Invesco S&P SmallCap 600 Pure Growth ETF (RZG) Exchange: NYSE ARCA

Data as of April 24, 2024

$46.54 ($-0.60) -1.28%

Invesco S&P SmallCap 600 Pure Growth ETF - Daily Information
Click for more stock information on Invesco S&P SmallCap 600 Pure Growth ETF.
Daily Information Data
Date April 24, 2024
Open $47.02
Previous Close $46.54
High $47.02
Low $46.35
Adjusted Open $47.02
Previous Adjusted Close $46.54
Adjusted High $47.02
Adjusted Low $46.35

About Invesco S&P SmallCap 600 Pure Growth ETF (RZG)

The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is composed of a subset of securities from the S&P SmallCap 600® Index (the “Parent Index”) that exhibit strong growth characteristics. First, each security in the Parent Index is assigned two “style scores” – one for growth and one for value – based on the characteristics of the issuer. The “growth score” is measured using three factors: three-year sales per share growth, three-year ratio of earnings per share change to price per share, and momentum (the 12-month percentage change in price). The “value score” is measured using three other factors: book-value-to-price ratio, earnings-to-price ratio, and sales-to-price ratio. The securities in the Parent Index are ranked based on their scores. Unlike other style indices that may contain all securities within the Parent Index, including overlapping constituents that exhibit both growth and value characteristics, the Underlying Index is narrower in focus and excludes any overlapping securities demonstrating both growth and value characteristics. The Underlying Index uses a “style-attractiveness weighting” scheme, such that securities demonstrating the strongest growth characteristics receive proportionally greater weights. As of June 30, 2020, the Underlying Index was comprised of 140 constituents with market capitalizations ranging from $78.9 million to $4.2 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and, therefore, is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the information technology sector. The Fund’s portfolio holdings, and the extent to which it concentrates in any industry or group of industries, are likely to change over time.

Historical Stock Data for Invesco S&P SmallCap 600 Pure Growth ETF (RZG)

Date Open High Low Close Adj.Close Volume
2024-04-12 $47.02 $47.02 $46.35 $46.54 $46.54 1,243
2024-04-11 $47.06 $47.14 $46.83 $47.14 $47.14 5,714
2024-04-10 $47.22 $47.31 $46.81 $46.93 $46.93 9,971
2024-04-09 $48.38 $48.38 $47.88 $48.07 $48.07 4,719
2024-04-08 $48.29 $48.29 $48.16 $48.16 $48.16 1,627
2024-04-05 $47.87 $48.17 $47.87 $47.99 $47.99 3,943
2024-04-04 $48.62 $48.62 $47.51 $47.60 $47.60 20,234
2024-04-03 $47.45 $48.25 $47.45 $48.12 $48.12 1,441
2024-04-02 $47.91 $47.91 $47.35 $47.59 $47.59 3,869
2024-04-01 $48.49 $48.49 $48.36 $48.41 $48.41 2,416
2024-03-28 $48.13 $48.79 $48.13 $48.60 $48.60 5,398
2024-03-27 $47.53 $48.04 $47.53 $48.04 $48.04 1,714
2024-03-26 $47.42 $47.42 $47.18 $47.19 $47.19 4,738
2024-03-25 $47.71 $47.85 $47.43 $47.43 $47.43 7,207
2024-03-22 $48.04 $48.04 $47.61 $47.61 $47.61 3,058
2024-03-21 $47.75 $48.05 $47.73 $48.03 $48.03 2,696
2024-03-20 $46.55 $47.38 $46.53 $47.35 $47.35 10,561
2024-03-19 $46.22 $46.78 $46.17 $46.68 $46.68 29,950
2024-03-18 $46.37 $46.37 $46.20 $46.21 $46.21 3,396
2024-03-15 $46.01 $46.34 $46.01 $46.32 $46.18 7,661
2024-03-14 $46.59 $46.59 $46.14 $46.18 $46.04 8,677
2024-03-13 $46.48 $46.81 $46.48 $46.65 $46.51 20,169
2024-03-12 $46.51 $46.65 $46.27 $46.50 $46.36 7,891
2024-03-11 $46.68 $46.88 $46.36 $46.48 $46.34 20,151
2024-03-08 $47.45 $47.69 $46.75 $46.93 $46.78 12,220
2024-03-07 $46.97 $47.36 $46.97 $47.13 $46.99 47,659
2024-03-06 $47.03 $47.03 $46.64 $46.75 $46.60 46,310
2024-03-05 $46.78 $46.99 $46.44 $46.57 $46.43 17,652
2024-03-04 $47.44 $47.62 $46.93 $46.95 $46.80 31,265
2024-03-01 $47.30 $47.41 $47.10 $47.37 $47.22 26,766
2024-02-29 $47.19 $47.19 $46.81 $47.08 $46.93 52,899
2024-02-28 $46.73 $47.03 $46.64 $46.68 $46.54 20,993
2024-02-27 $47.22 $47.30 $47.00 $47.19 $47.04 133,038
2024-02-26 $46.58 $47.15 $46.58 $47.10 $46.96 10,776
2024-02-23 $46.17 $46.83 $46.07 $46.67 $46.67 24,509
2024-02-22 $46.31 $46.34 $45.95 $46.26 $46.26 10,545
2024-02-21 $47.05 $47.05 $45.75 $46.03 $46.03 52,887
2024-02-20 $46.20 $47.01 $46.01 $46.05 $46.05 13,262
2024-02-16 $46.81 $47.04 $46.52 $46.67 $46.67 28,872
2024-02-15 $46.44 $47.15 $46.44 $47.11 $47.11 9,267
2024-02-14 $45.83 $46.11 $45.63 $46.06 $46.06 3,701
2024-02-13 $45.47 $45.97 $45.14 $45.23 $45.23 6,596
2024-02-12 $46.11 $46.89 $46.11 $46.69 $46.69 6,170
2024-02-09 $45.60 $46.08 $45.55 $46.04 $46.04 9,253
2024-02-08 $44.73 $45.57 $44.65 $45.45 $45.45 43,724
2024-02-07 $44.88 $45.85 $44.62 $44.84 $44.84 25,397
2024-02-06 $44.62 $45.75 $44.54 $44.71 $44.71 22,069
2024-02-05 $44.91 $44.91 $44.27 $44.62 $44.62 6,027
2024-02-02 $44.78 $45.39 $44.78 $45.22 $45.22 8,801
2024-02-01 $44.98 $45.39 $44.54 $45.35 $45.35 39,510
2024-01-31 $45.65 $45.73 $44.80 $44.89 $44.89 25,158
2024-01-30 $45.42 $45.80 $45.42 $45.80 $45.80 12,843
2024-01-29 $45.19 $45.89 $45.19 $45.89 $45.89 7,604
2024-01-26 $45.01 $45.48 $45.01 $45.33 $45.33 32,531
2024-01-25 $45.29 $45.37 $44.88 $45.16 $45.16 12,400
2024-01-24 $45.54 $45.54 $44.86 $44.94 $44.94 1,979
2024-01-23 $45.54 $45.66 $45.03 $45.23 $45.23 6,934
2024-01-22 $44.54 $45.76 $44.54 $45.51 $45.51 7,795
2024-01-19 $44.24 $44.79 $44.02 $44.73 $44.73 6,161
2024-01-18 $44.02 $44.36 $43.75 $44.36 $44.36 18,343
2024-01-17 $43.55 $43.85 $43.40 $43.85 $43.85 11,276
2024-01-16 $44.13 $44.14 $43.78 $44.02 $44.02 7,818
2024-01-12 $44.58 $44.58 $44.06 $44.20 $44.20 5,598
2024-01-11 $44.21 $44.35 $43.99 $44.35 $44.35 8,763
2024-01-10 $44.19 $44.32 $44.16 $44.32 $44.32 2,095
2024-01-09 $44.18 $44.31 $44.15 $44.20 $44.20 9,753
2024-01-08 $44.05 $44.57 $44.05 $44.57 $44.57 8,854
2024-01-05 $44.03 $44.53 $44.03 $44.13 $44.13 3,552
2024-01-04 $44.32 $44.64 $44.32 $44.37 $44.37 1,116
2024-01-03 $44.75 $44.78 $44.24 $44.24 $44.24 1,437
2024-01-02 $45.52 $45.52 $44.96 $45.15 $45.15 20,499
2023-12-29 $46.03 $46.03 $45.54 $45.54 $45.54 3,075
2023-12-28 $46.26 $46.27 $45.97 $46.07 $46.07 2,416
2023-12-27 $46.65 $46.99 $46.13 $46.30 $46.30 22,914
2023-12-26 $46.15 $46.35 $45.96 $46.30 $46.30 13,137
2023-12-22 $46.87 $47.20 $45.81 $45.81 $45.81 8,744
2023-12-21 $47.20 $47.20 $45.24 $45.60 $45.60 35,971
2023-12-20 $45.56 $46.66 $44.92 $44.94 $44.94 27,041
2023-12-19 $44.87 $45.73 $44.87 $45.71 $45.71 16,879
2023-12-18 $44.63 $44.75 $44.58 $44.63 $44.63 2,851
2023-12-15 $44.77 $44.77 $44.69 $44.69 $44.53 409
2023-12-14 $44.73 $44.95 $44.58 $44.94 $44.79 4,346
2023-12-13 $42.45 $43.81 $42.45 $43.81 $43.66 9,293
2023-12-12 $42.13 $42.46 $42.13 $42.30 $42.30 3,885
2023-12-11 $42.23 $42.43 $42.14 $42.43 $42.43 1,979
2023-12-08 $42.30 $42.33 $42.30 $42.32 $42.32 3,940
2023-12-07 $41.69 $41.97 $41.69 $41.97 $41.97 2,384
2023-12-06 $42.25 $42.66 $41.73 $41.77 $41.77 3,503
2023-12-05 $42.53 $42.53 $42.03 $42.03 $42.03 402
2023-12-04 $41.89 $42.60 $41.89 $42.60 $42.60 8,823
2023-12-01 $41.32 $42.21 $41.32 $42.21 $42.21 7,907
2023-11-30 $41.27 $41.40 $41.20 $41.34 $41.34 3,789
2023-11-29 $41.32 $41.33 $40.99 $40.99 $40.99 3,205
2023-11-28 $42.20 $42.50 $40.80 $40.88 $40.88 7,638
2023-11-27 $41.33 $41.79 $41.15 $41.32 $41.32 6,449
2023-11-24 $41.23 $41.48 $41.23 $41.44 $41.44 1,164
2023-11-22 $41.28 $41.39 $41.22 $41.24 $41.24 1,092
2023-11-21 $41.21 $41.21 $41.01 $41.02 $41.02 7,579
2023-11-20 $41.25 $41.46 $41.25 $41.42 $41.42 2,316
2023-11-17 $41.00 $41.29 $41.00 $41.21 $41.21 8,345
2023-11-16 $41.37 $41.37 $40.68 $40.68 $40.68 11,092
2023-11-15 $41.92 $41.92 $41.33 $41.59 $41.59 17,941
2023-11-14 $40.49 $41.33 $40.43 $41.33 $41.33 3,976
2023-11-13 $39.05 $39.51 $39.04 $39.48 $39.48 5,407
2023-11-10 $38.89 $39.43 $38.80 $39.31 $39.31 8,750
2023-11-09 $39.22 $39.22 $38.62 $38.62 $38.62 907
2023-11-08 $39.36 $39.36 $39.02 $39.02 $39.02 1,895
2023-11-07 $39.62 $39.65 $39.54 $39.54 $39.54 2,454
2023-11-06 $40.26 $40.26 $39.66 $39.90 $39.90 3,046
2023-11-03 $39.78 $40.31 $39.78 $40.06 $40.06 1,474
2023-11-02 $38.85 $39.23 $38.82 $39.23 $39.23 2,485
2023-11-01 $38.19 $38.50 $38.10 $38.50 $38.50 2,408
2023-10-31 $38.12 $38.32 $38.10 $38.28 $38.28 1,636
2023-10-30 $38.42 $38.43 $37.96 $38.07 $38.07 3,222
2023-10-27 $38.16 $38.16 $37.98 $38.03 $38.03 2,312
2023-10-26 $38.49 $38.49 $38.10 $38.28 $38.28 2,983
2023-10-25 $38.35 $38.43 $38.32 $38.32 $38.32 1,865
2023-10-24 $38.50 $38.74 $38.38 $38.61 $38.61 2,224
2023-10-23 $38.26 $38.57 $38.14 $38.14 $38.14 2,895
2023-10-20 $38.77 $38.77 $38.45 $38.45 $38.45 2,594
2023-10-19 $39.44 $39.44 $38.82 $38.87 $38.87 2,623
2023-10-18 $39.89 $39.96 $39.49 $39.52 $39.52 6,982
2023-10-17 $40.02 $40.45 $40.02 $40.35 $40.35 1,622
2023-10-16 $39.74 $39.98 $39.73 $39.93 $39.93 6,438
2023-10-13 $40.01 $40.01 $39.41 $39.41 $39.41 1,491
2023-10-12 $40.24 $40.24 $39.85 $39.85 $39.85 876
2023-10-11 $40.42 $40.56 $40.32 $40.56 $40.56 3,224
2023-10-10 $40.55 $40.77 $40.55 $40.68 $40.68 1,115
2023-10-09 $39.61 $40.18 $39.61 $40.10 $40.10 1,146
2023-10-06 $39.13 $39.95 $39.13 $39.78 $39.78 2,039
2023-10-05 $39.27 $39.43 $39.23 $39.36 $39.36 721
2023-10-04 $39.03 $39.29 $39.03 $39.22 $39.22 3,715
2023-10-03 $39.26 $39.34 $39.13 $39.22 $39.22 6,088
2023-10-02 $39.87 $40.07 $39.61 $39.79 $39.79 2,810
2023-09-29 $40.63 $40.63 $40.23 $40.27 $40.27 1,838
2023-09-28 $40.40 $40.80 $40.40 $40.62 $40.62 1,054
2023-09-27 $40.17 $40.23 $40.14 $40.23 $40.23 662
2023-09-26 $40.02 $40.02 $39.71 $39.71 $39.71 3,688
2023-09-25 $39.99 $40.13 $39.98 $40.08 $40.08 2,964
2023-09-22 $39.97 $39.97 $39.82 $39.82 $39.82 630
2023-09-21 $39.88 $39.88 $39.76 $39.84 $39.84 1,525
2023-09-20 $40.92 $40.92 $40.25 $40.25 $40.25 846
2023-09-19 $40.71 $40.78 $40.71 $40.78 $40.78 2,931
2023-09-18 $40.94 $40.94 $40.94 $40.94 $40.94 502
2023-09-15 $41.05 $41.08 $41.01 $41.08 $40.95 864
2023-09-14 $41.50 $41.70 $41.50 $41.70 $41.57 785
2023-09-13 $41.31 $41.34 $41.31 $41.33 $41.20 2,976
2023-09-12 $41.59 $41.59 $41.46 $41.46 $41.33 690
2023-09-11 $41.60 $41.60 $41.52 $41.60 $41.47 3,890
2023-09-08 $41.79 $41.79 $41.55 $41.55 $41.42 799
2023-09-07 $41.70 $41.84 $41.70 $41.84 $41.71 1,941
2023-09-06 $42.16 $42.16 $41.95 $42.11 $41.98 7,723
2023-09-05 $42.26 $42.41 $42.24 $42.24 $42.11 1,969
2023-09-01 $43.37 $43.47 $43.37 $43.39 $43.25 6,511
2023-08-31 $42.93 $43.02 $42.93 $42.98 $42.84 933
2023-08-30 $42.73 $43.11 $42.73 $42.87 $42.74 3,701
2023-08-29 $42.63 $42.72 $42.63 $42.71 $42.58 859
2023-08-28 $42.11 $42.26 $41.97 $42.26 $42.13 1,335
2023-08-25 $41.83 $41.94 $41.25 $41.76 $41.63 1,899
2023-08-24 $42.09 $42.09 $41.57 $41.57 $41.44 809
2023-08-23 $41.97 $42.23 $41.97 $42.09 $41.96 2,242
2023-08-22 $41.86 $41.86 $41.59 $41.72 $41.59 1,801
2023-08-21 $41.78 $41.78 $41.56 $41.68 $41.55 1,346
2023-08-18 $40.88 $41.71 $40.88 $41.57 $41.44 3,557
2023-08-17 $41.68 $41.68 $41.22 $41.25 $41.12 2,656
2023-08-16 $42.64 $42.64 $41.81 $41.90 $41.77 3,080
2023-08-15 $42.40 $42.41 $42.23 $42.28 $42.15 11,120
2023-08-14 $42.47 $42.72 $42.47 $42.65 $42.51 2,561
2023-08-11 $42.90 $42.90 $42.71 $42.73 $42.60 1,473
2023-08-10 $43.27 $43.27 $42.70 $42.88 $42.74 3,144
2023-08-09 $43.04 $43.27 $43.04 $43.11 $42.98 2,050
2023-08-08 $42.95 $43.44 $42.95 $43.44 $43.31 663
2023-08-07 $43.45 $43.68 $43.45 $43.68 $43.55 1,906
2023-08-04 $43.66 $43.76 $43.35 $43.35 $43.21 887
2023-08-03 $43.16 $43.57 $43.16 $43.54 $43.40 2,864
2023-08-02 $43.80 $43.80 $43.67 $43.71 $43.58 1,621
2023-08-01 $43.72 $44.06 $43.72 $44.06 $43.92 647
2023-07-31 $44.26 $44.39 $44.26 $44.39 $44.25 2,092
2023-07-28 $43.87 $44.03 $43.79 $44.01 $44.01 1,409
2023-07-27 $43.60 $43.63 $43.20 $43.20 $43.20 1,224
2023-07-26 $43.39 $43.52 $43.25 $43.42 $43.42 3,671
2023-07-25 $42.76 $43.62 $42.76 $43.45 $43.45 4,125
2023-07-24 $43.11 $43.40 $43.07 $43.14 $43.14 13,995
2023-07-21 $43.25 $43.28 $43.06 $43.09 $43.09 4,043
2023-07-20 $42.95 $43.09 $42.94 $43.09 $43.09 13,607
2023-07-19 $44.12 $44.12 $43.69 $43.81 $43.81 7,423
2023-07-18 $43.11 $43.81 $43.11 $43.81 $43.81 2,979
2023-07-17 $42.48 $43.28 $42.48 $43.20 $43.20 4,375
2023-07-14 $128.20 $128.20 $127.54 $127.81 $42.60 8,730
2023-07-13 $129.09 $129.09 $128.68 $128.79 $42.93 3,462
2023-07-12 $128.01 $128.01 $127.58 $127.84 $42.61 6,252
2023-07-11 $126.10 $126.44 $125.85 $126.44 $42.15 5,634
2023-07-10 $125.68 $125.87 $125.68 $125.87 $41.96 1,068
2023-07-07 $124.09 $124.09 $124.09 $124.09 $41.36 309
2023-07-06 $122.45 $123.18 $122.36 $123.18 $41.06 3,000
2023-07-05 $125.30 $125.30 $125.30 $125.30 $41.77 333
2023-07-03 $127.00 $127.14 $126.78 $127.14 $42.38 4,500
2023-06-30 $127.41 $127.70 $126.95 $126.95 $42.32 7,884
2023-06-29 $126.22 $126.37 $126.22 $126.37 $42.12 831
2023-06-28 $123.99 $124.29 $123.99 $124.29 $41.43 438
2023-06-27 $123.52 $123.84 $123.52 $123.84 $123.84 1,714
2023-06-26 $123.30 $123.30 $121.74 $121.83 $121.83 1,004
2023-06-23 $122.68 $122.89 $121.67 $121.70 $121.70 772
2023-06-22 $124.24 $124.24 $123.65 $123.65 $123.65 2,039
2023-06-21 $124.02 $124.91 $124.02 $124.50 $124.50 710
2023-06-20 $124.96 $124.96 $124.73 $124.73 $124.73 1,137
2023-06-16 $125.89 $125.89 $125.31 $125.34 $124.79 1,603
2023-06-15 $125.59 $125.62 $125.59 $125.62 $125.06 641
2023-06-14 $126.68 $126.68 $124.36 $124.87 $124.32 1,924
2023-06-13 $126.78 $126.78 $126.26 $126.47 $125.91 1,599
2023-06-12 $124.80 $125.35 $124.80 $125.35 $124.79 398
2023-06-09 $125.96 $125.96 $124.76 $124.76 $124.20 355
2023-06-08 $125.92 $125.92 $125.92 $125.92 $125.36 153
2023-06-07 $124.24 $126.29 $124.24 $126.29 $125.73 1,486
2023-06-06 $123.67 $123.67 $123.67 $123.67 $123.12 529
2023-06-05 $120.55 $121.22 $120.55 $121.00 $120.46 1,630
2023-06-02 $121.17 $122.96 $121.17 $122.96 $122.41 1,396
2023-06-01 $118.24 $119.30 $118.24 $119.30 $118.77 901
2023-05-31 $117.85 $118.20 $117.85 $118.20 $117.67 301
2023-05-30 $119.35 $119.35 $119.31 $119.32 $118.79 500
2023-05-26 $119.55 $120.34 $119.55 $120.34 $119.81 490
2023-05-25 $117.44 $118.58 $117.44 $118.58 $118.06 613
2023-05-24 $117.93 $118.01 $117.45 $117.73 $117.21 1,278
2023-05-23 $120.00 $120.00 $118.80 $118.80 $118.27 1,495
2023-05-22 $119.03 $119.54 $119.03 $119.28 $118.75 1,408
2023-05-19 $118.51 $118.51 $118.51 $118.51 $117.99 188
2023-05-18 $117.68 $118.51 $117.61 $118.51 $117.99 922
2023-05-17 $115.97 $116.95 $115.97 $116.95 $116.43 1,107
2023-05-16 $115.96 $115.96 $114.96 $114.96 $114.45 1,064
2023-05-15 $115.40 $116.26 $115.40 $116.05 $115.54 1,360
2023-05-12 $114.33 $114.35 $114.33 $114.35 $113.84 2,674
2023-05-11 $114.57 $114.57 $114.57 $114.57 $114.07 169
2023-05-10 $115.33 $115.50 $114.72 $115.50 $114.99 1,229
2023-05-09 $114.79 $114.79 $114.54 $114.54 $114.04 288
2023-05-08 $114.53 $114.68 $114.39 $114.65 $114.14 1,183
2023-05-05 $114.48 $114.96 $114.48 $114.96 $114.96 529
2023-05-04 $111.34 $112.38 $111.34 $112.20 $112.20 1,293
2023-05-03 $114.00 $114.00 $113.61 $113.61 $113.61 649
2023-05-02 $113.06 $113.78 $113.06 $113.78 $113.78 647
2023-05-01 $115.68 $115.85 $115.57 $115.85 $115.85 1,246
2023-04-28 $114.75 $115.21 $114.75 $115.15 $115.15 1,242
2023-04-27 $112.99 $114.31 $112.99 $114.13 $114.13 1,068
2023-04-26 $113.87 $113.87 $113.06 $113.22 $113.22 1,629
2023-04-25 $116.07 $116.07 $114.50 $114.50 $114.50 1,229
2023-04-24 $116.94 $117.47 $116.94 $117.46 $117.46 2,495
2023-04-21 $117.32 $117.57 $116.68 $117.57 $117.57 817
2023-04-20 $117.79 $117.79 $117.20 $117.57 $117.57 1,108
