SPDR Dividend ETF (SDY) Exchange: NYSE ARCA

Data as of April 19, 2024

$125.89 ($-1.53) -1.20%

SPDR Dividend ETF - Daily Information
Click for more stock information on SPDR Dividend ETF.
Daily Information Data
Date April 19, 2024
Open $127.11
Previous Close $125.89
High $127.24
Low $125.54
Adjusted Open $127.11
Previous Adjusted Close $125.89
Adjusted High $127.24
Adjusted Low $125.54

About SPDR Dividend ETF (SDY)

In seeking to track the performance of the S&P High Yield Dividend Aristocrats Index  (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is designed to measure the performance of the highest dividend yielding S&P Composite 1500® Index constituents that have followed a managed-dividends policy of consistently increasing dividends every year for at least 20 consecutive years. Stocks included in the Index have both capital growth and dividend income characteristics, as opposed to stocks that are pure yield, or pure capital oriented, and must meet minimum float-adjusted market capitalization and liquidity requirements. Stocks within the Index are weighted by indicated yield (annualized gross dividend payment per share divided by price per share) and weight-adjusted each quarter. The Index components are reviewed annually in January for continued inclusion in the Index and re-weighted quarterly after the closing of the last business day of January, April, July and October. If between annual reviews the Index Provider (as defined below) determines, based on publicly available information, that an Index constituent has eliminated or suspended its dividend, omitted a payment, or reduced its calendar year dividend amount and will no longer qualify for the Index at the subsequent reconstitution, the Index constituent will be removed from the index effective prior to the open of the first business day of the following month. As of August 31, 2019, a significant portion of the Fund comprised companies in the industrial and consumer staples sectors, although this may change from time to time. As of August 31, 2019, the Index comprised 112 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR Dividend ETF (SDY)

Date Open High Low Close Adj.Close Volume
2024-04-12 $127.11 $127.24 $125.54 $125.89 $125.89 260,840
2024-04-11 $128.28 $128.29 $126.98 $127.42 $127.42 218,195
2024-04-10 $128.42 $128.50 $127.35 $127.89 $127.89 343,698
2024-04-09 $129.58 $130.02 $128.93 $129.90 $129.90 314,938
2024-04-08 $129.05 $129.71 $129.05 $129.25 $129.25 208,307
2024-04-05 $128.44 $129.18 $128.09 $129.01 $129.01 253,684
2024-04-04 $130.25 $130.57 $128.22 $128.48 $128.48 257,372
2024-04-03 $129.81 $129.87 $129.27 $129.52 $129.52 341,282
2024-04-02 $130.32 $130.56 $129.63 $129.90 $129.90 263,826
2024-04-01 $131.59 $131.59 $130.52 $130.64 $130.64 384,551
2024-03-28 $131.02 $131.67 $130.98 $131.24 $131.24 319,090
2024-03-27 $128.97 $130.89 $128.96 $130.89 $130.89 305,271
2024-03-26 $128.80 $128.98 $128.21 $128.23 $128.23 327,831
2024-03-25 $128.85 $129.34 $128.45 $128.52 $128.52 328,476
2024-03-22 $129.61 $129.74 $128.83 $128.85 $128.85 228,167
2024-03-21 $129.20 $129.82 $128.95 $129.46 $129.46 379,609
2024-03-20 $128.07 $129.05 $127.90 $128.91 $128.91 486,031
2024-03-19 $127.55 $128.25 $127.54 $128.21 $128.21 374,516
2024-03-18 $127.78 $128.14 $127.41 $127.54 $127.54 266,235
2024-03-15 $126.83 $127.74 $126.42 $127.63 $127.63 323,618
2024-03-14 $129.07 $129.16 $127.40 $128.15 $127.44 724,134
2024-03-13 $129.06 $129.69 $128.82 $129.13 $128.42 252,754
2024-03-12 $128.84 $129.32 $128.27 $128.80 $128.09 400,196
2024-03-11 $128.10 $128.78 $127.82 $128.61 $127.90 305,062
2024-03-08 $128.25 $128.61 $127.99 $128.10 $127.39 370,406
2024-03-07 $127.74 $128.30 $127.74 $127.98 $127.27 333,249
2024-03-06 $126.84 $127.45 $126.71 $127.12 $126.42 435,192
2024-03-05 $126.51 $127.26 $125.87 $126.25 $125.55 356,924
2024-03-04 $125.74 $126.66 $125.67 $126.46 $125.76 436,665
2024-03-01 $125.80 $125.89 $124.96 $125.85 $125.16 282,139
2024-02-29 $126.01 $126.40 $125.47 $125.68 $124.99 358,644
2024-02-28 $125.18 $125.76 $124.96 $125.43 $124.74 363,496
2024-02-27 $125.07 $125.36 $124.78 $125.30 $124.61 304,813
2024-02-26 $125.64 $125.74 $124.74 $124.85 $124.16 373,481
2024-02-23 $125.54 $126.07 $125.23 $125.78 $125.09 385,306
2024-02-22 $124.82 $125.59 $124.41 $125.28 $124.59 314,796
2024-02-21 $124.32 $124.88 $124.12 $124.83 $124.14 318,935
2024-02-20 $124.06 $124.92 $123.94 $124.31 $123.62 369,917
2024-02-16 $124.15 $124.91 $123.85 $124.24 $124.24 414,225
2024-02-15 $123.32 $124.61 $123.32 $124.49 $124.49 346,598
2024-02-14 $122.87 $123.03 $122.20 $122.91 $122.91 379,299
2024-02-13 $123.40 $123.56 $121.52 $122.28 $122.28 510,269
2024-02-12 $123.50 $124.62 $123.27 $124.33 $124.33 351,254
2024-02-09 $123.30 $123.36 $122.80 $123.33 $123.33 347,151
2024-02-08 $123.33 $123.42 $122.64 $123.30 $123.30 368,775
2024-02-07 $123.62 $123.70 $123.00 $123.42 $123.42 353,456
2024-02-06 $122.44 $123.26 $122.22 $123.04 $123.04 316,986
2024-02-05 $123.40 $123.40 $122.25 $122.30 $122.30 371,046
2024-02-02 $124.33 $124.84 $123.49 $124.14 $124.14 389,840
2024-02-01 $123.42 $124.86 $122.86 $124.82 $124.82 420,335
2024-01-31 $125.01 $125.23 $123.43 $123.53 $123.53 511,973
2024-01-30 $124.15 $125.02 $123.97 $124.80 $124.80 469,355
2024-01-29 $123.96 $124.50 $123.64 $124.46 $124.46 320,445
2024-01-26 $124.24 $124.62 $123.69 $123.94 $123.94 535,296
2024-01-25 $123.36 $124.00 $123.05 $123.97 $123.97 457,763
2024-01-24 $123.96 $123.98 $122.22 $122.28 $122.28 426,497
2024-01-23 $123.74 $124.11 $123.10 $123.53 $123.53 424,988
2024-01-22 $123.59 $124.21 $123.40 $123.76 $123.76 560,265
2024-01-19 $123.30 $123.87 $122.22 $123.54 $123.54 445,587
2024-01-18 $122.71 $123.03 $121.97 $122.88 $122.88 650,120
2024-01-17 $122.74 $123.59 $122.16 $122.50 $122.50 540,626
2024-01-16 $124.04 $124.13 $123.10 $123.42 $123.42 663,929
2024-01-12 $124.86 $125.24 $124.04 $124.44 $124.44 347,092
2024-01-11 $124.45 $124.50 $123.38 $124.15 $124.15 706,926
2024-01-10 $124.21 $124.76 $124.11 $124.46 $124.46 434,900
2024-01-09 $124.19 $124.40 $123.83 $124.30 $124.30 583,033
2024-01-08 $123.93 $125.00 $123.69 $124.97 $124.97 839,255
2024-01-05 $123.85 $124.72 $123.49 $124.10 $124.10 493,754
2024-01-04 $124.16 $124.75 $123.94 $123.99 $123.99 508,612
2024-01-03 $125.06 $125.35 $124.10 $124.23 $124.23 450,810
2024-01-02 $124.41 $125.82 $124.34 $125.48 $125.48 671,060
2023-12-29 $125.07 $125.30 $124.48 $124.97 $124.97 407,681
2023-12-28 $124.91 $125.40 $124.85 $125.24 $125.24 374,731
2023-12-27 $124.86 $125.22 $124.59 $125.07 $125.07 496,887
2023-12-26 $124.18 $125.22 $124.13 $124.84 $124.84 316,731
2023-12-22 $123.91 $124.76 $123.85 $124.22 $124.22 510,855
2023-12-21 $123.27 $123.78 $122.64 $123.71 $123.71 1,051,434
2023-12-20 $124.14 $124.51 $122.55 $122.55 $122.55 714,199
2023-12-19 $124.00 $124.66 $124.00 $124.46 $124.46 857,413
2023-12-18 $123.90 $124.11 $123.53 $123.67 $123.67 518,377
2023-12-15 $124.31 $124.43 $123.17 $123.52 $123.52 986,571
2023-12-14 $125.50 $126.30 $125.39 $125.58 $124.59 505,294
2023-12-13 $122.16 $124.75 $121.86 $124.73 $123.75 763,075
2023-12-12 $122.12 $122.40 $121.43 $122.18 $121.22 578,937
2023-12-11 $121.44 $122.01 $121.44 $121.93 $120.97 491,374
2023-12-08 $121.50 $121.93 $121.06 $121.25 $120.30 708,573
2023-12-07 $121.11 $121.80 $120.69 $121.50 $120.55 631,561
2023-12-06 $120.90 $121.46 $120.72 $120.87 $119.92 799,174
2023-12-05 $121.45 $121.55 $120.58 $120.64 $119.69 623,502
2023-12-04 $120.62 $121.83 $120.62 $121.75 $120.79 844,386
2023-12-01 $119.55 $121.21 $119.46 $121.21 $120.26 610,497
2023-11-30 $118.78 $119.69 $118.33 $119.65 $118.71 350,727
2023-11-29 $119.07 $119.45 $118.37 $118.56 $117.63 588,315
2023-11-28 $118.78 $119.29 $118.50 $118.68 $117.75 423,990
2023-11-27 $118.83 $118.96 $118.34 $118.76 $117.83 528,131
2023-11-24 $118.65 $119.13 $118.65 $119.07 $118.13 164,947
2023-11-22 $118.46 $118.82 $118.30 $118.62 $117.69 365,844
2023-11-21 $117.95 $118.33 $117.66 $118.18 $117.25 514,699
2023-11-20 $117.74 $118.34 $117.25 $118.04 $117.11 612,805
2023-11-17 $118.07 $118.25 $117.69 $118.00 $117.07 563,602
2023-11-16 $117.75 $118.09 $117.43 $117.72 $116.80 449,029
2023-11-15 $117.43 $118.36 $117.39 $117.72 $116.80 534,601
2023-11-14 $115.51 $117.19 $115.51 $116.95 $116.03 412,483
2023-11-13 $114.00 $114.38 $113.70 $114.06 $113.16 497,225
2023-11-10 $113.83 $114.26 $113.20 $114.19 $113.29 425,042
2023-11-09 $114.57 $114.66 $113.23 $113.40 $112.51 444,624
2023-11-08 $114.75 $114.88 $113.83 $114.25 $113.35 453,154
2023-11-07 $114.93 $114.97 $114.42 $114.63 $113.73 794,762
2023-11-06 $115.59 $115.72 $114.98 $115.13 $114.23 592,877
2023-11-03 $115.46 $116.31 $115.46 $115.60 $114.69 379,712
2023-11-02 $112.91 $114.47 $112.91 $114.40 $113.50 518,189
2023-11-01 $112.06 $112.50 $111.40 $112.21 $111.33 881,598
2023-10-31 $111.36 $112.08 $111.01 $111.94 $111.06 653,140
2023-10-30 $110.80 $111.38 $110.31 $111.10 $110.23 461,180
2023-10-27 $111.80 $111.80 $109.87 $110.20 $109.33 429,932
2023-10-26 $111.81 $112.59 $111.77 $111.83 $110.95 502,615
2023-10-25 $111.59 $112.04 $111.01 $111.46 $110.58 505,800
2023-10-24 $111.81 $112.21 $111.40 $111.85 $110.97 385,537
2023-10-23 $111.51 $112.13 $110.95 $110.98 $110.98 344,423
2023-10-20 $112.61 $113.10 $111.83 $111.84 $111.84 443,956
2023-10-19 $113.78 $114.27 $112.55 $112.70 $112.70 471,789
2023-10-18 $115.03 $115.06 $113.81 $113.92 $113.92 927,642
2023-10-17 $114.19 $115.94 $114.19 $115.38 $115.38 487,608
2023-10-16 $114.42 $115.14 $114.00 $114.78 $114.78 337,891
2023-10-13 $113.98 $114.35 $113.26 $113.72 $113.72 547,433
2023-10-12 $115.22 $115.24 $112.96 $113.55 $113.55 506,272
2023-10-11 $115.06 $115.29 $114.19 $114.89 $114.89 698,963
2023-10-10 $114.43 $115.42 $114.34 $114.85 $114.85 375,840
2023-10-09 $113.07 $114.24 $113.05 $114.14 $114.14 561,849
2023-10-06 $112.08 $113.65 $111.05 $113.08 $113.08 595,670
2023-10-05 $113.05 $113.26 $112.19 $112.63 $112.63 724,229
2023-10-04 $113.00 $113.37 $111.96 $113.26 $113.26 434,214
2023-10-03 $112.91 $113.45 $112.38 $112.76 $112.76 631,341
2023-10-02 $114.64 $114.68 $112.84 $113.46 $113.46 517,211
2023-09-29 $116.04 $116.14 $114.63 $115.01 $115.01 429,134
