66 $82.41 439
2016-10-25 $88.71 $88.88 $88.60 $88.66 $82.41 5,026
2016-10-24 $89.38 $89.38 $89.22 $89.29 $82.99 8,108
2016-10-21 $88.13 $88.97 $88.13 $88.96 $82.68 6,967
2016-10-20 $88.65 $88.79 $88.36 $88.77 $82.50 7,310
2016-10-19 $88.59 $88.79 $88.41 $88.71 $82.45 8,171
2016-10-18 $88.50 $88.61 $88.29 $88.29 $82.06 7,982
2016-10-17 $87.95 $87.95 $87.74 $87.79 $81.60 1,923
2016-10-14 $88.91 $88.99 $88.46 $88.46 $82.22 2,480
2016-10-13 $87.84 $88.42 $87.52 $88.39 $82.15 15,917
2016-10-12 $88.33 $88.73 $88.33 $88.52 $82.28 11,849
2016-10-11 $89.20 $89.20 $88.18 $88.40 $82.16 17,131
2016-10-10 $89.56 $89.61 $89.29 $89.38 $83.07 5,823
2016-10-07 $89.49 $89.49 $88.84 $89.11 $82.82 4,900
2016-10-06 $89.41 $89.82 $89.32 $89.82 $83.48 5,165
2016-10-05 $89.69 $90.07 $89.69 $89.94 $83.60 6,745
2016-10-04 $89.90 $89.92 $89.08 $89.29 $82.99 28,507
2016-10-03 $89.27 $89.33 $89.05 $89.33 $83.03 5,206
2016-09-30 $88.89 $89.67 $88.89 $89.35 $83.05 12,859
2016-09-29 $89.19 $89.60 $88.61 $88.79 $82.53 4,556
2016-09-28 $89.21 $89.57 $89.06 $89.56 $83.24 3,782
2016-09-27 $88.19 $89.16 $88.19 $89.16 $82.87 7,297
2016-09-26 $88.66 $88.66 $88.27 $88.32 $82.09 5,344
2016-09-23 $89.31 $89.60 $89.31 $89.47 $83.16 7,265
2016-09-22 $89.86 $90.19 $89.86 $89.95 $83.61 9,277
2016-09-21 $88.50 $89.08 $88.32 $89.07 $82.79 3,811
2016-09-20 $88.34 $88.34 $87.90 $87.95 $81.75 7,449
2016-09-19 $87.98 $88.20 $87.48 $87.66 $81.48 11,481
2016-09-16 $87.53 $87.61 $87.39 $87.54 $81.36 10,459
2016-09-15 $87.63 $88.25 $87.63 $88.23 $82.01 162,967
2016-09-14 $87.68 $88.09 $87.55 $87.81 $81.62 19,079
2016-09-13 $88.55 $88.55 $87.78 $88.00 $81.79 3,937
2016-09-12 $87.90 $89.32 $87.90 $89.32 $83.02 5,779
2016-09-09 $89.50 $89.72 $88.33 $88.33 $82.10 6,651
2016-09-08 $90.36 $90.53 $90.05 $90.18 $83.82 56,981
2016-09-07 $91.06 $91.06 $90.60 $90.92 $84.51 12,430
2016-09-06 $90.76 $90.76 $90.25 $90.73 $84.33 12,662
2016-09-02 $90.55 $90.63 $90.23 $90.39 $84.01 5,355
2016-09-01 $89.74 $90.08 $89.74 $89.95 $83.60 4,787
2016-08-31 $89.66 $89.66 $89.36 $89.61 $83.29 5,926
2016-08-30 $90.15 $90.27 $89.78 $89.83 $83.49 22,845
2016-08-29 $89.77 $90.26 $89.77 $90.17 $83.81 112,621
2016-08-26 $90.16 $90.50 $89.43 $89.65 $83.33 10,530
2016-08-25 $90.32 $90.32 $90.13 $90.13 $83.77 2,683
2016-08-24 $91.02 $91.02 $90.46 $90.50 $84.12 22,445
2016-08-23 $90.95 $91.04 $90.74 $90.75 $84.35 22,723
2016-08-22 $90.48 $90.59 $90.35 $90.55 $84.16 6,254
2016-08-19 $90.18 $90.59 $90.18 $90.56 $84.17 10,344
2016-08-18 $90.35 $90.61 $90.35 $90.58 $84.19 14,258
2016-08-17 $90.46 $90.46 $89.90 $90.41 $84.03 383,960