2023-04-19 $116.79 $117.73 $116.79 $117.55 $117.55 1,961
2023-04-18 $118.38 $118.38 $117.58 $117.83 $117.83 1,010
2023-04-17 $117.59 $118.67 $117.59 $118.45 $118.45 430
2023-04-14 $115.07 $117.83 $115.07 $117.83 $117.83 1,418
2023-04-13 $118.52 $118.64 $118.52 $118.54 $118.54 845
2023-04-12 $116.71 $116.71 $116.71 $116.71 $116.71 125
2023-04-11 $117.56 $117.78 $117.35 $117.35 $117.35 539
2023-04-10 $114.07 $116.67 $114.07 $116.67 $116.67 567
2023-04-06 $115.46 $115.46 $115.13 $115.13 $115.13 800
2023-04-05 $114.89 $115.43 $114.64 $115.43 $115.43 928
2023-04-04 $117.90 $118.01 $116.11 $116.11 $116.11 1,298
2023-04-03 $117.70 $118.98 $116.96 $118.98 $118.98 1,658
2023-03-31 $118.11 $118.18 $117.61 $118.18 $118.18 1,260
2023-03-30 $116.80 $117.42 $115.52 $115.95 $115.95 1,408
2023-03-29 $116.39 $116.39 $115.82 $116.21 $116.21 1,204
2023-03-28 $115.59 $115.59 $115.00 $115.44 $115.44 1,136
2023-03-27 $115.38 $115.75 $115.38 $115.75 $115.75 857
2023-03-24 $112.22 $114.33 $112.22 $114.30 $114.30 983
2023-03-23 $115.27 $115.27 $113.18 $113.18 $113.18 353
2023-03-22 $116.33 $116.33 $113.81 $113.81 $113.81 2,599
2023-03-21 $116.20 $116.47 $115.96 $116.40 $116.40 1,037
2023-03-20 $114.01 $114.84 $114.01 $114.17 $114.17 1,166
2023-03-17 $113.17 $113.17 $112.75 $112.91 $112.36 2,607
2023-03-16 $114.07 $116.10 $114.07 $116.00 $115.43 1,149
2023-03-15 $113.76 $113.76 $113.44 $113.45 $112.89 713
2023-03-14 $118.41 $118.41 $116.25 $116.25 $115.69 1,090
2023-03-13 $112.89 $114.01 $112.88 $114.01 $113.45 1,350
2023-03-10 $117.24 $117.24 $115.88 $115.88 $115.88 1,094
2023-03-09 $119.11 $119.11 $119.11 $119.11 $119.11 107
2023-03-08 $121.52 $121.57 $121.52 $121.57 $121.57 176
2023-03-07 $121.36 $121.36 $121.36 $121.36 $121.36 157
2023-03-06 $124.22 $124.22 $122.27 $122.34 $122.34 1,307
2023-03-03 $124.68 $124.80 $124.68 $124.80 $124.80 462
2023-03-02 $122.98 $123.42 $122.37 $123.42 $123.42 1,992
2023-03-01 $123.74 $123.74 $122.98 $123.30 $123.30 1,074
2023-02-28 $122.69 $123.98 $122.69 $123.03 $123.03 1,129
2023-02-27 $124.16 $124.16 $123.49 $123.49 $123.49 1,212
2023-02-24 $122.44 $123.06 $122.44 $123.06 $123.06 4,097
2023-02-23 $123.77 $123.84 $122.54 $123.68 $123.68 4,053
2023-02-22 $123.25 $123.25 $121.97 $122.49 $122.49 8,362
2023-02-21 $124.06 $124.06 $122.36 $122.36 $122.36 792
2023-02-17 $125.69 $125.69 $125.69 $125.69 $125.69 267
2023-02-16 $126.15 $126.15 $126.02 $126.02 $126.02 237
2023-02-15 $124.78 $126.81 $124.78 $126.81 $126.81 817
2023-02-14 $125.81 $126.04 $125.12 $126.04 $126.04 3,493
2023-02-13 $126.02 $126.02 $126.02 $126.02 $126.02 104
2023-02-10 $124.77 $124.97 $124.77 $124.97 $124.97 3,307
2023-02-09 $125.53 $125.74 $123.90 $124.11 $124.11 7,444
2023-02-08 $125.38 $125.38 $125.13 $125.13 $125.13 1,433
2023-02-07 $125.40 $127.24 $125.22 $127.24 $127.24 1,352
2023-02-06 $126.00 $126.18 $125.88 $126.14 $126.14 1,053
2023-02-03 $126.01 $128.84 $126.01 $128.14 $128.14 680
2023-02-02 $127.89 $127.89 $127.89 $127.89 $127.89 427
2023-02-01 $124.24 $127.07 $124.24 $126.01 $126.01 1,855
2023-01-31 $121.90 $123.84 $121.88 $123.84 $123.84 2,800
2023-01-30 $121.33 $121.33 $121.33 $121.33 $121.33 1,423
2023-01-27 $123.18 $123.18 $123.18 $123.18 $123.18 550
2023-01-26 $123.26 $123.52 $122.79 $123.52 $123.52 671
2023-01-25 $120.66 $123.37 $120.66 $123.35 $123.35 2,392
2023-01-24 $122.47 $122.94 $122.46 $122.46 $122.46 1,879
2023-01-23 $122.34 $122.49 $122.34 $122.38 $122.38 672
2023-01-20 $120.63 $121.69 $120.63 $121.69 $121.69 672
2023-01-19 $118.76 $120.14 $118.76 $119.85 $119.85 1,212
2023-01-18 $121.38 $121.38 $120.53 $120.53 $120.53 864
2023-01-17 $122.64 $122.64 $122.57 $122.63 $122.63 488
2023-01-13 $122.62 $123.13 $122.62 $123.09 $123.09 1,640
2023-01-12 $121.16 $122.24 $121.16 $122.24 $122.24 675
2023-01-11 $119.53 $120.22 $119.53 $120.22 $120.22 1,773
2023-01-10 $118.65 $119.42 $118.60 $119.42 $119.42 5,530
2023-01-09 $119.73 $119.73 $118.00 $118.00 $118.00 1,728
2023-01-06 $117.92 $118.06 $117.92 $117.97 $117.97 580
2023-01-05 $115.23 $115.30 $115.16 $115.16 $115.16 465
2023-01-04 $117.04 $117.04 $116.06 $116.06 $116.06 958
2023-01-03 $116.90 $117.53 $115.28 $115.58 $115.58 3,320
2022-12-30 $116.04 $116.50 $115.77 $116.50 $116.50 6,060
2022-12-29 $116.73 $117.22 $116.62 $116.90 $116.90 2,776
2022-12-28 $116.66 $117.13 $114.95 $114.95 $114.95 9,966
2022-12-27 $116.81 $117.48 $116.81 $117.13 $117.13 5,515
2022-12-23 $117.21 $117.53 $117.19 $117.53 $117.53 1,321
2022-12-22 $115.74 $117.22 $115.74 $117.22 $117.22 2,077
2022-12-21 $118.50 $119.16 $118.50 $118.83 $118.83 1,755
2022-12-20 $116.07 $116.80 $116.07 $116.70 $116.70 2,035
2022-12-19 $117.22 $117.22 $116.40 $116.40 $116.40 802
2022-12-16 $117.04 $118.16 $117.04 $118.16 $117.32 1,512
2022-12-15 $120.27 $120.43 $118.61 $118.61 $117.77 6,681
2022-12-14 $124.15 $124.29 $122.61 $122.61 $121.74 3,413
2022-12-13 $125.45 $125.45 $123.67 $123.67 $122.79 1,898
2022-12-12 $122.04 $122.31 $122.01 $122.31 $121.44 1,169
2022-12-09 $122.18 $122.61 $121.35 $121.35 $120.49 1,082
2022-12-08 $123.94 $123.94 $122.90 $122.90 $122.03 800
2022-12-07 $122.05 $123.56 $122.05 $122.63 $121.76 3,431
2022-12-06 $124.43 $124.43 $122.64 $123.10 $122.22 1,637
2022-12-05 $127.59 $127.59 $124.54 $124.92 $124.03 1,056
2022-12-02 $128.87 $128.87 $128.87 $128.87 $127.96 402
2022-12-01 $127.93 $128.53 $127.93 $128.18 $127.27 1,361
2022-11-30 $124.10 $128.32 $124.10 $128.32 $127.41 515
2022-11-29 $124.85 $124.85 $124.44 $124.54 $123.65 1,530
2022-11-28 $125.95 $125.95 $124.42 $124.42 $123.54 247
2022-11-25 $126.71 $127.42 $126.71 $127.19 $126.29 287
2022-11-23 $127.09 $127.09 $125.97 $126.89 $126.89 775
2022-11-22 $126.24 $126.36 $125.65 $126.36 $126.36 2,571
2022-11-21 $124.32 $124.40 $124.32 $124.40 $124.40 332
2022-11-18 $125.05 $125.07 $125.05 $125.07 $125.07 404
2022-11-17 $123.18 $124.17 $122.86 $124.17 $124.17 385
2022-11-16 $125.62 $125.62 $124.51 $124.51 $124.51 410
2022-11-15 $127.30 $127.30 $127.30 $127.30 $127.30 256
2022-11-14 $126.75 $127.16 $124.90 $124.90 $124.90 4,665
2022-11-11 $125.12 $126.70 $125.12 $126.70 $126.70 982
2022-11-10 $121.76 $125.38 $121.76 $125.14 $125.14 4,340
2022-11-09 $122.02 $122.90 $116.85 $117.14 $117.14 8,215
2022-11-08 $120.07 $122.37 $120.07 $120.64 $120.64 1,554
2022-11-07 $120.88 $120.88 $119.31 $120.36 $120.36 2,980
2022-11-04 $118.82 $119.07 $117.35 $119.06 $119.06 1,979
2022-11-03 $117.76 $117.76 $117.20 $117.20 $117.20 682
2022-11-02 $120.48 $122.53 $118.40 $118.40 $118.40 100,348
2022-11-01 $121.97 $122.51 $121.97 $122.51 $122.51 466
2022-10-31 $122.18 $122.58 $121.78 $121.78 $121.78 4,571
2022-10-28 $119.16 $122.25 $119.16 $122.25 $122.25 2,177
2022-10-27 $120.78 $120.94 $118.88 $118.88 $118.88 1,096
2022-10-26 $121.89 $121.89 $119.72 $119.72 $119.72 758
2022-10-25 $119.48 $119.54 $119.14 $119.14 $119.14 1,770
2022-10-24 $115.91 $116.15 $115.75 $116.11 $116.11 1,394
2022-10-21 $114.78 $114.78 $114.78 $114.78 $114.78 182
2022-10-20 $112.17 $112.97 $112.07 $112.10 $112.10 4,100
2022-10-19 $115.09 $115.09 $112.64 $113.36 $113.36 6,993
2022-10-18 $116.48 $116.48 $115.53 $116.08 $116.08 2,265
2022-10-17 $115.29 $115.61 $115.09 $115.61 $115.61 2,430
2022-10-14 $113.33 $113.33 $112.15 $112.15 $112.15 1,016
2022-10-13 $109.55 $115.47 $109.55 $115.45 $115.45 36,960
2022-10-12 $112.13 $112.73 $112.13 $112.38 $112.38 1,221
2022-10-11 $112.98 $113.12 $112.98 $113.12 $113.12 834
2022-10-10 $113.05 $113.27 $113.01 $113.27 $113.27 692
2022-10-07 $115.13 $115.13 $112.77 $113.28 $113.28 4,974
2022-10-06 $116.86 $117.33 $116.66 $116.82 $116.82 10,363
2022-10-05 $115.98 $117.14 $115.54 $117.06 $117.06 1,064
2022-10-04 $114.61 $117.47 $114.61 $117.47 $117.47 732
2022-10-03 $111.43 $113.54 $111.43 $112.85 $112.85 1,227
2022-09-30 $112.19 $112.20 $110.07 $110.07 $110.07 704
2022-09-29 $108.97 $110.12 $108.97 $110.12 $110.12 3,782
2022-09-28 $109.53 $112.85 $109.53 $112.48 $112.48 1,018
2022-09-27 $109.45 $110.52 $108.00 $109.01 $109.01 1,509
2022-09-26 $109.31 $110.44 $108.29 $108.29 $108.29 5,930
2022-09-23 $107.87 $109.37 $107.87 $109.37 $109.37 1,353
2022-09-22 $112.97 $113.28 $111.87 $111.89 $111.89 2,827
2022-09-21 $116.95 $116.99 $114.58 $114.58 $114.58 818
2022-09-20 $116.19 $116.19 $114.99 $115.82 $115.82 1,072
2022-09-19 $115.12 $117.22 $115.12 $117.22 $117.22 1,084
2022-09-16 $115.16 $116.80 $115.16 $116.80 $116.33 3,795
2022-09-15 $120.10 $120.10 $118.32 $118.37 $117.89 5,134
2022-09-14 $119.87 $119.87 $118.90 $119.16 $118.67 825
2022-09-13 $121.06 $121.06 $118.80 $119.00 $118.51 4,034
2022-09-12 $123.43 $124.40 $123.43 $124.40 $123.89 1,627
2022-09-09 $122.84 $123.41 $122.84 $123.32 $122.82 713
2022-09-08 $118.60 $120.62 $118.60 $120.62 $120.12 1,277
2022-09-07 $117.81 $119.49 $117.81 $119.49 $119.00 156,595
2022-09-06 $118.00 $118.09 $117.98 $117.98 $117.50 707
2022-09-02 $120.45 $120.45 $119.51 $119.51 $119.03 2,191
2022-09-01 $119.38 $120.82 $119.38 $120.82 $120.32 346
2022-08-31 $122.19 $122.95 $122.19 $122.43 $121.93 1,873
2022-08-30 $124.17 $124.17 $123.36 $123.36 $122.86 4,885
2022-08-29 $125.98 $125.98 $125.08 $125.08 $124.57 856
2022-08-26 $131.04 $131.04 $126.67 $126.67 $126.15 9,240
2022-08-25 $128.89 $131.28 $128.89 $131.28 $130.75 22,577
2022-08-24 $128.76 $128.87 $128.38 $128.38 $127.86 1,082
2022-08-23 $128.71 $129.19 $128.53 $128.53 $128.00 2,083
2022-08-22 $129.24 $129.24 $128.16 $128.22 $127.69 4,497
2022-08-19 $132.66 $132.66 $131.00 $131.58 $131.58 942
2022-08-18 $132.84 $134.53 $132.84 $134.25 $134.25 2,396
2022-08-17 $132.69 $133.04 $132.69 $132.90 $132.90 738
2022-08-16 $135.16 $136.39 $134.72 $135.75 $135.75 4,112
2022-08-15 $134.44 $135.46 $134.30 $135.45 $135.45 12,479
2022-08-12 $133.16 $135.27 $133.16 $135.27 $135.27 891
2022-08-11 $133.38 $134.22 $132.99 $132.99 $132.99 2,419
2022-08-10 $131.87 $132.67 $131.87 $132.56 $132.56 1,420
2022-08-09 $128.89 $128.89 $128.89 $128.89 $128.89 204
2022-08-08 $132.87 $132.87 $131.47 $132.26 $132.26 3,012
2022-08-05 $131.64 $131.86 $131.52 $131.86 $131.86 4,046
2022-08-04 $131.14 $131.14 $131.07 $131.07 $131.07 473
2022-08-03 $130.10 $131.91 $130.10 $131.62 $131.62 5,986
2022-08-02 $129.73 $130.76 $129.73 $129.75 $129.75 1,099
2022-08-01 $130.63 $131.18 $129.91 $130.23 $130.23 1,738
2022-07-29 $129.82 $129.90 $128.53 $129.90 $129.90 6,425
2022-07-28 $127.58 $129.29 $126.73 $129.01 $129.01 9,631
2022-07-27 $126.20 $128.77 $126.20 $128.33 $128.33 22,172
2022-07-26 $124.99 $125.16 $124.94 $125.16 $125.16 155,647
2022-07-25 $124.41 $125.67 $124.41 $125.67 $125.67 891
2022-07-22 $124.26 $124.84 $124.26 $124.84 $124.84 1,185
2022-07-21 $126.70 $127.84 $126.70 $127.84 $127.84 584
2022-07-20 $124.84 $126.71 $124.84 $126.71 $126.71 1,259
2022-07-19 $124.02 $124.02 $123.98 $123.98 $123.98 499
2022-07-18 $120.99 $121.16 $119.25 $119.25 $119.25 682
2022-07-15 $118.82 $119.31 $118.82 $119.31 $119.31 775
2022-07-14 $114.74 $116.64 $114.74 $116.64 $116.64 650
2022-07-13 $118.04 $118.04 $118.04 $118.04 $118.04 374
2022-07-12 $118.39 $118.39 $117.85 $117.85 $117.85 358
2022-07-11 $117.83 $118.54 $117.73 $117.73 $117.73 1,401
2022-07-08 $118.85 $120.32 $118.85 $119.95 $119.95 1,144
2022-07-07 $118.87 $119.65 $118.87 $119.65 $119.65 363
2022-07-06 $117.55 $117.55 $116.24 $116.66 $116.66 1,060
2022-07-05 $114.30 $118.02 $113.71 $118.02 $118.02 3,236
2022-07-01 $115.89 $115.89 $113.87 $115.54 $115.54 3,411
2022-06-30 $114.04 $115.89 $114.04 $114.86 $114.86 1,121
2022-06-29 $115.29 $115.79 $115.29 $115.75 $115.75 1,469
2022-06-28 $119.30 $119.30 $116.61 $116.66 $116.66 14,990
2022-06-27 $118.17 $119.32 $118.17 $118.99 $118.99 612
2022-06-24 $117.58 $117.83 $117.22 $117.83 $117.83 3,215
2022-06-23 $112.72 $115.07 $112.72 $115.01 $115.01 1,662
2022-06-22 $111.57 $113.57 $111.57 $112.82 $112.82 1,943
2022-06-21 $114.07 $114.38 $113.58 $113.58 $113.58 5,118
2022-06-17 $111.96 $112.53 $111.89 $111.89 $111.58 3,524
2022-06-16 $113.10 $113.10 $110.68 $110.73 $110.42 2,681
2022-06-15 $117.17 $117.97 $116.58 $116.76 $116.44 2,085
2022-06-14 $114.59 $115.82 $114.43 $115.51 $115.19 3,749
2022-06-13 $117.41 $117.41 $114.35 $114.70 $114.38 1,791
2022-06-10 $121.59 $121.59 $120.54 $121.03 $120.69 2,948
2022-06-09 $126.25 $126.25 $124.55 $124.55 $124.20 681
2022-06-08 $128.61 $128.79 $127.10 $127.26 $126.91 2,598
2022-06-07 $128.15 $129.77 $128.06 $129.77 $129.41 11,798
2022-06-06 $132.25 $132.25 $127.43 $127.90 $127.54 4,243
2022-06-03 $127.67 $127.67 $127.08 $127.53 $127.17 1,097
2022-06-02 $127.18 $128.51 $127.18 $128.51 $128.16 653
2022-06-01 $125.63 $126.63 $124.48 $125.88 $125.53 2,571
2022-05-31 $126.05 $129.89 $125.89 $129.89 $129.52 3,821
2022-05-27 $126.71 $127.93 $126.71 $127.81 $127.45 861
2022-05-26 $124.71 $124.88 $124.42 $124.42 $124.08 697
2022-05-25 $116.99 $121.01 $116.99 $121.01 $120.67 2,273
2022-05-24 $119.29 $119.29 $116.80 $119.18 $118.85 10,682
2022-05-23 $119.55 $120.78 $119.41 $120.12 $119.79 3,639
2022-05-20 $117.22 $119.16 $117.15 $119.16 $118.83 973
2022-05-19 $118.60 $119.50 $118.60 $119.50 $119.17 687
2022-05-18 $121.33 $121.33 $118.55 $118.55 $118.22 903
2022-05-17 $123.47 $124.67 $123.21 $124.67 $124.32 2,457
2022-05-16 $120.76 $121.56 $120.55 $120.57 $120.24 2,109
2022-05-13 $120.94 $123.01 $120.81 $121.83 $121.49 5,810
2022-05-12 $116.50 $118.60 $115.55 $117.69 $117.37 6,843
2022-05-11 $120.59 $120.59 $115.98 $116.01 $115.69 839
2022-05-10 $121.38 $121.38 $117.53 $119.33 $118.99 4,208
2022-05-09 $122.97 $122.97 $119.42 $119.87 $119.53 5,712
2022-05-06 $122.75 $123.43 $122.75 $123.43 $123.08 3,435
2022-05-05 $131.16 $131.16 $124.33 $125.42 $125.08 3,220
2022-05-04 $126.76 $131.62 $126.76 $131.31 $130.95 2,070
2022-05-03 $125.18 $127.71 $125.17 $127.32 $126.97 4,728
2022-05-02 $124.12 $128.54 $123.39 $125.72 $125.37 3,219
2022-04-29 $128.89 $129.18 $123.77 $123.88 $123.53 8,470
2022-04-28 $124.79 $128.53 $124.79 $128.35 $128.00 5,474
2022-04-27 $128.98 $128.98 $125.26 $125.42 $125.07 19,220
2022-04-26 $129.49 $129.53 $126.69 $127.31 $126.96 21,005
2022-04-25 $130.41 $134.32 $128.59 $131.19 $130.83 17,717
2022-04-22 $133.17 $133.17 $130.33 $130.41 $130.05 15,702
2022-04-21 $138.20 $138.20 $134.62 $134.62 $134.25 1,803
2022-04-20 $138.89 $138.89 $137.87 $137.97 $137.59 7,451
2022-04-19 $136.05 $137.76 $136.05 $137.48 $137.10 6,263
2022-04-18 $133.39 $134.11 $133.32 $133.67 $133.30 1,566
2022-04-14 $136.55 $136.55 $134.65 $134.65 $134.28 1,200
2022-04-13 $136.36 $136.36 $136.36 $136.36 $135.98 489
2022-04-12 $134.43 $135.91 $133.44 $133.86 $133.48 4,570
2022-04-11 $132.92 $135.43 $132.92 $133.24 $132.87 5,240
2022-04-08 $136.22 $136.22 $134.41 $134.51 $134.14 2,545
2022-04-07 $136.17 $136.17 $135.00 $135.62 $135.24 1,775
2022-04-06 $137.26 $137.26 $135.32 $135.35 $134.98 2,714
2022-04-05 $138.91 $138.93 $138.56 $138.56 $138.17 647
2022-04-04 $143.24 $143.24 $142.19 $142.19 $141.79 3,142
2022-04-01 $140.76 $142.72 $140.76 $142.72 $142.32 814
2022-03-31 $142.88 $142.88 $141.33 $141.33 $140.94 1,040
2022-03-30 $146.72 $146.72 $143.47 $143.47 $143.07 838
2022-03-29 $146.79 $147.74 $146.50 $147.74 $147.33 2,121
2022-03-28 $144.55 $144.55 $142.19 $143.25 $142.86 552
2022-03-25 $143.78 $144.25 $143.67 $144.25 $143.85 3,405
2022-03-24 $143.91 $144.31 $143.91 $144.31 $143.91 442
2022-03-23 $144.68 $145.26 $142.97 $142.97 $142.57 2,049
2022-03-22 $146.80 $147.35 $146.18 $146.48 $146.07 4,034
2022-03-21 $146.39 $146.39 $144.43 $145.19 $144.78 1,900
2022-03-18 $145.85 $147.59 $145.58 $147.59 $146.95 7,375