2023-09-28 $115.27 $115.74 $115.00 $115.36 $115.36 333,586
2023-09-27 $115.81 $115.95 $114.45 $115.09 $115.09 534,255
2023-09-26 $116.61 $116.83 $115.40 $115.45 $115.45 519,879
2023-09-25 $116.69 $117.21 $116.57 $117.16 $117.16 421,313
2023-09-22 $117.60 $117.83 $116.97 $117.04 $117.04 391,339
2023-09-21 $118.82 $118.96 $117.53 $117.57 $117.57 648,168
2023-09-20 $119.90 $120.46 $119.20 $119.28 $119.28 585,461
2023-09-19 $119.61 $119.82 $119.05 $119.49 $119.49 483,214
2023-09-18 $119.94 $120.15 $119.34 $119.68 $119.68 313,584
2023-09-15 $120.39 $120.81 $119.75 $119.86 $119.86 272,258
2023-09-14 $120.81 $121.58 $120.81 $121.51 $120.71 400,420
2023-09-13 $120.53 $120.74 $119.93 $120.18 $119.39 661,686
2023-09-12 $120.49 $120.93 $120.31 $120.44 $119.65 304,285
2023-09-11 $120.57 $120.94 $120.36 $120.62 $119.83 340,870
2023-09-08 $120.41 $120.60 $120.09 $120.34 $119.55 411,871
2023-09-07 $120.24 $120.77 $119.90 $120.24 $119.45 326,006
2023-09-06 $120.79 $120.79 $119.86 $120.29 $119.50 322,474
2023-09-05 $122.34 $122.34 $120.76 $120.79 $120.00 385,096
2023-09-01 $122.91 $123.26 $122.23 $122.46 $121.66 228,501
2023-08-31 $122.88 $123.16 $122.25 $122.25 $121.45 284,565
2023-08-30 $122.53 $123.12 $122.47 $122.66 $121.85 314,536
2023-08-29 $121.74 $122.57 $121.56 $122.53 $121.72 367,565
2023-08-28 $121.45 $122.15 $121.27 $121.54 $120.74 453,995
2023-08-25 $120.67 $121.38 $120.14 $120.96 $120.17 410,134
2023-08-24 $120.66 $121.85 $120.20 $120.20 $119.41 309,800
2023-08-23 $120.42 $120.93 $120.31 $120.93 $120.14 344,478
2023-08-22 $120.85 $121.04 $120.15 $120.31 $119.52 547,949
2023-08-21 $121.26 $121.30 $119.97 $120.59 $119.80 534,723
2023-08-18 $120.70 $121.52 $120.66 $121.25 $120.45 456,710
2023-08-17 $121.96 $122.37 $121.00 $121.00 $121.00 325,021
2023-08-16 $122.25 $122.65 $121.58 $121.59 $121.59 352,928
2023-08-15 $123.10 $123.12 $121.97 $121.97 $121.97 317,914
2023-08-14 $124.09 $124.18 $123.39 $123.64 $123.64 320,757
2023-08-11 $123.58 $124.22 $123.48 $124.10 $124.10 268,154
2023-08-10 $124.59 $125.25 $123.49 $123.73 $123.73 338,171
2023-08-09 $124.34 $124.77 $123.91 $124.09 $124.09 287,860
2023-08-08 $124.39 $124.39 $123.19 $124.12 $124.12 355,423
2023-08-07 $124.82 $125.60 $124.82 $125.48 $125.48 284,573
2023-08-04 $125.50 $125.93 $124.29 $124.41 $124.41 603,753
2023-08-03 $125.92 $126.03 $125.10 $125.13 $125.13 642,922
2023-08-02 $125.79 $126.63 $125.66 $126.02 $126.02 458,926
2023-08-01 $126.52 $127.13 $126.15 $126.39 $126.39 411,524
2023-07-31 $127.06 $127.36 $126.53 $126.84 $126.84 430,309
2023-07-28 $126.68 $127.27 $126.11 $126.74 $126.74 420,575
2023-07-27 $127.88 $127.88 $125.82 $126.04 $126.04 435,538
2023-07-26 $126.65 $127.88 $126.65 $127.58 $127.58 321,962
2023-07-25 $126.48 $127.08 $126.19 $126.78 $126.78 375,857
2023-07-24 $126.22 $126.91 $126.18 $126.60 $126.60 332,294
2023-07-21 $126.40 $126.62 $125.68 $126.21 $126.21 376,246
2023-07-20 $125.58 $126.15 $124.83 $126.12 $126.12 339,586
2023-07-19 $124.64 $125.42 $124.45 $125.32 $125.32 376,599
2023-07-18 $123.31 $124.81 $123.28 $124.38 $124.38 475,675
2023-07-17 $122.90 $123.70 $122.33 $123.34 $123.34 639,019
2023-07-14 $124.00 $124.00 $122.47 $122.99 $122.99 456,523
2023-07-13 $123.53 $123.96 $123.24 $123.88 $123.88 503,175
2023-07-12 $123.81 $124.06 $123.16 $123.41 $123.41 450,484
2023-07-11 $121.54 $122.73 $121.47 $122.70 $122.70 305,837
2023-07-10 $120.44 $121.92 $120.43 $121.16 $121.16 367,579
2023-07-07 $120.49 $121.55 $120.12 $120.50 $120.50 537,743
2023-07-06 $121.31 $121.34 $120.14 $121.02 $121.02 351,994
2023-07-05 $122.48 $122.95 $121.96 $122.12 $122.12 773,497
2023-07-03 $122.60 $123.27 $122.17 $123.10 $123.10 178,887
2023-06-30 $122.49 $122.89 $122.18 $122.58 $122.58 335,012
2023-06-29 $120.70 $122.01 $120.50 $121.95 $121.95 286,088
2023-06-28 $121.17 $121.17 $120.27 $120.76 $120.76 417,823
2023-06-27 $120.34 $121.42 $120.02 $121.24 $121.24 305,834
2023-06-26 $119.35 $120.60 $119.30 $120.31 $120.31 358,454
2023-06-23 $120.21 $120.54 $119.16 $119.25 $119.25 592,014
2023-06-22 $121.54 $121.75 $120.30 $120.52 $120.52 425,171
2023-06-21 $121.41 $122.03 $120.64 $121.57 $121.57 435,443
2023-06-20 $122.76 $122.79 $121.68 $121.68 $121.68 377,148
2023-06-16 $123.31 $123.70 $122.85 $123.19 $123.19 377,997
2023-06-15 $122.39 $123.94 $122.39 $123.76 $122.95 385,190
2023-06-14 $123.38 $123.94 $122.07 $122.47 $121.67 282,435
2023-06-13 $122.43 $123.51 $122.05 $123.17 $122.36 442,183
2023-06-12 $122.92 $123.26 $121.56 $122.16 $121.36 355,604
2023-06-09 $123.04 $123.38 $122.51 $122.89 $122.08 284,958
2023-06-08 $123.36 $123.65 $122.59 $123.31 $122.50 323,194
2023-06-07 $121.71 $123.80 $121.26 $123.54 $122.73 451,135
2023-06-06 $120.56 $121.89 $120.45 $121.51 $120.71 733,799
2023-06-05 $121.20 $121.32 $120.26 $120.38 $119.59 385,962
2023-06-02 $118.85 $121.61 $118.77 $121.48 $120.68 318,620
2023-06-01 $117.73 $118.14 $116.78 $118.02 $118.02 437,629
2023-05-31 $118.16 $118.41 $116.88 $117.30 $117.30 302,108
2023-05-30 $118.91 $119.11 $118.04 $118.44 $118.44 634,632
2023-05-26 $118.39 $119.00 $117.92 $118.83 $118.83 411,034
2023-05-25 $118.84 $118.97 $117.50 $118.23 $118.23 659,782
2023-05-24 $120.15 $120.22 $119.05 $119.15 $119.15 602,283
2023-05-23 $120.85 $121.81 $120.52 $120.52 $120.52 258,401
2023-05-22 $121.24 $121.57 $120.28 $121.06 $121.06 365,687
2023-05-19 $122.14 $122.21 $120.64 $121.10 $121.10 302,756
2023-05-18 $121.23 $121.83 $120.75 $121.64 $121.64 376,315
2023-05-17 $120.59 $121.60 $120.02 $121.49 $121.49 344,329
2023-05-16 $121.39 $121.39 $119.87 $119.87 $119.87 342,598
2023-05-15 $121.70 $122.07 $121.16 $121.76 $121.76 311,798
2023-05-12 $121.69 $121.94 $120.68 $121.49 $121.49 242,386
2023-05-11 $121.81 $121.81 $120.74 $121.24 $121.24 366,403
2023-05-10 $123.05 $123.22 $121.10 $122.21 $122.21 303,392
2023-05-09 $122.44 $122.58 $121.83 $122.20 $122.20 249,930
2023-05-08 $123.97 $123.99 $122.62 $122.91 $122.91 268,322
2023-05-05 $122.89 $123.95 $122.85 $123.61 $123.61 417,626
2023-05-04 $122.23 $122.49 $121.13 $121.89 $121.89 529,315
2023-05-03 $123.35 $124.63 $122.62 $122.72 $122.72 529,727
2023-05-02 $124.59 $124.59 $121.78 $123.14 $123.14 523,921
2023-05-01 $125.02 $125.74 $124.80 $124.91 $124.91 477,894
2023-04-28 $124.11 $125.25 $124.09 $124.97 $124.97 526,693
2023-04-27 $122.03 $124.23 $122.03 $124.17 $124.17 419,876
2023-04-26 $122.94 $123.12 $121.74 $121.87 $121.87 300,670
2023-04-25 $124.28 $124.49 $123.36 $123.36 $123.36 321,677
2023-04-24 $124.53 $124.98 $124.38 $124.71 $124.71 296,981
2023-04-21 $124.80 $124.89 $123.74 $124.46 $124.46 270,964
2023-04-20 $124.07 $124.61 $123.94 $124.42 $124.42 320,055
2023-04-19 $123.86 $124.57 $123.72 $124.50 $124.50 259,137
2023-04-18 $124.53 $124.54 $123.54 $124.06 $124.06 303,892
2023-04-17 $123.32 $124.28 $123.21 $124.28 $124.28 380,044
2023-04-14 $124.13 $124.68 $122.71 $123.26 $123.26 289,428
2023-04-13 $123.51 $124.40 $122.86 $124.13 $124.13 514,255
2023-04-12 $124.62 $124.78 $123.34 $123.50 $123.50 305,662
2023-04-11 $123.78 $124.57 $123.78 $124.11 $124.11 333,199
2023-04-10 $122.58 $123.52 $122.32 $123.52 $123.52 305,918
2023-04-06 $123.03 $123.15 $122.45 $122.92 $122.92 219,651
2023-04-05 $122.42 $123.08 $122.42 $122.90 $122.90 510,947
2023-04-04 $123.91 $124.05 $122.21 $122.71 $122.71 388,268
2023-04-03 $123.83 $124.44 $123.38 $123.80 $123.80 438,844
2023-03-31 $122.61 $123.75 $122.53 $123.71 $123.71 370,421
2023-03-30 $122.52 $122.68 $121.63 $122.00 $122.00 332,683
2023-03-29 $121.45 $121.88 $121.24 $121.87 $121.87 325,261
2023-03-28 $120.10 $121.06 $120.10 $120.73 $120.73 274,256
2023-03-27 $120.43 $120.86 $119.97 $120.32 $120.32 443,389
2023-03-24 $117.31 $119.55 $116.89 $119.49 $119.49 441,629
2023-03-23 $118.74 $119.72 $117.13 $117.74 $117.74 596,015
2023-03-22 $121.17 $121.30 $118.51 $118.51 $118.51 445,470
2023-03-21 $121.70 $121.99 $120.32 $121.10 $121.10 436,061
2023-03-20 $119.38 $120.91 $119.38 $120.54 $120.54 530,446
2023-03-17 $120.37 $120.48 $118.29 $118.75 $118.75 328,917
2023-03-16 $119.69 $122.00 $119.37 $121.53 $120.80 509,001
2023-03-15 $119.74 $120.77 $119.05 $120.61 $119.89 880,130
2023-03-14 $122.13 $122.56 $120.42 $121.65 $120.92 419,933
2023-03-13 $119.18 $121.85 $118.81 $120.21 $119.49 764,058
2023-03-10 $122.41 $122.71 $119.84 $120.63 $119.91 742,287
2023-03-09 $124.82 $125.04 $122.40 $122.56 $121.83 457,946
2023-03-08 $124.74 $125.03 $124.11 $124.77 $124.03 494,086
2023-03-07 $126.51 $126.67 $124.44 $124.61 $123.87 627,044
2023-03-06 $127.35 $127.63 $126.21 $126.55 $125.79 327,292
2023-03-03 $126.43 $127.38 $125.72 $127.35 $126.59 300,108
2023-03-02 $124.81 $126.20 $124.50 $126.00 $125.25 391,337
2023-03-01 $125.47 $125.74 $124.65 $125.28 $124.53 488,826
2023-02-28 $126.43 $127.03 $125.87 $125.87 $125.12 432,436
2023-02-27 $127.02 $127.75 $126.14 $126.38 $126.38 391,025
2023-02-24 $125.66 $126.43 $125.04 $126.24 $126.24 569,616
2023-02-23 $126.98 $127.43 $125.82 $126.76 $126.76 343,718
2023-02-22 $126.77 $127.47 $126.22 $126.60 $126.60 446,086
2023-02-21 $128.31 $128.40 $126.51 $126.61 $126.61 437,335
2023-02-17 $128.27 $129.48 $127.95 $129.32 $129.32 368,333
2023-02-16 $128.75 $129.57 $127.93 $128.65 $128.65 297,517
2023-02-15 $128.35 $129.67 $128.23 $129.66 $129.66 293,252
2023-02-14 $129.32 $129.97 $128.09 $128.98 $128.98 282,785
2023-02-13 $128.30 $129.68 $128.20 $129.68 $129.68 282,496
2023-02-10 $127.01 $128.31 $126.98 $128.18 $128.18 306,952
2023-02-09 $129.64 $129.85 $126.86 $127.11 $127.11 365,321
2023-02-08 $129.54 $129.99 $128.86 $129.03 $129.03 369,648
2023-02-07 $129.77 $130.81 $128.73 $130.54 $130.54 710,635
2023-02-06 $130.47 $130.81 $129.67 $130.13 $130.13 393,125
2023-02-03 $131.36 $131.63 $130.64 $131.23 $131.23 1,733,683
2023-02-02 $130.93 $132.50 $130.77 $132.18 $132.18 481,851
2023-02-01 $128.99 $131.59 $128.60 $130.67 $130.67 828,575
2023-01-31 $127.44 $129.45 $127.18 $129.45 $129.45 490,096
2023-01-30 $127.42 $128.37 $127.10 $127.18 $127.18 513,167
2023-01-27 $127.50 $128.44 $127.20 $127.88 $127.88 501,348
2023-01-26 $127.75 $127.86 $126.83 $127.78 $127.78 1,525,415
2023-01-25 $126.50 $127.46 $125.90 $127.46 $127.46 841,118
2023-01-24 $127.00 $127.85 $126.40 $127.46 $127.46 476,031