2016-08-16 $90.64 $90.80 $90.49 $90.54 $84.15 95,421
2016-08-15 $91.02 $91.17 $90.97 $91.06 $84.64 2,671
2016-08-12 $90.86 $90.98 $90.53 $90.66 $84.26 18,508
2016-08-11 $90.32 $90.86 $90.32 $90.70 $84.30 33,874
2016-08-10 $89.90 $89.99 $89.80 $89.96 $83.61 7,259
2016-08-09 $89.74 $90.00 $89.60 $89.60 $83.28 3,481
2016-08-08 $89.69 $89.69 $89.41 $89.52 $83.21 28,988
2016-08-05 $89.17 $89.76 $89.17 $89.70 $83.37 8,407
2016-08-04 $88.33 $88.66 $88.33 $88.59 $82.34 7,429
2016-08-03 $87.96 $88.46 $87.96 $88.44 $82.20 10,865
2016-08-02 $89.12 $89.12 $88.11 $88.27 $82.04 17,981
2016-08-01 $89.41 $89.58 $89.11 $89.28 $82.98 4,246
2016-07-29 $89.20 $89.54 $89.09 $89.45 $83.14 14,088
2016-07-28 $88.76 $89.08 $88.41 $89.08 $82.80 3,191
2016-07-27 $89.20 $89.20 $88.75 $88.82 $82.55 5,815
2016-07-26 $88.62 $88.92 $88.27 $88.53 $82.28 12,091
2016-07-25 $88.39 $88.61 $88.39 $88.55 $82.30 4,134
2016-07-22 $88.21 $88.45 $88.10 $88.34 $82.11 3,839
2016-07-21 $88.41 $88.52 $87.94 $88.07 $81.86 22,222
2016-07-20 $88.13 $88.41 $88.12 $88.41 $82.17 7,909
2016-07-19 $87.61 $87.73 $87.51 $87.56 $81.38 16,828
2016-07-18 $87.76 $88.22 $87.76 $88.16 $81.94 5,675
2016-07-15 $88.17 $88.17 $87.67 $87.83 $81.63 7,339
2016-07-14 $88.40 $88.40 $87.95 $88.18 $81.96 18,180
2016-07-13 $88.16 $88.16 $87.71 $87.71 $81.52 3,747
2016-07-12 $88.00 $88.10 $87.77 $87.86 $81.66 4,793
2016-07-11 $86.60 $87.25 $86.60 $87.02 $80.88 11,175
2016-07-08 $85.22 $86.02 $85.22 $85.99 $79.92 37,753
2016-07-07 $84.36 $84.65 $84.07 $84.31 $78.36 10,007
2016-07-06 $83.41 $84.33 $83.30 $84.33 $78.38 9,321
2016-07-05 $84.64 $84.64 $83.68 $83.79 $77.88 14,875
2016-07-01 $85.00 $85.38 $85.00 $85.23 $79.22 12,477
2016-06-30 $83.89 $84.46 $83.54 $84.38 $78.43 34,529
2016-06-29 $83.50 $84.11 $83.50 $83.91 $77.99 20,965
2016-06-28 $82.06 $82.71 $81.97 $82.71 $76.88 39,902
2016-06-27 $81.85 $81.85 $80.26 $81.17 $75.44 43,862
2016-06-24 $83.45 $84.58 $83.10 $83.13 $77.27 9,775
2016-06-23 $87.92 $88.17 $87.60 $88.17 $81.95 4,891
2016-06-22 $86.81 $87.20 $86.67 $86.69 $80.57 14,164
2016-06-21 $86.80 $87.04 $86.65 $86.73 $80.61 7,237
2016-06-20 $87.89 $88.27 $87.63 $87.63 $80.59 8,613
2016-06-17 $86.05 $86.35 $85.94 $86.21 $79.28 12,075
2016-06-16 $84.96 $86.05 $84.55 $86.01 $79.10 49,379
2016-06-15 $85.72 $86.37 $85.72 $85.84 $78.94 5,531
2016-06-14 $85.39 $85.44 $84.90 $85.30 $78.44 11,478
2016-06-13 $86.09 $86.81 $85.94 $86.04 $79.13 5,754
2016-06-10 $87.04 $87.10 $86.57 $86.87 $79.89 18,971
2016-06-09 $88.06 $88.25 $88.01 $88.23 $81.14 4,699
2016-06-08 $88.82 $88.97 $88.62 $88.79 $81.65 8,687