2022-03-17 $141.79 $145.86 $141.79 $145.86 $145.23 1,307
2022-03-16 $141.56 $143.26 $139.88 $143.26 $142.64 3,184
2022-03-15 $135.17 $138.34 $135.17 $138.34 $137.74 1,142
2022-03-14 $137.71 $137.77 $135.31 $135.74 $135.16 1,115
2022-03-11 $139.94 $140.83 $137.37 $137.37 $136.78 851
2022-03-10 $138.45 $139.78 $137.32 $139.78 $139.18 894
2022-03-09 $138.32 $140.24 $138.32 $140.21 $139.61 4,770
2022-03-08 $138.28 $138.28 $135.85 $135.85 $135.26 2,344
2022-03-07 $138.94 $138.94 $135.40 $135.40 $134.81 3,718
2022-03-04 $140.25 $140.25 $139.01 $139.75 $139.15 795
2022-03-03 $143.47 $143.57 $143.16 $143.57 $142.95 375
2022-03-02 $145.68 $146.58 $145.68 $146.10 $145.47 1,407
2022-03-01 $144.00 $144.00 $140.93 $140.93 $140.32 1,036
2022-02-28 $142.19 $145.24 $142.19 $143.74 $143.12 2,283
2022-02-25 $142.57 $144.38 $142.46 $144.38 $143.76 2,248
2022-02-24 $132.63 $141.47 $132.63 $141.47 $140.86 5,009
2022-02-23 $141.45 $141.45 $137.94 $137.94 $137.34 7,046
2022-02-22 $141.91 $143.04 $140.15 $140.78 $140.17 2,878
2022-02-18 $144.96 $144.96 $142.74 $143.01 $142.40 2,069
2022-02-17 $144.80 $144.80 $144.08 $144.08 $143.46 285
2022-02-16 $148.77 $148.82 $148.25 $148.82 $148.18 1,224
2022-02-15 $148.65 $149.21 $148.65 $149.21 $148.57 2,099
2022-02-14 $145.28 $145.28 $144.90 $144.90 $144.27 675
2022-02-11 $145.93 $147.70 $145.36 $145.70 $145.07 1,016
2022-02-10 $151.20 $151.20 $146.55 $147.19 $146.56 1,077
2022-02-09 $148.37 $149.36 $148.37 $149.36 $148.72 1,534
2022-02-08 $146.85 $146.85 $146.85 $146.85 $146.22 339
2022-02-07 $144.88 $144.88 $143.70 $143.86 $143.24 1,343
2022-02-04 $142.49 $144.43 $141.06 $143.99 $143.37 1,376
2022-02-03 $144.06 $144.18 $143.02 $143.02 $142.40 961
2022-02-02 $147.55 $147.55 $144.06 $145.51 $144.88 895
2022-02-01 $145.78 $146.63 $145.72 $146.63 $146.00 1,379
2022-01-31 $141.05 $145.39 $141.05 $145.39 $144.76 1,006
2022-01-28 $138.46 $140.36 $137.17 $140.36 $139.75 18,862
2022-01-27 $142.58 $142.58 $138.15 $138.24 $137.64 1,190
2022-01-26 $146.83 $146.83 $141.19 $141.19 $140.58 3,891
2022-01-25 $143.45 $145.14 $142.07 $143.85 $143.23 2,572
2022-01-24 $139.27 $146.06 $138.41 $146.06 $145.43 8,991
2022-01-21 $144.01 $145.01 $142.68 $142.68 $142.07 4,454
2022-01-20 $151.75 $152.23 $144.73 $144.73 $144.11 3,890
2022-01-19 $154.17 $154.17 $149.00 $149.00 $148.36 2,036
2022-01-18 $158.33 $158.33 $152.57 $152.58 $151.92 6,649
2022-01-14 $156.72 $158.46 $156.72 $158.46 $157.78 2,826
2022-01-13 $159.20 $159.38 $158.37 $158.37 $157.68 18,104
2022-01-12 $161.52 $162.00 $159.26 $159.94 $159.25 4,695
2022-01-11 $157.52 $160.39 $157.52 $160.31 $159.62 1,178
2022-01-10 $158.22 $158.34 $156.17 $158.32 $157.64 3,264
2022-01-07 $159.97 $159.97 $159.97 $159.97 $159.28 650
2022-01-06 $162.10 $163.52 $159.48 $162.83 $162.13 9,630
2022-01-05 $167.50 $168.00 $161.34 $161.38 $160.69 1,943
2022-01-04 $168.04 $168.04 $166.14 $167.59 $166.87 1,629
2022-01-03 $167.55 $167.55 $167.04 $167.48 $166.76 652
2021-12-31 $166.30 $167.09 $166.30 $166.66 $165.94 3,517
2021-12-30 $167.65 $167.65 $166.72 $166.72 $166.00 1,392
2021-12-29 $166.49 $167.44 $166.49 $167.44 $166.72 1,149
2021-12-28 $166.04 $166.62 $166.04 $166.19 $165.48 1,169
2021-12-27 $164.85 $168.09 $164.85 $168.09 $167.37 2,232
2021-12-23 $163.51 $164.74 $163.51 $164.38 $163.68 2,834
2021-12-22 $160.82 $162.80 $159.89 $162.77 $162.07 2,816
2021-12-21 $157.99 $160.34 $157.99 $160.34 $159.65 3,980
2021-12-20 $155.42 $155.96 $152.93 $155.95 $155.28 6,571
2021-12-17 $155.05 $158.50 $153.97 $157.67 $156.90 4,479
2021-12-16 $159.77 $159.77 $155.48 $156.21 $155.44 4,477
2021-12-15 $156.65 $159.71 $154.55 $159.71 $158.92 5,164
2021-12-14 $158.51 $158.51 $156.56 $156.56 $155.80 2,332
2021-12-13 $159.18 $159.70 $158.93 $159.07 $158.29 2,315
2021-12-10 $162.43 $162.43 $160.52 $161.00 $160.21 4,969
2021-12-09 $164.95 $164.95 $161.91 $161.91 $161.12 1,057
2021-12-08 $164.31 $165.51 $164.31 $165.42 $164.61 3,442
2021-12-07 $161.78 $166.11 $161.78 $164.64 $163.83 2,135
2021-12-06 $159.40 $161.21 $159.40 $160.99 $160.20 20,960
2021-12-03 $157.35 $157.83 $157.35 $157.62 $156.85 397
2021-12-02 $158.03 $161.34 $158.03 $161.05 $160.26 2,872
2021-12-01 $164.51 $164.51 $157.68 $157.69 $156.92 4,246
2021-11-30 $163.12 $163.86 $161.23 $161.23 $160.44 5,648
2021-11-29 $167.00 $167.00 $164.54 $164.63 $163.82 918
2021-11-26 $166.17 $166.17 $163.95 $165.16 $164.34 865
2021-11-24 $170.49 $170.49 $170.18 $170.22 $169.38 978
2021-11-23 $169.17 $170.39 $168.51 $170.39 $169.55 5,573
2021-11-22 $174.00 $174.14 $171.65 $171.81 $170.96 2,222
2021-11-19 $173.63 $173.63 $172.07 $172.07 $171.22 1,929
2021-11-18 $173.68 $173.86 $173.25 $173.86 $173.01 1,521
2021-11-17 $175.87 $176.09 $174.86 $175.04 $174.18 4,653
2021-11-16 $176.19 $177.31 $176.19 $176.93 $176.06 2,345
2021-11-15 $175.39 $175.45 $175.38 $175.45 $174.58 1,328
2021-11-12 $176.27 $176.27 $175.83 $175.83 $174.97 489
2021-11-11 $175.53 $175.53 $175.52 $175.52 $174.66 531
2021-11-10 $176.36 $176.36 $174.08 $174.08 $173.23 863
2021-11-09 $177.01 $177.05 $176.37 $176.58 $175.71 1,507
2021-11-08 $178.95 $178.95 $177.19 $177.19 $176.33 2,039
2021-11-05 $176.67 $177.08 $175.85 $177.08 $176.21 1,614
2021-11-04 $174.37 $175.38 $174.37 $175.12 $174.26 556
2021-11-03 $173.33 $174.55 $172.82 $174.55 $173.69 1,282
2021-11-02 $170.18 $170.61 $170.18 $170.54 $169.70 826
2021-11-01 $171.10 $171.63 $170.49 $171.22 $170.38 19,929
2021-10-29 $167.54 $168.33 $167.54 $168.33 $167.51 437
2021-10-28 $166.73 $167.44 $166.73 $167.44 $166.62 698
2021-10-27 $164.77 $164.77 $162.94 $162.94 $162.14 723
2021-10-26 $166.04 $166.36 $166.04 $166.27 $165.45 1,323
2021-10-25 $164.28 $166.87 $164.28 $166.58 $165.76 926
2021-10-22 $165.70 $165.70 $165.20 $165.20 $164.39 527
2021-10-21 $164.83 $165.22 $164.34 $165.22 $164.41 614
2021-10-20 $165.00 $165.00 $164.71 $164.71 $163.90 713
2021-10-19 $164.24 $164.58 $164.08 $164.08 $163.28 3,141
2021-10-18 $161.77 $163.06 $161.55 $162.96 $162.16 1,245
2021-10-15 $162.57 $162.57 $162.02 $162.02 $161.23 1,047
2021-10-14 $163.06 $163.27 $162.91 $162.92 $162.12 616
2021-10-13 $160.72 $160.97 $160.72 $160.97 $160.18 399
2021-10-12 $161.07 $161.07 $160.48 $160.48 $159.70 678
2021-10-11 $160.31 $160.31 $159.78 $159.78 $159.00 569
2021-10-08 $161.27 $161.27 $160.46 $160.46 $159.67 461
2021-10-07 $163.30 $163.30 $162.02 $162.13 $161.33 717
2021-10-06 $157.24 $159.11 $157.11 $159.11 $158.33 3,695
2021-10-05 $160.26 $161.23 $159.80 $159.80 $159.01 595
2021-10-04 $160.01 $160.01 $158.67 $159.27 $158.49 2,456
2021-10-01 $159.43 $162.91 $158.95 $161.86 $161.06 22,190
2021-09-30 $162.13 $162.13 $159.65 $159.65 $158.86 1,659
2021-09-29 $161.92 $162.30 $161.62 $161.62 $160.83 8,040
2021-09-28 $162.72 $162.72 $161.50 $161.50 $160.71 1,010
2021-09-27 $164.86 $165.19 $164.86 $165.17 $164.36 654
2021-09-24 $163.66 $163.66 $163.33 $163.33 $162.52 813
2021-09-23 $164.74 $164.74 $164.43 $164.43 $163.63 558
2021-09-22 $162.43 $162.43 $162.43 $162.43 $161.63 251
2021-09-21 $160.50 $160.50 $160.17 $160.17 $159.38 582
2021-09-20 $160.20 $160.20 $158.36 $159.96 $159.17 1,366
2021-09-17 $162.76 $163.37 $162.76 $163.37 $162.47 676
2021-09-16 $161.84 $162.74 $161.78 $162.74 $161.84 948
2021-09-15 $161.42 $162.63 $161.42 $162.63 $161.74 1,290
2021-09-14 $161.53 $161.53 $161.13 $161.22 $160.33 1,823
2021-09-13 $162.32 $163.05 $162.13 $163.05 $162.15 599
2021-09-10 $165.22 $165.22 $163.07 $163.07 $162.17 1,946
2021-09-09 $165.00 $165.38 $164.23 $164.23 $163.33 3,713
2021-09-08 $164.10 $164.10 $162.96 $163.87 $162.96 2,035
2021-09-07 $167.86 $167.86 $165.04 $165.04 $164.14 1,451
2021-09-03 $167.81 $168.18 $167.48 $167.97 $167.05 1,735
2021-09-02 $168.53 $168.53 $168.53 $168.53 $167.60 438
2021-09-01 $166.20 $168.26 $166.20 $167.73 $166.81 1,969
2021-08-31 $166.01 $166.24 $165.70 $166.06 $165.15 951
2021-08-30 $166.49 $166.49 $166.21 $166.21 $165.30 416
2021-08-27 $165.60 $165.88 $165.60 $165.88 $164.97 507
2021-08-26 $163.72 $163.72 $162.09 $162.20 $161.31 644
2021-08-25 $163.26 $164.40 $163.26 $164.06 $163.15 545
2021-08-24 $162.51 $163.01 $162.31 $163.00 $162.10 3,091
2021-08-23 $160.92 $161.76 $160.92 $161.76 $160.87 982
2021-08-20 $157.81 $159.00 $157.81 $158.98 $158.10 529
2021-08-19 $156.12 $157.31 $155.97 $156.01 $155.16 2,558
2021-08-18 $159.34 $159.34 $157.81 $157.81 $156.94 610
2021-08-17 $159.18 $159.18 $159.18 $159.18 $158.30 331
2021-08-16 $162.51 $162.74 $162.35 $162.35 $161.46 697
2021-08-13 $163.76 $163.76 $163.28 $163.28 $162.38 592
2021-08-12 $164.71 $165.00 $164.71 $165.00 $164.09 922
2021-08-11 $165.12 $165.47 $164.88 $165.47 $164.56 852
2021-08-10 $165.11 $165.19 $165.11 $165.13 $164.22 606
2021-08-09 $166.00 $166.22 $165.04 $165.20 $164.29 1,658
2021-08-06 $166.00 $166.03 $165.68 $166.03 $165.12 1,209
2021-08-05 $163.55 $164.82 $163.55 $164.82 $163.91 1,048
2021-08-04 $162.76 $163.52 $162.74 $162.74 $161.85 1,028
2021-08-03 $161.52 $164.33 $160.96 $164.33 $163.43 3,190
2021-08-02 $164.79 $164.79 $162.14 $162.33 $161.44 4,658
2021-07-30 $162.05 $162.42 $162.05 $162.42 $161.53 627
2021-07-29 $161.15 $163.63 $161.15 $162.69 $161.79 1,150
2021-07-28 $159.59 $161.57 $159.59 $160.67 $159.78 2,713
2021-07-27 $157.51 $158.34 $157.11 $158.34 $157.47 838
2021-07-26 $160.00 $160.00 $159.82 $159.90 $159.01 701
2021-07-23 $159.23 $159.23 $159.23 $159.23 $158.35 201
2021-07-22 $158.08 $158.08 $158.08 $158.08 $157.21 358
2021-07-21 $160.00 $160.46 $160.00 $160.46 $159.58 950
2021-07-20 $156.76 $158.47 $156.76 $157.98 $157.11 1,051
2021-07-19 $151.61 $154.33 $151.61 $153.30 $152.45 1,028
2021-07-16 $154.21 $154.21 $154.21 $154.21 $153.36 370
2021-07-15 $155.51 $156.15 $155.03 $155.51 $154.65 1,114
2021-07-14 $159.24 $159.24 $156.39 $156.39 $155.53 3,697
2021-07-13 $159.92 $160.00 $159.10 $159.10 $158.22 4,260
2021-07-12 $161.02 $162.34 $161.02 $162.33 $161.44 2,267
2021-07-09 $161.25 $162.30 $161.25 $162.30 $161.40 1,557
2021-07-08 $156.17 $159.92 $156.17 $158.18 $157.31 1,030
2021-07-07 $159.79 $160.33 $159.79 $160.17 $159.29 1,280
2021-07-06 $160.00 $161.01 $160.00 $161.01 $160.12 873
2021-07-02 $162.23 $162.36 $162.14 $162.14 $161.25 1,155
2021-07-01 $163.58 $163.87 $163.11 $163.61 $162.71 8,391
2021-06-30 $163.16 $163.16 $162.71 $162.82 $161.92 1,502
2021-06-29 $163.83 $164.50 $163.21 $163.54 $162.64 1,594
2021-06-28 $163.98 $163.98 $162.50 $163.36 $162.46 1,400
2021-06-25 $163.62 $164.10 $163.06 $163.06 $162.16 1,169
2021-06-24 $161.83 $163.22 $161.79 $163.00 $162.10 2,366
2021-06-23 $160.08 $161.38 $160.08 $160.80 $159.91 1,078
2021-06-22 $159.27 $159.97 $159.27 $159.97 $159.09 877
2021-06-21 $156.62 $159.33 $156.62 $159.18 $158.30 1,464
2021-06-18 $158.05 $158.05 $156.18 $156.56 $155.61 1,085
2021-06-17 $159.44 $159.44 $158.05 $159.19 $158.22 1,768
2021-06-16 $159.44 $159.97 $159.00 $159.94 $158.96 1,356
2021-06-15 $159.09 $160.21 $159.09 $160.21 $159.23 1,019
2021-06-14 $160.56 $160.56 $160.40 $160.54 $159.56 921
2021-06-11 $158.63 $160.94 $158.63 $160.94 $159.96 1,828
2021-06-10 $160.22 $160.22 $159.47 $159.48 $158.51 1,613
2021-06-09 $162.12 $162.39 $161.20 $161.20 $160.22 1,139
2021-06-08 $161.30 $162.67 $161.30 $162.67 $161.68 1,159
2021-06-07 $159.38 $161.51 $159.38 $161.35 $160.37 2,754
2021-06-04 $158.58 $159.38 $158.58 $159.38 $158.41 1,653
2021-06-03 $158.33 $159.12 $157.97 $158.44 $157.47 1,720
2021-06-02 $160.18 $160.46 $160.13 $160.46 $159.48 2,344
2021-06-01 $160.20 $160.73 $159.23 $160.54 $159.56 2,121
2021-05-28 $159.03 $159.28 $158.94 $158.94 $157.97 2,073
2021-05-27 $159.35 $159.48 $159.19 $159.29 $158.32 3,556
2021-05-26 $157.59 $157.84 $157.59 $157.84 $156.88 766
2021-05-25 $155.75 $157.69 $154.59 $154.59 $153.65 1,116
2021-05-24 $156.03 $156.03 $155.76 $155.76 $154.81 645
2021-05-21 $156.27 $156.27 $154.53 $154.53 $153.59 2,622
2021-05-20 $153.48 $154.62 $153.48 $154.62 $153.68 1,500
2021-05-19 $151.32 $153.15 $151.05 $153.15 $152.22 1,334
2021-05-18 $156.39 $156.39 $154.49 $154.49 $153.55 898
2021-05-17 $154.45 $155.08 $154.45 $154.90 $153.96 1,931
2021-05-14 $154.80 $156.02 $154.80 $156.02 $155.07 1,432
2021-05-13 $150.37 $151.69 $149.48 $151.69 $150.76 1,213
2021-05-12 $152.10 $153.60 $148.76 $148.89 $147.98 3,109
2021-05-11 $151.29 $155.00 $151.29 $154.59 $153.64 2,575
2021-05-10 $158.74 $158.74 $155.05 $155.05 $154.10 6,618
2021-05-07 $156.45 $159.79 $156.45 $159.79 $158.82 944
2021-05-06 $156.40 $157.41 $155.78 $157.41 $156.45 1,592
2021-05-05 $157.88 $157.88 $157.09 $157.09 $156.13 827
2021-05-04 $157.07 $157.27 $156.55 $157.27 $156.31 1,786
2021-05-03 $160.02 $160.02 $158.68 $159.39 $158.42 1,657
2021-04-30 $157.93 $159.21 $157.93 $158.84 $157.87 1,679
2021-04-29 $163.97 $163.97 $152.10 $157.73 $156.77 1,927
2021-04-28 $160.72 $161.91 $160.72 $161.42 $160.44 1,615
2021-04-27 $161.85 $161.85 $161.80 $161.80 $160.82 870
2021-04-26 $161.17 $161.90 $161.17 $161.89 $160.90 3,635
2021-04-23 $159.35 $159.72 $159.35 $159.57 $158.59 2,131
2021-04-22 $157.25 $157.40 $156.73 $157.18 $156.22 3,152
2021-04-21 $155.77 $157.42 $155.77 $157.42 $156.46 922
2021-04-20 $154.89 $154.89 $153.25 $153.96 $153.02 2,493
2021-04-19 $157.03 $157.64 $156.52 $157.61 $156.64 4,227
2021-04-16 $159.58 $160.52 $159.58 $160.37 $159.39 999
2021-04-15 $159.70 $159.72 $158.96 $159.66 $158.68 1,011
2021-04-14 $161.31 $161.31 $159.25 $159.41 $158.44 2,095
2021-04-13 $158.13 $158.88 $158.13 $158.88 $157.91 1,455
2021-04-12 $157.69 $159.23 $157.69 $158.82 $157.85 1,477
2021-04-09 $156.94 $158.89 $156.94 $158.89 $157.92 2,864
2021-04-08 $156.58 $158.58 $156.58 $158.58 $157.62 442
2021-04-07 $158.50 $158.75 $156.47 $156.48 $155.53 2,101
2021-04-06 $161.17 $161.37 $160.03 $160.10 $159.12 901
2021-04-05 $162.04 $162.65 $160.24 $161.03 $160.04 3,887
2021-04-01 $158.90 $160.24 $158.90 $160.16 $159.18 3,668
2021-03-31 $157.19 $157.44 $156.56 $157.44 $156.48 1,335
2021-03-30 $152.51 $156.37 $152.51 $156.37 $155.42 61,649
2021-03-29 $153.29 $153.29 $152.89 $152.89 $151.96 1,002
2021-03-26 $155.19 $156.59 $155.19 $156.59 $155.63 564
2021-03-25 $153.66 $154.40 $153.66 $154.40 $153.46 535
2021-03-24 $156.49 $156.49 $151.16 $151.16 $150.24 1,178
2021-03-23 $159.40 $159.40 $155.41 $155.41 $154.46 2,844
2021-03-22 $160.53 $160.95 $160.47 $160.78 $159.80 2,102
2021-03-19 $159.40 $161.61 $158.90 $161.53 $160.46 2,790
2021-03-18 $163.84 $164.47 $159.24 $159.24 $158.19 33,404
2021-03-17 $161.81 $165.64 $161.54 $165.09 $163.99 2,389
2021-03-16 $164.88 $164.88 $163.58 $163.58 $162.50 1,311
2021-03-15 $164.67 $165.79 $164.67 $165.79 $164.70 2,309
2021-03-12 $162.26 $164.18 $162.26 $164.18 $163.09 3,670
2021-03-11 $162.36 $163.98 $162.36 $163.97 $162.88 3,100
2021-03-10 $160.62 $161.72 $160.38 $160.75 $159.68 1,838
2021-03-09 $158.97 $158.97 $158.91 $158.91 $157.85 453
2021-03-08 $156.07 $156.07 $153.51 $154.07 $153.05 1,257
2021-03-05 $151.82 $153.19 $145.94 $153.19 $152.17 2,379
2021-03-04 $153.58 $153.58 $148.89 $150.10 $149.10 8,131
2021-03-03 $158.62 $158.62 $156.14 $156.14 $155.11 1,934
2021-03-02 $161.00 $161.00 $158.77 $158.77 $157.72 2,358
2021-03-01 $159.60 $162.68 $159.60 $162.32 $161.24 3,445
2021-02-26 $156.13 $158.99 $155.69 $156.98 $155.94 2,946
2021-02-25 $163.92 $164.02 $156.78 $157.37 $156.33 4,996
2021-02-24 $161.00 $163.85 $160.80 $163.85 $162.76 11,002
2021-02-23 $159.30 $160.91 $157.51 $160.28 $159.22 3,885
2021-02-22 $165.59 $165.91 $160.00 $163.91 $162.83 5,680
2021-02-19 $167.56 $168.41 $167.00 $167.00 $165.89 4,023
2021-02-18 $164.01 $165.80 $164.00 $165.10 $164.01 5,403