2023-01-23 $126.68 $128.12 $126.39 $127.53 $127.53 824,797
2023-01-20 $125.25 $126.60 $124.29 $126.60 $126.60 621,871
2023-01-19 $125.89 $126.07 $124.81 $124.82 $124.82 463,361
2023-01-18 $129.02 $129.11 $126.41 $126.43 $126.43 689,931
2023-01-17 $129.52 $130.03 $128.80 $128.94 $128.94 544,086
2023-01-13 $128.63 $129.82 $128.27 $129.60 $129.60 329,084
2023-01-12 $129.60 $129.78 $128.52 $129.33 $129.33 468,340
2023-01-11 $128.29 $129.16 $128.17 $129.16 $129.16 438,517
2023-01-10 $127.31 $127.99 $126.72 $127.93 $127.93 511,082
2023-01-09 $128.14 $129.03 $127.29 $127.29 $127.29 474,551
2023-01-06 $126.04 $128.28 $126.00 $127.97 $127.97 511,889
2023-01-05 $125.99 $126.42 $124.66 $125.14 $125.14 1,003,603
2023-01-04 $126.03 $127.40 $125.91 $126.82 $126.82 977,274
2023-01-03 $125.66 $126.11 $124.37 $125.45 $125.45 375,040
2022-12-30 $125.47 $125.62 $124.12 $125.11 $125.11 785,554
2022-12-29 $125.04 $126.41 $125.04 $126.05 $126.05 574,113
2022-12-28 $126.32 $126.66 $124.43 $124.43 $124.43 511,041
2022-12-27 $125.81 $126.37 $125.36 $126.11 $126.11 371,205
2022-12-23 $124.73 $125.73 $124.35 $125.69 $125.69 454,970
2022-12-22 $124.90 $124.99 $122.95 $124.80 $124.80 611,440
2022-12-21 $124.84 $125.85 $124.84 $125.63 $125.63 1,011,881
2022-12-20 $123.55 $124.38 $123.17 $123.85 $123.85 642,596
2022-12-19 $124.31 $124.87 $123.06 $123.76 $123.76 806,634
2022-12-16 $124.33 $125.04 $123.32 $124.22 $124.22 742,218
2022-12-15 $127.71 $127.99 $126.10 $126.53 $126.53 612,631
2022-12-14 $129.89 $130.85 $128.42 $129.16 $129.16 638,334
2022-12-13 $132.03 $132.30 $129.19 $129.98 $129.98 1,081,426
2022-12-12 $128.38 $129.49 $127.86 $129.44 $129.44 506,417
2022-12-09 $128.57 $129.11 $127.99 $128.11 $128.11 454,623
2022-12-08 $128.75 $129.31 $128.37 $128.92 $128.92 437,530
2022-12-07 $128.14 $129.18 $128.04 $128.31 $128.31 439,816
2022-12-06 $129.08 $129.37 $127.50 $128.35 $128.35 447,033
2022-12-05 $130.53 $130.53 $128.82 $129.22 $129.22 589,512
2022-12-02 $130.06 $131.90 $130.06 $131.57 $131.57 485,504
2022-12-01 $131.77 $132.45 $130.85 $131.29 $131.29 484,653
2022-11-30 $129.07 $131.30 $127.76 $131.30 $131.30 530,908
2022-11-29 $128.70 $129.25 $128.47 $129.02 $129.02 414,079
2022-11-28 $130.44 $130.68 $128.61 $128.87 $128.87 672,611
2022-11-25 $130.79 $131.30 $130.78 $131.15 $131.15 209,755
2022-11-23 $130.37 $130.99 $130.05 $130.72 $130.72 300,540
2022-11-22 $129.53 $130.69 $129.53 $130.64 $130.64 473,917
2022-11-21 $128.14 $129.20 $128.10 $129.10 $129.10 360,283
2022-11-18 $127.92 $128.82 $127.48 $128.44 $128.44 928,694
2022-11-17 $126.27 $127.22 $125.80 $127.18 $127.18 408,386
2022-11-16 $127.90 $128.31 $127.30 $127.55 $127.55 466,864
2022-11-15 $128.70 $129.29 $127.20 $128.42 $128.42 720,240
2022-11-14 $127.92 $129.23 $127.30 $127.30 $127.30 668,598
2022-11-11 $127.79 $128.59 $127.11 $128.32 $128.32 513,797
2022-11-10 $125.01 $127.40 $124.80 $127.31 $127.31 812,305
2022-11-09 $122.89 $123.56 $121.48 $121.69 $121.69 494,847
2022-11-08 $123.10 $124.43 $122.37 $123.51 $123.51 598,683
2022-11-07 $122.50 $123.08 $121.69 $122.91 $122.91 642,614
2022-11-04 $121.58 $122.62 $120.20 $122.09 $122.09 595,173
2022-11-03 $119.31 $120.78 $118.53 $120.10 $120.10 493,367
2022-11-02 $122.51 $123.98 $120.36 $120.39 $120.39 704,237
2022-11-01 $123.76 $123.76 $122.25 $122.90 $122.90 459,268
2022-10-31 $122.95 $123.69 $122.63 $122.99 $122.99 795,751
2022-10-28 $121.11 $123.53 $121.03 $123.45 $123.45 593,033
2022-10-27 $120.76 $122.08 $120.71 $120.94 $120.94 612,768
2022-10-26 $120.00 $121.17 $119.46 $120.09 $120.09 565,735
2022-10-25 $117.88 $119.89 $117.68 $119.83 $119.83 832,549
2022-10-24 $117.44 $118.36 $116.95 $118.04 $118.04 860,647
2022-10-21 $114.46 $116.98 $114.16 $116.69 $116.69 529,535
2022-10-20 $116.24 $116.88 $114.06 $114.34 $114.34 693,746
2022-10-19 $116.73 $117.29 $115.29 $116.26 $116.26 787,596
2022-10-18 $117.43 $118.19 $116.44 $117.34 $117.34 545,859
2022-10-17 $114.96 $116.24 $114.92 $115.75 $115.75 757,335
2022-10-14 $116.04 $116.79 $113.24 $113.47 $113.47 653,219
2022-10-13 $111.08 $116.01 $110.55 $115.45 $115.45 951,838
2022-10-12 $113.73 $113.96 $112.60 $112.65 $112.65 841,684
2022-10-11 $112.77 $114.91 $112.68 $113.78 $113.78 803,848
2022-10-10 $113.43 $114.07 $112.70 $113.30 $113.30 1,189,217
2022-10-07 $114.81 $114.90 $112.47 $113.04 $113.04 558,559
2022-10-06 $116.50 $116.99 $115.22 $115.46 $115.46 929,880
2022-10-05 $116.64 $117.57 $115.67 $116.87 $116.87 850,888
2022-10-04 $115.70 $117.68 $115.69 $117.68 $117.68 1,088,930
2022-10-03 $112.66 $115.07 $112.35 $114.47 $114.47 918,693
2022-09-30 $112.99 $113.56 $111.34 $111.50 $111.50 883,776
2022-09-29 $114.37 $114.43 $112.30 $112.96 $112.96 1,088,268
2022-09-28 $113.82 $115.81 $113.32 $115.11 $115.11 1,248,913
2022-09-27 $114.99 $115.36 $112.42 $113.10 $113.10 1,883,392
2022-09-26 $115.16 $115.71 $113.60 $114.14 $114.14 1,034,389
2022-09-23 $116.18 $116.54 $114.13 $115.50 $115.50 927,065
2022-09-22 $118.35 $118.35 $117.11 $117.26 $117.26 823,031
2022-09-21 $120.45 $121.27 $118.32 $118.34 $118.34 866,528
2022-09-20 $120.74 $120.74 $119.00 $119.84 $119.84 636,813
2022-09-19 $119.44 $121.55 $119.39 $121.52 $121.52 832,137
2022-09-16 $120.12 $120.44 $119.55 $120.19 $120.19 603,048
2022-09-15 $122.68 $123.24 $121.47 $121.75 $120.97 498,603
2022-09-14 $123.33 $123.43 $121.98 $122.97 $122.97 565,476
2022-09-13 $125.40 $125.56 $122.69 $123.13 $123.13 599,743
2022-09-12 $126.78 $127.56 $126.75 $127.20 $127.20 418,270
2022-09-09 $125.78 $126.65 $125.47 $126.31 $126.31 285,493
2022-09-08 $124.11 $125.23 $123.49 $125.12 $125.12 599,525
2022-09-07 $122.43 $124.99 $122.38 $124.83 $124.83 615,857
2022-09-06 $123.21 $123.56 $122.03 $122.43 $122.43 637,970
2022-09-02 $124.98 $125.52 $122.59 $123.04 $123.04 2,857,906
2022-09-01 $123.13 $124.00 $122.55 $123.95 $123.95 397,656
2022-08-31 $124.92 $125.08 $123.58 $123.70 $123.70 475,205
2022-08-30 $126.20 $126.27 $124.40 $124.69 $124.69 403,428
2022-08-29 $125.73 $126.78 $125.30 $125.97 $125.97 682,587
2022-08-26 $129.71 $129.89 $126.31 $126.37 $126.37 398,758
2022-08-25 $128.45 $129.72 $128.25 $129.72 $129.72 323,296
2022-08-24 $127.94 $128.41 $127.59 $128.11 $128.11 421,327
2022-08-23 $128.37 $128.76 $127.76 $127.90 $127.90 275,689
2022-08-22 $129.69 $129.69 $128.10 $128.37 $128.37 580,484
2022-08-19 $131.15 $131.50 $130.38 $130.70 $130.70 491,206
2022-08-18 $131.59 $131.87 $131.04 $131.75 $131.75 314,114
2022-08-17 $131.46 $132.09 $131.00 $131.65 $131.65 766,533
2022-08-16 $131.24 $132.74 $131.18 $132.34 $132.34 386,206
2022-08-15 $130.29 $131.60 $130.10 $131.50 $131.50 487,646
2022-08-12 $129.44 $130.92 $129.35 $130.89 $130.89 358,048
2022-08-11 $129.00 $130.14 $128.89 $129.10 $129.10 494,459
2022-08-10 $127.93 $128.67 $127.87 $128.48 $128.48 671,279
2022-08-09 $126.66 $126.79 $126.09 $126.48 $126.48 308,588
2022-08-08 $126.45 $127.51 $126.33 $126.58 $126.58 345,284
2022-08-05 $125.29 $126.01 $125.09 $125.98 $125.98 299,032
2022-08-04 $126.24 $126.42 $125.70 $125.84 $125.84 463,092
2022-08-03 $125.86 $126.53 $125.15 $126.24 $126.24 541,697
2022-08-02 $126.63 $126.88 $125.43 $125.51 $125.51 495,313
2022-08-01 $126.10 $127.15 $125.77 $126.86 $126.86 600,330
2022-07-29 $125.60 $126.85 $125.37 $126.56 $126.56 610,349
2022-07-28 $124.00 $125.57 $123.43 $125.47 $125.47 633,395
2022-07-27 $122.97 $124.19 $122.29 $123.81 $123.81 463,062
2022-07-26 $122.14 $122.91 $122.12 $122.72 $122.72 315,205
2022-07-25 $122.06 $122.70 $121.64 $122.49 $122.49 528,493
2022-07-22 $121.79 $122.36 $120.93 $121.76 $121.76 522,625
2022-07-21 $120.57 $121.50 $120.05 $121.50 $121.50 525,263
2022-07-20 $120.88 $121.31 $120.16 $120.99 $120.99 640,097
2022-07-19 $119.40 $121.09 $119.33 $120.94 $120.94 498,417
2022-07-18 $119.88 $120.10 $118.23 $118.50 $118.50 436,710
2022-07-15 $118.91 $119.34 $118.11 $119.33 $119.33 655,308
2022-07-14 $116.81 $117.81 $116.35 $117.73 $117.73 553,318
2022-07-13 $118.04 $119.13 $117.45 $118.40 $118.40 424,291
2022-07-12 $118.89 $120.37 $118.55 $119.05 $119.05 552,630
2022-07-11 $119.07 $119.80 $118.97 $119.31 $119.31 465,854
2022-07-08 $120.34 $120.48 $119.25 $119.54 $119.54 432,225
2022-07-07 $120.31 $120.57 $119.71 $120.34 $120.34 561,561
2022-07-06 $119.33 $120.24 $118.41 $119.64 $119.64 330,816
2022-07-05 $119.26 $119.39 $117.13 $119.35 $119.35 544,653
2022-07-01 $118.76 $120.69 $118.30 $120.47 $120.47 630,149
2022-06-30 $118.01 $119.46 $117.33 $118.69 $118.69 492,685
2022-06-29 $119.71 $120.05 $118.62 $119.15 $119.15 508,264
2022-06-28 $121.33 $122.19 $119.54 $119.61 $119.61 561,490
2022-06-27 $120.88 $121.42 $120.27 $120.90 $120.90 409,410
2022-06-24 $118.33 $120.70 $118.23 $120.68 $120.68 1,029,228
2022-06-23 $116.97 $117.72 $116.26 $117.55 $117.55 844,602
2022-06-22 $115.09 $117.29 $114.87 $116.61 $116.61 741,941
2022-06-21 $115.34 $116.47 $114.87 $116.05 $116.05 531,728
2022-06-17 $114.41 $115.34 $113.22 $114.07 $114.07 908,076
2022-06-16 $115.96 $115.96 $114.35 $114.94 $114.18 830,957
2022-06-15 $117.76 $119.21 $116.41 $117.76 $116.98 991,170
2022-06-14 $118.59 $118.83 $116.15 $117.11 $116.33 903,974
2022-06-13 $119.90 $120.17 $117.66 $118.24 $117.46 1,273,278
2022-06-10 $122.74 $123.05 $121.58 $122.01 $121.20 1,584,716
2022-06-09 $126.02 $126.46 $124.14 $124.15 $123.33 1,961,099
2022-06-08 $127.41 $127.59 $126.15 $126.29 $125.45 319,131
2022-06-07 $126.29 $128.14 $126.04 $128.08 $127.23 321,208
2022-06-06 $127.26 $127.73 $126.84 $127.05 $126.21 357,516
2022-06-03 $126.85 $127.24 $126.21 $126.49 $125.65 465,413
2022-06-02 $126.24 $127.62 $125.05 $127.62 $126.77 602,768
2022-06-01 $127.18 $127.43 $124.89 $126.00 $125.16 349,689
2022-05-31 $127.21 $127.80 $125.96 $127.02 $126.18 489,749
2022-05-27 $126.50 $128.01 $126.43 $127.96 $127.11 350,791
2022-05-26 $125.37 $126.60 $125.37 $126.12 $125.28 359,654
2022-05-25 $123.54 $125.04 $123.27 $124.70 $123.87 484,916
2022-05-24 $122.92 $124.03 $121.38 $123.81 $122.99 807,131
2022-05-23 $123.05 $123.90 $122.21 $123.21 $122.39 438,989
2022-05-20 $122.51 $122.77 $119.57 $121.79 $120.98 747,237
2022-05-19 $121.67 $122.78 $120.59 $121.67 $120.86 600,563
2022-05-18 $125.76 $125.93 $122.18 $122.62 $121.81 610,995
2022-05-17 $126.03 $126.74 $125.13 $126.74 $125.90 607,501