2016-06-07 $88.54 $88.98 $88.54 $88.73 $81.60 33,278
2016-06-06 $88.44 $88.63 $88.12 $88.47 $81.36 10,794
2016-06-03 $87.86 $88.28 $87.64 $88.22 $81.13 18,662
2016-06-02 $88.07 $88.51 $88.02 $88.51 $81.40 12,726
2016-06-01 $87.78 $88.16 $87.77 $88.16 $81.07 6,734
2016-05-31 $88.81 $88.81 $87.95 $88.22 $81.13 21,594
2016-05-27 $88.04 $88.36 $88.03 $88.09 $81.01 8,779
2016-05-26 $88.05 $88.21 $87.91 $87.91 $80.85 3,025
2016-05-25 $87.66 $87.87 $87.66 $87.81 $80.75 23,708
2016-05-24 $86.39 $87.44 $86.37 $87.22 $80.21 9,171
2016-05-23 $86.39 $86.41 $85.99 $85.99 $79.08 15,220
2016-05-20 $86.01 $86.69 $85.98 $86.50 $79.55 22,700
2016-05-19 $85.58 $85.91 $85.36 $85.79 $78.90 13,164
2016-05-18 $85.97 $86.70 $85.55 $85.99 $79.08 21,580
2016-05-17 $87.28 $87.28 $86.25 $86.55 $79.59 10,946
2016-05-16 $87.01 $87.52 $86.77 $87.35 $80.33 4,311
2016-05-13 $87.40 $87.47 $86.60 $86.75 $79.78 4,908
2016-05-12 $88.07 $88.24 $87.29 $87.71 $80.66 22,649
2016-05-11 $88.62 $88.62 $87.65 $87.66 $80.62 76,363
2016-05-10 $88.58 $89.25 $88.58 $89.24 $82.07 9,510
2016-05-09 $87.71 $88.21 $87.71 $87.98 $80.91 77,704
2016-05-06 $87.05 $87.72 $86.97 $87.72 $80.67 8,890
2016-05-05 $87.53 $87.53 $87.00 $87.06 $80.06 55,456
2016-05-04 $87.43 $87.77 $87.23 $87.41 $80.39 16,371
2016-05-03 $88.29 $88.50 $87.94 $88.12 $81.04 9,641
2016-05-02 $88.62 $89.24 $88.31 $89.12 $81.96 11,445
2016-04-29 $88.28 $88.56 $87.72 $88.24 $81.15 28,544
2016-04-28 $88.29 $88.86 $88.29 $88.70 $81.57 1,668
2016-04-27 $89.15 $89.39 $88.80 $89.34 $82.16 21,082
2016-04-26 $88.97 $89.46 $88.80 $89.19 $82.02 29,359
2016-04-25 $88.42 $88.82 $88.42 $88.82 $81.68 4,549
2016-04-22 $88.85 $89.23 $88.59 $88.88 $81.74 10,736
2016-04-21 $89.70 $89.71 $89.10 $89.21 $82.04 13,684
2016-04-20 $89.45 $90.00 $89.38 $89.63 $82.43 11,063
2016-04-19 $89.70 $90.02 $89.41 $89.58 $82.38 23,021
2016-04-18 $88.27 $89.16 $88.27 $89.04 $81.88 15,607
2016-04-15 $88.49 $88.51 $88.17 $88.34 $81.24 26,719
2016-04-14 $88.65 $88.83 $88.34 $88.57 $81.45 17,415
2016-04-13 $87.94 $88.66 $87.94 $88.63 $81.51 31,317
2016-04-12 $86.57 $87.41 $86.39 $87.19 $80.18 16,825
2016-04-11 $86.92 $87.26 $86.60 $86.60 $79.64 28,985
2016-04-08 $86.99 $86.99 $86.42 $86.61 $79.65 8,301
2016-04-07 $86.87 $86.92 $85.98 $86.06 $79.14 4,282
2016-04-06 $86.45 $87.39 $86.36 $87.38 $80.36 19,149
2016-04-05 $86.44 $86.69 $86.17 $86.20 $79.27 20,992
2016-04-04 $88.28 $88.28 $87.40 $87.61 $80.57 28,321
2016-04-01 $87.38 $88.46 $86.75 $88.36 $81.26 13,794
2016-03-31 $88.87 $88.97 $88.59 $88.63 $81.51 49,900