2021-02-17 $168.53 $168.53 $168.53 $168.53 $167.41 711
2021-02-16 $174.73 $175.23 $170.53 $170.53 $169.40 4,902
2021-02-12 $173.25 $173.63 $172.06 $172.82 $171.67 72,404
2021-02-11 $174.28 $174.38 $171.57 $172.48 $171.34 3,776
2021-02-10 $175.53 $175.53 $171.53 $171.70 $170.56 4,679
2021-02-09 $172.41 $174.48 $172.41 $173.80 $172.65 5,505
2021-02-08 $168.23 $170.48 $168.23 $170.48 $169.35 2,265
2021-02-05 $160.80 $163.85 $160.80 $163.85 $162.76 9,519
2021-02-04 $159.35 $159.98 $159.35 $159.98 $158.92 1,134
2021-02-03 $158.00 $158.00 $157.17 $157.70 $156.65 1,293
2021-02-02 $155.09 $157.02 $155.09 $156.96 $155.92 1,794
2021-02-01 $154.26 $156.03 $153.71 $155.94 $154.91 5,160
2021-01-29 $153.83 $155.21 $151.30 $151.70 $150.69 7,415
2021-01-28 $158.00 $158.00 $152.60 $154.05 $153.03 7,971
2021-01-27 $157.54 $157.54 $156.04 $157.00 $155.96 1,565
2021-01-26 $156.86 $156.86 $155.89 $156.84 $155.80 1,146
2021-01-25 $158.99 $158.99 $155.84 $156.34 $155.31 1,907
2021-01-22 $155.53 $155.53 $155.53 $155.53 $154.50 168
2021-01-21 $156.34 $156.85 $153.03 $153.64 $152.62 7,378
2021-01-20 $153.47 $154.83 $153.47 $154.83 $153.80 1,158
2021-01-19 $151.29 $153.33 $151.29 $153.33 $152.32 2,587
2021-01-15 $150.64 $151.29 $150.01 $150.10 $149.11 2,023
2021-01-14 $149.19 $153.29 $149.19 $152.74 $151.73 1,117
2021-01-13 $149.81 $150.03 $148.94 $149.06 $148.07 1,461
2021-01-12 $148.91 $149.86 $148.91 $149.86 $148.87 1,591
2021-01-11 $147.77 $148.31 $147.38 $147.81 $146.83 2,697
2021-01-08 $147.60 $148.42 $146.24 $147.38 $146.41 2,563
2021-01-07 $148.62 $149.03 $148.14 $149.03 $148.04 2,669
2021-01-06 $142.16 $146.12 $142.16 $145.98 $145.01 4,356
2021-01-05 $137.72 $141.03 $137.72 $140.67 $139.74 5,966
2021-01-04 $138.88 $138.93 $135.51 $136.81 $135.90 13,893
2020-12-31 $137.36 $138.45 $137.00 $138.04 $137.13 11,825
2020-12-30 $139.12 $139.59 $138.70 $138.70 $137.78 1,692
2020-12-29 $138.28 $138.28 $136.97 $137.50 $136.59 2,275
2020-12-28 $141.80 $141.96 $140.51 $140.51 $139.58 1,881
2020-12-24 $140.59 $140.65 $140.49 $140.65 $139.72 462
2020-12-23 $141.53 $141.67 $141.05 $141.05 $140.11 1,231
2020-12-22 $139.77 $140.78 $139.31 $140.78 $139.85 1,464
2020-12-21 $134.69 $138.71 $134.69 $138.71 $137.79 3,781
2020-12-18 $139.40 $140.00 $138.32 $138.32 $137.28 1,986
2020-12-17 $137.33 $138.59 $137.33 $138.59 $137.55 10,634
2020-12-16 $136.19 $136.19 $136.19 $136.19 $135.17 397
2020-12-15 $133.85 $136.36 $133.81 $136.36 $135.34 3,250
2020-12-14 $133.68 $133.68 $132.63 $132.63 $131.64 1,153
2020-12-11 $131.51 $132.63 $131.51 $132.47 $131.48 1,956
2020-12-10 $132.74 $133.38 $132.74 $133.38 $132.38 781
2020-12-09 $133.97 $134.51 $131.86 $131.86 $130.87 2,795
2020-12-08 $132.46 $133.13 $132.46 $133.03 $132.04 928
2020-12-07 $131.29 $132.16 $131.29 $132.16 $131.17 3,166
2020-12-04 $129.21 $132.24 $129.21 $132.24 $131.25 18,840
2020-12-03 $129.62 $129.63 $128.89 $128.89 $127.92 1,311
2020-12-02 $127.20 $128.20 $127.16 $127.95 $127.00 1,728
2020-12-01 $128.05 $128.13 $127.52 $127.90 $126.94 1,511
2020-11-30 $129.06 $129.06 $126.76 $126.76 $125.82 1,974
2020-11-27 $128.93 $128.93 $128.93 $128.93 $127.96 258
2020-11-25 $127.98 $128.56 $127.98 $128.11 $127.16 1,411
2020-11-24 $128.17 $129.17 $128.17 $128.59 $127.63 1,028
2020-11-23 $125.28 $127.14 $125.28 $127.14 $126.19 1,855
2020-11-20 $124.71 $124.74 $124.71 $124.72 $123.79 2,030
2020-11-19 $123.40 $124.41 $123.40 $124.41 $123.48 680
2020-11-18 $125.38 $125.61 $123.63 $123.63 $122.70 2,905
2020-11-17 $122.41 $124.74 $122.41 $124.68 $123.74 709
2020-11-16 $123.07 $123.92 $122.82 $123.92 $122.99 1,701
2020-11-13 $120.61 $121.28 $119.94 $121.15 $120.24 3,009
2020-11-12 $120.36 $120.36 $118.33 $118.80 $117.91 969
2020-11-11 $121.15 $121.37 $120.00 $121.37 $120.46 1,580
2020-11-10 $119.59 $121.07 $118.41 $120.34 $119.44 4,945
2020-11-09 $123.37 $123.44 $118.11 $118.11 $117.23 4,130
2020-11-06 $116.55 $116.55 $116.04 $116.04 $115.17 2,025
2020-11-05 $116.67 $116.96 $116.24 $116.96 $116.08 3,053
2020-11-04 $111.75 $113.77 $111.75 $113.42 $112.57 1,941
2020-11-03 $110.67 $112.48 $110.67 $112.48 $111.63 3,562
2020-11-02 $108.89 $109.12 $107.64 $109.12 $108.31 1,841
2020-10-30 $107.14 $107.37 $106.50 $106.83 $106.03 2,202
2020-10-29 $107.92 $109.44 $107.92 $109.27 $108.46 1,414
2020-10-28 $107.98 $108.54 $107.38 $107.57 $106.76 1,019
2020-10-27 $110.82 $111.31 $110.82 $110.91 $110.08 1,192
2020-10-26 $112.20 $112.20 $110.42 $111.34 $110.51 5,545
2020-10-23 $113.57 $114.12 $113.15 $114.12 $113.26 633
2020-10-22 $111.78 $113.77 $111.78 $113.28 $112.43 2,329
2020-10-21 $113.45 $114.11 $112.05 $112.05 $111.21 5,282
2020-10-20 $113.16 $114.64 $113.16 $113.69 $112.84 1,415
2020-10-19 $113.68 $113.75 $113.04 $113.04 $112.19 729
2020-10-16 $115.04 $115.04 $114.64 $114.64 $113.78 872
2020-10-15 $114.61 $115.47 $114.61 $115.47 $114.61 972
2020-10-14 $115.37 $115.37 $114.38 $114.38 $113.52 1,143
2020-10-13 $114.92 $115.32 $114.81 $115.32 $114.45 2,126
2020-10-12 $114.71 $115.86 $114.71 $115.42 $114.56 5,344
2020-10-09 $114.11 $115.34 $114.11 $115.13 $114.27 3,544
2020-10-08 $113.16 $113.79 $112.89 $113.66 $112.81 6,268
2020-10-07 $111.70 $112.23 $111.70 $112.18 $111.34 815
2020-10-06 $111.69 $112.80 $110.86 $110.86 $110.03 5,144
2020-10-05 $110.53 $111.32 $110.35 $111.32 $110.48 19,836
2020-10-02 $104.93 $108.69 $104.93 $108.69 $107.87 2,016
2020-10-01 $106.21 $107.73 $106.21 $107.73 $106.93 2,219
2020-09-30 $107.23 $107.51 $106.40 $106.40 $105.60 1,642
2020-09-29 $105.95 $105.95 $105.32 $105.92 $105.12 1,268
2020-09-28 $105.09 $105.82 $104.68 $105.71 $104.92 2,356
2020-09-25 $102.30 $102.86 $102.30 $102.81 $102.04 1,752
2020-09-24 $102.02 $102.96 $101.11 $101.58 $100.82 1,888
2020-09-23 $104.24 $104.24 $101.40 $101.40 $100.64 1,152
2020-09-22 $102.37 $104.36 $102.37 $104.36 $103.58 2,226
2020-09-21 $101.77 $102.59 $101.17 $102.59 $101.82 1,358
2020-09-18 $107.12 $107.12 $104.81 $105.89 $104.95 987
2020-09-17 $105.65 $106.89 $105.65 $106.68 $105.72 1,692
2020-09-16 $107.39 $108.13 $107.32 $107.32 $106.36 1,494
2020-09-15 $106.73 $107.07 $106.51 $106.51 $105.55 1,207
2020-09-14 $106.33 $106.33 $105.40 $106.33 $105.38 1,307
2020-09-11 $105.57 $105.82 $103.48 $104.52 $103.58 2,256
2020-09-10 $107.61 $107.61 $105.30 $105.30 $104.35 3,373
2020-09-09 $105.73 $106.77 $105.73 $106.49 $105.54 1,719
2020-09-08 $105.85 $105.85 $104.24 $104.64 $103.70 1,463
2020-09-04 $108.71 $108.71 $105.28 $107.18 $106.22 4,887
2020-09-03 $110.06 $110.06 $108.29 $108.60 $107.63 1,130
2020-09-02 $110.75 $112.60 $110.66 $112.60 $111.60 3,567
2020-09-01 $108.68 $111.26 $108.68 $111.26 $110.27 4,070
2020-08-31 $110.88 $110.88 $109.56 $109.56 $108.58 1,523
2020-08-28 $110.74 $111.10 $110.74 $111.10 $110.11 2,828
2020-08-27 $110.58 $110.67 $109.67 $110.33 $109.34 1,990
2020-08-26 $110.76 $110.76 $110.31 $110.39 $109.40 4,402
2020-08-25 $110.16 $110.91 $110.16 $110.91 $109.91 1,012
2020-08-24 $109.86 $110.97 $109.86 $110.49 $109.50 2,644
2020-08-21 $109.81 $110.23 $109.17 $109.69 $108.71 3,451
2020-08-20 $110.70 $110.83 $110.65 $110.65 $109.66 1,869
2020-08-19 $111.20 $112.28 $111.20 $111.28 $110.28 16,906
2020-08-18 $112.33 $112.33 $111.26 $111.37 $110.37 9,548
2020-08-17 $112.02 $112.92 $112.02 $112.86 $111.85 1,549
2020-08-14 $111.40 $112.05 $111.40 $112.05 $111.04 1,055
2020-08-13 $112.84 $112.98 $112.25 $112.39 $111.39 1,652
2020-08-12 $112.52 $112.57 $112.26 $112.57 $111.57 1,716
2020-08-11 $112.69 $113.86 $111.48 $111.48 $110.48 4,109
2020-08-10 $112.61 $112.61 $112.03 $112.15 $111.15 1,496
2020-08-07 $109.76 $111.64 $109.76 $111.64 $110.64 3,084
2020-08-06 $110.63 $111.19 $110.23 $110.59 $109.60 4,488
2020-08-05 $110.19 $111.16 $110.16 $111.07 $110.08 33,749
2020-08-04 $108.29 $109.14 $108.29 $108.87 $107.90 3,930
2020-08-03 $108.39 $108.86 $108.38 $108.63 $107.66 4,564
2020-07-31 $106.92 $106.92 $106.92 $106.92 $105.96 404
2020-07-30 $105.86 $107.37 $105.85 $107.26 $106.30 1,849
2020-07-29 $103.98 $106.98 $103.98 $106.97 $106.02 3,092
2020-07-28 $105.00 $105.38 $103.93 $103.93 $103.00 1,867
2020-07-27 $103.35 $104.92 $103.35 $104.92 $103.98 1,615
2020-07-24 $103.52 $103.96 $102.74 $102.74 $101.82 4,436
2020-07-23 $105.54 $105.54 $104.91 $104.91 $103.97 921
2020-07-22 $104.37 $104.78 $104.37 $104.78 $103.84 2,339
2020-07-21 $102.86 $104.31 $102.86 $103.97 $103.04 5,366
2020-07-20 $102.47 $102.64 $102.16 $102.60 $101.68 3,574
2020-07-17 $101.96 $102.56 $101.96 $102.33 $101.42 2,388
2020-07-16 $101.85 $102.22 $101.85 $102.22 $101.31 473
2020-07-15 $100.04 $103.07 $100.04 $103.07 $102.15 3,000
2020-07-14 $98.54 $99.99 $98.54 $99.99 $99.10 2,431
2020-07-13 $100.17 $101.01 $98.32 $98.32 $97.44 1,118
2020-07-10 $99.64 $99.79 $99.18 $99.79 $98.90 30,552
2020-07-09 $98.08 $98.26 $97.98 $97.98 $97.10 1,752
2020-07-08 $98.15 $99.87 $98.15 $99.72 $98.83 1,889
2020-07-07 $100.43 $100.59 $98.90 $98.90 $98.02 4,263
2020-07-06 $101.75 $101.75 $100.86 $101.07 $100.17 4,400
2020-07-02 $101.91 $102.23 $99.93 $99.93 $99.04 5,552
2020-07-01 $101.25 $101.25 $99.62 $99.75 $98.86 9,200
2020-06-30 $99.99 $100.34 $99.99 $100.34 $99.44 2,704
2020-06-29 $98.30 $99.00 $98.30 $98.60 $97.72 1,670
2020-06-26 $96.59 $96.59 $95.08 $95.08 $94.23 1,790
2020-06-25 $96.02 $98.38 $96.02 $98.38 $97.50 1,518
2020-06-24 $99.00 $99.00 $96.47 $97.08 $96.21 6,212
2020-06-23 $101.21 $101.45 $100.81 $101.09 $100.19 11,142
2020-06-22 $100.20 $100.36 $100.08 $100.36 $99.46 1,533
2020-06-19 $101.50 $101.50 $99.64 $99.64 $98.62 1,665
2020-06-18 $100.26 $100.40 $100.26 $100.34 $99.32 1,238
2020-06-17 $103.44 $103.44 $100.84 $100.98 $99.95 2,848
2020-06-16 $101.53 $102.95 $101.53 $102.15 $101.11 3,157
2020-06-15 $98.44 $100.46 $98.44 $99.73 $98.71 4,469
2020-06-12 $97.68 $98.52 $94.73 $96.45 $95.46 2,683
2020-06-11 $97.61 $97.61 $94.51 $94.55 $93.58 3,617
2020-06-10 $103.33 $103.33 $101.08 $102.45 $101.40 2,410
2020-06-09 $106.00 $106.00 $104.49 $105.25 $104.17 3,411
2020-06-08 $107.69 $107.69 $106.64 $106.66 $105.57 1,550
2020-06-05 $105.67 $106.86 $105.14 $105.14 $104.07 14,070
2020-06-04 $99.64 $102.16 $99.64 $101.37 $100.33 23,277
2020-06-03 $98.26 $101.14 $98.26 $100.59 $99.56 3,447
2020-06-02 $97.39 $97.39 $97.06 $97.28 $96.29 2,294
2020-06-01 $94.57 $96.97 $94.57 $96.19 $95.21 2,943
2020-05-29 $94.18 $95.00 $93.67 $94.91 $93.94 2,293
2020-05-28 $97.96 $97.96 $95.85 $95.85 $94.87 3,070
2020-05-27 $97.50 $98.57 $95.85 $98.57 $97.56 6,026
2020-05-26 $95.61 $96.00 $95.36 $95.41 $94.44 3,716
2020-05-22 $90.86 $92.23 $90.86 $92.23 $91.29 1,759
2020-05-21 $90.82 $91.93 $90.82 $91.46 $90.53 2,889
2020-05-20 $90.72 $91.44 $90.72 $91.25 $90.32 4,074
2020-05-19 $90.01 $90.67 $88.81 $88.81 $87.90 1,587
2020-05-18 $87.86 $89.88 $87.86 $89.88 $88.96 8,040
2020-05-15 $83.21 $84.39 $83.21 $84.17 $83.31 2,854
2020-05-14 $79.16 $82.64 $79.15 $82.56 $81.72 14,592
2020-05-13 $83.93 $84.39 $80.97 $82.00 $81.16 8,416
2020-05-12 $89.00 $89.25 $85.61 $85.61 $84.74 2,998
2020-05-11 $87.48 $89.48 $87.35 $88.74 $87.83 1,762
2020-05-08 $87.59 $89.55 $87.59 $89.55 $88.64 4,496
2020-05-07 $86.03 $86.88 $86.03 $86.26 $85.38 2,318
2020-05-06 $84.89 $86.23 $84.89 $85.11 $84.24 8,842
2020-05-05 $87.13 $87.59 $85.27 $85.49 $84.62 3,196
2020-05-04 $82.88 $84.39 $82.88 $84.39 $83.53 1,356
2020-05-01 $85.10 $85.32 $83.49 $84.29 $83.43 5,194
2020-04-30 $88.82 $89.02 $87.93 $87.97 $87.07 2,718
2020-04-29 $89.19 $91.92 $89.19 $91.50 $90.57 3,568
2020-04-28 $85.96 $86.21 $85.44 $85.88 $85.00 3,510
2020-04-27 $82.44 $84.22 $82.44 $83.85 $82.99 2,375
2020-04-24 $79.83 $80.85 $79.83 $80.76 $79.94 2,291
2020-04-23 $79.43 $80.47 $79.43 $79.48 $78.67 5,318
2020-04-22 $78.05 $79.44 $78.05 $78.39 $77.59 5,858
2020-04-21 $76.80 $78.18 $76.68 $77.48 $76.69 7,588
2020-04-20 $81.02 $81.30 $79.27 $79.66 $78.85 5,357
2020-04-17 $81.05 $81.75 $80.51 $81.44 $80.61 10,547
2020-04-16 $77.65 $78.30 $76.45 $77.75 $76.96 4,707
2020-04-15 $79.98 $79.98 $77.81 $77.94 $77.14 9,849
2020-04-14 $82.79 $82.79 $81.53 $82.17 $81.33 4,456
2020-04-13 $83.11 $83.11 $79.78 $80.14 $79.32 4,350
2020-04-09 $82.23 $83.17 $81.89 $82.97 $82.12 9,061
2020-04-08 $77.73 $79.99 $76.53 $79.99 $79.17 7,921
2020-04-07 $77.77 $78.39 $75.72 $75.85 $75.08 7,884
2020-04-06 $70.42 $75.09 $70.42 $74.54 $73.78 10,633
2020-04-03 $70.23 $70.23 $66.51 $68.43 $67.73 5,252
2020-04-02 $69.84 $71.43 $69.72 $70.66 $69.94 3,657
2020-04-01 $72.78 $72.91 $69.66 $69.88 $69.17 9,575
2020-03-31 $76.16 $77.88 $75.32 $76.25 $75.47 33,213
2020-03-30 $75.32 $76.89 $75.32 $76.37 $75.59 10,014
2020-03-27 $75.93 $77.33 $75.14 $76.10 $75.32 52,227
2020-03-26 $77.84 $79.11 $77.27 $79.03 $78.22 4,674
2020-03-25 $71.37 $76.17 $70.79 $73.64 $72.89 19,779
2020-03-24 $68.98 $71.96 $68.98 $71.96 $71.22 17,162
2020-03-23 $65.48 $66.61 $63.78 $65.16 $64.49 15,185
2020-03-20 $67.92 $71.48 $65.78 $65.94 $65.00 31,462
2020-03-19 $63.53 $69.69 $62.20 $68.49 $67.51 27,536
2020-03-18 $66.33 $68.13 $62.03 $63.69 $62.78 20,159
2020-03-17 $70.10 $73.64 $67.30 $72.83 $71.79 36,511
2020-03-16 $70.02 $74.20 $68.46 $68.46 $67.48 50,669
2020-03-13 $82.01 $82.01 $75.26 $80.50 $79.35 12,300
2020-03-12 $85.01 $85.01 $77.41 $77.41 $76.30 27,001
2020-03-11 $89.72 $90.13 $85.98 $87.11 $85.86 13,934
2020-03-10 $93.89 $93.89 $89.24 $92.51 $91.19 10,170
2020-03-09 $88.31 $93.80 $88.28 $90.15 $88.86 43,981
2020-03-06 $99.90 $101.53 $98.51 $100.81 $99.37 3,665
2020-03-05 $105.01 $105.26 $102.21 $103.07 $101.60 5,270
2020-03-04 $106.23 $107.35 $104.44 $107.35 $105.81 5,421
2020-03-03 $105.53 $107.47 $103.38 $103.94 $102.45 7,679
2020-03-02 $103.07 $105.74 $102.74 $105.37 $103.86 7,926
2020-02-28 $100.21 $103.91 $100.21 $102.45 $100.98 31,636
2020-02-27 $105.85 $108.38 $104.72 $105.03 $103.53 10,566
2020-02-26 $110.74 $111.29 $109.20 $109.26 $107.70 14,783
2020-02-25 $115.06 $115.20 $110.58 $110.58 $109.00 5,930
2020-02-24 $114.34 $115.50 $111.71 $114.75 $113.11 4,297
2020-02-21 $118.56 $118.86 $118.56 $118.77 $117.07 2,656
2020-02-20 $119.31 $120.43 $119.17 $120.30 $118.58 3,453
2020-02-19 $118.78 $120.32 $118.78 $119.90 $118.19 2,450
2020-02-18 $118.76 $119.22 $118.76 $119.09 $117.39 3,113
2020-02-14 $119.96 $119.96 $119.71 $119.86 $118.15 1,928
2020-02-13 $120.45 $121.05 $120.43 $120.84 $119.11 2,162
2020-02-12 $119.55 $120.18 $119.55 $120.18 $118.46 3,650
2020-02-11 $119.02 $120.02 $119.02 $119.65 $117.94 26,525
2020-02-10 $117.90 $118.79 $117.90 $118.79 $117.09 9,284
2020-02-07 $117.93 $118.32 $117.51 $117.76 $116.08 10,592
2020-02-06 $119.72 $119.86 $119.57 $119.58 $117.87 2,575
2020-02-05 $118.14 $119.57 $118.14 $119.52 $117.81 2,809
2020-02-04 $117.17 $117.60 $117.17 $117.37 $115.69 6,863
2020-02-03 $115.60 $116.79 $115.58 $115.60 $113.95 6,119
2020-01-31 $117.21 $117.21 $114.72 $115.18 $113.53 35,008
2020-01-30 $117.69 $118.95 $117.69 $118.67 $116.98 3,212
2020-01-29 $120.49 $120.49 $119.07 $119.07 $117.37 1,343
2020-01-28 $118.74 $120.26 $118.74 $120.08 $118.36 3,547
2020-01-27 $117.32 $119.08 $117.32 $118.53 $116.83 5,700
2020-01-24 $121.13 $121.13 $119.48 $119.76 $118.05 2,657
2020-01-23 $120.46 $121.30 $120.18 $121.09 $119.36 2,249
2020-01-22 $121.05 $121.05 $120.54 $120.66 $118.93 4,341
2020-01-21 $120.60 $121.01 $120.34 $120.43 $118.71 3,858
2020-01-17 $122.12 $122.12 $121.16 $121.39 $119.65 4,628
2020-01-16 $120.95 $121.68 $120.95 $121.49 $119.75 3,995
2020-01-15 $118.57 $120.16 $118.57 $120.03 $118.31 2,529
2020-01-14 $118.46 $120.19 $118.46 $119.63 $117.92 4,443
2020-01-13 $118.70 $119.07 $118.70 $119.00 $117.30 3,011