2022-05-16 $124.39 $125.38 $123.42 $124.74 $123.91 511,831
2022-05-13 $123.86 $124.84 $123.27 $124.54 $123.71 754,087
2022-05-12 $121.75 $123.05 $121.26 $123.05 $122.23 818,386
2022-05-11 $122.96 $124.47 $121.79 $121.93 $121.12 666,516
2022-05-10 $124.97 $125.30 $121.67 $122.74 $121.93 884,922
2022-05-09 $124.16 $125.31 $123.63 $124.09 $123.27 784,818
2022-05-06 $124.95 $125.68 $123.82 $125.27 $124.44 588,543
2022-05-05 $127.85 $127.85 $124.45 $125.44 $124.61 614,628
2022-05-04 $125.39 $128.78 $125.20 $128.61 $127.76 619,976
2022-05-03 $124.14 $126.12 $123.87 $125.21 $124.38 590,954
2022-05-02 $124.24 $125.18 $121.81 $123.84 $123.02 925,398
2022-04-29 $127.38 $127.39 $123.84 $124.02 $123.20 604,406
2022-04-28 $126.94 $128.03 $125.69 $127.78 $126.93 494,752
2022-04-27 $126.37 $127.72 $125.80 $126.48 $125.64 590,280
2022-04-26 $127.90 $128.65 $126.07 $126.13 $125.29 448,428
2022-04-25 $128.22 $128.73 $125.63 $128.48 $127.63 653,633
2022-04-22 $131.08 $131.11 $128.60 $128.70 $127.85 460,552
2022-04-21 $132.78 $133.22 $131.17 $131.39 $130.52 769,321
2022-04-20 $131.29 $132.74 $131.24 $132.30 $131.42 496,795
2022-04-19 $129.11 $130.88 $129.00 $130.66 $129.79 317,952
2022-04-18 $129.34 $130.02 $128.55 $128.97 $128.12 424,884
2022-04-14 $129.79 $130.53 $129.38 $129.38 $128.52 376,616
2022-04-13 $129.01 $129.72 $128.61 $129.64 $128.78 334,185
2022-04-12 $129.38 $130.26 $128.62 $129.00 $128.15 421,300
2022-04-11 $129.88 $130.32 $128.80 $128.88 $128.03 415,341
2022-04-08 $129.54 $130.47 $129.27 $129.92 $129.06 272,752
2022-04-07 $128.83 $129.73 $127.88 $129.35 $128.49 322,126
2022-04-06 $127.79 $129.19 $127.59 $129.02 $128.16 440,975
2022-04-05 $128.47 $129.59 $127.92 $128.20 $127.35 317,767
2022-04-04 $129.29 $129.29 $127.78 $128.70 $127.85 439,494
2022-04-01 $128.52 $129.48 $127.97 $129.48 $128.62 423,741
2022-03-31 $129.16 $129.83 $128.06 $128.11 $127.26 462,359
2022-03-30 $129.88 $130.07 $129.00 $129.55 $128.69 1,890,246
2022-03-29 $128.90 $129.99 $128.61 $129.99 $129.13 1,725,463
2022-03-28 $128.15 $128.29 $127.23 $128.25 $127.40 340,484
2022-03-25 $126.86 $128.33 $126.86 $128.28 $127.43 310,320
2022-03-24 $126.09 $126.81 $125.90 $126.71 $125.87 416,074
2022-03-23 $127.08 $127.13 $125.75 $125.78 $124.95 473,473
2022-03-22 $127.19 $127.66 $126.60 $127.16 $126.32 655,993
2022-03-21 $126.56 $127.50 $126.07 $126.68 $125.84 367,430
2022-03-18 $125.86 $126.36 $124.74 $126.20 $125.36 344,757
2022-03-17 $125.53 $126.96 $125.32 $126.76 $125.15 450,044
2022-03-16 $125.58 $126.21 $123.85 $125.88 $124.28 481,136
2022-03-15 $124.18 $125.07 $123.79 $124.91 $123.33 789,207
2022-03-14 $124.26 $125.06 $123.34 $123.87 $122.30 413,078
2022-03-11 $124.70 $125.50 $123.63 $123.63 $122.06 563,353
2022-03-10 $123.78 $124.63 $123.35 $124.46 $122.88 381,176
2022-03-09 $125.01 $125.64 $124.53 $124.60 $123.02 434,530
2022-03-08 $125.06 $126.05 $123.41 $123.46 $121.89 823,634
2022-03-07 $125.98 $126.19 $124.45 $124.58 $123.00 570,499
2022-03-04 $125.30 $126.37 $124.79 $126.36 $124.76 366,454
2022-03-03 $126.07 $126.79 $125.31 $126.45 $124.85 434,896
2022-03-02 $123.58 $126.16 $123.57 $125.69 $124.10 531,654
2022-03-01 $124.87 $125.38 $122.35 $123.03 $121.47 626,944
2022-02-28 $123.97 $125.39 $123.71 $125.00 $123.42 468,272
2022-02-25 $122.39 $125.53 $122.30 $125.52 $123.93 643,114
2022-02-24 $120.34 $122.03 $119.47 $121.78 $120.24 1,127,864
2022-02-23 $123.64 $123.89 $121.51 $121.65 $120.11 505,253
2022-02-22 $124.07 $124.27 $122.43 $123.02 $121.46 682,063
2022-02-18 $124.02 $124.94 $123.66 $124.14 $122.57 667,345
2022-02-17 $124.82 $124.97 $123.92 $124.30 $122.72 440,358
2022-02-16 $124.70 $125.90 $124.55 $125.51 $123.92 373,843
2022-02-15 $124.55 $125.58 $124.43 $124.91 $123.33 437,820
2022-02-14 $124.48 $124.88 $122.91 $123.92 $122.35 623,484
2022-02-11 $125.08 $126.06 $124.08 $124.60 $123.02 774,257
2022-02-10 $126.06 $127.12 $124.44 $124.90 $123.32 415,262
2022-02-09 $126.86 $127.33 $126.68 $126.96 $125.35 455,715
2022-02-08 $125.54 $126.44 $125.37 $126.26 $124.66 420,180
2022-02-07 $125.38 $126.06 $124.74 $125.38 $123.79 371,178
2022-02-04 $125.91 $126.20 $124.28 $125.29 $123.70 623,869
2022-02-03 $126.84 $127.44 $126.13 $126.30 $124.70 465,826
2022-02-02 $126.83 $127.57 $126.27 $127.42 $125.80 760,839
2022-02-01 $126.31 $127.19 $125.60 $127.14 $125.53 930,216
2022-01-31 $124.59 $126.33 $124.10 $126.33 $124.73 871,393
2022-01-28 $123.46 $125.19 $122.32 $125.14 $123.55 843,921
2022-01-27 $124.68 $126.10 $123.09 $123.77 $122.20 698,159
2022-01-26 $125.68 $126.58 $122.76 $123.78 $122.21 879,678
2022-01-25 $124.58 $126.16 $122.69 $125.27 $123.68 1,390,269
2022-01-24 $124.18 $126.12 $122.39 $125.90 $124.30 1,534,329
2022-01-21 $126.16 $127.01 $124.97 $125.24 $123.65 933,253
2022-01-20 $128.16 $129.10 $126.14 $126.27 $124.67 607,717
2022-01-19 $129.56 $129.68 $128.07 $128.16 $126.54 516,492
2022-01-18 $130.07 $130.17 $128.58 $129.11 $127.47 563,761
2022-01-14 $129.96 $130.64 $129.39 $130.58 $128.92 444,745
2022-01-13 $130.38 $131.34 $130.27 $130.63 $128.97 425,491
2022-01-12 $130.36 $130.70 $129.76 $130.23 $128.58 558,840
2022-01-11 $130.07 $130.35 $128.86 $130.35 $128.70 725,859
2022-01-10 $130.45 $130.58 $129.36 $130.04 $128.39 687,459
2022-01-07 $130.16 $131.04 $129.93 $130.75 $129.09 966,039
2022-01-06 $130.99 $130.99 $129.91 $130.28 $128.63 500,143
2022-01-05 $130.87 $132.20 $130.22 $130.25 $128.60 671,076
2022-01-04 $129.44 $131.11 $129.44 $130.54 $128.88 499,306
2022-01-03 $129.34 $129.52 $128.02 $129.01 $127.37 474,268
2021-12-31 $128.79 $129.63 $128.74 $129.12 $127.48 205,502
2021-12-30 $129.13 $129.71 $128.74 $128.84 $127.21 317,566
2021-12-29 $128.47 $129.24 $128.36 $129.01 $127.37 449,045
2021-12-28 $127.86 $128.60 $127.85 $128.49 $126.86 465,490
2021-12-27 $126.69 $127.89 $126.40 $127.85 $126.23 418,332
2021-12-23 $126.15 $126.79 $126.13 $126.42 $124.82 451,270
2021-12-22 $125.06 $125.85 $124.71 $125.81 $124.21 655,163
2021-12-21 $124.34 $125.40 $124.26 $125.02 $123.43 453,349
2021-12-20 $123.87 $123.87 $122.44 $123.68 $122.11 373,695
2021-12-17 $126.60 $126.63 $124.82 $124.96 $123.38 396,236
2021-12-16 $127.65 $128.86 $127.47 $127.84 $125.25 446,271
2021-12-15 $126.43 $127.49 $125.84 $127.25 $124.67 317,789
2021-12-14 $126.19 $127.36 $126.09 $126.31 $123.75 355,661
2021-12-13 $126.53 $127.18 $125.78 $126.63 $124.06 278,625
2021-12-10 $126.34 $126.70 $125.92 $126.60 $124.03 218,463
2021-12-09 $125.71 $126.37 $125.39 $125.82 $123.27 206,147
2021-12-08 $126.03 $126.38 $125.61 $126.19 $123.63 260,227
2021-12-07 $125.97 $126.53 $125.47 $125.85 $123.30 278,791
2021-12-06 $123.84 $125.94 $123.84 $125.14 $122.60 344,479
2021-12-03 $122.84 $123.26 $121.95 $122.79 $120.30 398,254
2021-12-02 $120.44 $123.30 $120.38 $122.59 $120.10 545,747
2021-12-01 $122.00 $123.57 $119.87 $119.87 $117.44 688,788
2021-11-30 $123.37 $123.37 $120.58 $120.67 $118.22 665,162
2021-11-29 $124.71 $124.95 $123.58 $124.13 $121.61 570,995
2021-11-26 $124.63 $124.67 $123.36 $123.71 $121.20 394,854
2021-11-24 $126.83 $126.96 $126.41 $126.68 $124.11 273,678
2021-11-23 $126.48 $127.29 $126.36 $127.11 $124.53 289,395
2021-11-22 $125.91 $127.30 $125.57 $126.29 $123.73 303,148
2021-11-19 $125.56 $125.76 $125.26 $125.31 $122.77 251,969
2021-11-18 $126.60 $126.71 $125.51 $125.80 $123.25 207,485
2021-11-17 $126.75 $126.75 $126.02 $126.61 $124.04 201,602
2021-11-16 $127.28 $127.56 $126.98 $127.00 $124.42 218,285
2021-11-15 $127.07 $127.25 $126.71 $127.14 $124.56 207,497
2021-11-12 $126.52 $126.98 $126.34 $126.81 $124.24 223,599
2021-11-11 $126.32 $126.46 $125.92 $126.31 $123.75 181,411
2021-11-10 $125.95 $126.49 $125.90 $126.01 $123.45 272,185
2021-11-09 $126.17 $126.19 $125.62 $126.05 $123.49 291,568
2021-11-08 $126.68 $126.78 $125.67 $126.10 $123.54 351,442
2021-11-05 $125.84 $126.80 $125.83 $126.22 $123.66 327,203
2021-11-04 $125.94 $125.94 $124.74 $125.16 $122.62 278,518
2021-11-03 $124.76 $125.97 $124.67 $125.82 $123.27 312,060
2021-11-02 $124.97 $125.30 $124.46 $125.01 $122.47 271,260
2021-11-01 $123.95 $124.76 $123.77 $124.68 $122.15 414,312
2021-10-29 $123.48 $124.01 $123.05 $123.16 $120.66 345,688
2021-10-28 $122.26 $123.56 $122.24 $123.50 $121.00 233,778
2021-10-27 $123.91 $124.06 $122.18 $122.18 $119.70 420,779
2021-10-26 $124.11 $124.38 $123.68 $123.91 $121.40 289,560
2021-10-25 $123.70 $124.26 $123.13 $124.05 $121.53 257,403
2021-10-22 $123.31 $123.97 $123.27 $123.61 $121.10 238,960
2021-10-21 $123.49 $123.49 $122.74 $123.21 $120.71 157,822
2021-10-20 $122.29 $123.70 $122.29 $123.59 $121.08 240,067
2021-10-19 $121.97 $122.32 $121.59 $122.32 $119.84 159,414
2021-10-18 $121.68 $122.23 $121.14 $121.62 $119.15 231,670
2021-10-15 $122.73 $123.11 $122.18 $122.21 $119.73 200,780
2021-10-14 $120.81 $122.09 $120.62 $122.04 $119.56 227,378
2021-10-13 $119.89 $120.34 $118.89 $120.02 $117.59 206,202
2021-10-12 $120.03 $120.55 $119.66 $119.95 $117.52 295,868
2021-10-11 $120.66 $121.34 $119.95 $119.96 $117.53 198,742
2021-10-08 $120.76 $121.04 $120.50 $120.52 $118.08 158,975
2021-10-07 $120.49 $121.49 $120.49 $120.74 $118.29 273,918
2021-10-06 $118.81 $119.87 $117.80 $119.87 $117.44 323,481
2021-10-05 $119.53 $120.16 $118.83 $119.54 $117.12 318,611
2021-10-04 $118.81 $119.91 $118.36 $119.14 $116.72 872,343
2021-10-01 $118.03 $119.55 $117.09 $118.81 $116.40 279,211
2021-09-30 $119.96 $120.04 $117.52 $117.55 $115.17 389,483
2021-09-29 $118.95 $120.10 $118.63 $119.60 $117.17 221,721
2021-09-28 $119.76 $120.06 $118.50 $118.75 $116.34 396,081
2021-09-27 $119.47 $120.57 $119.39 $119.84 $117.41 356,436
2021-09-24 $118.84 $119.59 $118.76 $119.05 $116.64 175,881
2021-09-23 $118.41 $119.84 $118.26 $119.03 $116.62 356,866
2021-09-22 $117.90 $118.76 $117.78 $117.92 $115.53 379,957
2021-09-21 $118.15 $118.43 $117.04 $117.12 $114.74 486,866
2021-09-20 $117.48 $118.00 $116.32 $117.64 $115.25 538,735
2021-09-17 $119.76 $120.17 $118.88 $118.88 $116.47 383,399
2021-09-16 $121.74 $121.87 $120.41 $120.90 $117.61 217,791
2021-09-15 $120.80 $121.93 $120.64 $121.65 $118.34 256,967
2021-09-14 $122.13 $122.21 $120.38 $120.63 $117.34 366,609
2021-09-13 $122.08 $122.60 $121.26 $121.74 $118.42 292,148
2021-09-10 $122.87 $122.92 $121.22 $121.26 $117.96 315,217
2021-09-09 $122.96 $123.44 $122.33 $122.35 $119.02 217,195