2016-03-30 $88.71 $89.21 $88.71 $89.01 $81.86 13,526
2016-03-29 $87.28 $88.51 $87.28 $88.49 $81.38 35,143
2016-03-28 $87.16 $87.46 $87.15 $87.35 $80.33 18,268
2016-03-24 $86.38 $86.60 $86.19 $86.57 $79.61 7,172
2016-03-23 $87.30 $87.37 $87.12 $87.12 $80.12 2,006
2016-03-22 $87.16 $87.84 $87.15 $87.63 $80.59 38,441
2016-03-21 $87.63 $87.85 $87.33 $87.64 $80.60 43,382
2016-03-18 $87.71 $87.99 $87.68 $87.68 $80.63 9,029
2016-03-17 $87.20 $87.94 $87.00 $87.83 $80.77 13,403
2016-03-16 $85.89 $87.62 $85.70 $87.51 $80.48 32,665
2016-03-15 $86.41 $87.67 $85.70 $86.62 $79.66 29,634
2016-03-14 $86.50 $87.24 $86.08 $87.15 $80.15 40,849
2016-03-11 $85.88 $86.65 $85.88 $86.58 $79.62 29,515
2016-03-10 $85.47 $85.89 $84.35 $84.97 $78.14 5,564
2016-03-09 $84.53 $85.18 $84.53 $85.01 $78.18 13,728
2016-03-08 $85.25 $85.43 $84.67 $84.76 $77.95 25,525
2016-03-07 $85.20 $85.93 $85.20 $85.63 $78.75 17,046
2016-03-04 $86.00 $86.27 $85.73 $85.98 $79.07 21,083
2016-03-03 $85.25 $85.74 $85.15 $85.74 $78.85 12,560
2016-03-02 $85.12 $85.12 $84.66 $85.09 $78.25 17,953
2016-03-01 $83.61 $85.18 $83.61 $85.07 $78.24 13,621
2016-02-29 $83.12 $83.74 $82.92 $82.94 $76.27 35,368
2016-02-26 $83.59 $83.59 $83.11 $83.15 $76.47 27,868
2016-02-25 $82.67 $83.26 $82.26 $83.26 $76.57 6,670
2016-02-24 $81.31 $82.52 $80.65 $82.47 $75.84 36,516
2016-02-23 $82.69 $82.69 $82.11 $82.11 $75.51 4,798
2016-02-22 $82.58 $83.04 $82.58 $83.01 $76.34 19,005
2016-02-19 $81.15 $81.86 $81.00 $81.84 $75.26 6,904
2016-02-18 $82.63 $82.63 $81.84 $81.89 $75.31 13,279
2016-02-17 $81.34 $82.47 $81.34 $82.33 $75.71 18,534
2016-02-16 $80.00 $80.58 $79.65 $80.57 $74.09 7,955
2016-02-12 $77.92 $78.64 $77.75 $78.64 $72.32 45,182
2016-02-11 $76.95 $77.84 $76.80 $77.45 $71.23 71,629
2016-02-10 $78.21 $78.69 $77.90 $77.90 $71.64 12,708
2016-02-09 $77.16 $78.54 $77.16 $77.96 $71.69 13,717
2016-02-08 $78.88 $78.88 $77.20 $78.38 $72.08 22,690
2016-02-05 $81.87 $81.87 $79.85 $79.95 $73.52 12,704
2016-02-04 $81.99 $82.41 $81.70 $82.24 $75.63 55,407
2016-02-03 $83.23 $83.23 $81.42 $82.59 $75.95 69,804
2016-02-02 $83.70 $83.70 $82.42 $82.62 $75.98 44,981
2016-02-01 $83.50 $84.53 $83.37 $84.33 $77.55 97,469
2016-01-29 $82.46 $83.97 $82.46 $83.97 $77.22 28,727
2016-01-28 $83.08 $83.08 $81.65 $82.84 $76.18 100,093
2016-01-27 $83.01 $83.48 $82.04 $82.06 $75.47 80,140
2016-01-26 $82.40 $83.03 $82.05 $82.94 $76.27 58,493
2016-01-25 $82.49 $82.79 $81.57 $81.73 $75.16 2,814,030
2016-01-22 $82.24 $83.06 $82.24 $82.97 $76.30 66,659
2016-01-21 $80.34 $81.75 $79.85 $81.08 $74.56 116,320
2016-01-20 $80.00 $80.58 $78.18 $80.20 $73.75 48,379