2020-01-10 $118.07 $118.25 $117.46 $117.86 $116.17 6,598
2020-01-09 $118.87 $119.16 $118.46 $118.47 $116.78 2,779
2020-01-08 $118.84 $119.06 $118.14 $118.33 $116.64 7,094
2020-01-07 $118.42 $118.42 $118.18 $118.33 $116.64 7,837
2020-01-06 $117.86 $118.62 $117.54 $118.61 $116.91 8,113
2020-01-03 $117.43 $118.65 $117.41 $118.65 $116.95 5,011
2020-01-02 $118.94 $118.94 $117.49 $118.34 $116.65 26,742
2019-12-31 $116.89 $118.55 $116.89 $118.13 $116.44 11,904
2019-12-30 $117.41 $118.24 $116.98 $117.74 $116.06 2,535
2019-12-27 $118.16 $118.35 $117.78 $117.94 $116.25 4,124
2019-12-26 $119.07 $119.07 $118.64 $118.66 $116.96 2,202
2019-12-24 $118.51 $118.86 $118.30 $118.86 $117.16 6,116
2019-12-23 $117.97 $118.76 $117.71 $118.27 $116.58 4,529
2019-12-20 $118.77 $118.93 $118.55 $118.56 $116.62 14,716
2019-12-19 $117.37 $118.49 $117.37 $118.49 $116.55 4,096
2019-12-18 $117.30 $117.54 $117.26 $117.54 $115.62 1,586
2019-12-17 $116.14 $116.83 $116.08 $116.83 $114.92 19,437
2019-12-16 $115.23 $116.52 $115.23 $115.81 $113.92 5,836
2019-12-13 $114.26 $114.73 $114.26 $114.51 $112.64 2,251
2019-12-12 $114.99 $115.42 $114.73 $115.23 $113.35 5,971
2019-12-11 $113.88 $113.88 $113.42 $113.66 $111.80 3,343
2019-12-10 $113.66 $114.19 $113.66 $113.82 $111.96 5,884
2019-12-09 $113.71 $114.17 $113.71 $113.77 $111.91 3,927
2019-12-06 $112.58 $114.02 $112.58 $113.83 $111.97 4,550
2019-12-05 $112.96 $112.96 $111.92 $112.09 $110.26 7,034
2019-12-04 $111.63 $112.64 $111.63 $112.49 $110.65 5,039
2019-12-03 $110.63 $111.50 $110.63 $111.50 $109.68 2,683
2019-12-02 $112.93 $112.93 $111.42 $111.48 $109.66 5,804
2019-11-29 $112.97 $113.22 $112.94 $113.00 $111.15 2,303
2019-11-27 $113.30 $113.45 $112.97 $113.34 $111.49 4,295
2019-11-26 $112.49 $113.13 $112.49 $112.73 $110.89 2,441
2019-11-25 $110.03 $112.65 $109.48 $112.56 $110.72 15,987
2019-11-22 $109.30 $109.85 $109.30 $109.85 $108.05 3,701
2019-11-21 $109.36 $109.40 $109.20 $109.40 $107.61 2,373
2019-11-20 $109.22 $110.38 $109.22 $109.55 $107.76 5,306
2019-11-19 $110.17 $110.41 $110.17 $110.20 $108.40 4,592
2019-11-18 $110.27 $110.27 $109.95 $109.98 $108.18 4,129
2019-11-15 $110.13 $110.60 $109.99 $110.60 $108.79 10,590
2019-11-14 $109.92 $110.15 $109.59 $109.66 $107.87 3,517
2019-11-13 $110.19 $110.20 $109.73 $109.93 $108.13 3,675
2019-11-12 $110.45 $111.00 $110.38 $110.57 $108.76 9,592
2019-11-11 $109.66 $110.39 $109.27 $110.25 $108.45 16,138
2019-11-08 $109.59 $110.46 $109.59 $110.44 $108.63 20,075
2019-11-07 $110.61 $110.87 $110.03 $110.22 $108.42 76,281
2019-11-06 $110.19 $110.19 $109.34 $109.37 $107.58 14,156
2019-11-05 $110.97 $111.13 $110.47 $110.51 $108.70 6,644
2019-11-04 $110.51 $111.13 $110.49 $110.77 $108.96 22,905
2019-11-01 $108.69 $110.10 $108.69 $109.85 $108.05 6,569
2019-10-31 $108.55 $108.55 $107.63 $108.20 $106.43 9,732
2019-10-30 $109.25 $109.38 $105.00 $109.06 $107.28 18,564
2019-10-29 $108.81 $110.05 $108.81 $109.89 $108.09 5,362
2019-10-28 $108.44 $109.76 $108.44 $109.17 $107.38 18,311
2019-10-25 $106.74 $108.56 $106.74 $108.25 $106.48 7,698
2019-10-24 $107.80 $107.80 $106.87 $107.16 $105.41 7,938
2019-10-23 $107.09 $107.52 $106.92 $107.46 $105.70 3,658
2019-10-22 $107.21 $107.66 $107.21 $107.29 $105.54 5,760
2019-10-21 $107.47 $107.59 $107.10 $107.10 $105.35 8,076
2019-10-18 $106.72 $107.19 $105.72 $106.42 $104.68 12,519
2019-10-17 $106.29 $107.30 $106.29 $107.28 $105.53 8,091
2019-10-16 $105.36 $106.26 $105.36 $105.89 $104.16 8,328
2019-10-15 $104.50 $106.16 $104.50 $105.67 $103.94 6,741
2019-10-14 $104.45 $104.45 $104.05 $104.38 $102.67 3,544
2019-10-11 $104.62 $106.09 $104.62 $104.99 $103.27 14,175
2019-10-10 $103.10 $103.98 $103.06 $103.19 $101.50 20,655
2019-10-09 $103.64 $103.87 $103.14 $103.34 $101.65 4,420
2019-10-08 $103.54 $103.78 $102.63 $102.96 $101.28 12,583
2019-10-07 $105.26 $105.39 $104.67 $104.67 $102.96 51,030
2019-10-04 $103.77 $104.84 $103.44 $104.84 $103.13 8,855
2019-10-03 $102.82 $103.88 $101.80 $103.74 $102.04 10,991
2019-10-02 $103.73 $103.73 $102.65 $103.25 $101.56 6,759
2019-10-01 $106.78 $107.88 $104.29 $104.31 $102.60 156,954
2019-09-30 $106.37 $107.21 $106.24 $106.66 $104.92 6,420
2019-09-27 $107.51 $107.78 $105.90 $106.44 $104.70 5,839
2019-09-26 $108.26 $108.26 $106.84 $107.13 $105.38 6,133
2019-09-25 $107.15 $108.78 $107.15 $108.40 $106.63 18,405
2019-09-24 $109.92 $110.15 $107.37 $107.46 $105.70 4,561
2019-09-23 $109.74 $110.20 $109.60 $109.95 $108.15 4,339
2019-09-20 $110.67 $111.04 $109.90 $110.46 $108.43 6,387
2019-09-19 $111.56 $112.12 $110.84 $110.84 $108.80 5,661
2019-09-18 $112.16 $112.16 $110.60 $111.56 $109.51 9,879
2019-09-17 $112.32 $112.62 $112.31 $112.47 $110.40 3,668
2019-09-16 $112.03 $112.83 $112.03 $112.71 $110.64 4,788
2019-09-13 $112.04 $112.80 $111.96 $111.98 $109.92 8,710
2019-09-12 $112.06 $112.06 $111.21 $111.79 $109.74 22,822
2019-09-11 $109.58 $111.90 $109.58 $111.83 $109.78 12,173
2019-09-10 $107.81 $109.16 $107.23 $109.16 $107.16 8,496
2019-09-09 $107.37 $108.22 $107.09 $108.15 $106.16 3,681
2019-09-06 $107.42 $107.98 $107.08 $107.22 $105.25 9,415
2019-09-05 $106.85 $108.01 $106.85 $107.53 $105.56 8,668
2019-09-04 $105.19 $105.97 $105.17 $105.34 $103.41 9,268
2019-09-03 $105.27 $105.27 $104.67 $104.91 $102.98 18,852
2019-08-30 $107.72 $107.89 $106.21 $106.59 $104.63 6,565
2019-08-29 $107.48 $107.60 $107.12 $107.34 $105.37 4,957
2019-08-28 $103.62 $106.41 $103.62 $105.52 $103.58 7,742
2019-08-27 $106.06 $106.94 $103.91 $104.34 $102.42 8,898
2019-08-26 $105.07 $105.56 $104.87 $105.48 $103.54 3,456
2019-08-23 $107.35 $107.71 $104.56 $104.56 $102.64 12,041
2019-08-22 $109.02 $109.02 $107.94 $107.99 $106.01 2,920
2019-08-21 $108.45 $108.81 $108.45 $108.64 $106.65 9,104
2019-08-20 $107.86 $108.73 $107.79 $107.90 $105.92 6,344
2019-08-19 $108.09 $109.38 $108.09 $108.55 $106.56 9,421
2019-08-16 $105.77 $107.60 $105.61 $107.56 $105.58 7,516
2019-08-15 $105.49 $105.68 $104.77 $105.36 $103.43 9,824
2019-08-14 $106.50 $106.50 $105.10 $105.41 $103.47 10,861
2019-08-13 $106.31 $109.43 $106.31 $108.52 $106.53 6,717
2019-08-12 $107.80 $107.80 $107.21 $107.21 $105.24 3,500
2019-08-09 $109.07 $109.12 $108.25 $108.71 $106.71 8,099
2019-08-08 $108.62 $110.27 $108.62 $110.27 $108.25 4,859
2019-08-07 $106.48 $107.92 $106.48 $107.84 $105.86 10,166
2019-08-06 $108.02 $108.30 $107.10 $108.30 $106.31 7,131
2019-08-05 $108.48 $108.48 $106.03 $106.97 $105.01 9,881
2019-08-02 $110.12 $110.12 $109.62 $110.09 $108.07 2,294
2019-08-01 $113.23 $113.23 $110.58 $111.11 $109.07 4,137
2019-07-31 $113.24 $114.26 $112.00 $112.32 $110.26 19,333
2019-07-30 $111.59 $113.55 $111.59 $113.21 $111.13 9,575
2019-07-29 $112.18 $112.18 $111.66 $111.98 $109.92 8,590
2019-07-26 $111.26 $112.42 $111.26 $112.37 $110.31 5,646
2019-07-25 $111.87 $111.87 $110.58 $110.66 $108.63 4,694
2019-07-24 $110.25 $112.62 $110.19 $112.30 $110.24 13,025
2019-07-23 $110.58 $110.94 $110.21 $110.89 $108.85 4,415
2019-07-22 $110.40 $110.90 $110.20 $110.33 $108.30 5,823
2019-07-19 $110.81 $111.38 $110.61 $110.61 $108.58 5,037
2019-07-18 $110.82 $111.33 $110.28 $110.85 $108.81 22,653
2019-07-17 $110.94 $111.33 $110.43 $110.82 $108.78 11,458
2019-07-16 $111.35 $111.99 $111.17 $111.28 $109.24 5,916
2019-07-15 $111.08 $111.51 $111.07 $111.34 $109.30 5,399
2019-07-12 $111.15 $111.93 $111.15 $111.79 $109.74 4,977
2019-07-11 $111.69 $111.69 $110.71 $111.27 $109.23 4,638
2019-07-10 $111.84 $112.16 $111.02 $111.77 $109.72 12,257
2019-07-09 $110.07 $110.92 $110.05 $110.92 $108.88 5,002
2019-07-08 $111.73 $111.76 $110.67 $110.77 $108.74 9,901
2019-07-05 $110.81 $111.97 $110.81 $111.95 $109.89 6,366
2019-07-03 $110.76 $111.53 $110.76 $111.42 $109.37 4,632
2019-07-02 $111.38 $111.38 $110.06 $110.50 $108.47 7,627
2019-07-01 $112.57 $112.74 $111.23 $111.59 $109.54 160,148
2019-06-28 $109.89 $111.53 $109.54 $111.19 $109.15 46,905
2019-06-27 $107.76 $109.63 $107.76 $109.63 $107.62 4,254
2019-06-26 $108.64 $108.72 $107.93 $107.93 $105.95 8,052
2019-06-25 $109.71 $109.71 $108.40 $108.46 $106.47 3,819
2019-06-24 $110.46 $110.51 $109.43 $109.43 $107.42 4,824
2019-06-21 $111.50 $111.50 $110.42 $110.84 $108.67 7,656
2019-06-20 $111.58 $111.91 $111.58 $111.79 $109.60 7,056
2019-06-19 $109.94 $110.86 $109.94 $110.86 $108.68 2,807
2019-06-18 $109.21 $111.01 $109.21 $110.18 $108.02 7,173
2019-06-17 $108.41 $109.28 $108.41 $108.73 $106.60 5,882
2019-06-14 $108.90 $108.90 $108.18 $108.18 $106.06 10,756
2019-06-13 $108.18 $108.94 $108.18 $108.94 $106.80 4,748
2019-06-12 $107.59 $108.00 $107.26 $107.75 $105.64 6,647
2019-06-11 $109.66 $109.66 $107.62 $107.97 $105.85 4,254
2019-06-10 $108.64 $109.80 $108.64 $108.85 $106.71 10,369
2019-06-07 $107.38 $108.63 $107.38 $108.29 $106.17 7,000
2019-06-06 $107.55 $107.55 $106.07 $107.22 $105.12 4,182
2019-06-05 $107.79 $108.16 $106.65 $107.40 $105.29 7,096
2019-06-04 $106.07 $107.62 $106.07 $107.62 $105.51 8,806
2019-06-03 $105.15 $105.24 $104.62 $104.98 $102.92 3,979
2019-05-31 $105.19 $105.50 $104.77 $104.85 $102.79 2,940
2019-05-30 $106.62 $107.01 $106.36 $106.36 $104.27 6,644
2019-05-29 $106.75 $106.75 $105.90 $106.47 $104.38 4,264
2019-05-28 $108.09 $108.60 $107.56 $107.56 $105.45 4,586
2019-05-24 $107.28 $108.13 $107.28 $107.90 $105.78 2,218
2019-05-23 $108.43 $108.43 $106.18 $106.88 $104.78 4,574
2019-05-22 $110.10 $110.24 $109.41 $109.51 $107.36 2,819
2019-05-21 $109.84 $110.65 $109.84 $110.57 $108.40 23,944
2019-05-20 $109.35 $109.81 $108.84 $109.24 $107.10 9,814
2019-05-17 $111.17 $111.17 $110.13 $110.19 $108.03 4,309
2019-05-16 $111.44 $112.63 $111.44 $112.04 $109.84 11,365
2019-05-15 $109.72 $111.31 $109.72 $111.05 $108.87 3,837
2019-05-14 $109.97 $111.06 $109.97 $110.66 $108.49 5,403
2019-05-13 $111.09 $111.09 $109.42 $109.58 $107.43 4,077
2019-05-10 $112.38 $113.36 $111.46 $113.36 $111.14 3,362
2019-05-09 $112.47 $113.05 $111.80 $112.91 $110.70 3,398
2019-05-08 $113.95 $114.34 $113.44 $113.44 $111.21 3,830
2019-05-07 $115.84 $115.84 $113.50 $114.10 $111.86 4,067
2019-05-06 $114.43 $117.20 $114.43 $116.83 $114.54 5,353
2019-05-03 $115.67 $116.41 $115.38 $116.41 $114.13 4,851
2019-05-02 $114.50 $115.56 $113.66 $114.72 $112.47 10,977
2019-05-01 $115.86 $116.20 $114.84 $114.84 $112.59 3,775
2019-04-30 $115.84 $115.84 $114.97 $115.70 $113.43 7,074
2019-04-29 $115.99 $116.36 $115.69 $116.27 $113.99 4,447
2019-04-26 $114.56 $115.75 $114.56 $115.53 $113.26 4,267
2019-04-25 $114.73 $115.14 $113.88 $114.66 $112.41 6,631
2019-04-24 $115.20 $115.62 $114.79 $115.11 $112.85 6,124
2019-04-23 $113.37 $115.81 $113.37 $115.47 $113.20 7,145
2019-04-22 $112.76 $113.33 $112.53 $113.33 $111.11 7,372
2019-04-18 $113.44 $113.81 $112.66 $113.04 $110.82 12,765
2019-04-17 $115.30 $115.30 $113.06 $113.73 $111.50 3,721
2019-04-16 $115.18 $115.59 $114.62 $114.95 $112.70 21,445
2019-04-15 $115.76 $115.76 $114.48 $114.87 $112.62 18,411
2019-04-12 $116.55 $116.55 $115.44 $115.75 $113.48 6,256
2019-04-11 $116.29 $116.38 $115.64 $115.66 $113.39 7,331
2019-04-10 $114.69 $116.52 $114.69 $116.34 $114.06 6,265
2019-04-09 $115.21 $115.39 $114.34 $114.35 $112.11 5,731
2019-04-08 $115.79 $115.97 $115.63 $115.82 $113.55 4,389
2019-04-05 $114.86 $115.97 $114.86 $115.97 $113.70 4,107
2019-04-04 $113.98 $114.61 $113.92 $114.61 $112.36 6,160
2019-04-03 $114.49 $114.49 $113.63 $113.73 $111.50 6,115
2019-04-02 $114.16 $114.16 $112.64 $113.71 $111.48 8,070
2019-04-01 $114.10 $114.30 $113.38 $114.05 $111.81 8,089
2019-03-29 $113.90 $113.92 $112.87 $113.17 $110.95 6,971
2019-03-28 $112.63 $113.27 $112.10 $113.27 $111.05 10,076
2019-03-27 $112.74 $112.74 $110.80 $112.31 $110.11 35,270
2019-03-26 $112.33 $113.78 $112.10 $112.61 $110.40 16,332
2019-03-25 $111.49 $112.11 $110.43 $111.85 $109.66 8,039
2019-03-22 $115.02 $115.02 $111.48 $111.48 $109.29 8,064
2019-03-21 $113.67 $115.93 $113.67 $115.28 $113.02 7,406
2019-03-20 $114.24 $115.12 $113.33 $114.03 $111.79 5,081
2019-03-19 $115.16 $115.47 $114.35 $114.35 $112.11 7,950
2019-03-18 $114.11 $115.20 $114.11 $115.10 $112.84 13,504
2019-03-15 $114.50 $115.27 $114.04 $114.07 $111.63 319,764
2019-03-14 $115.06 $115.06 $114.30 $114.43 $111.98 4,432
2019-03-13 $115.08 $115.70 $114.98 $115.18 $112.71 2,094
2019-03-12 $115.04 $115.18 $114.12 $114.58 $112.13 8,456
2019-03-11 $113.14 $114.40 $112.75 $114.29 $111.84 8,054
2019-03-08 $111.84 $112.66 $111.29 $112.66 $110.25 7,814
2019-03-07 $113.98 $113.98 $112.78 $112.83 $110.41 9,765
2019-03-06 $116.65 $116.65 $113.99 $113.99 $111.55 5,296
2019-03-05 $117.28 $117.28 $116.34 $116.42 $113.93 5,291
2019-03-04 $118.94 $118.94 $116.29 $117.24 $114.73 294,441
2019-03-01 $118.41 $118.67 $117.86 $118.51 $115.97 8,866
2019-02-28 $117.53 $118.39 $117.53 $117.94 $115.42 4,084
2019-02-27 $117.88 $118.40 $117.88 $118.27 $115.74 4,170
2019-02-26 $118.96 $118.96 $118.21 $118.31 $115.78 4,451
2019-02-25 $120.28 $120.49 $119.55 $119.68 $117.12 16,534
2019-02-22 $118.74 $119.52 $118.74 $119.52 $116.96 3,971
2019-02-21 $119.58 $119.58 $118.15 $118.92 $116.37 5,685
2019-02-20 $118.75 $119.79 $118.75 $119.57 $117.01 5,956
2019-02-19 $117.45 $119.14 $117.45 $118.78 $116.24 4,887
2019-02-15 $117.03 $118.11 $117.01 $117.73 $115.21 6,907
2019-02-14 $115.77 $116.95 $115.77 $116.43 $113.94 7,464
2019-02-13 $115.88 $116.64 $115.39 $116.48 $113.99 9,461
2019-02-12 $114.46 $115.30 $114.46 $115.18 $112.71 6,427
2019-02-11 $112.65 $113.62 $112.25 $113.62 $111.19 317,645
2019-02-08 $112.29 $112.56 $111.87 $112.48 $110.07 3,251
2019-02-07 $113.85 $113.85 $112.18 $112.68 $110.27 4,158
2019-02-06 $115.08 $115.08 $114.25 $114.34 $111.89 3,733
2019-02-05 $114.81 $115.82 $114.81 $115.12 $112.66 10,429
2019-02-04 $113.26 $115.13 $113.26 $115.13 $112.67 3,246
2019-02-01 $114.10 $114.10 $113.25 $113.84 $111.40 4,753
2019-01-31 $112.85 $114.09 $112.85 $114.05 $111.61 143,367
2019-01-30 $112.43 $113.70 $112.03 $113.36 $110.93 175,677
2019-01-29 $112.56 $112.56 $111.76 $112.16 $109.76 3,359
2019-01-28 $112.56 $113.15 $111.68 $112.38 $109.97 7,673
2019-01-25 $113.58 $114.09 $113.30 $113.80 $111.36 3,399
2019-01-24 $112.19 $112.66 $112.09 $112.48 $110.07 30,182
2019-01-23 $112.78 $113.26 $111.54 $111.99 $109.59 3,038
2019-01-22 $113.65 $114.27 $111.94 $112.02 $109.62 4,685
2019-01-18 $114.49 $114.93 $113.98 $114.83 $112.37 8,595
2019-01-17 $111.83 $113.80 $111.83 $113.67 $111.24 6,211
2019-01-16 $111.38 $112.95 $111.38 $112.53 $110.12 3,111
2019-01-15 $111.10 $111.83 $110.54 $111.61 $109.22 8,299
2019-01-14 $111.58 $111.58 $110.58 $110.58 $108.21 4,663
2019-01-11 $111.52 $112.29 $111.52 $112.22 $109.82 3,993
2019-01-10 $110.30 $111.98 $110.21 $111.98 $109.58 5,973
2019-01-09 $110.81 $111.90 $110.81 $111.49 $109.10 2,913
2019-01-08 $109.94 $110.34 $108.99 $110.34 $107.98 9,164
2019-01-07 $106.42 $108.97 $106.30 $108.66 $106.33 7,962
2019-01-04 $103.94 $106.48 $103.94 $106.32 $104.04 72,477
2019-01-03 $102.78 $103.82 $102.34 $102.40 $100.21 17,745
2019-01-02 $102.68 $105.03 $102.68 $104.53 $102.30 5,141
2018-12-31 $104.38 $104.41 $102.75 $104.15 $101.92 24,291
2018-12-28 $103.36 $105.32 $103.04 $103.69 $101.47 20,063
2018-12-27 $101.30 $102.76 $99.55 $102.76 $100.56 6,172
2018-12-26 $98.38 $102.96 $98.03 $102.95 $100.75 12,972
2018-12-24 $98.93 $99.82 $98.06 $98.06 $95.96 6,260
2018-12-21 $102.68 $102.87 $99.50 $99.60 $97.33 28,304
2018-12-20 $104.30 $104.59 $101.62 $102.36 $100.03 24,444
2018-12-19 $106.89 $107.87 $104.36 $104.72 $102.33 8,288
2018-12-18 $107.86 $108.33 $106.64 $107.02 $104.58 87,899
2018-12-17 $109.55 $109.71 $106.33 $106.47 $104.04 30,919