2021-09-08 $122.69 $123.38 $122.45 $123.29 $119.93 263,015
2021-09-07 $124.31 $124.31 $122.76 $122.76 $119.42 317,194
2021-09-03 $124.96 $124.99 $124.42 $124.54 $121.15 179,939
2021-09-02 $124.81 $125.15 $124.70 $125.12 $121.71 257,533
2021-09-01 $124.97 $124.97 $123.96 $124.55 $121.16 303,586
2021-08-31 $124.60 $124.96 $124.47 $124.73 $121.33 262,762
2021-08-30 $124.86 $125.00 $124.45 $124.61 $121.22 161,532
2021-08-27 $123.77 $124.87 $123.77 $124.68 $121.28 194,857
2021-08-26 $124.45 $124.59 $123.52 $123.54 $120.18 164,844
2021-08-25 $124.19 $125.05 $123.86 $124.57 $121.18 196,820
2021-08-24 $124.37 $124.42 $123.96 $124.08 $120.70 231,159
2021-08-23 $124.45 $124.64 $124.19 $124.22 $120.84 455,655
2021-08-20 $123.01 $124.22 $122.69 $123.99 $120.61 211,350
2021-08-19 $122.62 $123.59 $122.39 $123.02 $119.67 307,827
2021-08-18 $124.69 $124.95 $123.42 $123.50 $120.14 215,616
2021-08-17 $125.26 $125.42 $124.00 $125.06 $121.65 302,475
2021-08-16 $125.14 $125.91 $124.65 $125.76 $122.34 274,561
2021-08-13 $125.29 $125.65 $125.15 $125.52 $122.10 231,317
2021-08-12 $125.35 $125.47 $124.68 $125.23 $121.82 197,934
2021-08-11 $124.53 $125.33 $124.26 $125.30 $121.89 260,879
2021-08-10 $123.48 $124.46 $123.20 $124.25 $120.87 243,165
2021-08-09 $123.55 $123.70 $123.00 $123.38 $120.02 227,943
2021-08-06 $123.51 $124.12 $123.42 $123.64 $120.27 318,207
2021-08-05 $122.85 $123.19 $122.54 $122.99 $119.64 286,241
2021-08-04 $123.27 $123.47 $122.44 $122.49 $119.15 359,631
2021-08-03 $122.94 $123.91 $122.06 $123.91 $120.54 300,916
2021-08-02 $123.52 $124.48 $122.76 $122.76 $119.42 335,443
2021-07-30 $123.72 $124.20 $123.01 $123.12 $119.77 258,846
2021-07-29 $123.52 $124.12 $123.35 $123.76 $120.39 347,815
2021-07-28 $123.38 $123.50 $122.24 $122.80 $119.46 423,631
2021-07-27 $122.59 $123.55 $121.93 $123.26 $119.90 280,093
2021-07-26 $122.56 $123.36 $122.55 $123.09 $119.74 359,753
2021-07-23 $121.74 $122.70 $121.44 $122.53 $119.19 401,665
2021-07-22 $122.28 $122.28 $121.09 $121.31 $118.01 278,720
2021-07-21 $122.38 $123.17 $122.09 $122.21 $118.88 521,367
2021-07-20 $120.18 $122.59 $120.12 $121.82 $118.50 2,006,998
2021-07-19 $120.76 $121.43 $119.01 $120.00 $116.73 565,389
2021-07-16 $123.12 $123.25 $121.99 $122.10 $118.77 246,144
2021-07-15 $121.64 $122.82 $121.64 $122.75 $119.41 374,354
2021-07-14 $122.55 $123.04 $121.99 $122.43 $119.10 438,955
2021-07-13 $123.35 $123.46 $122.22 $122.28 $118.95 1,119,774
2021-07-12 $122.90 $123.70 $122.39 $123.56 $120.20 444,064
2021-07-09 $122.32 $123.25 $122.32 $123.22 $119.86 316,919
2021-07-08 $121.48 $122.18 $120.96 $121.47 $118.16 442,158
2021-07-07 $121.82 $122.85 $121.59 $122.69 $119.35 570,875
2021-07-06 $122.95 $122.95 $120.85 $122.03 $118.71 617,723
2021-07-02 $123.15 $123.17 $122.65 $123.06 $119.71 196,528
2021-07-01 $122.74 $123.39 $122.44 $123.00 $119.65 359,865
2021-06-30 $121.90 $122.44 $121.90 $122.28 $118.95 358,263
2021-06-29 $122.77 $123.11 $121.98 $122.04 $118.72 272,968
2021-06-28 $123.56 $123.56 $122.15 $122.52 $119.18 441,954
2021-06-25 $122.65 $123.48 $122.45 $123.35 $119.99 364,313
2021-06-24 $122.21 $122.56 $121.66 $122.44 $119.11 356,503
2021-06-23 $122.45 $122.53 $121.77 $121.83 $118.51 390,549
2021-06-22 $122.50 $122.81 $121.68 $122.35 $119.02 488,830
2021-06-21 $120.70 $122.46 $120.70 $122.37 $119.04 392,579
2021-06-18 $121.50 $121.62 $119.89 $119.91 $116.64 414,375
2021-06-17 $124.97 $125.13 $122.72 $123.38 $119.26 618,645
2021-06-16 $126.15 $126.20 $124.66 $124.96 $120.79 290,617
2021-06-15 $125.84 $126.56 $125.47 $126.16 $121.95 1,915,475
2021-06-14 $126.70 $126.75 $125.25 $125.73 $121.53 226,602
2021-06-11 $126.60 $126.79 $126.23 $126.79 $122.56 276,951
2021-06-10 $126.90 $127.20 $126.32 $126.36 $122.14 310,804
2021-06-09 $126.91 $126.91 $126.35 $126.41 $122.19 284,398
2021-06-08 $126.60 $127.01 $126.09 $126.85 $122.61 292,544
2021-06-07 $127.23 $127.24 $126.41 $126.61 $122.38 308,885
2021-06-04 $126.82 $127.03 $126.45 $126.96 $122.72 281,359
2021-06-03 $125.82 $126.50 $125.52 $126.49 $122.27 286,535
2021-06-02 $126.29 $126.41 $125.67 $126.24 $122.03 316,342
2021-06-01 $126.17 $126.38 $125.62 $126.08 $121.87 341,754
2021-05-28 $125.46 $125.54 $125.07 $125.41 $121.22 320,110
2021-05-27 $125.35 $125.66 $125.01 $125.04 $120.87 346,804
2021-05-26 $124.60 $124.93 $124.15 $124.86 $120.69 282,370
2021-05-25 $125.52 $125.52 $124.28 $124.38 $120.23 403,999
2021-05-24 $125.55 $125.72 $125.01 $125.35 $121.16 342,731
2021-05-21 $125.20 $125.86 $124.63 $125.02 $120.85 440,197
2021-05-20 $124.23 $125.17 $123.83 $124.74 $120.58 702,310
2021-05-19 $123.80 $124.12 $122.53 $124.10 $119.96 472,842
2021-05-18 $125.82 $125.86 $124.82 $124.84 $120.67 385,960
2021-05-17 $126.54 $126.74 $125.83 $126.18 $121.97 408,802
2021-05-14 $126.12 $126.86 $126.09 $126.57 $122.34 326,779
2021-05-13 $122.95 $126.14 $122.95 $125.67 $121.47 987,696
2021-05-12 $125.85 $125.89 $123.06 $123.20 $119.09 531,323
2021-05-11 $126.78 $126.93 $125.26 $125.86 $121.66 445,872
2021-05-10 $127.54 $128.90 $127.41 $127.47 $123.21 334,749
2021-05-07 $126.07 $127.07 $125.78 $127.01 $122.77 430,855
2021-05-06 $125.53 $126.40 $125.04 $126.40 $122.18 314,528
2021-05-05 $125.23 $125.41 $124.87 $125.38 $121.19 352,396
2021-05-04 $124.03 $125.26 $124.03 $125.26 $121.08 752,155
2021-05-03 $123.50 $124.91 $123.29 $124.22 $120.07 543,590
2021-04-30 $123.22 $123.23 $122.46 $122.75 $118.65 384,788
2021-04-29 $122.88 $123.68 $122.88 $123.63 $119.50 368,881
2021-04-28 $122.46 $122.85 $122.18 $122.27 $118.19 337,030
2021-04-27 $122.31 $122.50 $121.83 $122.28 $118.20 334,793
2021-04-26 $123.00 $123.24 $122.17 $122.23 $118.15 410,165
2021-04-23 $121.80 $123.19 $121.76 $122.74 $118.64 247,803
2021-04-22 $122.75 $122.80 $121.64 $121.70 $117.64 511,012
2021-04-21 $121.15 $122.79 $121.14 $122.65 $118.56 440,149
2021-04-20 $121.21 $121.51 $120.73 $121.13 $117.09 379,956
2021-04-19 $121.45 $121.69 $120.89 $121.42 $117.37 302,170
2021-04-16 $121.34 $121.80 $121.17 $121.45 $117.40 332,642
2021-04-15 $120.32 $120.81 $119.96 $120.75 $116.72 318,333
2021-04-14 $119.49 $120.49 $119.47 $120.02 $116.01 353,767
2021-04-13 $119.84 $119.84 $119.06 $119.48 $115.49 345,393
2021-04-12 $119.84 $120.32 $119.82 $120.24 $116.23 304,932
2021-04-09 $119.43 $119.73 $119.02 $119.68 $115.68 419,432
2021-04-08 $119.20 $119.28 $118.63 $119.14 $115.16 440,375
2021-04-07 $119.71 $120.04 $119.11 $119.34 $115.36 402,695
2021-04-06 $119.46 $120.09 $119.46 $119.64 $115.65 506,075
2021-04-05 $119.39 $119.87 $119.14 $119.68 $115.68 508,879
2021-04-01 $118.00 $118.80 $117.31 $118.74 $114.78 404,184
2021-03-31 $118.71 $118.99 $117.98 $118.03 $114.09 458,844
2021-03-30 $118.83 $119.14 $118.44 $118.77 $114.80 367,451
2021-03-29 $118.64 $119.48 $118.19 $118.77 $114.80 401,747
2021-03-26 $117.82 $119.04 $117.60 $119.03 $115.06 456,855
2021-03-25 $115.15 $117.46 $114.51 $117.22 $113.31 609,295
2021-03-24 $115.38 $117.05 $115.38 $115.43 $111.58 675,452
2021-03-23 $115.64 $116.07 $114.56 $114.91 $111.07 609,664
2021-03-22 $116.33 $116.40 $115.63 $116.11 $112.23 378,691
2021-03-19 $116.88 $117.17 $115.71 $116.47 $112.58 749,328
2021-03-18 $118.46 $119.20 $117.45 $117.77 $113.05 590,720
2021-03-17 $118.65 $118.79 $117.82 $118.40 $113.66 320,554
2021-03-16 $119.44 $119.44 $118.37 $118.71 $113.96 570,680
2021-03-15 $119.19 $119.84 $118.50 $119.79 $114.99 704,126
2021-03-12 $118.05 $119.11 $118.04 $119.04 $114.27 564,166
2021-03-11 $117.90 $118.44 $117.39 $117.55 $112.84 450,621
2021-03-10 $116.12 $118.25 $116.12 $117.81 $113.09 604,478
2021-03-09 $116.78 $117.26 $115.80 $115.80 $111.16 525,140
2021-03-08 $115.43 $117.60 $115.13 $116.78 $112.10 577,977
2021-03-05 $112.62 $115.28 $112.23 $114.97 $110.37 1,568,171
2021-03-04 $112.92 $113.75 $110.71 $111.76 $107.28 653,735
2021-03-03 $112.57 $113.97 $112.35 $112.91 $108.39 782,634
2021-03-02 $112.88 $113.18 $112.18 $112.44 $107.94 611,762
2021-03-01 $112.07 $113.62 $112.07 $112.80 $108.28 832,900
2021-02-26 $112.45 $112.50 $110.71 $110.80 $106.36 930,472
2021-02-25 $114.31 $114.77 $112.26 $112.53 $108.02 633,354
2021-02-24 $113.03 $114.41 $112.90 $114.18 $109.61 624,493
2021-02-23 $112.62 $113.18 $112.22 $112.90 $108.38 509,460
2021-02-22 $111.28 $112.61 $111.18 $112.28 $107.78 331,203
2021-02-19 $111.30 $111.74 $111.21 $111.37 $106.91 269,942
2021-02-18 $111.08 $111.38 $110.75 $110.98 $106.54 239,642
2021-02-17 $111.04 $111.56 $110.71 $111.37 $106.91 403,777
2021-02-16 $111.71 $111.74 $110.96 $111.13 $106.68 448,126
2021-02-12 $110.77 $111.30 $110.58 $111.18 $106.73 531,376
2021-02-11 $111.29 $111.46 $110.09 $110.88 $106.44 295,085
2021-02-10 $111.00 $111.43 $110.54 $111.10 $106.65 427,886
2021-02-09 $110.31 $110.82 $109.91 $110.58 $106.15 918,408
2021-02-08 $109.84 $110.42 $109.62 $110.37 $105.95 4,002,265
2021-02-05 $109.11 $109.56 $108.94 $109.39 $105.01 324,371
2021-02-04 $107.58 $108.65 $107.35 $108.53 $104.18 299,707
2021-02-03 $107.02 $107.56 $106.45 $107.39 $103.09 428,907
2021-02-02 $106.95 $107.64 $106.57 $107.01 $102.72 399,781
2021-02-01 $106.11 $106.48 $105.06 $106.27 $102.01 574,605
2021-01-29 $106.86 $107.31 $104.98 $105.27 $101.05 710,720
2021-01-28 $107.74 $108.71 $107.26 $107.33 $103.03 469,066
2021-01-27 $107.62 $108.27 $106.79 $107.22 $102.93 524,724
2021-01-26 $109.48 $109.63 $108.46 $108.78 $104.42 1,041,193
2021-01-25 $108.08 $109.28 $107.77 $108.89 $104.53 450,276
2021-01-22 $107.94 $108.75 $107.49 $108.54 $104.19 435,590
2021-01-21 $109.65 $109.87 $108.60 $108.71 $104.36 502,545
2021-01-20 $109.59 $109.96 $109.10 $109.80 $105.40 381,645
2021-01-19 $109.92 $109.98 $109.28 $109.40 $105.02 369,022
2021-01-15 $109.29 $109.63 $108.10 $109.25 $104.87 523,996
2021-01-14 $109.79 $110.65 $109.61 $110.06 $105.65 384,166
2021-01-13 $109.78 $109.92 $109.10 $109.35 $104.97 1,213,533
2021-01-12 $108.95 $109.95 $108.69 $109.77 $105.37 1,073,620
2021-01-11 $107.88 $109.06 $107.61 $108.77 $104.41 924,799
2021-01-08 $109.19 $109.19 $107.55 $108.73 $104.38 535,675
2021-01-07 $109.25 $109.37 $108.53 $108.86 $104.50 420,750
2021-01-06 $105.92 $109.36 $105.92 $108.72 $104.37 706,214
2021-01-05 $104.50 $105.96 $104.32 $105.23 $101.02 483,347
2021-01-04 $106.24 $106.26 $103.66 $104.47 $100.29 724,485