2016-01-19 $81.97 $82.25 $80.97 $81.50 $74.95 102,043
2016-01-15 $80.71 $81.30 $80.14 $80.85 $74.35 45,357
2016-01-14 $82.64 $83.37 $81.17 $82.81 $76.15 31,695
2016-01-13 $84.84 $84.84 $82.15 $82.29 $75.68 18,285
2016-01-12 $84.75 $84.82 $83.90 $84.61 $77.81 37,254
2016-01-11 $83.98 $84.02 $82.67 $83.96 $77.21 34,861
2016-01-08 $84.57 $84.88 $82.97 $83.06 $76.38 17,399
2016-01-07 $84.21 $85.21 $83.99 $84.09 $77.33 105,246
2016-01-06 $85.38 $86.08 $85.23 $85.66 $78.78 113,904
2016-01-05 $87.06 $87.22 $86.42 $86.91 $79.93 35,411
2016-01-04 $87.57 $87.57 $86.29 $87.11 $80.11 52,721
2015-12-31 $89.13 $89.77 $88.93 $89.02 $81.87 30,526
2015-12-30 $90.25 $90.69 $89.93 $90.06 $82.82 39,838
2015-12-29 $90.18 $90.79 $89.94 $90.60 $83.32 56,165
2015-12-28 $89.45 $89.80 $89.22 $89.69 $82.48 12,451
2015-12-24 $89.86 $90.25 $89.62 $89.69 $82.48 23,563
2015-12-23 $89.35 $90.06 $89.35 $90.02 $82.79 40,216
2015-12-22 $88.91 $89.53 $88.53 $89.29 $82.11 30,386
2015-12-21 $89.13 $89.39 $88.25 $88.73 $81.60 33,189
2015-12-18 $89.32 $89.32 $88.51 $88.69 $81.17 49,805
2015-12-17 $91.14 $91.14 $89.80 $90.03 $82.40 81,723
2015-12-16 $90.61 $91.42 $89.95 $91.27 $83.53 47,390
2015-12-15 $89.84 $90.16 $89.34 $89.47 $81.88 44,747
2015-12-14 $88.97 $89.17 $87.96 $88.98 $81.43 39,665
2015-12-11 $89.60 $89.60 $88.59 $88.63 $81.11 33,774
2015-12-10 $90.68 $91.12 $90.56 $90.65 $82.96 33,365
2015-12-09 $91.63 $91.81 $90.19 $90.44 $82.77 53,236
2015-12-08 $90.93 $91.58 $90.93 $91.37 $83.62 24,201
2015-12-07 $92.36 $92.36 $91.60 $92.03 $84.23 29,368
2015-12-04 $91.04 $92.62 $91.04 $92.51 $84.67 20,297
2015-12-03 $92.45 $92.45 $90.77 $91.08 $83.35 83,763
2015-12-02 $92.82 $92.87 $92.06 $92.06 $84.25 37,660
2015-12-01 $92.83 $93.13 $92.62 $93.13 $85.23 65,640
2015-11-30 $92.96 $92.96 $91.98 $92.14 $84.33 341,142
2015-11-27 $92.89 $92.89 $92.33 $92.44 $84.60 36,031
2015-11-25 $92.23 $92.71 $92.22 $92.52 $84.67 27,302
2015-11-24 $91.74 $92.25 $91.14 $92.07 $84.26 56,179
2015-11-23 $92.30 $92.66 $92.05 $92.32 $84.49 32,439
2015-11-20 $92.25 $92.44 $91.99 $92.32 $84.49 50,758
2015-11-19 $91.58 $92.00 $91.53 $91.63 $83.86 18,629
2015-11-18 $90.63 $91.62 $90.38 $91.51 $83.75 31,776
2015-11-17 $90.38 $90.93 $90.21 $90.35 $82.69 33,945
2015-11-16 $88.78 $90.07 $88.65 $90.07 $82.43 122,224
2015-11-13 $90.53 $90.53 $88.99 $89.04 $81.49 61,350
2015-11-12 $91.52 $91.68 $90.92 $91.06 $83.34 26,644
2015-11-11 $92.14 $92.46 $91.92 $92.05 $84.24 18,632
2015-11-10 $91.59 $92.19 $91.21 $92.12 $84.31 56,009
2015-11-09 $92.22 $92.22 $91.06 $91.51 $83.75 2,246,552