2018-12-14 $111.30 $112.14 $109.35 $109.71 $107.21 19,297
2018-12-13 $114.22 $114.25 $112.08 $112.21 $109.65 10,012
2018-12-12 $114.35 $115.30 $114.02 $114.02 $111.42 4,394
2018-12-11 $114.59 $114.70 $111.90 $112.96 $110.39 6,787
2018-12-10 $112.94 $113.56 $111.13 $113.11 $110.53 7,592
2018-12-07 $115.94 $115.94 $112.34 $112.94 $110.37 6,852
2018-12-06 $113.88 $115.92 $113.00 $115.92 $113.28 56,425
2018-12-04 $121.27 $121.27 $115.67 $115.67 $113.03 13,228
2018-12-03 $122.35 $122.35 $120.09 $121.53 $118.76 6,495
2018-11-30 $120.28 $120.62 $119.75 $120.23 $117.49 9,613
2018-11-29 $119.64 $120.78 $118.84 $120.72 $117.97 9,881
2018-11-28 $116.55 $119.93 $115.93 $119.93 $117.20 8,892
2018-11-27 $116.00 $116.61 $115.89 $115.89 $113.25 3,029
2018-11-26 $116.63 $117.14 $116.18 $116.71 $114.05 6,910
2018-11-23 $114.22 $116.25 $113.86 $115.52 $112.89 3,699
2018-11-21 $114.59 $116.02 $114.25 $115.11 $112.49 6,391
2018-11-20 $113.75 $115.31 $113.09 $113.56 $110.97 25,303
2018-11-19 $117.94 $117.94 $115.16 $115.42 $112.79 8,434
2018-11-16 $117.02 $118.00 $116.67 $118.00 $115.31 3,534
2018-11-15 $115.48 $118.07 $115.48 $118.07 $115.38 4,319
2018-11-14 $117.38 $117.38 $115.69 $116.57 $113.91 13,212
2018-11-13 $118.55 $118.55 $116.92 $117.33 $114.66 3,729
2018-11-12 $120.60 $120.60 $117.41 $117.41 $114.73 4,177
2018-11-09 $123.18 $123.18 $120.28 $121.00 $118.24 2,820
2018-11-08 $123.55 $123.82 $122.74 $123.50 $120.69 6,268
2018-11-07 $122.94 $123.70 $121.83 $123.27 $120.46 10,957
2018-11-06 $121.91 $122.93 $121.91 $122.36 $119.57 3,544
2018-11-05 $122.72 $122.72 $121.33 $121.99 $119.21 5,089
2018-11-02 $122.56 $123.24 $121.73 $122.63 $119.84 8,490
2018-11-01 $118.86 $122.56 $118.86 $122.25 $119.46 5,583
2018-10-31 $118.43 $119.26 $117.71 $117.86 $115.17 21,802
2018-10-30 $113.77 $117.07 $113.77 $117.07 $114.40 7,564
2018-10-29 $115.34 $116.39 $112.20 $113.02 $110.44 23,869
2018-10-26 $113.71 $115.55 $111.95 $114.14 $111.54 10,628
2018-10-25 $114.08 $116.46 $114.08 $115.34 $112.71 5,150
2018-10-24 $118.00 $118.00 $113.44 $113.44 $110.85 8,619
2018-10-23 $117.03 $118.82 $115.76 $117.93 $115.24 14,012
2018-10-22 $118.80 $119.83 $118.45 $118.89 $116.18 5,000
2018-10-19 $121.09 $121.69 $118.37 $118.67 $115.97 37,173
2018-10-18 $123.46 $123.47 $119.71 $120.56 $117.81 12,652
2018-10-17 $123.38 $123.38 $121.76 $122.98 $120.18 17,609
2018-10-16 $119.93 $123.59 $119.56 $122.94 $120.14 7,955
2018-10-15 $118.73 $119.82 $118.00 $119.57 $116.84 5,365
2018-10-12 $120.48 $120.61 $118.02 $118.91 $116.20 7,998
2018-10-11 $119.89 $121.75 $119.00 $119.00 $116.29 22,062
2018-10-10 $124.07 $124.07 $120.59 $120.67 $117.92 18,269
2018-10-09 $124.99 $125.57 $124.20 $124.40 $121.56 12,441
2018-10-08 $126.04 $126.04 $124.00 $125.08 $122.23 142,862
2018-10-05 $128.91 $128.91 $125.26 $126.13 $123.26 9,409
2018-10-04 $130.92 $130.92 $128.44 $128.85 $125.91 17,739
2018-10-03 $130.37 $131.70 $130.02 $131.11 $128.12 8,804
2018-10-02 $131.83 $131.83 $129.68 $130.13 $127.16 47,571
2018-10-01 $133.97 $134.27 $131.38 $131.68 $128.68 75,798
2018-09-28 $133.00 $134.35 $133.00 $133.95 $130.90 6,282
2018-09-27 $133.76 $133.95 $132.87 $133.33 $130.29 6,448
2018-09-26 $134.87 $134.87 $133.61 $133.68 $130.63 35,036
2018-09-25 $134.18 $134.75 $134.10 $134.62 $131.55 8,706
2018-09-24 $134.18 $134.18 $133.16 $133.97 $130.92 9,343
2018-09-21 $135.43 $135.61 $134.20 $134.25 $131.10 11,018
2018-09-20 $135.31 $135.35 $134.50 $135.25 $132.07 28,234
2018-09-19 $136.13 $136.13 $134.01 $134.29 $131.14 21,813
2018-09-18 $135.31 $136.20 $135.31 $135.80 $132.61 11,780
2018-09-17 $137.31 $137.31 $135.06 $135.14 $131.97 9,212
2018-09-14 $136.33 $137.46 $136.33 $137.18 $133.96 13,073
2018-09-13 $137.36 $137.36 $136.00 $136.00 $132.81 4,481
2018-09-12 $137.03 $137.03 $135.47 $136.38 $133.18 9,472
2018-09-11 $136.47 $137.75 $136.22 $136.91 $133.70 7,748
2018-09-10 $136.83 $137.46 $136.35 $137.05 $133.83 8,053
2018-09-07 $136.95 $137.48 $135.49 $136.39 $133.19 30,946
2018-09-06 $138.25 $138.25 $136.69 $136.75 $133.54 6,320
2018-09-05 $138.96 $138.96 $136.17 $137.77 $134.54 6,595
2018-09-04 $139.35 $139.38 $138.00 $139.07 $135.80 10,437
2018-08-31 $138.63 $139.81 $138.50 $139.81 $136.53 8,032
2018-08-30 $138.59 $139.33 $138.27 $138.40 $135.15 8,254
2018-08-29 $138.88 $139.02 $138.77 $138.87 $135.61 6,918
2018-08-28 $138.81 $138.94 $138.00 $138.70 $135.44 8,478
2018-08-27 $138.03 $139.39 $138.03 $138.61 $135.36 19,139
2018-08-24 $137.57 $137.92 $136.96 $137.72 $134.49 8,219
2018-08-23 $137.35 $137.56 $136.51 $137.08 $133.86 19,855
2018-08-22 $136.47 $137.06 $135.77 $136.97 $133.75 24,368
2018-08-21 $134.81 $136.42 $134.81 $136.12 $132.92 33,982
2018-08-20 $134.99 $134.99 $133.56 $134.29 $131.14 15,559
2018-08-17 $133.03 $134.21 $132.80 $134.21 $131.06 7,482
2018-08-16 $133.06 $133.66 $133.06 $133.52 $130.39 9,351
2018-08-15 $133.40 $133.40 $131.85 $132.46 $129.35 9,138
2018-08-14 $133.39 $134.47 $133.39 $134.30 $131.15 8,364
2018-08-13 $133.61 $133.97 $132.60 $132.82 $129.70 11,927
2018-08-10 $132.90 $134.43 $132.90 $133.87 $130.73 9,820
2018-08-09 $133.54 $134.22 $133.54 $133.72 $130.58 7,333
2018-08-08 $134.59 $134.59 $133.24 $133.66 $130.52 9,307
2018-08-07 $135.12 $135.12 $134.45 $134.64 $131.48 9,752
2018-08-06 $133.35 $134.42 $132.94 $134.34 $131.19 9,008
2018-08-03 $133.30 $133.33 $132.58 $132.95 $129.83 4,801
2018-08-02 $130.88 $132.85 $130.88 $132.84 $129.72 7,871
2018-08-01 $130.65 $131.09 $129.96 $130.68 $127.61 9,897
2018-07-31 $129.01 $131.00 $129.01 $130.13 $127.07 12,000
2018-07-30 $130.18 $130.34 $128.73 $128.84 $125.81 13,126
2018-07-27 $133.80 $133.80 $130.00 $130.48 $127.42 16,076
2018-07-26 $132.04 $133.58 $131.70 $133.43 $130.30 12,675
2018-07-25 $131.67 $131.83 $131.13 $131.75 $128.66 17,945
2018-07-24 $134.19 $134.72 $130.97 $131.32 $128.24 16,314
2018-07-23 $133.11 $133.54 $132.53 $133.30 $130.17 18,792
2018-07-20 $134.25 $134.25 $133.25 $133.50 $130.37 14,364
2018-07-19 $133.28 $134.16 $132.81 $133.94 $130.80 27,221
2018-07-18 $132.96 $133.16 $132.00 $133.06 $129.94 15,635
2018-07-17 $131.50 $132.83 $130.63 $132.60 $129.49 20,355
2018-07-16 $131.89 $131.89 $131.21 $131.44 $128.35 8,464
2018-07-13 $131.99 $132.42 $131.72 $131.77 $128.68 8,473
2018-07-12 $130.69 $131.95 $130.56 $131.81 $128.72 8,534
2018-07-11 $130.99 $131.24 $130.50 $130.63 $127.56 9,897
2018-07-10 $132.16 $132.28 $130.71 $131.09 $128.01 26,517
2018-07-09 $131.80 $132.17 $131.38 $131.93 $128.83 29,412
2018-07-06 $129.73 $131.27 $129.73 $130.98 $127.90 38,499
2018-07-05 $129.01 $129.82 $128.31 $129.70 $126.65 67,766
2018-07-03 $128.48 $128.94 $128.04 $128.15 $125.14 38,712
2018-07-02 $126.40 $127.58 $125.73 $127.58 $124.58 11,780
2018-06-29 $127.16 $127.56 $126.91 $127.01 $124.03 10,574
2018-06-28 $125.91 $126.58 $124.62 $126.50 $123.53 7,392
2018-06-27 $128.61 $128.61 $125.73 $125.73 $122.78 14,705
2018-06-26 $126.97 $128.24 $126.97 $127.85 $124.85 8,668
2018-06-25 $128.78 $128.78 $126.10 $126.41 $123.44 7,729
2018-06-22 $129.60 $129.61 $129.04 $129.24 $126.21 5,740
2018-06-21 $131.43 $131.49 $129.73 $130.05 $127.00 17,816
2018-06-20 $131.07 $131.37 $130.58 $131.37 $128.29 11,957
2018-06-19 $130.57 $130.57 $128.74 $129.65 $126.61 17,045
2018-06-18 $129.42 $130.57 $129.27 $130.57 $127.50 10,532
2018-06-15 $129.88 $130.31 $129.57 $130.31 $127.25 5,261
2018-06-14 $130.06 $130.06 $129.10 $129.98 $126.90 4,633
2018-06-13 $130.01 $130.23 $129.23 $129.42 $126.35 6,660
2018-06-12 $129.81 $129.81 $128.92 $129.53 $126.46 10,858
2018-06-11 $129.09 $129.09 $128.31 $128.87 $125.81 15,324
2018-06-08 $128.42 $128.54 $127.90 $128.54 $125.49 2,767
2018-06-07 $129.08 $129.08 $126.93 $127.69 $124.66 6,140
2018-06-06 $128.79 $128.91 $128.01 $128.88 $125.82 11,886
2018-06-05 $126.88 $128.22 $126.88 $127.93 $124.89 18,639
2018-06-04 $126.13 $126.92 $125.61 $126.92 $123.91 17,744
2018-06-01 $125.04 $125.90 $125.01 $125.69 $122.71 8,180
2018-05-31 $125.78 $125.78 $124.23 $124.47 $121.52 50,331
2018-05-30 $125.28 $125.45 $124.99 $125.08 $122.11 33,916
2018-05-29 $122.16 $123.14 $121.66 $122.50 $119.59 102,040
2018-05-25 $122.58 $122.98 $122.50 $122.62 $119.71 7,983
2018-05-24 $122.24 $122.76 $121.82 $122.50 $119.59 57,995
2018-05-23 $121.00 $122.40 $121.00 $122.03 $119.13 11,360
2018-05-22 $122.71 $122.71 $121.75 $121.83 $118.94 6,609
2018-05-21 $122.75 $122.75 $122.16 $122.57 $119.66 32,836
2018-05-18 $121.39 $121.83 $121.39 $121.77 $118.88 10,621
2018-05-17 $121.08 $121.72 $120.91 $121.52 $118.64 11,353
2018-05-16 $119.61 $121.20 $119.40 $120.60 $117.74 3,060
2018-05-15 $118.89 $119.47 $118.56 $119.34 $116.51 8,960
2018-05-14 $120.56 $120.56 $119.11 $119.38 $116.55 7,591
2018-05-11 $119.50 $119.94 $119.44 $119.92 $117.07 2,087
2018-05-10 $118.99 $119.78 $118.99 $119.52 $116.68 8,055
2018-05-09 $119.23 $119.23 $117.82 $118.92 $116.10 8,706
2018-05-08 $119.21 $119.41 $118.96 $119.40 $116.57 3,824
2018-05-07 $117.64 $118.92 $117.51 $118.57 $115.76 9,063
2018-05-04 $116.05 $117.43 $116.05 $117.23 $114.45 4,578
2018-05-03 $115.36 $115.72 $114.42 $115.53 $112.79 4,622
2018-05-02 $115.63 $116.53 $115.63 $115.91 $113.16 4,588
2018-05-01 $114.30 $115.33 $114.00 $115.32 $112.58 19,348
2018-04-30 $115.79 $115.79 $114.59 $114.59 $111.87 2,392
2018-04-27 $117.03 $117.03 $115.17 $115.49 $112.75 4,235
2018-04-26 $116.04 $116.61 $116.04 $116.40 $113.64 3,467
2018-04-25 $114.56 $115.66 $114.56 $115.18 $112.45 8,349
2018-04-24 $117.45 $117.51 $115.41 $115.67 $112.93 3,968
2018-04-23 $118.00 $118.27 $116.90 $117.00 $114.22 7,016
2018-04-20 $117.98 $118.34 $117.24 $117.46 $114.67 4,936
2018-04-19 $118.43 $118.43 $117.55 $118.05 $115.25 5,285
2018-04-18 $119.05 $119.74 $119.05 $119.39 $116.56 3,480
2018-04-17 $119.02 $119.34 $118.44 $119.34 $116.51 4,266
2018-04-16 $116.94 $117.91 $116.94 $117.65 $114.86 4,810
2018-04-13 $117.47 $117.47 $116.13 $116.43 $113.67 5,702
2018-04-12 $117.27 $117.40 $116.98 $116.98 $114.20 5,007
2018-04-11 $115.21 $116.50 $115.21 $116.10 $113.35 5,571
2018-04-10 $114.74 $116.07 $114.71 $115.73 $112.98 5,919
2018-04-09 $114.46 $115.14 $113.83 $113.83 $111.13 3,705
2018-04-06 $114.98 $116.02 $113.23 $114.05 $111.34 16,846
2018-04-05 $115.69 $116.43 $114.88 $116.12 $113.36 27,173
2018-04-04 $111.78 $115.17 $111.78 $115.17 $112.44 8,086
2018-04-03 $112.65 $113.80 $112.65 $113.52 $110.83 6,548
2018-04-02 $114.37 $114.37 $111.62 $112.14 $109.48 84,364
2018-03-29 $113.60 $115.65 $113.60 $115.12 $112.39 4,483
2018-03-28 $113.63 $114.10 $112.85 $113.17 $110.48 5,623
2018-03-27 $116.33 $116.33 $114.37 $114.45 $111.73 10,584
2018-03-26 $115.46 $115.46 $113.69 $114.33 $111.62 3,422
2018-03-23 $115.99 $115.99 $114.08 $114.08 $111.37 5,495
2018-03-22 $117.64 $118.02 $115.84 $115.84 $113.09 7,807
2018-03-21 $118.09 $118.87 $118.09 $118.35 $115.54 7,907
2018-03-20 $117.78 $117.79 $117.18 $117.79 $115.00 4,605
2018-03-19 $118.08 $118.08 $116.16 $117.41 $114.62 3,434
2018-03-16 $118.04 $118.28 $117.89 $118.28 $115.47 4,420
2018-03-15 $118.73 $118.73 $117.75 $117.89 $114.89 4,149
2018-03-14 $119.36 $119.36 $118.43 $118.54 $115.52 8,418
2018-03-13 $120.36 $120.36 $118.80 $119.07 $116.04 5,619
2018-03-12 $119.61 $119.75 $118.73 $119.60 $116.56 13,369
2018-03-09 $118.09 $118.83 $118.09 $118.83 $115.81 3,542
2018-03-08 $116.90 $117.16 $116.08 $116.22 $113.26 4,861
2018-03-07 $115.64 $116.60 $115.64 $116.60 $113.63 10,371
2018-03-06 $114.23 $115.31 $113.32 $115.31 $112.38 11,157
2018-03-05 $112.64 $114.02 $112.06 $113.63 $110.74 10,789
2018-03-02 $110.40 $113.08 $110.07 $112.72 $109.85 7,417
2018-03-01 $111.40 $112.25 $109.94 $110.99 $108.17 7,002
2018-02-28 $113.75 $114.17 $111.97 $111.97 $109.12 10,409
2018-02-27 $115.40 $115.46 $113.75 $113.75 $110.86 12,225
2018-02-26 $115.13 $115.66 $114.19 $115.51 $112.57 10,305
2018-02-23 $114.54 $114.69 $114.08 $114.69 $111.77 6,147
2018-02-22 $114.18 $114.49 $113.30 $113.39 $110.50 3,803
2018-02-21 $113.18 $115.40 $113.18 $113.92 $111.02 16,429
2018-02-20 $113.77 $114.37 $113.42 $113.42 $110.53 6,730
2018-02-16 $114.58 $115.54 $114.48 $115.17 $112.24 9,908
2018-02-15 $114.28 $114.92 $113.77 $114.92 $112.00 8,771
2018-02-14 $110.75 $113.75 $110.75 $113.39 $110.51 5,979
2018-02-13 $111.21 $111.80 $111.05 $111.50 $108.66 2,731
2018-02-12 $110.29 $111.60 $109.82 $111.60 $108.76 6,445
2018-02-09 $109.71 $110.54 $106.75 $110.54 $107.73 39,393
2018-02-08 $112.42 $112.42 $108.43 $108.43 $105.67 20,307
2018-02-07 $112.97 $113.43 $112.01 $112.61 $109.75 18,867
2018-02-06 $109.36 $113.17 $106.80 $112.87 $110.00 21,352
2018-02-05 $115.63 $115.63 $111.38 $111.62 $108.78 42,068
2018-02-02 $118.00 $120.63 $115.84 $117.75 $114.75 10,548
2018-02-01 $119.98 $120.65 $118.00 $118.63 $115.61 9,533
2018-01-31 $120.06 $120.28 $117.81 $118.07 $115.07 7,567
2018-01-30 $120.10 $120.10 $118.73 $119.12 $116.09 8,633
2018-01-29 $120.51 $121.03 $120.10 $120.42 $117.36 9,515
2018-01-26 $120.76 $121.21 $119.90 $120.68 $117.61 9,976
2018-01-25 $120.15 $120.40 $119.16 $120.01 $116.96 9,917
2018-01-24 $121.04 $121.04 $119.02 $119.67 $116.63 13,447
2018-01-23 $119.74 $122.75 $119.74 $120.79 $117.72 9,230
2018-01-22 $120.27 $120.27 $119.58 $119.90 $116.85 9,529
2018-01-19 $118.45 $120.00 $118.45 $119.86 $116.81 8,241
2018-01-18 $118.40 $118.42 $117.63 $117.87 $114.87 12,149
2018-01-17 $117.89 $119.01 $117.26 $118.57 $115.55 9,334
2018-01-16 $118.43 $119.09 $116.08 $116.92 $113.95 18,031
2018-01-12 $117.66 $118.38 $117.24 $117.68 $114.69 12,250
2018-01-11 $116.08 $117.41 $116.08 $117.17 $114.19 7,521
2018-01-10 $115.98 $115.98 $114.91 $115.69 $112.75 12,119
2018-01-09 $116.06 $118.37 $115.69 $115.94 $112.99 11,770
2018-01-08 $116.56 $118.17 $114.97 $115.41 $112.47 24,408
2018-01-05 $115.40 $119.04 $114.90 $118.00 $115.00 11,600
2018-01-04 $115.04 $117.03 $114.59 $117.03 $114.05 11,555
2018-01-03 $114.45 $115.00 $114.28 $114.76 $111.84 13,223
2018-01-02 $114.36 $115.00 $113.80 $114.19 $111.29 17,102
2017-12-29 $114.78 $114.78 $113.98 $114.54 $111.63 8,342
2017-12-28 $114.15 $114.62 $114.15 $114.61 $111.69 5,401
2017-12-27 $113.99 $114.42 $113.91 $114.05 $111.15 5,551
2017-12-26 $113.94 $114.03 $113.64 $113.94 $111.04 5,449
2017-12-22 $114.56 $114.56 $113.76 $113.76 $110.87 3,727
2017-12-21 $114.59 $114.95 $114.51 $114.66 $111.74 6,298
2017-12-20 $115.13 $115.13 $114.30 $114.44 $111.53 12,488
2017-12-19 $115.08 $115.38 $114.20 $114.20 $111.30 6,981
2017-12-18 $114.65 $114.99 $114.40 $114.85 $111.93 8,289
2017-12-15 $112.22 $114.01 $112.22 $113.40 $110.52 6,545
2017-12-14 $112.65 $113.06 $111.36 $111.52 $108.52 2,607
2017-12-13 $111.70 $112.65 $111.70 $112.44 $109.42 7,078
2017-12-12 $112.88 $112.88 $111.36 $111.36 $108.36 9,656
2017-12-11 $112.42 $112.42 $111.43 $111.43 $108.43 5,282
2017-12-08 $112.81 $112.89 $112.31 $112.42 $109.40 3,652
2017-12-07 $111.94 $112.62 $111.94 $112.00 $108.99 10,983
2017-12-06 $111.32 $111.96 $111.32 $111.57 $108.57 2,890
2017-12-05 $112.77 $112.97 $111.65 $111.65 $108.65 4,461
2017-12-04 $114.63 $114.63 $113.00 $113.00 $109.96 6,492
2017-12-01 $114.23 $114.23 $109.90 $113.21 $110.16 7,942
2017-11-30 $114.74 $114.74 $113.78 $114.05 $110.98 5,127
2017-11-29 $113.88 $114.45 $113.85 $113.96 $110.89 6,299
2017-11-28 $112.26 $113.92 $112.26 $113.92 $110.86 4,019
2017-11-27 $112.93 $112.93 $111.86 $111.86 $108.85 6,452
2017-11-24 $112.85 $112.85 $112.26 $112.30 $109.28 2,954
2017-11-22 $112.96 $112.96 $112.48 $112.49 $109.46 10,696
2017-11-21 $111.45 $112.47 $111.16 $112.47 $109.44 5,653
2017-11-20 $110.47 $110.94 $110.12 $110.94 $107.96 6,232