2020-12-31 $105.27 $106.03 $104.84 $105.93 $101.69 420,978
2020-12-30 $104.90 $105.82 $104.90 $105.37 $101.15 430,791
2020-12-29 $105.85 $105.97 $104.35 $104.69 $100.50 587,762
2020-12-28 $105.55 $106.32 $105.35 $105.52 $101.29 447,985
2020-12-24 $105.02 $105.15 $104.35 $105.15 $100.94 311,373
2020-12-23 $104.67 $105.39 $104.53 $104.82 $100.62 494,459
2020-12-22 $104.45 $104.46 $103.86 $104.12 $99.95 3,034,187
2020-12-21 $104.00 $104.58 $102.99 $104.44 $100.26 880,018
2020-12-18 $106.32 $106.68 $104.91 $105.33 $101.11 1,199,084
2020-12-17 $107.16 $107.34 $106.81 $107.16 $101.91 1,251,278
2020-12-16 $107.39 $107.49 $106.52 $106.79 $101.56 295,380
2020-12-15 $106.18 $107.42 $105.90 $107.33 $102.07 391,926
2020-12-14 $107.45 $107.81 $105.54 $105.54 $100.37 699,339
2020-12-11 $106.11 $106.81 $105.87 $106.62 $101.40 303,684
2020-12-10 $106.52 $106.94 $106.19 $106.79 $101.56 376,381
2020-12-09 $106.95 $107.37 $106.36 $106.93 $101.69 673,706
2020-12-08 $105.52 $106.90 $105.52 $106.68 $101.46 681,459
2020-12-07 $106.49 $106.56 $105.66 $105.95 $100.76 1,149,163
2020-12-04 $105.51 $106.98 $105.51 $106.98 $101.74 363,404
2020-12-03 $104.93 $105.73 $104.80 $105.13 $99.98 501,289
2020-12-02 $104.38 $105.00 $104.15 $104.86 $99.73 407,055
2020-12-01 $105.02 $105.80 $104.52 $104.66 $99.54 630,783
2020-11-30 $105.31 $105.31 $103.65 $103.80 $98.72 546,698
2020-11-27 $106.40 $106.40 $105.40 $105.67 $100.50 705,608
2020-11-25 $107.14 $107.14 $106.00 $106.36 $101.15 486,189
2020-11-24 $105.92 $107.49 $105.87 $107.36 $102.10 566,497
2020-11-23 $103.94 $105.08 $103.79 $104.70 $99.57 1,205,040
2020-11-20 $103.42 $103.73 $102.90 $103.18 $98.13 455,399
2020-11-19 $103.27 $103.74 $102.58 $103.65 $98.58 409,624
2020-11-18 $105.54 $105.73 $103.59 $103.59 $98.52 490,219
2020-11-17 $105.14 $105.66 $104.14 $105.26 $100.11 437,181
2020-11-16 $105.68 $106.18 $104.79 $106.16 $100.96 2,539,344
2020-11-13 $101.99 $103.79 $101.93 $103.60 $98.53 516,014
2020-11-12 $102.53 $102.55 $100.40 $101.34 $96.38 558,372
2020-11-11 $104.79 $104.79 $102.75 $103.29 $98.23 525,949
2020-11-10 $102.14 $104.66 $102.10 $104.37 $99.26 942,781
2020-11-09 $101.39 $104.11 $101.21 $101.73 $96.75 858,294
2020-11-06 $97.16 $97.53 $96.04 $96.29 $91.58 390,227
2020-11-05 $96.06 $97.54 $96.02 $96.94 $92.19 523,264
2020-11-04 $96.36 $97.14 $95.01 $95.07 $90.42 1,169,235
2020-11-03 $96.20 $97.29 $96.13 $96.81 $92.07 869,284
2020-11-02 $93.56 $95.18 $93.13 $95.07 $90.42 845,124
2020-10-30 $92.04 $92.83 $91.44 $92.46 $87.93 861,446
2020-10-29 $91.60 $93.12 $90.62 $92.45 $87.92 850,017
2020-10-28 $92.97 $93.73 $91.69 $91.76 $87.27 782,126
2020-10-27 $96.09 $96.14 $94.50 $94.50 $89.87 469,230
2020-10-26 $96.96 $97.00 $95.32 $96.27 $91.56 607,654
2020-10-23 $98.11 $98.45 $97.33 $98.00 $93.20 407,553
2020-10-22 $96.37 $97.68 $96.28 $97.61 $92.83 471,595
2020-10-21 $96.24 $96.93 $96.19 $96.30 $91.58 490,043
2020-10-20 $96.26 $97.23 $96.12 $96.38 $91.66 641,494
2020-10-19 $97.44 $97.69 $95.69 $95.84 $91.15 500,135
2020-10-16 $97.46 $97.80 $96.99 $97.29 $92.53 581,960
2020-10-15 $95.89 $97.44 $95.68 $97.31 $92.55 566,781
2020-10-14 $97.08 $97.82 $96.69 $96.81 $92.07 504,835
2020-10-13 $97.79 $98.09 $96.80 $97.08 $92.33 531,828
2020-10-12 $97.83 $98.52 $97.66 $98.24 $93.43 513,511
2020-10-09 $98.23 $98.47 $97.43 $97.61 $92.83 476,840
2020-10-08 $96.97 $97.72 $96.91 $97.69 $92.91 526,736
2020-10-07 $95.29 $96.18 $95.20 $95.76 $91.07 504,053
2020-10-06 $95.35 $96.63 $94.44 $94.57 $89.94 789,906
2020-10-05 $94.06 $95.11 $94.06 $94.98 $90.33 587,590
2020-10-02 $91.22 $93.88 $91.20 $93.43 $88.86 661,838
2020-10-01 $92.64 $93.08 $91.76 $92.42 $87.89 673,779
2020-09-30 $92.08 $93.17 $91.68 $92.40 $87.88 517,171
2020-09-29 $92.60 $92.64 $91.29 $91.81 $87.31 379,535
2020-09-28 $92.08 $93.14 $92.08 $92.63 $88.09 744,312
2020-09-25 $89.72 $91.30 $89.53 $91.09 $86.63 603,095
2020-09-24 $89.79 $91.24 $89.02 $90.22 $85.80 858,828
2020-09-23 $91.99 $92.44 $89.80 $89.80 $85.40 641,417
2020-09-22 $91.69 $92.55 $91.21 $91.77 $87.28 890,162
2020-09-21 $92.78 $92.78 $90.56 $91.51 $87.03 770,052
2020-09-18 $95.25 $95.39 $93.84 $94.18 $89.57 398,845
2020-09-17 $95.02 $96.13 $94.47 $95.85 $90.50 530,757
2020-09-16 $95.65 $96.98 $95.42 $96.00 $90.64 445,851
2020-09-15 $96.05 $96.32 $95.24 $95.39 $90.06 317,159
2020-09-14 $95.22 $96.07 $94.92 $95.68 $90.34 386,894
2020-09-11 $94.49 $94.93 $93.79 $94.52 $89.24 616,736
2020-09-10 $95.65 $95.78 $94.07 $94.16 $88.90 530,680
2020-09-09 $95.16 $96.20 $94.98 $95.53 $90.20 647,620
2020-09-08 $96.13 $96.13 $94.35 $94.62 $89.34 621,917
2020-09-04 $97.40 $97.78 $95.59 $96.72 $91.32 674,292
2020-09-03 $98.16 $99.22 $96.05 $96.69 $91.29 754,736
2020-09-02 $96.76 $98.42 $96.54 $98.19 $92.71 625,420
2020-09-01 $96.13 $96.60 $95.62 $96.60 $91.21 461,591
2020-08-31 $97.25 $97.25 $96.33 $96.36 $90.98 954,731
2020-08-28 $97.12 $97.39 $96.36 $97.35 $91.91 362,435
2020-08-27 $96.32 $97.41 $96.27 $96.80 $91.39 585,316
2020-08-26 $96.48 $96.48 $95.77 $96.07 $90.71 732,628
2020-08-25 $97.40 $97.59 $96.36 $96.70 $91.30 531,079
2020-08-24 $95.87 $97.08 $95.48 $97.08 $91.66 426,669
2020-08-21 $95.45 $95.74 $95.06 $95.47 $90.14 451,081
2020-08-20 $95.74 $96.16 $95.42 $95.68 $90.34 430,202
2020-08-19 $96.98 $97.40 $96.21 $96.38 $91.00 455,758
2020-08-18 $97.43 $97.55 $96.70 $96.82 $91.41 434,162
2020-08-17 $97.76 $97.93 $97.23 $97.49 $92.05 380,636
2020-08-14 $97.22 $98.12 $96.92 $97.66 $92.21 612,475
2020-08-13 $97.84 $98.17 $97.33 $97.48 $92.04 529,085
2020-08-12 $98.69 $98.88 $97.92 $98.33 $92.84 597,865
2020-08-11 $98.59 $99.45 $97.56 $97.81 $92.35 608,159
2020-08-10 $96.71 $97.95 $96.71 $97.75 $92.29 604,274
2020-08-07 $94.58 $96.56 $94.58 $96.54 $91.15 483,860
2020-08-06 $94.71 $95.24 $94.47 $94.89 $89.59 406,929
2020-08-05 $94.71 $95.31 $94.63 $95.01 $89.70 482,338
2020-08-04 $93.55 $94.24 $93.41 $94.21 $88.95 539,685
2020-08-03 $93.70 $94.00 $93.08 $93.84 $88.60 440,849
2020-07-31 $93.54 $93.66 $92.18 $93.56 $88.34 690,333
2020-07-30 $94.22 $94.40 $93.05 $93.95 $88.70 544,522
2020-07-29 $94.30 $95.56 $94.18 $95.38 $90.05 390,539
2020-07-28 $94.00 $94.68 $93.81 $94.00 $88.75 620,903
2020-07-27 $93.89 $94.22 $93.15 $94.18 $88.92 509,821
2020-07-24 $94.37 $94.89 $93.72 $93.88 $88.64 358,772
2020-07-23 $94.22 $94.99 $93.91 $94.42 $89.15 1,006,118
2020-07-22 $93.51 $94.34 $93.27 $94.28 $89.02 486,706
2020-07-21 $92.87 $94.23 $92.81 $93.76 $88.52 1,051,039
2020-07-20 $93.25 $93.34 $92.07 $92.18 $87.03 484,771
2020-07-17 $93.86 $94.22 $93.32 $93.58 $88.35 538,818
2020-07-16 $93.23 $94.30 $92.91 $93.52 $88.30 855,629
2020-07-15 $93.26 $93.89 $92.71 $93.55 $88.33 1,088,621
2020-07-14 $90.30 $91.73 $89.85 $91.65 $86.53 832,219
2020-07-13 $90.73 $91.79 $90.10 $90.40 $85.35 856,528
2020-07-10 $88.27 $90.20 $88.27 $90.14 $85.11 879,985
2020-07-09 $90.16 $90.29 $87.62 $88.24 $83.31 957,674
2020-07-08 $90.45 $90.96 $89.56 $90.24 $85.20 626,191
2020-07-07 $91.08 $91.15 $90.17 $90.33 $85.29 782,868
2020-07-06 $92.58 $92.90 $91.43 $91.81 $86.68 721,041
2020-07-02 $91.82 $92.68 $90.89 $91.07 $85.98 1,043,632
2020-07-01 $91.28 $91.78 $90.28 $90.52 $85.47 877,164
2020-06-30 $89.87 $91.62 $89.75 $91.20 $86.11 1,169,462
2020-06-29 $88.51 $90.17 $88.30 $90.07 $85.04 831,057
2020-06-26 $89.34 $89.40 $87.56 $87.77 $82.87 763,715
2020-06-25 $88.57 $89.81 $88.01 $89.75 $84.74 1,342,096
2020-06-24 $90.77 $90.86 $88.06 $88.80 $83.84 1,540,658
2020-06-23 $92.68 $92.96 $91.48 $91.52 $86.41 686,614
2020-06-22 $91.37 $91.97 $90.34 $91.65 $86.53 867,334
2020-06-19 $93.79 $93.84 $91.26 $91.78 $86.66 1,089,841
2020-06-18 $92.59 $93.91 $92.39 $93.30 $87.44 689,358
2020-06-17 $94.57 $94.57 $93.11 $93.23 $87.38 622,902
2020-06-16 $95.45 $95.76 $92.93 $94.28 $88.36 1,320,998
2020-06-15 $88.97 $92.93 $88.28 $92.30 $86.50 932,094
2020-06-12 $92.71 $93.00 $89.12 $91.19 $85.46 1,476,969
2020-06-11 $92.74 $93.21 $89.52 $89.76 $84.12 1,326,427
2020-06-10 $98.60 $98.60 $96.11 $96.11 $90.08 614,035
2020-06-09 $99.30 $99.37 $98.19 $98.69 $92.49 732,432
2020-06-08 $99.69 $100.69 $99.55 $100.68 $94.36 808,198
2020-06-05 $98.67 $100.21 $98.39 $98.83 $92.63 1,239,174
2020-06-04 $94.66 $95.61 $94.02 $95.56 $89.56 528,440
2020-06-03 $93.53 $95.53 $93.50 $95.18 $89.20 937,320
2020-06-02 $92.04 $92.74 $91.90 $92.40 $86.60 1,130,670
2020-06-01 $90.89 $92.17 $90.75 $91.61 $85.86 476,289
2020-05-29 $90.70 $91.17 $89.46 $90.83 $85.13 814,433
2020-05-28 $92.95 $93.00 $90.91 $91.24 $85.51 939,475
2020-05-27 $91.66 $92.28 $90.59 $92.18 $86.39 676,218
2020-05-26 $89.33 $90.55 $89.28 $89.88 $84.24 832,903
2020-05-22 $86.87 $86.95 $86.00 $86.77 $81.32 532,552
2020-05-21 $86.79 $87.65 $86.46 $86.93 $81.47 776,454
2020-05-20 $86.44 $87.41 $86.36 $86.94 $81.48 643,147
2020-05-19 $86.95 $87.06 $85.38 $85.44 $80.08 744,933
2020-05-18 $85.42 $87.73 $85.42 $87.17 $81.70 1,228,701
2020-05-15 $81.87 $82.54 $81.04 $82.49 $77.31 641,086
2020-05-14 $80.11 $82.41 $78.44 $82.36 $77.19 846,206
2020-05-13 $83.43 $83.46 $80.61 $81.27 $76.17 971,626
2020-05-12 $86.83 $87.01 $83.86 $83.86 $78.59 708,148
2020-05-11 $86.64 $87.21 $85.46 $86.48 $81.05 1,117,665
2020-05-08 $86.04 $87.56 $85.83 $87.47 $81.98 672,177
2020-05-07 $84.66 $85.99 $84.54 $84.70 $79.38 936,587
2020-05-06 $85.43 $85.75 $83.66 $83.71 $78.45 732,137
2020-05-05 $85.90 $86.71 $85.08 $85.14 $79.79 853,147
2020-05-04 $84.30 $85.04 $83.36 $84.96 $79.63 902,808
2020-05-01 $86.54 $86.54 $84.59 $85.02 $79.68 726,849
2020-04-30 $89.25 $89.47 $87.74 $87.93 $82.41 1,170,124
2020-04-29 $90.22 $91.04 $89.53 $90.41 $84.73 1,044,044
2020-04-28 $88.95 $89.78 $88.09 $88.60 $83.04 1,006,834
2020-04-27 $85.79 $88.02 $85.69 $87.66 $82.16 907,229
2020-04-24 $84.61 $85.54 $83.85 $85.24 $79.89 563,699
2020-04-23 $84.31 $85.47 $83.84 $84.04 $78.76 800,081
2020-04-22 $84.56 $84.78 $83.67 $84.04 $78.76 855,848
2020-04-21 $83.32 $84.00 $82.61 $83.10 $77.88 725,907
2020-04-20 $85.57 $86.56 $84.73 $85.01 $79.67 800,103
2020-04-17 $86.00 $87.26 $85.62 $86.95 $81.49 829,389
2020-04-16 $83.99 $84.29 $82.56 $83.84 $78.58 1,000,355
2020-04-15 $84.81 $84.92 $83.19 $83.70 $78.44 960,983
2020-04-14 $86.33 $87.41 $86.01 $87.00 $81.54 973,365
2020-04-13 $86.84 $86.90 $84.19 $84.81 $79.49 1,031,732