2015-11-06 $92.53 $92.73 $92.24 $92.55 $84.70 11,445
2015-11-05 $92.99 $93.11 $92.58 $93.04 $85.15 9,560
2015-11-04 $93.11 $93.23 $92.39 $92.80 $84.93 34,367
2015-11-03 $92.93 $93.68 $92.85 $93.34 $85.42 65,934
2015-11-02 $93.03 $93.39 $92.80 $93.25 $85.34 64,010
2015-10-30 $92.56 $93.26 $92.52 $92.74 $84.88 14,524
2015-10-29 $92.17 $92.70 $92.01 $92.62 $84.77 8,997
2015-10-28 $91.88 $93.03 $91.47 $92.28 $84.45 39,816
2015-10-27 $92.14 $92.14 $91.75 $91.85 $84.06 15,548
2015-10-26 $91.97 $92.50 $91.97 $92.35 $84.52 59,840
2015-10-23 $92.50 $92.64 $91.74 $92.06 $84.25 14,416
2015-10-22 $90.72 $91.59 $90.72 $91.42 $83.67 32,454
2015-10-21 $91.13 $91.16 $90.18 $90.18 $82.53 50,540
2015-10-20 $90.41 $90.72 $90.23 $90.44 $82.77 8,478
2015-10-19 $90.12 $90.62 $90.02 $90.48 $82.81 13,301
2015-10-16 $90.17 $90.43 $89.94 $90.43 $82.76 21,739
2015-10-15 $89.49 $90.26 $89.29 $90.26 $82.61 19,300
2015-10-14 $89.62 $90.04 $88.88 $88.88 $81.34 30,016
2015-10-13 $89.59 $90.19 $89.50 $89.53 $81.94 42,933
2015-10-12 $90.08 $90.55 $90.08 $90.31 $82.65 9,808
2015-10-09 $90.07 $90.19 $89.76 $90.08 $82.44 6,092
2015-10-08 $88.76 $89.98 $88.76 $89.97 $82.34 10,380
2015-10-07 $88.90 $89.00 $88.27 $88.95 $81.41 89,031
2015-10-06 $88.49 $88.61 $88.03 $88.22 $80.74 12,116
2015-10-05 $87.87 $88.64 $87.87 $88.60 $81.09 32,520
2015-10-02 $85.12 $87.12 $84.86 $87.05 $79.67 68,095
2015-10-01 $85.58 $85.93 $84.83 $85.78 $78.51 47,496
2015-09-30 $84.44 $85.35 $84.44 $85.35 $78.11 6,775
2015-09-29 $83.38 $83.80 $82.80 $83.18 $76.13 13,173
2015-09-28 $84.98 $84.98 $83.26 $83.41 $76.34 45,848
2015-09-25 $86.50 $86.54 $85.46 $85.66 $78.40 7,172
2015-09-24 $84.77 $85.38 $84.33 $85.35 $78.11 6,727
2015-09-23 $86.32 $86.32 $85.54 $85.84 $78.56 15,001
2015-09-22 $86.11 $86.17 $85.36 $85.91 $78.63 22,990
2015-09-21 $87.53 $88.03 $87.25 $87.66 $80.23 100,078
2015-09-18 $87.85 $88.54 $87.49 $87.51 $80.09 203,911
2015-09-17 $89.15 $90.15 $89.01 $89.34 $81.76 3,755
2015-09-16 $88.39 $89.12 $88.15 $89.10 $81.54 40,722
2015-09-15 $86.75 $87.81 $86.68 $87.72 $80.28 9,813
2015-09-14 $86.86 $86.91 $86.43 $86.76 $79.40 131,823
2015-09-11 $86.55 $87.42 $86.41 $87.37 $79.96 10,206
2015-09-10 $86.57 $87.08 $86.48 $86.87 $79.50 6,302
2015-09-09 $88.50 $88.50 $86.55 $86.55 $79.21 7,522
2015-09-08 $86.79 $87.38 $86.44 $87.35 $79.94 84,080

iShares Global Consumer Discretionary ETF (RXI) News Headlines

Recent iShares Global Consumer Discretionary ETF (RXI) News
Similar Companies to iShares Global Consumer Discretionary ETF (RXI) 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.