2017-11-17 $109.19 $110.11 $109.11 $110.08 $107.12 3,322
2017-11-16 $108.01 $109.74 $108.01 $109.36 $106.42 6,491
2017-11-15 $107.00 $107.73 $106.70 $107.41 $104.52 4,114
2017-11-14 $107.15 $107.82 $107.15 $107.77 $104.87 4,132
2017-11-13 $106.98 $107.91 $106.98 $107.86 $104.96 11,519
2017-11-10 $107.44 $107.69 $107.42 $107.69 $104.79 37,194
2017-11-09 $106.97 $107.66 $106.57 $106.95 $104.07 5,844
2017-11-08 $107.09 $107.90 $106.76 $107.83 $104.93 6,743
2017-11-07 $108.75 $108.75 $106.99 $107.19 $104.30 20,036
2017-11-06 $108.76 $109.22 $108.76 $108.92 $105.99 13,635
2017-11-03 $109.05 $109.16 $108.93 $109.01 $106.08 5,807
2017-11-02 $109.44 $109.45 $108.75 $109.44 $106.50 7,375
2017-11-01 $111.42 $111.42 $109.72 $109.90 $106.94 2,719
2017-10-31 $110.84 $111.54 $110.70 $111.26 $108.27 6,531
2017-10-30 $110.75 $110.75 $108.92 $109.49 $106.54 7,512
2017-10-27 $109.92 $110.92 $109.92 $110.92 $107.94 3,224
2017-10-26 $110.23 $110.55 $109.95 $109.95 $106.99 3,918
2017-10-25 $110.59 $110.59 $108.86 $109.57 $106.62 7,030
2017-10-24 $110.57 $110.68 $110.41 $110.41 $107.44 2,374
2017-10-23 $111.14 $111.14 $110.05 $110.10 $107.14 4,246
2017-10-20 $110.78 $110.97 $110.67 $110.68 $107.70 2,766
2017-10-19 $109.73 $110.31 $109.65 $110.31 $107.34 3,801
2017-10-18 $110.05 $110.81 $110.00 $110.44 $107.47 4,985
2017-10-17 $110.47 $110.57 $109.75 $109.88 $106.92 15,208
2017-10-16 $110.26 $110.49 $110.26 $110.32 $107.36 5,215
2017-10-13 $110.71 $110.71 $110.16 $110.25 $107.28 4,725
2017-10-12 $110.67 $111.17 $110.45 $110.92 $107.94 4,198
2017-10-11 $110.92 $111.23 $110.75 $110.96 $107.98 6,688
2017-10-10 $111.16 $111.62 $110.65 $111.21 $108.22 8,967
2017-10-09 $111.59 $111.67 $110.70 $110.95 $107.97 7,569
2017-10-06 $111.65 $111.71 $111.32 $111.67 $108.67 3,438
2017-10-05 $112.05 $112.05 $111.32 $111.65 $108.65 6,260
2017-10-04 $111.76 $111.93 $111.24 $111.76 $108.75 7,949
2017-10-03 $111.63 $111.91 $111.00 $111.91 $108.90 12,236
2017-10-02 $110.31 $111.85 $110.31 $111.85 $108.84 56,625
2017-09-29 $109.45 $110.19 $109.45 $110.05 $107.09 52,758
2017-09-28 $108.95 $109.65 $108.65 $109.41 $106.47 7,116
2017-09-27 $106.75 $109.21 $106.75 $109.07 $106.14 48,180
2017-09-26 $106.45 $106.82 $106.22 $106.22 $103.36 20,091
2017-09-25 $106.41 $106.43 $105.58 $106.12 $103.27 54,701
2017-09-22 $105.68 $106.45 $105.68 $106.45 $103.58 6,294
2017-09-21 $105.89 $105.97 $105.15 $105.69 $102.85 36,942
2017-09-20 $105.75 $105.97 $105.27 $105.58 $102.74 27,603
2017-09-19 $106.46 $106.46 $105.49 $105.65 $102.81 3,604
2017-09-18 $105.97 $106.67 $105.97 $106.14 $103.29 23,994
2017-09-15 $104.85 $105.47 $104.85 $105.47 $102.63 6,203
2017-09-14 $105.48 $105.50 $105.11 $105.19 $102.26 8,860
2017-09-13 $105.43 $105.78 $105.32 $105.32 $102.39 9,512
2017-09-12 $104.63 $105.22 $104.63 $105.20 $102.27 23,383
2017-09-11 $104.72 $104.80 $104.29 $104.63 $101.72 4,732
2017-09-08 $103.38 $103.82 $103.26 $103.67 $100.78 2,320
2017-09-07 $103.63 $103.63 $102.87 $103.20 $100.33 10,223
2017-09-06 $103.84 $103.84 $103.34 $103.62 $100.74 6,062
2017-09-05 $104.28 $104.47 $103.04 $103.32 $100.44 11,755
2017-09-01 $104.15 $104.34 $104.00 $104.34 $101.44 31,648
2017-08-31 $103.47 $103.94 $103.21 $103.78 $100.89 10,353
2017-08-30 $102.35 $103.04 $102.35 $102.92 $100.05 6,518
2017-08-29 $101.85 $102.26 $101.31 $102.13 $99.29 5,995
2017-08-28 $101.80 $102.08 $101.49 $102.08 $99.24 6,303
2017-08-25 $101.32 $101.61 $101.32 $101.48 $98.65 3,800
2017-08-24 $102.32 $102.32 $101.47 $101.85 $99.01 14,944
2017-08-23 $101.54 $101.93 $101.54 $101.75 $98.92 5,569
2017-08-22 $101.47 $102.06 $101.47 $101.96 $99.12 5,334
2017-08-21 $100.61 $101.03 $100.31 $101.03 $98.22 9,826
2017-08-18 $100.68 $101.27 $100.53 $100.91 $98.10 10,706
2017-08-17 $102.32 $102.77 $100.92 $100.92 $98.11 4,863
2017-08-16 $103.00 $103.49 $102.74 $102.74 $99.88 3,043
2017-08-15 $103.88 $103.88 $102.72 $102.90 $100.04 6,795
2017-08-14 $102.45 $103.51 $102.45 $103.48 $100.60 3,934
2017-08-11 $101.43 $101.91 $101.35 $101.62 $98.79 5,180
2017-08-10 $102.94 $103.05 $101.25 $101.42 $98.60 12,187
2017-08-09 $104.14 $104.14 $102.95 $102.95 $100.08 7,820
2017-08-08 $104.75 $105.84 $104.55 $104.63 $101.72 5,089
2017-08-07 $104.68 $105.09 $104.11 $104.99 $102.06 8,850
2017-08-04 $103.98 $104.28 $103.98 $104.14 $101.24 6,496
2017-08-03 $104.02 $104.36 $103.42 $103.42 $100.54 3,969
2017-08-02 $105.98 $105.98 $103.53 $103.91 $101.02 9,589
2017-08-01 $105.64 $105.85 $105.33 $105.85 $102.90 9,033
2017-07-31 $105.52 $105.52 $104.98 $105.31 $102.38 5,873
2017-07-28 $105.20 $105.47 $104.99 $105.42 $102.49 3,670
2017-07-27 $106.35 $106.54 $104.47 $104.93 $102.01 9,617
2017-07-26 $106.48 $106.48 $105.81 $105.83 $102.88 11,660
2017-07-25 $105.40 $106.14 $105.34 $106.06 $103.11 25,238
2017-07-24 $104.68 $105.19 $104.51 $105.14 $102.21 6,807
2017-07-21 $105.23 $105.30 $104.41 $104.55 $101.64 10,253
2017-07-20 $105.04 $105.16 $104.84 $105.04 $102.12 5,539
2017-07-19 $104.63 $105.22 $104.63 $105.11 $102.19 9,968
2017-07-18 $103.86 $104.16 $103.59 $104.10 $101.20 61,822
2017-07-17 $104.51 $104.60 $103.78 $104.27 $101.37 18,549
2017-07-14 $103.46 $104.35 $103.46 $104.27 $101.37 6,321
2017-07-13 $103.65 $104.20 $103.01 $103.61 $100.73 11,640
2017-07-12 $103.69 $104.17 $103.46 $103.80 $100.91 34,379
2017-07-11 $102.60 $103.00 $102.60 $102.97 $100.10 5,172
2017-07-10 $103.07 $103.34 $102.32 $102.84 $99.98 8,947
2017-07-07 $102.69 $103.24 $102.69 $103.24 $100.37 5,492
2017-07-06 $102.51 $102.51 $101.74 $101.80 $98.97 9,427
2017-07-05 $102.99 $103.24 $102.99 $103.11 $100.24 4,084
2017-07-03 $103.22 $103.59 $103.20 $103.25 $100.38 2,666
2017-06-30 $102.87 $103.26 $102.64 $102.87 $100.01 43,374
2017-06-29 $104.05 $104.15 $101.77 $102.85 $99.99 26,855
2017-06-28 $102.77 $104.08 $102.77 $104.08 $101.18 4,563
2017-06-27 $103.36 $103.52 $102.25 $102.25 $99.41 5,603
2017-06-26 $103.53 $103.97 $103.11 $103.66 $100.78 7,245
2017-06-23 $102.73 $103.54 $102.73 $103.53 $100.65 3,819
2017-06-22 $101.95 $102.49 $101.95 $102.48 $99.63 4,703
2017-06-21 $102.07 $102.22 $101.95 $101.95 $99.11 930
2017-06-20 $102.68 $102.68 $101.77 $101.77 $98.94 4,590
2017-06-19 $102.38 $102.62 $102.31 $102.45 $99.60 3,399
2017-06-16 $102.24 $102.24 $101.39 $101.39 $98.57 2,369
2017-06-15 $102.00 $102.15 $101.17 $101.88 $98.94 8,950
2017-06-14 $103.39 $103.39 $102.58 $102.60 $99.64 2,266
2017-06-13 $103.20 $103.33 $103.14 $103.19 $100.22 2,370
2017-06-12 $103.02 $103.02 $102.39 $102.52 $99.56 14,251
2017-06-09 $104.02 $104.55 $102.63 $103.28 $100.30 3,711
2017-06-08 $102.00 $103.74 $102.00 $103.72 $100.73 16,890
2017-06-07 $101.81 $102.05 $101.62 $101.96 $99.02 2,618
2017-06-06 $101.27 $101.98 $101.27 $101.75 $98.81 3,422
2017-06-05 $102.62 $102.62 $101.25 $101.74 $98.80 8,878
2017-06-02 $101.09 $103.09 $101.09 $102.04 $99.10 5,881
2017-06-01 $99.11 $101.00 $99.11 $101.00 $98.09 17,324
2017-05-31 $99.32 $99.32 $98.02 $99.00 $96.14 6,899
2017-05-30 $99.76 $99.76 $98.95 $99.25 $96.39 10,227
2017-05-26 $99.43 $99.88 $99.20 $99.73 $96.85 5,812
2017-05-25 $100.24 $100.24 $99.52 $99.56 $96.69 3,830
2017-05-24 $99.70 $99.84 $99.36 $99.70 $96.83 4,030
2017-05-23 $99.38 $99.63 $99.37 $99.56 $96.69 2,540
2017-05-22 $99.05 $99.81 $99.02 $99.81 $96.93 5,501
2017-05-19 $98.88 $99.33 $98.88 $98.98 $96.12 4,850
2017-05-18 $98.17 $98.79 $98.17 $98.65 $95.80 3,568
2017-05-17 $100.21 $100.21 $98.28 $98.43 $95.59 20,918
2017-05-16 $101.26 $101.36 $100.65 $101.36 $98.44 5,344
2017-05-15 $101.27 $101.76 $101.26 $101.50 $98.57 3,967
2017-05-12 $101.09 $101.09 $100.65 $100.77 $97.86 14,949
2017-05-11 $101.41 $101.53 $100.26 $101.39 $98.47 10,781
2017-05-10 $101.07 $101.75 $100.78 $101.72 $98.78 16,285
2017-05-09 $101.07 $101.74 $100.93 $101.19 $98.27 13,324
2017-05-08 $101.03 $101.21 $100.71 $100.89 $97.98 20,686
2017-05-05 $101.92 $101.92 $100.67 $101.00 $98.09 18,594
2017-05-04 $101.71 $101.71 $100.81 $101.33 $98.41 6,601
2017-05-03 $102.15 $102.15 $101.14 $101.52 $98.59 8,532
2017-05-02 $103.42 $103.42 $102.26 $102.47 $99.51 9,844
2017-05-01 $102.42 $103.41 $102.32 $103.35 $100.37 20,967
2017-04-28 $103.50 $103.50 $102.02 $102.05 $99.11 13,801
2017-04-27 $102.99 $103.65 $102.99 $103.39 $100.41 5,756
2017-04-26 $102.36 $103.47 $102.36 $103.22 $100.25 25,882
2017-04-25 $102.09 $102.82 $102.09 $102.50 $99.54 12,931
2017-04-24 $101.58 $101.58 $101.20 $101.56 $98.63 4,310
2017-04-21 $99.98 $100.22 $99.84 $100.15 $97.26 21,976
2017-04-20 $99.25 $100.22 $98.99 $99.93 $97.05 9,123
2017-04-19 $98.55 $99.24 $98.55 $98.85 $96.00 4,836
2017-04-18 $97.63 $98.37 $97.51 $98.25 $95.42 8,439
2017-04-17 $97.17 $98.16 $96.86 $98.16 $95.33 10,881
2017-04-13 $97.68 $97.93 $96.71 $96.71 $93.92 4,031
2017-04-12 $99.21 $99.21 $97.57 $97.75 $94.93 5,648
2017-04-11 $97.94 $99.19 $97.78 $99.19 $96.33 8,011
2017-04-10 $98.26 $99.07 $97.95 $97.95 $95.12 11,705
2017-04-07 $97.71 $98.46 $97.71 $98.02 $95.19 10,054
2017-04-06 $97.31 $98.10 $96.76 $98.00 $95.17 8,050
2017-04-05 $99.12 $99.15 $97.28 $97.32 $94.51 9,844
2017-04-04 $98.23 $98.79 $97.99 $98.43 $95.59 13,051
2017-04-03 $100.49 $100.49 $98.24 $98.50 $95.66 23,074
2017-03-31 $100.19 $100.61 $99.78 $100.61 $97.71 5,845
2017-03-30 $99.79 $100.40 $99.70 $100.38 $97.48 6,643
2017-03-29 $99.38 $99.50 $98.83 $99.41 $96.54 5,278
2017-03-28 $98.37 $99.39 $98.15 $99.14 $96.28 6,554
2017-03-27 $97.05 $98.82 $96.87 $98.80 $95.95 32,892
2017-03-24 $97.81 $98.78 $97.81 $98.26 $95.43 5,414
2017-03-23 $97.65 $98.44 $97.65 $98.18 $95.34 3,405
2017-03-22 $97.23 $97.63 $96.51 $97.05 $94.25 4,064
2017-03-21 $100.56 $100.56 $97.28 $97.28 $94.47 8,930
2017-03-20 $100.10 $100.32 $99.93 $99.94 $97.06 9,751
2017-03-17 $99.50 $100.41 $99.50 $100.41 $97.51 4,574
2017-03-16 $99.56 $100.05 $99.56 $99.94 $96.93 3,787
2017-03-15 $98.69 $99.70 $98.69 $99.56 $96.56 6,562
2017-03-14 $98.02 $98.14 $97.37 $98.03 $95.08 4,725
2017-03-13 $98.07 $98.60 $98.07 $98.51 $95.55 13,437
2017-03-10 $98.66 $98.66 $97.87 $98.26 $95.30 4,647
2017-03-09 $98.78 $98.87 $97.84 $98.05 $95.10 5,208
2017-03-08 $98.87 $99.02 $98.26 $98.31 $95.35 12,365
2017-03-07 $99.00 $99.12 $98.52 $98.71 $95.74 8,947
2017-03-06 $99.13 $99.21 $98.64 $99.08 $96.10 29,522
2017-03-03 $99.72 $100.21 $99.24 $99.61 $96.61 1,961
2017-03-02 $101.13 $101.13 $99.88 $99.88 $96.87 5,363
2017-03-01 $100.49 $101.07 $100.40 $100.79 $97.75 11,714
2017-02-28 $100.61 $100.61 $99.24 $99.24 $96.25 2,953
2017-02-27 $99.94 $100.64 $99.87 $100.43 $97.40 4,845
2017-02-24 $99.35 $99.72 $99.31 $99.70 $96.70 6,451
2017-02-23 $101.00 $101.00 $99.10 $99.57 $96.57 7,258
2017-02-22 $100.72 $100.77 $100.20 $100.42 $97.40 3,944
2017-02-21 $100.92 $100.92 $100.28 $100.63 $97.60 7,766
2017-02-17 $100.23 $100.76 $99.95 $100.37 $97.35 3,430
2017-02-16 $100.84 $101.01 $99.91 $100.66 $97.63 6,243
2017-02-15 $100.09 $100.60 $100.03 $100.60 $97.57 2,789
2017-02-14 $99.90 $100.03 $99.56 $99.97 $96.96 12,018
2017-02-13 $99.99 $100.41 $99.52 $99.91 $96.90 9,975
2017-02-10 $98.85 $99.37 $98.85 $99.30 $96.30 6,123
2017-02-09 $97.31 $98.74 $97.31 $98.50 $95.53 8,484
2017-02-08 $96.17 $97.30 $96.17 $97.12 $94.20 11,465
2017-02-07 $97.45 $97.89 $96.93 $97.19 $94.26 8,018
2017-02-06 $97.80 $97.80 $96.87 $97.20 $94.27 5,881
2017-02-03 $97.05 $98.26 $97.05 $98.16 $95.20 8,267
2017-02-02 $97.13 $97.16 $96.56 $96.88 $93.96 6,643
2017-02-01 $98.09 $98.09 $96.83 $97.12 $94.19 6,206
2017-01-31 $96.61 $97.66 $96.10 $97.16 $94.23 5,454
2017-01-30 $96.76 $96.76 $95.47 $96.30 $93.40 9,158
2017-01-27 $97.40 $97.58 $96.99 $97.36 $94.43 6,421
2017-01-26 $98.38 $98.38 $97.41 $97.56 $94.62 7,067
2017-01-25 $97.82 $98.30 $97.74 $98.16 $95.20 6,643
2017-01-24 $95.80 $97.28 $95.65 $97.23 $94.30 7,334
2017-01-23 $95.29 $95.40 $94.82 $95.32 $92.45 7,025
2017-01-20 $95.96 $95.96 $95.27 $95.34 $92.47 6,746
2017-01-19 $96.15 $96.15 $94.93 $95.09 $92.23 6,169
2017-01-18 $95.85 $95.98 $95.50 $95.98 $93.09 8,282
2017-01-17 $96.75 $96.75 $95.32 $95.32 $92.45 3,772
2017-01-13 $96.82 $97.25 $96.79 $96.92 $94.00 5,303
2017-01-12 $96.72 $96.72 $95.00 $95.96 $93.07 9,359
2017-01-11 $96.90 $97.15 $96.34 $97.07 $94.15 6,690
2017-01-10 $95.71 $96.90 $95.71 $96.90 $93.98 9,283
2017-01-09 $96.69 $96.69 $95.73 $95.86 $92.97 15,751
2017-01-06 $97.57 $97.59 $96.64 $96.76 $93.85 9,283
2017-01-05 $97.79 $97.81 $97.05 $97.53 $94.59 5,727
2017-01-04 $97.62 $98.99 $97.62 $98.82 $95.84 19,333
2017-01-03 $97.77 $97.98 $96.37 $97.40 $94.46 40,385
2016-12-30 $97.26 $97.26 $96.55 $96.57 $93.66 8,504
2016-12-29 $97.27 $97.68 $96.76 $97.02 $94.10 9,933
2016-12-28 $98.27 $98.27 $97.07 $97.16 $94.23 4,134
2016-12-27 $97.59 $98.36 $97.59 $98.22 $95.26 5,917
2016-12-23 $97.35 $97.49 $97.25 $97.49 $94.55 2,841
2016-12-22 $97.78 $97.79 $96.95 $97.13 $94.20 17,850
2016-12-21 $98.65 $98.65 $98.05 $98.30 $95.34 9,401
2016-12-20 $97.69 $98.70 $97.63 $98.70 $95.73 10,729
2016-12-19 $96.95 $97.83 $96.95 $97.20 $94.27 6,017
2016-12-16 $97.27 $97.80 $96.70 $96.70 $93.79 6,196
2016-12-15 $96.82 $97.84 $96.74 $96.81 $93.81 7,012
2016-12-14 $97.56 $97.56 $96.37 $96.38 $93.39 4,287
2016-12-13 $97.77 $97.84 $97.06 $97.25 $94.24 5,029
2016-12-12 $97.98 $98.18 $96.87 $97.23 $94.22 10,038
2016-12-09 $98.43 $98.69 $97.92 $98.42 $95.37 10,917
2016-12-08 $96.19 $97.87 $95.86 $97.77 $94.74 8,514
2016-12-07 $95.53 $96.26 $94.69 $96.03 $93.06 15,016
2016-12-06 $94.65 $95.37 $94.13 $95.22 $92.27 9,102
2016-12-05 $93.22 $94.28 $92.96 $94.24 $91.32 7,796
2016-12-02 $92.78 $93.08 $92.50 $92.69 $89.82 2,248
2016-12-01 $93.71 $94.10 $92.46 $92.61 $89.74 15,935
2016-11-30 $94.79 $94.79 $93.33 $93.48 $90.58 59,514
2016-11-29 $94.85 $94.94 $94.33 $94.33 $91.40 10,853
2016-11-28 $95.47 $95.47 $94.15 $94.15 $91.23 5,929
2016-11-25 $94.99 $95.44 $94.99 $95.44 $92.48 836
2016-11-23 $93.74 $94.94 $93.74 $94.94 $92.00 6,438
2016-11-22 $93.97 $94.00 $93.13 $94.00 $91.09 13,468
2016-11-21 $93.44 $93.44 $92.70 $93.39 $90.50 13,518
2016-11-18 $92.85 $93.00 $92.47 $93.00 $90.12 8,082
2016-11-17 $92.20 $92.62 $92.20 $92.56 $89.69 4,308
2016-11-16 $91.32 $91.93 $91.29 $91.40 $88.56 16,922
2016-11-15 $91.32 $91.84 $90.66 $91.55 $88.71 7,387
2016-11-14 $90.99 $91.68 $90.96 $91.29 $88.46 7,579
2016-11-11 $87.96 $90.20 $87.96 $90.18 $87.38 11,656
2016-11-10 $86.93 $88.54 $86.75 $87.93 $85.21 20,344
2016-11-09 $82.45 $86.37 $82.45 $86.23 $83.56 45,021
2016-11-08 $82.90 $83.90 $82.69 $83.63 $81.04 17,585
2016-11-07 $82.08 $83.38 $82.08 $83.38 $80.80 11,176
2016-11-04 $80.79 $82.22 $80.79 $81.42 $78.90 41,525
2016-11-03 $81.49 $81.68 $80.77 $80.80 $78.30 20,323
2016-11-02 $81.82 $82.23 $81.39 $81.46 $78.94 29,142
2016-11-01 $82.67 $82.67 $81.17 $81.71 $79.18 8,222
2016-10-31 $82.29 $82.61 $81.97 $82.61 $80.05 8,964
2016-10-28 $82.36 $82.45 $82.00 $82.05 $79.51 6,144
2016-10-27 $83.33 $83.33 $82.11 $82.22 $79.67 12,762
2016-10-26 $84.04 $84.40 $83.41 $83.46 $80.87 4,258
2016-10-25 $84.92 $84.92 $84.25 $84.29 $81.68 4,867
2016-10-24 $85.68 $86.21 $85.68 $85.84 $83.18 44,980
2016-10-21 $85.01 $85.22 $84.95 $85.22 $82.58 5,309
2016-10-20 $85.42 $85.80 $85.19 $85.46 $82.81 8,370
2016-10-19 $85.65 $86.39 $85.65 $86.05 $83.38 2,324
2016-10-18 $86.15 $86.35 $85.87 $85.87 $83.21 3,149
2016-10-17 $86.32 $86.32 $85.70 $85.70 $83.05 6,173
2016-10-14 $86.91 $87.04 $86.21 $86.21 $83.54 2,738
2016-10-13 $86.93 $86.93 $86.47 $86.78 $84.09 1,986
2016-10-12 $87.40 $87.70 $87.40 $87.55 $84.84 1,702
2016-10-11 $89.10 $89.10 $87.11 $87.26 $84.56 8,036
2016-10-10 $88.61 $89.32 $88.61 $89.16 $86.39 7,589