2020-04-09 $86.04 $88.12 $85.95 $87.13 $81.66 1,511,736
2020-04-08 $82.36 $85.26 $81.48 $84.79 $79.47 897,926
2020-04-07 $83.51 $84.50 $81.54 $81.56 $76.44 1,321,910
2020-04-06 $78.91 $81.60 $78.75 $80.94 $75.86 1,415,348
2020-04-03 $77.38 $78.15 $75.26 $76.17 $71.39 821,139
2020-04-02 $75.85 $78.77 $75.56 $77.78 $72.90 1,310,333
2020-04-01 $76.80 $77.57 $75.47 $76.15 $71.37 1,323,126
2020-03-31 $80.86 $81.30 $79.22 $79.86 $74.85 1,417,814
2020-03-30 $79.13 $81.39 $78.45 $81.15 $76.06 1,013,507
2020-03-27 $78.20 $80.87 $77.72 $78.51 $73.58 1,155,631
2020-03-26 $76.90 $81.23 $76.62 $80.74 $75.67 1,671,979
2020-03-25 $75.86 $79.20 $73.55 $76.06 $71.28 1,823,286
2020-03-24 $72.23 $75.36 $71.68 $75.21 $70.49 2,202,108
2020-03-23 $72.49 $72.49 $67.57 $68.26 $63.97 2,658,544
2020-03-20 $78.20 $78.37 $72.51 $72.82 $68.25 1,673,718
2020-03-19 $77.79 $80.00 $75.47 $78.27 $72.69 1,767,224
2020-03-18 $78.66 $81.16 $75.20 $78.03 $72.47 2,492,367
2020-03-17 $78.85 $83.75 $76.97 $83.55 $77.59 2,311,958
2020-03-16 $77.13 $82.50 $76.00 $77.31 $71.80 1,707,588
2020-03-13 $83.84 $86.10 $79.80 $86.04 $79.90 2,116,770
2020-03-12 $82.17 $84.67 $79.58 $79.67 $73.99 2,740,599
2020-03-11 $90.35 $90.57 $86.95 $87.97 $81.70 1,140,239
2020-03-10 $92.05 $92.74 $88.03 $92.72 $86.11 2,114,814
2020-03-09 $90.16 $91.91 $88.46 $89.09 $82.74 1,577,142
2020-03-06 $94.90 $96.86 $94.31 $96.56 $89.67 1,014,825
2020-03-05 $98.49 $99.06 $96.64 $97.69 $90.72 849,562
2020-03-04 $98.66 $100.97 $98.08 $100.92 $93.72 855,303
2020-03-03 $99.30 $100.84 $96.26 $97.21 $90.28 1,306,748
2020-03-02 $95.60 $99.24 $94.75 $99.23 $92.15 2,132,554
2020-02-28 $94.28 $95.54 $92.92 $95.15 $88.36 3,293,802
2020-02-27 $99.72 $101.06 $97.11 $97.15 $90.22 1,569,288
2020-02-26 $102.60 $103.52 $101.24 $101.25 $94.03 1,515,964
2020-02-25 $105.59 $105.66 $102.02 $102.16 $94.87 1,239,128
2020-02-24 $105.64 $106.04 $104.98 $105.32 $97.81 891,560
2020-02-21 $108.23 $108.24 $107.67 $107.97 $100.27 514,377
2020-02-20 $108.27 $108.81 $107.73 $108.67 $100.92 460,194
2020-02-19 $108.52 $108.66 $108.33 $108.33 $100.60 329,720
2020-02-18 $108.74 $108.77 $107.91 $108.37 $100.64 506,035
2020-02-14 $108.69 $108.77 $108.30 $108.76 $101.00 444,305
2020-02-13 $108.23 $108.77 $107.95 $108.63 $100.88 341,375
2020-02-12 $108.61 $108.67 $108.23 $108.55 $100.81 450,830
2020-02-11 $108.04 $108.53 $108.02 $108.09 $100.38 455,711
2020-02-10 $107.27 $107.74 $107.22 $107.74 $100.06 348,840
2020-02-07 $107.85 $107.89 $107.25 $107.43 $99.77 507,427
2020-02-06 $108.59 $108.76 $108.05 $108.12 $100.41 428,712
2020-02-05 $107.10 $108.24 $107.10 $108.15 $100.44 451,101
2020-02-04 $106.24 $106.85 $106.24 $106.38 $98.79 534,347
2020-02-03 $104.99 $105.76 $104.86 $105.17 $97.67 565,697
2020-01-31 $106.15 $106.25 $104.25 $104.47 $97.02 1,196,408
2020-01-30 $105.44 $106.55 $105.09 $106.49 $98.90 792,930
2020-01-29 $106.64 $106.71 $105.92 $105.92 $98.37 481,125
2020-01-28 $106.40 $106.93 $106.24 $106.53 $98.93 571,411
2020-01-27 $105.96 $106.45 $105.70 $105.97 $98.41 937,879
2020-01-24 $108.26 $108.26 $106.59 $107.08 $99.44 587,607
2020-01-23 $107.82 $108.23 $107.10 $108.14 $100.43 753,704
2020-01-22 $108.35 $108.66 $108.05 $108.13 $100.42 555,689
2020-01-21 $108.05 $108.25 $107.58 $107.95 $100.25 687,227
2020-01-17 $108.49 $108.55 $108.16 $108.34 $100.61 444,331
2020-01-16 $107.88 $108.47 $107.84 $108.47 $100.73 690,322
2020-01-15 $107.18 $107.89 $107.14 $107.46 $99.80 1,543,178
2020-01-14 $107.15 $107.43 $106.93 $107.26 $99.61 688,504
2020-01-13 $106.65 $107.29 $106.50 $107.27 $99.62 811,271
2020-01-10 $106.96 $107.09 $106.33 $106.50 $98.91 611,956
2020-01-09 $106.86 $106.90 $106.46 $106.85 $99.23 415,007
2020-01-08 $106.25 $107.03 $106.17 $106.57 $98.97 644,783
2020-01-07 $106.50 $106.55 $106.07 $106.25 $98.67 724,870
2020-01-06 $106.29 $106.76 $106.11 $106.73 $99.12 683,768
2020-01-03 $106.34 $106.99 $106.33 $106.80 $99.18 524,034
2020-01-02 $108.00 $108.00 $106.65 $107.29 $99.64 1,654,201
2019-12-31 $107.20 $107.64 $107.18 $107.57 $99.90 299,172
2019-12-30 $107.74 $107.78 $107.22 $107.34 $99.69 281,447
2019-12-27 $107.75 $107.79 $107.50 $107.64 $99.96 315,386
2019-12-26 $107.48 $107.58 $107.24 $107.58 $99.91 368,376
2019-12-24 $107.63 $107.65 $107.22 $107.36 $99.70 332,487
2019-12-23 $107.73 $107.76 $107.37 $107.44 $99.78 506,069
2019-12-20 $107.37 $107.86 $107.35 $107.59 $99.92 325,347
2019-12-19 $107.65 $107.90 $107.59 $107.77 $99.35 269,616
2019-12-18 $107.82 $107.84 $107.37 $107.65 $99.24 370,504
2019-12-17 $107.80 $107.95 $107.64 $107.69 $99.28 282,275
2019-12-16 $107.59 $107.94 $107.58 $107.66 $99.25 325,765
2019-12-13 $107.57 $107.84 $106.68 $107.03 $98.67 295,203
2019-12-12 $106.70 $107.94 $106.62 $107.67 $99.26 420,006
2019-12-11 $106.64 $106.86 $106.38 $106.67 $98.34 299,462
2019-12-10 $106.73 $106.84 $106.27 $106.48 $98.16 392,337
2019-12-09 $106.75 $107.02 $106.67 $106.80 $98.46 285,293
2019-12-06 $106.63 $107.25 $106.53 $106.85 $98.51 395,295
2019-12-05 $105.97 $106.03 $105.53 $105.98 $97.70 339,968
2019-12-04 $105.29 $106.19 $105.16 $105.73 $97.47 369,671
2019-12-03 $104.87 $104.98 $104.24 $104.90 $96.71 479,056
2019-12-02 $106.41 $106.48 $105.54 $105.57 $97.33 442,948
2019-11-29 $106.75 $106.77 $106.15 $106.26 $97.96 154,933
2019-11-27 $106.58 $106.88 $106.41 $106.88 $98.53 353,711
2019-11-26 $106.20 $106.44 $106.06 $106.37 $98.06 326,184
2019-11-25 $105.82 $106.24 $105.70 $106.16 $97.87 449,121
2019-11-22 $105.39 $105.66 $105.09 $105.50 $97.26 316,306
2019-11-21 $105.53 $105.53 $104.93 $105.10 $96.89 695,328
2019-11-20 $105.74 $105.89 $105.00 $105.48 $97.24 527,111
2019-11-19 $106.21 $106.21 $105.74 $105.90 $97.63 1,884,457
2019-11-18 $106.06 $106.14 $105.83 $106.01 $97.73 3,606,845
2019-11-15 $106.08 $106.22 $105.74 $106.21 $97.92 309,909
2019-11-14 $105.48 $105.78 $105.35 $105.63 $97.38 311,016
2019-11-13 $105.25 $105.75 $105.03 $105.53 $97.29 316,510
2019-11-12 $105.81 $106.00 $105.48 $105.62 $97.37 313,414
2019-11-11 $105.86 $105.93 $105.64 $105.74 $97.48 340,606
2019-11-08 $106.01 $106.13 $105.62 $106.13 $97.84 273,286
2019-11-07 $106.58 $106.89 $105.98 $106.16 $97.87 414,467
2019-11-06 $106.17 $106.24 $105.77 $106.14 $97.85 766,680
2019-11-05 $106.07 $106.41 $105.83 $106.19 $97.90 513,879
2019-11-04 $105.61 $106.00 $105.50 $105.94 $97.67 500,066
2019-11-01 $104.70 $105.10 $104.58 $105.10 $96.89 407,230
2019-10-31 $104.95 $104.95 $103.83 $104.27 $96.13 605,533
2019-10-30 $104.86 $105.16 $104.45 $105.08 $96.87 427,097
2019-10-29 $104.40 $105.14 $104.27 $104.96 $96.76 438,253
2019-10-28 $104.57 $104.96 $104.48 $104.49 $96.33 292,716
2019-10-25 $103.89 $104.44 $103.76 $104.22 $96.08 483,895
2019-10-24 $104.61 $104.69 $103.69 $104.07 $95.94 292,539
2019-10-23 $104.13 $104.49 $103.90 $104.46 $96.30 280,641
2019-10-22 $104.01 $104.60 $103.67 $104.14 $96.01 292,290
2019-10-21 $103.68 $103.90 $103.59 $103.87 $95.76 664,375
2019-10-18 $102.69 $103.50 $102.68 $103.27 $95.20 303,609
2019-10-17 $102.51 $103.01 $102.51 $102.92 $94.88 670,584
2019-10-16 $102.21 $102.58 $102.10 $102.28 $94.29 333,879
2019-10-15 $101.98 $102.54 $101.86 $102.23 $94.25 376,338
2019-10-14 $101.78 $101.86 $101.48 $101.66 $93.72 289,094
2019-10-11 $101.23 $102.76 $101.23 $101.95 $93.99 485,764
2019-10-10 $99.41 $100.41 $99.13 $100.21 $92.38 381,992
2019-10-09 $99.33 $99.72 $98.87 $99.41 $91.65 434,826
2019-10-08 $99.60 $99.77 $98.68 $98.73 $91.02 454,366
2019-10-07 $100.53 $100.91 $100.12 $100.21 $92.38 312,250
2019-10-04 $99.85 $100.85 $99.75 $100.79 $92.92 2,556,880
2019-10-03 $99.12 $99.70 $98.07 $99.70 $91.91 476,348
2019-10-02 $100.51 $100.66 $98.73 $99.26 $91.51 751,199
2019-10-01 $102.81 $103.03 $100.91 $101.03 $93.14 401,489
2019-09-30 $102.30 $102.82 $102.18 $102.60 $94.59 339,611
2019-09-27 $102.47 $102.69 $101.67 $102.16 $94.18 292,111
2019-09-26 $102.33 $102.65 $101.79 $102.22 $94.24 421,400
2019-09-25 $101.60 $102.38 $101.52 $102.29 $94.30 460,295
2019-09-24 $102.38 $102.54 $101.31 $101.59 $93.66 755,122
2019-09-23 $101.69 $102.39 $101.35 $102.09 $94.12 325,572
2019-09-20 $102.55 $102.76 $101.82 $101.93 $93.97 936,894
2019-09-19 $103.46 $103.63 $102.93 $103.07 $94.38 309,868
2019-09-18 $103.17 $103.27 $102.43 $103.22 $94.52 264,964
2019-09-17 $103.01 $103.29 $102.77 $103.24 $94.54 249,798
2019-09-16 $103.34 $103.38 $102.91 $103.09 $94.40 342,769
2019-09-13 $103.96 $104.25 $103.58 $103.68 $94.94 380,070
2019-09-12 $104.00 $104.04 $103.35 $103.80 $95.05 387,515
2019-09-11 $102.54 $103.78 $102.08 $103.72 $94.98 506,852
2019-09-10 $101.49 $102.53 $101.43 $102.53 $93.89 500,759
2019-09-09 $101.30 $101.68 $101.10 $101.68 $93.11 322,269
2019-09-06 $100.90 $101.19 $100.72 $100.99 $92.48 275,440
2019-09-05 $100.43 $101.14 $100.19 $100.67 $92.18 430,901
2019-09-04 $99.52 $99.95 $99.38 $99.91 $91.49 541,046
2019-09-03 $98.84 $99.00 $98.20 $98.96 $90.62 399,354
2019-08-30 $99.56 $99.79 $99.08 $99.39 $91.01 346,995
2019-08-29 $98.69 $99.27 $98.56 $99.10 $90.75 284,432
2019-08-28 $97.02 $98.00 $96.89 $97.93 $89.67 423,598
2019-08-27 $98.17 $98.28 $97.12 $97.16 $88.97 433,198
2019-08-26 $97.70 $97.98 $97.16 $97.86 $89.61 408,688
2019-08-23 $99.06 $99.36 $96.58 $97.01 $88.83 454,944
2019-08-22 $99.50 $99.77 $98.76 $99.42 $91.04 295,613
2019-08-21 $99.26 $99.40 $99.01 $99.19 $90.83 344,312
2019-08-20 $99.17 $99.17 $98.34 $98.36 $90.07 269,200
2019-08-19 $99.18 $99.47 $99.04 $99.28 $90.91 294,452
2019-08-16 $97.26 $98.48 $97.26 $98.30 $90.01 352,607
2019-08-15 $97.05 $97.22 $96.25 $96.82 $88.66 376,552
2019-08-14 $98.11 $98.21 $96.63 $96.69 $88.54 514,865
2019-08-13 $98.27 $100.39 $98.05 $99.37 $90.99 313,668
2019-08-12 $99.12 $99.17 $98.12 $98.35 $90.06 411,116
2019-08-09 $100.02 $100.13 $98.93 $99.50 $91.11 333,572
2019-08-08 $99.01 $100.30 $98.89 $100.29 $91.84 408,051
2019-08-07 $97.32 $98.88 $96.53 $98.51 $90.21 672,769
2019-08-06 $97.63 $98.27 $97.02 $98.17 $89.89 439,261
2019-08-05 $98.78 $98.78 $96.51 $97.28 $89.08 1,897,110
2019-08-02 $100.04 $100.31 $99.32 $99.78 $91.37 473,819
2019-08-01 $101.84 $102.27 $100.14 $100.26 $91.81 500,187
2019-07-31 $102.81 $102.96 $101.09 $101.83 $93.25 468,607
2019-07-30 $102.39 $102.90 $102.25 $102.90 $94.23 330,868
2019-07-29 $102.76 $102.83 $102.59 $102.72 $94.06 311,595