2016-10-07 $88.88 $88.88 $87.66 $88.10 $85.37 1,076
2016-10-06 $88.56 $88.70 $88.04 $88.67 $85.92 6,020
2016-10-05 $88.51 $89.44 $88.51 $88.77 $86.02 1,927
2016-10-04 $88.70 $88.85 $88.15 $88.15 $85.42 3,651
2016-10-03 $88.68 $88.68 $88.06 $88.52 $85.78 10,818
2016-09-30 $87.95 $89.15 $87.95 $89.15 $86.39 3,827
2016-09-29 $89.42 $89.42 $87.98 $87.98 $85.25 4,678
2016-09-28 $89.06 $89.17 $88.90 $89.11 $86.35 1,902
2016-09-27 $88.50 $88.91 $88.42 $88.81 $86.06 7,845
2016-09-26 $89.15 $89.23 $88.43 $88.43 $85.69 11,437
2016-09-23 $90.26 $90.26 $89.70 $89.70 $86.92 6,062
2016-09-22 $89.65 $90.39 $89.65 $90.39 $87.59 7,283
2016-09-21 $88.68 $89.30 $87.98 $89.25 $86.49 10,826
2016-09-20 $88.36 $88.47 $87.76 $87.76 $85.04 11,830
2016-09-19 $87.72 $88.69 $87.72 $88.20 $85.47 6,385
2016-09-16 $87.51 $87.87 $87.47 $87.74 $85.02 5,881
2016-09-15 $86.66 $87.79 $86.66 $87.77 $84.92 6,737
2016-09-14 $86.76 $86.89 $86.41 $86.41 $83.61 4,034
2016-09-13 $87.61 $87.61 $86.21 $86.63 $83.82 62,569
2016-09-12 $86.97 $88.00 $86.77 $88.00 $85.15 7,335
2016-09-09 $88.89 $88.89 $87.20 $87.20 $84.37 5,434
2016-09-08 $89.73 $89.89 $89.66 $89.75 $86.84 14,347
2016-09-07 $89.16 $89.90 $89.16 $89.90 $86.98 4,848
2016-09-06 $89.29 $89.29 $88.64 $88.95 $86.07 10,260
2016-09-02 $88.85 $88.99 $88.55 $88.99 $86.11 2,422
2016-09-01 $88.08 $88.35 $87.55 $88.20 $85.34 11,971
2016-08-31 $88.52 $88.52 $87.53 $87.92 $85.07 3,180
2016-08-30 $88.43 $88.62 $88.02 $88.43 $85.57 6,191
2016-08-29 $87.80 $88.35 $87.80 $88.22 $85.36 12,671
2016-08-26 $87.72 $88.14 $87.05 $87.78 $84.93 4,847
2016-08-25 $87.73 $87.87 $87.53 $87.53 $84.69 1,234
2016-08-24 $88.28 $88.28 $87.88 $87.88 $85.03 1,987
2016-08-23 $87.12 $88.35 $87.12 $88.07 $85.22 4,620
2016-08-22 $86.85 $87.24 $86.85 $87.20 $84.37 6,015
2016-08-19 $86.77 $86.97 $86.63 $86.97 $84.15 2,809
2016-08-18 $86.54 $87.07 $86.54 $86.94 $84.12 4,371
2016-08-17 $86.76 $86.81 $86.23 $86.46 $83.66 2,900
2016-08-16 $87.36 $87.36 $86.94 $87.09 $84.27 2,971
2016-08-15 $86.95 $87.77 $86.95 $87.64 $84.80 6,409
2016-08-12 $86.92 $87.15 $86.66 $86.95 $84.13 9,848
2016-08-11 $87.11 $87.21 $86.83 $86.98 $84.16 4,625
2016-08-10 $87.23 $87.23 $86.31 $86.66 $83.85 3,519
2016-08-09 $86.90 $87.23 $86.90 $87.13 $84.30 2,218
2016-08-08 $87.42 $87.42 $86.65 $86.65 $83.84 3,039
2016-08-05 $87.02 $87.57 $86.99 $87.36 $84.53 5,122
2016-08-04 $86.76 $86.76 $86.57 $86.57 $83.76 1,585
2016-08-03 $85.89 $86.62 $85.89 $86.62 $83.81 3,881
2016-08-02 $86.97 $86.97 $85.70 $85.97 $83.18 7,862
2016-08-01 $86.91 $87.54 $86.91 $87.31 $84.48 7,000
2016-07-29 $87.28 $87.30 $86.79 $87.10 $84.28 5,295
2016-07-28 $87.40 $87.61 $87.40 $87.49 $84.65 3,304
2016-07-27 $87.13 $87.58 $86.97 $87.58 $84.74 2,251
2016-07-26 $86.46 $86.94 $86.46 $86.90 $84.08 4,225
2016-07-25 $86.65 $86.65 $86.35 $86.47 $83.67 3,797
2016-07-22 $86.04 $86.91 $86.04 $86.62 $83.82 5,136
2016-07-21 $86.52 $86.66 $85.84 $86.08 $83.29 15,162
2016-07-20 $86.07 $86.68 $86.07 $86.49 $83.69 3,323
2016-07-19 $86.30 $86.45 $85.72 $85.86 $83.08 6,944
2016-07-18 $86.37 $86.80 $86.25 $86.37 $83.57 2,758
2016-07-15 $86.57 $86.57 $86.26 $86.26 $83.46 4,818
2016-07-14 $86.80 $86.85 $86.36 $86.43 $83.63 6,051
2016-07-13 $86.82 $86.82 $86.01 $86.18 $83.39 10,488
2016-07-12 $86.16 $86.70 $86.16 $86.45 $83.64 9,975
2016-07-11 $85.04 $85.70 $85.04 $85.54 $82.77 9,791
2016-07-08 $83.52 $84.77 $83.52 $84.49 $81.75 91,175
2016-07-07 $82.58 $83.00 $82.09 $82.70 $80.02 7,332
2016-07-06 $81.18 $82.44 $81.17 $82.44 $79.77 9,975
2016-07-05 $82.02 $82.02 $81.11 $81.47 $78.83 5,147
2016-07-01 $82.25 $82.83 $82.07 $82.39 $79.72 6,650
2016-06-30 $80.73 $82.08 $80.54 $82.08 $79.42 18,444
2016-06-29 $79.37 $80.57 $79.37 $80.57 $77.96 6,501
2016-06-28 $78.15 $78.99 $78.15 $78.84 $76.28 12,464
2016-06-27 $78.54 $78.64 $76.91 $77.28 $74.77 24,654
2016-06-24 $80.09 $80.79 $79.40 $79.58 $77.00 12,804
2016-06-23 $81.94 $82.76 $81.94 $82.70 $80.02 26,236
2016-06-22 $81.35 $82.00 $81.08 $81.26 $78.62 5,369
2016-06-21 $81.94 $81.94 $81.15 $81.60 $78.95 7,226
2016-06-20 $81.63 $82.63 $81.63 $81.94 $79.28 4,881
2016-06-17 $81.44 $81.69 $80.50 $80.67 $78.06 9,374
2016-06-16 $80.96 $81.43 $80.59 $81.39 $78.74 7,223
2016-06-15 $81.88 $82.29 $81.55 $81.55 $78.89 6,982
2016-06-14 $81.97 $81.97 $81.27 $81.66 $79.00 4,820
2016-06-13 $82.98 $83.01 $81.74 $81.79 $79.12 6,734
2016-06-10 $83.31 $83.35 $82.67 $82.77 $80.07 7,097
2016-06-09 $84.25 $84.25 $83.88 $84.08 $81.34 6,992
2016-06-08 $83.74 $84.80 $83.70 $84.53 $81.77 10,555
2016-06-07 $83.60 $84.02 $83.30 $83.71 $80.98 7,753
2016-06-06 $82.68 $83.80 $82.66 $83.50 $80.78 17,344
2016-06-03 $83.02 $83.02 $82.11 $82.57 $79.88 4,831
2016-06-02 $82.74 $83.12 $82.74 $83.12 $80.41 1,510
2016-06-01 $82.05 $82.97 $81.98 $82.94 $80.24 5,830
2016-05-31 $82.04 $82.24 $81.89 $82.12 $79.44 5,981
2016-05-27 $81.28 $81.93 $81.28 $81.84 $79.17 6,149
2016-05-26 $81.31 $81.44 $81.07 $81.27 $78.62 15,509
2016-05-25 $81.25 $81.46 $81.13 $81.26 $78.61 18,686
2016-05-24 $79.16 $81.12 $79.16 $80.98 $78.34 19,252
2016-05-23 $79.33 $79.47 $78.94 $78.94 $76.37 3,945
2016-05-20 $78.34 $78.98 $78.34 $78.95 $76.38 12,370
2016-05-19 $77.83 $78.35 $77.20 $77.70 $75.17 11,289
2016-05-18 $77.51 $79.03 $77.51 $78.45 $75.89 9,459
2016-05-17 $78.63 $79.00 $77.25 $77.61 $75.08 9,571
2016-05-16 $78.26 $79.29 $78.26 $79.00 $76.42 8,329
2016-05-13 $78.70 $78.70 $77.99 $78.11 $75.56 13,755
2016-05-12 $78.98 $79.03 $77.81 $78.24 $75.69 6,970
2016-05-11 $79.43 $79.92 $78.61 $78.61 $76.05 7,006
2016-05-10 $79.76 $79.80 $79.16 $79.80 $77.20 11,036
2016-05-09 $78.79 $79.75 $78.79 $79.34 $76.75 9,906
2016-05-06 $77.96 $78.76 $77.59 $78.76 $76.19 30,899
2016-05-05 $78.53 $78.75 $78.25 $78.26 $75.71 5,197
2016-05-04 $78.39 $78.49 $77.98 $78.30 $75.75 12,202
2016-05-03 $79.37 $79.37 $78.61 $78.80 $76.23 6,752
2016-05-02 $79.33 $79.95 $79.15 $79.87 $77.27 9,711
2016-04-29 $79.44 $79.44 $78.70 $79.00 $76.42 8,473
2016-04-28 $80.61 $80.90 $79.57 $79.57 $76.98 8,791
2016-04-27 $80.97 $81.14 $80.40 $80.90 $78.26 15,526
2016-04-26 $80.76 $81.01 $80.11 $80.97 $78.33 11,307
2016-04-25 $80.88 $80.88 $80.13 $80.39 $77.77 14,814
2016-04-22 $80.30 $81.21 $80.30 $80.95 $78.31 11,854
2016-04-21 $80.88 $80.88 $80.22 $80.30 $77.68 68,612
2016-04-20 $80.68 $81.24 $80.58 $80.95 $78.31 42,880
2016-04-19 $80.91 $80.94 $80.21 $80.72 $78.09 6,921
2016-04-18 $79.80 $80.79 $79.80 $80.77 $78.14 7,092
2016-04-15 $79.83 $80.23 $79.64 $80.09 $77.48 8,097
2016-04-14 $79.91 $80.30 $79.65 $80.10 $77.49 43,229
2016-04-13 $78.60 $80.15 $78.60 $80.15 $77.54 6,328
2016-04-12 $77.60 $78.46 $77.60 $78.34 $75.79 11,768
2016-04-11 $78.32 $79.00 $77.60 $77.60 $75.07 9,764
2016-04-08 $78.37 $78.58 $77.72 $78.23 $75.68 11,021
2016-04-07 $78.22 $78.54 $77.50 $77.79 $75.25 15,891
2016-04-06 $77.76 $78.74 $77.76 $78.74 $76.17 5,779
2016-04-05 $77.82 $78.33 $77.72 $77.72 $75.19 21,805
2016-04-04 $79.06 $79.23 $78.40 $78.40 $75.84 7,961
2016-04-01 $78.46 $79.27 $78.22 $79.22 $76.64 13,598
2016-03-31 $78.64 $79.11 $78.52 $78.83 $76.26 7,807
2016-03-30 $78.70 $78.99 $78.09 $78.51 $75.95 183,615
2016-03-29 $75.72 $78.39 $75.72 $78.39 $75.83 24,007
2016-03-28 $76.13 $76.28 $75.47 $76.02 $73.54 6,025
2016-03-24 $75.31 $75.86 $74.87 $75.85 $73.38 7,282
2016-03-23 $76.37 $76.43 $76.04 $76.04 $73.56 1,657
2016-03-22 $76.35 $77.24 $76.35 $76.88 $74.37 3,883
2016-03-21 $76.93 $77.21 $76.58 $76.71 $74.21 7,116
2016-03-18 $76.68 $77.30 $76.68 $77.12 $74.61 5,739
2016-03-17 $75.79 $76.84 $75.31 $76.58 $73.70 4,736
2016-03-16 $75.10 $76.12 $75.10 $75.88 $73.03 4,337
2016-03-15 $75.65 $75.74 $75.32 $75.46 $72.63 6,204
2016-03-14 $76.53 $76.80 $76.30 $76.70 $73.82 4,127
2016-03-11 $75.96 $76.94 $75.93 $76.91 $74.02 7,445
2016-03-10 $76.53 $76.54 $74.71 $75.09 $72.27 8,409
2016-03-09 $76.10 $76.28 $75.72 $76.09 $73.23 8,239
2016-03-08 $77.02 $77.02 $76.12 $76.19 $73.33 8,877
2016-03-07 $76.62 $77.57 $76.62 $77.34 $74.43 7,268
2016-03-04 $76.70 $77.24 $76.56 $76.82 $73.93 11,007
2016-03-03 $76.06 $76.73 $75.85 $76.73 $73.85 16,479
2016-03-02 $75.72 $75.95 $75.45 $75.87 $73.02 11,357
2016-03-01 $74.92 $75.95 $74.67 $75.95 $73.10 6,381
2016-02-29 $74.99 $75.45 $74.51 $74.52 $71.72 7,917
2016-02-26 $74.95 $75.06 $74.60 $74.92 $72.11 28,428
2016-02-25 $74.01 $74.42 $73.70 $74.42 $71.62 11,402
2016-02-24 $72.13 $73.80 $71.99 $73.79 $71.02 28,193
2016-02-23 $72.98 $73.39 $72.92 $72.95 $70.21 56,053
2016-02-22 $73.13 $73.55 $72.90 $73.21 $70.46 11,908
2016-02-19 $71.52 $72.43 $71.45 $72.38 $69.66 21,043
2016-02-18 $72.12 $72.20 $71.51 $71.70 $69.01 9,417
2016-02-17 $71.74 $72.43 $71.74 $72.07 $69.36 16,858
2016-02-16 $69.94 $71.06 $69.85 $70.92 $68.26 19,888
2016-02-12 $68.86 $69.39 $68.36 $69.23 $66.63 55,981
2016-02-11 $67.86 $68.47 $67.44 $68.26 $65.70 34,466
2016-02-10 $69.35 $70.48 $68.89 $68.89 $66.30 76,082
2016-02-09 $67.99 $69.56 $67.97 $68.89 $66.30 63,070
2016-02-08 $69.25 $69.25 $67.89 $68.85 $66.26 50,462
2016-02-05 $72.13 $72.13 $70.01 $70.06 $67.43 24,739
2016-02-04 $72.06 $73.25 $71.87 $72.40 $69.68 16,877
2016-02-03 $73.18 $73.18 $71.00 $72.19 $69.48 48,869
2016-02-02 $73.40 $73.47 $72.30 $72.64 $69.91 19,938
2016-02-01 $73.75 $74.49 $73.34 $74.16 $71.37 32,767
2016-01-29 $71.96 $74.22 $71.96 $74.22 $71.43 15,862
2016-01-28 $72.52 $72.64 $71.53 $71.72 $69.02 12,564
2016-01-27 $73.08 $73.26 $71.56 $71.73 $69.04 65,512
2016-01-26 $72.17 $73.51 $71.93 $73.44 $70.68 23,521
2016-01-25 $72.69 $72.87 $71.80 $71.88 $69.18 8,928
2016-01-22 $72.52 $73.04 $72.25 $73.01 $70.27 30,110
2016-01-21 $71.90 $72.57 $71.18 $71.43 $68.75 17,987
2016-01-20 $70.20 $72.51 $68.97 $71.79 $69.09 50,019
2016-01-19 $72.74 $72.89 $70.40 $71.32 $68.64 105,150
2016-01-15 $71.75 $72.29 $70.45 $72.29 $69.57 35,526
2016-01-14 $72.11 $73.73 $71.41 $73.34 $70.58 58,371
2016-01-13 $74.84 $74.84 $71.45 $71.99 $69.29 56,344
2016-01-12 $74.64 $75.13 $73.45 $74.17 $71.38 55,315
2016-01-11 $74.63 $74.72 $73.39 $74.03 $71.25 41,461
2016-01-08 $75.79 $76.16 $74.11 $74.11 $71.32 29,118
2016-01-07 $76.22 $76.80 $75.36 $75.42 $72.59 52,427
2016-01-06 $77.36 $78.08 $77.20 $77.52 $74.61 71,358
2016-01-05 $78.45 $78.73 $78.30 $78.38 $75.44 21,553
2016-01-04 $79.39 $79.39 $77.94 $78.12 $75.19 71,502
2015-12-31 $81.75 $81.82 $80.86 $80.86 $77.82 17,698
2015-12-30 $82.62 $82.62 $82.01 $82.01 $78.93 18,943
2015-12-29 $82.17 $82.78 $81.91 $82.78 $79.67 24,802
2015-12-28 $81.64 $81.72 $81.04 $81.72 $78.65 12,598
2015-12-24 $81.75 $82.23 $81.71 $82.00 $78.92 12,995
2015-12-23 $81.62 $81.85 $81.31 $81.71 $78.64 10,307
2015-12-22 $81.08 $81.24 $80.06 $81.24 $78.19 16,818
2015-12-21 $80.63 $80.89 $80.15 $80.83 $77.79 38,772
2015-12-18 $81.27 $81.29 $80.34 $80.34 $77.32 25,987
2015-12-17 $83.12 $83.12 $81.76 $81.76 $78.52 9,027
2015-12-16 $81.85 $82.86 $81.63 $82.74 $79.46 41,961
2015-12-15 $80.87 $81.89 $80.87 $81.56 $78.33 8,865
2015-12-14 $81.26 $81.26 $79.61 $80.33 $77.15 153,661
2015-12-11 $82.45 $82.45 $80.87 $80.87 $77.67 15,986
2015-12-10 $82.58 $83.40 $82.58 $83.01 $79.72 9,452
2015-12-09 $83.47 $84.20 $82.45 $82.57 $79.30 40,852
2015-12-08 $82.92 $83.96 $82.41 $83.76 $80.44 20,801
2015-12-07 $85.09 $85.09 $83.27 $83.50 $80.20 10,254
2015-12-04 $84.07 $85.10 $84.07 $84.90 $81.54 27,412
2015-12-03 $85.99 $85.99 $83.80 $83.98 $80.65 10,493
2015-12-02 $86.50 $86.50 $85.56 $85.68 $82.28 8,727
2015-12-01 $85.96 $86.66 $85.65 $86.44 $83.02 19,350
2015-11-30 $86.40 $86.46 $85.50 $85.50 $82.11 9,111
2015-11-27 $85.91 $86.30 $85.88 $86.25 $82.83 2,502
2015-11-25 $85.45 $86.07 $85.45 $85.90 $82.50 14,477
2015-11-24 $84.34 $85.31 $84.06 $85.16 $81.79 20,487
2015-11-23 $84.15 $85.00 $84.15 $84.66 $81.31 10,149
2015-11-20 $83.94 $84.60 $83.94 $84.30 $80.96 11,107
2015-11-19 $84.26 $84.26 $83.50 $83.67 $80.36 12,501
2015-11-18 $83.45 $84.28 $83.28 $84.23 $80.89 5,961
2015-11-17 $83.50 $84.50 $82.97 $82.97 $79.68 25,072
2015-11-16 $82.41 $83.38 $82.23 $83.25 $79.95 14,137
2015-11-13 $82.98 $83.10 $82.25 $82.50 $79.23 17,110
2015-11-12 $84.14 $84.14 $82.94 $82.94 $79.66 21,644
2015-11-11 $85.57 $85.57 $84.50 $84.51 $81.16 12,924
2015-11-10 $84.99 $85.58 $84.78 $85.48 $82.09 54,231
2015-11-09 $86.63 $86.63 $85.10 $85.37 $81.99 49,423
2015-11-06 $86.00 $86.87 $85.52 $86.78 $83.34 22,719
2015-11-05 $86.58 $86.73 $85.57 $86.34 $82.92 48,931
2015-11-04 $87.45 $87.60 $86.68 $87.04 $83.59 228,870
2015-11-03 $86.84 $87.65 $86.59 $87.30 $83.84 28,113
2015-11-02 $85.42 $87.44 $85.42 $87.08 $83.63 71,751
2015-10-30 $85.85 $86.01 $85.24 $85.28 $81.90 13,118
2015-10-29 $87.53 $87.53 $85.47 $85.78 $82.38 23,482
2015-10-28 $85.16 $87.44 $84.95 $87.43 $83.97 24,932
2015-10-27 $85.49 $85.77 $84.44 $84.85 $81.49 15,732
2015-10-26 $86.52 $86.52 $85.61 $85.92 $82.52 42,957
2015-10-23 $85.91 $86.43 $85.38 $86.28 $82.86 15,099
2015-10-22 $85.03 $85.38 $84.38 $85.01 $81.64 23,249
2015-10-21 $86.45 $86.45 $84.69 $84.77 $81.42 14,812
2015-10-20 $86.49 $87.10 $85.76 $86.04 $82.63 41,410
2015-10-19 $85.60 $86.91 $85.60 $86.58 $83.15 13,688
2015-10-16 $85.63 $85.97 $85.19 $85.89 $82.49 10,019
2015-10-15 $83.55 $85.62 $83.39 $85.56 $82.17 20,180
2015-10-14 $84.34 $84.61 $83.07 $83.20 $79.90 11,811
2015-10-13 $85.26 $86.05 $84.24 $84.24 $80.90 11,581
2015-10-12 $85.85 $85.92 $85.25 $85.68 $82.29 23,961
2015-10-09 $85.53 $85.94 $85.43 $85.55 $82.16 64,883
2015-10-08 $84.50 $85.29 $84.17 $85.29 $81.91 14,740
2015-10-07 $83.25 $84.66 $83.25 $84.56 $81.21 25,176
2015-10-06 $83.84 $84.10 $82.50 $82.87 $79.59 27,289
2015-10-05 $82.37 $83.96 $82.37 $83.96 $80.63 54,239
2015-10-02 $79.54 $81.71 $79.20 $81.59 $78.36 61,285
2015-10-01 $80.69 $80.76 $79.53 $80.37 $77.19 81,757
2015-09-30 $80.12 $80.77 $79.78 $80.71 $77.51 32,483
2015-09-29 $80.38 $80.66 $78.79 $79.29 $76.15 31,271
2015-09-28 $83.21 $83.21 $79.89 $80.26 $77.08 37,219
2015-09-25 $85.32 $85.32 $83.23 $83.51 $80.20 22,470
2015-09-24 $84.62 $84.62 $83.13 $84.39 $81.05 10,895
2015-09-23 $85.35 $85.52 $84.74 $84.90 $81.54 16,013
2015-09-22 $85.99 $85.99 $84.64 $84.96 $81.60 23,730
2015-09-21 $87.71 $88.08 $86.29 $86.60 $83.17 20,454
2015-09-18 $87.26 $87.88 $86.61 $86.61 $83.18 22,994
2015-09-17 $87.55 $89.17 $87.37 $88.12 $84.52 44,675
2015-09-16 $86.65 $87.54 $86.50 $87.54 $83.97 63,194
2015-09-15 $86.00 $86.86 $85.80 $86.65 $83.11 21,565
2015-09-14 $85.86 $86.00 $85.30 $85.63 $82.13 19,352
2015-09-11 $84.69 $85.64 $84.48 $85.60 $82.10 18,695
2015-09-10 $84.72 $85.61 $84.30 $85.29 $81.81 12,167
2015-09-09 $86.55 $86.55 $84.99 $84.99 $81.52 20,228
2015-09-08 $85.21 $85.95 $84.90 $85.95 $82.44 19,643
2015-09-04 $83.62 $84.43 $83.37 $83.83 $80.41 14,098
2015-09-03 $84.58 $85.70 $84.24 $84.42 $80.97 43,768
2015-09-02 $83.50 $83.87 $82.87 $83.81 $80.39 17,228
2015-09-01 $84.13 $84.13 $82.37 $82.77 $79.39 60,330
2015-08-31 $85.00 $85.87 $84.84 $84.86 $81.40 79,955
2015-08-28 $84.95 $85.67 $84.60 $85.67 $82.17 60,279
2015-08-27 $84.11 $85.36 $83.51 $85.03 $81.56 57,292
2015-08-26 $82.77 $83.53 $81.09 $83.35 $79.95 72,108
2015-08-25 $83.01 $85.06 $81.31 $81.47 $78.14 127,537
2015-08-24 $81.07 $84.35 $58.03 $81.54 $78.21 120,389
2015-08-21 $86.66 $86.72 $85.14 $85.29 $81.81 59,943
2015-08-20 $89.00 $89.00 $87.00 $87.01 $83.46 32,083
2015-08-19 $90.15 $90.42 $89.06 $89.65 $85.99 15,037

Invesco S&P SmallCap 600 Pure Growth ETF (RZG) News Headlines

Recent Invesco S&P SmallCap 600 Pure Growth ETF (RZG) News
Similar Companies to Invesco S&P SmallCap 600 Pure Growth ETF (RZG) 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.