2019-07-26 $102.21 $102.80 $102.09 $102.73 $94.07 249,896
2019-07-25 $102.42 $102.57 $101.87 $102.13 $93.52 326,244
2019-07-24 $101.70 $102.45 $101.66 $102.45 $93.81 367,753
2019-07-23 $101.20 $101.90 $100.98 $101.86 $93.27 362,904
2019-07-22 $101.24 $101.32 $100.63 $100.75 $92.26 262,761
2019-07-19 $101.71 $101.97 $101.09 $101.11 $92.59 298,539
2019-07-18 $101.20 $101.69 $100.95 $101.59 $93.03 288,394
2019-07-17 $102.07 $102.07 $101.30 $101.31 $92.77 459,420
2019-07-16 $102.05 $102.21 $101.90 $102.02 $93.42 317,638
2019-07-15 $102.41 $102.41 $101.91 $102.07 $93.47 524,946
2019-07-12 $101.67 $102.30 $101.49 $102.25 $93.63 370,739
2019-07-11 $101.60 $101.62 $100.99 $101.48 $92.93 671,837
2019-07-10 $101.82 $101.86 $101.35 $101.44 $92.89 405,010
2019-07-09 $101.41 $101.53 $101.16 $101.43 $92.88 373,017
2019-07-08 $102.02 $102.14 $101.55 $101.74 $93.16 250,593
2019-07-05 $102.01 $102.27 $101.35 $102.24 $93.62 714,678
2019-07-03 $101.70 $102.44 $101.70 $102.43 $93.80 824,755
2019-07-02 $101.28 $101.54 $101.06 $101.48 $92.93 599,926
2019-07-01 $101.69 $101.93 $100.75 $101.24 $92.71 607,908
2019-06-28 $100.32 $101.03 $100.32 $100.88 $92.38 359,653
2019-06-27 $99.59 $100.15 $99.57 $100.09 $91.65 593,037
2019-06-26 $100.25 $100.25 $99.35 $99.38 $91.00 1,324,197
2019-06-25 $100.78 $100.86 $100.07 $100.13 $91.69 646,943
2019-06-24 $101.14 $101.34 $100.86 $100.86 $92.36 354,798
2019-06-21 $101.33 $101.45 $100.89 $101.10 $92.58 403,380
2019-06-20 $101.89 $102.14 $101.22 $102.01 $92.83 453,662
2019-06-19 $101.05 $101.39 $100.76 $101.25 $92.14 676,290
2019-06-18 $100.73 $101.51 $100.73 $101.01 $91.92 686,774
2019-06-17 $100.78 $100.84 $100.25 $100.31 $91.29 315,783
2019-06-14 $100.97 $100.99 $100.48 $100.77 $91.71 378,743
2019-06-13 $100.75 $101.11 $100.49 $100.95 $91.87 493,670
2019-06-12 $100.22 $100.64 $100.22 $100.53 $91.49 467,121
2019-06-11 $100.54 $100.95 $100.09 $100.23 $91.21 1,042,633
2019-06-10 $100.54 $100.63 $100.09 $100.23 $91.21 307,171
2019-06-07 $99.89 $100.66 $99.89 $100.17 $91.16 468,600
2019-06-06 $99.32 $99.85 $99.05 $99.61 $90.65 692,541
2019-06-05 $98.70 $99.22 $98.25 $99.21 $90.29 412,190
2019-06-04 $97.45 $98.38 $97.34 $98.36 $89.51 652,269
2019-06-03 $95.91 $96.94 $95.87 $96.74 $88.04 651,505
2019-05-31 $96.05 $96.18 $95.63 $95.87 $87.25 583,971
2019-05-30 $96.94 $97.36 $96.43 $96.76 $88.06 345,759
2019-05-29 $97.06 $97.17 $96.32 $96.81 $88.10 561,712
2019-05-28 $98.73 $98.93 $97.35 $97.37 $88.61 443,808
2019-05-24 $98.72 $98.89 $98.32 $98.70 $89.82 462,986
2019-05-23 $98.81 $98.81 $97.86 $98.34 $89.49 950,274
2019-05-22 $99.37 $99.59 $99.15 $99.38 $90.44 337,179
2019-05-21 $99.08 $99.71 $99.03 $99.63 $90.67 266,890
2019-05-20 $98.69 $99.22 $98.46 $98.67 $89.80 314,970
2019-05-17 $98.87 $99.67 $98.80 $98.96 $90.06 326,648
2019-05-16 $99.13 $100.01 $99.04 $99.48 $90.53 420,365
2019-05-15 $98.21 $99.10 $98.01 $98.89 $90.00 352,608
2019-05-14 $98.27 $99.14 $98.20 $98.67 $89.80 436,646
2019-05-13 $98.59 $98.73 $97.69 $98.08 $89.26 723,670
2019-05-10 $99.20 $100.19 $98.25 $99.94 $90.95 567,198
2019-05-09 $98.96 $99.66 $98.42 $99.47 $90.52 426,668
2019-05-08 $99.80 $100.22 $99.52 $99.58 $90.62 1,472,568
2019-05-07 $100.69 $100.77 $99.32 $99.94 $90.95 609,389
2019-05-06 $100.75 $101.62 $100.66 $101.44 $92.32 574,652
2019-05-03 $101.23 $101.92 $101.23 $101.86 $92.70 354,291
2019-05-02 $100.42 $100.99 $100.21 $100.88 $91.81 401,120
2019-05-01 $101.54 $101.54 $100.47 $100.49 $91.45 481,116
2019-04-30 $101.14 $101.61 $100.74 $101.52 $92.39 409,605
2019-04-29 $101.19 $101.38 $101.06 $101.10 $92.01 484,538
2019-04-26 $100.53 $101.15 $100.52 $101.11 $92.02 494,902
2019-04-25 $100.86 $100.96 $99.97 $100.47 $91.43 530,657
2019-04-24 $101.34 $101.69 $101.14 $101.33 $92.22 465,571
2019-04-23 $100.64 $101.42 $100.51 $101.28 $92.17 425,681
2019-04-22 $100.77 $100.87 $100.31 $100.52 $91.48 557,170
2019-04-18 $100.93 $101.14 $100.64 $100.99 $91.91 568,824
2019-04-17 $101.44 $101.44 $100.59 $100.68 $91.62 570,683
2019-04-16 $101.36 $101.39 $100.92 $101.21 $92.11 441,306
2019-04-15 $101.36 $101.45 $100.96 $101.10 $92.01 303,325
2019-04-12 $101.11 $101.32 $100.84 $101.29 $92.18 394,424
2019-04-11 $100.57 $100.86 $100.44 $100.80 $91.73 549,501
2019-04-10 $100.09 $100.45 $99.99 $100.42 $91.39 595,352
2019-04-09 $100.67 $100.67 $99.78 $99.95 $90.96 462,490
2019-04-08 $100.86 $100.99 $100.58 $100.97 $91.89 440,171
2019-04-05 $100.57 $100.98 $100.41 $100.97 $91.89 461,733
2019-04-04 $100.08 $100.46 $99.98 $100.39 $91.36 400,456
2019-04-03 $100.15 $100.22 $99.69 $99.95 $90.96 596,208
2019-04-02 $100.19 $100.19 $99.59 $99.77 $90.80 569,998
2019-04-01 $99.88 $100.32 $99.69 $100.25 $91.23 896,576
2019-03-29 $99.34 $99.53 $99.04 $99.41 $90.47 449,035
2019-03-28 $98.63 $99.14 $98.33 $98.99 $90.09 496,515
2019-03-27 $98.43 $98.66 $97.85 $98.42 $89.57 412,372
2019-03-26 $97.91 $98.65 $97.88 $98.41 $89.56 733,437
2019-03-25 $97.15 $97.81 $96.89 $97.40 $88.64 551,335
2019-03-22 $98.50 $98.63 $97.23 $97.27 $88.52 753,129
2019-03-21 $97.59 $99.07 $97.54 $98.89 $90.00 1,373,345
2019-03-20 $98.43 $98.57 $97.50 $97.72 $88.93 1,259,056
2019-03-19 $99.22 $99.39 $98.16 $98.51 $89.65 622,913
2019-03-18 $98.54 $98.94 $98.39 $98.94 $90.04 360,742
2019-03-15 $98.38 $98.79 $98.21 $98.42 $89.57 1,561,582
2019-03-14 $98.82 $98.91 $98.41 $98.74 $89.38 1,445,812
2019-03-13 $98.70 $99.07 $98.66 $98.88 $89.50 392,460
2019-03-12 $98.43 $98.69 $98.32 $98.50 $89.16 487,548
2019-03-11 $97.30 $98.32 $97.30 $98.31 $88.99 444,442
2019-03-08 $96.88 $97.17 $96.57 $97.14 $87.93 553,863
2019-03-07 $97.94 $97.94 $97.11 $97.30 $88.07 483,994
2019-03-06 $98.67 $98.71 $97.95 $98.03 $88.73 861,830
2019-03-05 $99.10 $99.14 $98.67 $98.71 $89.35 1,370,207
2019-03-04 $99.54 $99.66 $98.27 $99.06 $89.67 709,216
2019-03-01 $99.70 $99.83 $98.84 $99.30 $89.88 499,159
2019-02-28 $99.32 $99.53 $99.11 $99.17 $89.77 621,793
2019-02-27 $98.96 $99.45 $98.80 $99.37 $89.95 485,131
2019-02-26 $99.48 $99.64 $99.11 $99.13 $89.73 650,432
2019-02-25 $99.97 $100.09 $99.35 $99.48 $90.05 476,223
2019-02-22 $99.32 $99.66 $99.08 $99.63 $90.18 1,248,175
2019-02-21 $98.93 $99.24 $98.73 $99.13 $89.73 512,532
2019-02-20 $98.81 $99.28 $98.64 $99.15 $89.75 614,219
2019-02-19 $98.27 $99.05 $98.21 $98.86 $89.49 706,516
2019-02-15 $97.88 $98.51 $97.88 $98.50 $89.16 504,919
2019-02-14 $97.41 $97.81 $97.06 $97.36 $88.13 657,887
2019-02-13 $97.67 $98.00 $97.42 $97.86 $88.58 545,272
2019-02-12 $96.88 $97.61 $96.79 $97.46 $88.22 807,029
2019-02-11 $96.13 $96.46 $95.86 $96.39 $87.25 626,416
2019-02-08 $95.74 $96.01 $95.24 $95.98 $86.88 590,222
2019-02-07 $95.65 $96.07 $95.28 $95.97 $86.87 821,241
2019-02-06 $96.05 $96.17 $95.75 $95.96 $86.86 1,398,937
2019-02-05 $95.82 $96.27 $95.69 $96.19 $87.07 942,952
2019-02-04 $95.23 $95.85 $94.84 $95.85 $86.76 1,053,616
2019-02-01 $95.32 $95.54 $94.79 $95.23 $86.20 1,460,883
2019-01-31 $94.04 $95.27 $93.87 $95.13 $86.11 1,540,229
2019-01-30 $94.04 $94.66 $93.52 $94.31 $85.37 943,547
2019-01-29 $93.70 $94.08 $93.60 $93.95 $85.04 991,665
2019-01-28 $93.36 $93.56 $92.85 $93.55 $84.68 691,836
2019-01-25 $93.98 $94.34 $93.65 $93.79 $84.90 882,498
2019-01-24 $93.64 $93.72 $93.05 $93.54 $84.67 1,101,546
2019-01-23 $93.99 $94.22 $93.07 $93.82 $84.92 620,915
2019-01-22 $94.18 $94.23 $93.05 $93.64 $84.76 1,378,134
2019-01-18 $93.85 $94.77 $93.76 $94.60 $85.63 1,148,334
2019-01-17 $92.25 $93.45 $92.21 $93.21 $84.37 697,931
2019-01-16 $92.16 $92.71 $92.14 $92.49 $83.72 892,636
2019-01-15 $91.53 $92.16 $91.53 $92.13 $83.39 629,113
2019-01-14 $91.52 $91.87 $91.35 $91.60 $82.91 580,008
2019-01-11 $91.86 $92.06 $91.55 $92.04 $83.31 518,274
2019-01-10 $91.06 $92.21 $90.95 $92.14 $83.40 955,149
2019-01-09 $91.57 $91.79 $90.99 $91.44 $82.77 1,267,681
2019-01-08 $90.79 $91.39 $90.49 $91.32 $82.66 863,833
2019-01-07 $89.93 $90.89 $89.54 $90.20 $81.65 1,318,716
2019-01-04 $88.53 $90.06 $88.44 $89.84 $81.32 1,386,305
2019-01-03 $88.73 $88.99 $87.67 $87.80 $79.47 1,099,927
2019-01-02 $88.53 $89.19 $87.91 $88.92 $80.49 875,170
2018-12-31 $89.15 $89.52 $88.41 $89.52 $81.03 1,900,723
2018-12-28 $89.13 $89.82 $88.44 $88.79 $80.37 4,213,013
2018-12-27 $86.98 $88.83 $85.99 $88.83 $80.41 3,427,855
2018-12-26 $85.12 $87.95 $84.28 $87.94 $79.60 3,108,292
2018-12-24 $87.15 $87.30 $84.75 $84.76 $76.72 1,591,336
2018-12-21 $88.94 $90.20 $87.39 $87.55 $79.25 2,384,991
2018-12-20 $89.76 $90.29 $88.28 $89.23 $80.16 4,233,675
2018-12-19 $91.18 $92.50 $89.63 $90.11 $80.95 3,742,873
2018-12-18 $91.84 $92.29 $90.71 $91.08 $81.82 1,219,558
2018-12-17 $93.25 $93.36 $90.93 $91.42 $82.12 3,687,036
2018-12-14 $93.89 $94.33 $93.19 $93.47 $83.97 2,702,802
2018-12-13 $94.74 $95.07 $94.15 $94.44 $84.84 538,633
2018-12-12 $95.15 $95.42 $94.52 $94.54 $84.93 623,420
2018-12-11 $95.06 $95.50 $93.83 $94.28 $84.69 822,808
2018-12-10 $94.49 $94.59 $92.69 $94.17 $84.59 621,186
2018-12-07 $95.77 $96.35 $94.13 $94.49 $84.88 698,034
2018-12-06 $95.15 $95.88 $93.43 $95.88 $86.13 1,199,577
2018-12-04 $98.56 $98.71 $95.90 $96.06 $86.29 1,299,793
2018-12-03 $98.77 $98.96 $97.67 $98.58 $88.56 1,072,771
2018-11-30 $96.83 $97.98 $96.56 $97.82 $87.87 573,575
2018-11-29 $96.72 $97.30 $96.39 $96.90 $87.05 511,865
2018-11-28 $95.95 $96.93 $95.30 $96.91 $87.06 495,070
2018-11-27 $95.59 $95.86 $95.27 $95.83 $86.09 865,639
2018-11-26 $95.50 $96.09 $95.40 $95.86 $86.11 378,874
2018-11-23 $94.73 $95.56 $94.56 $95.07 $85.40 448,689
2018-11-21 $95.23 $95.88 $95.00 $95.18 $85.50 932,814
2018-11-20 $95.84 $96.00 $94.75 $95.02 $85.36 851,530
2018-11-19 $97.04 $97.34 $96.12 $96.52 $86.71 797,042
2018-11-16 $96.45 $97.35 $96.24 $97.14 $87.26 387,015
2018-11-15 $95.36 $96.71 $94.86 $96.65 $86.82 602,144
2018-11-14 $96.57 $96.84 $95.25 $95.78 $86.04 525,868
2018-11-13 $96.28 $96.95 $95.93 $96.16 $86.38 460,422
2018-11-12 $96.95 $97.17 $95.95 $96.13 $86.36 474,848
2018-11-09 $97.12 $97.29 $96.39 $96.96 $87.10 244,127
2018-11-08 $97.18 $97.51 $96.90 $97.33 $87.43 261,817
2018-11-07 $96.70 $97.39 $96.03 $97.35 $87.45 921,460
2018-11-06 $95.23 $96.15 $95.12 $96.09 $86.32 464,181
2018-11-05 $94.63 $95.55 $94.63 $95.27 $85.58 677,188
2018-11-02 $95.10 $95.29 $93.72 $94.55 $84.94 872,814
2018-11-01 $93.47 $94.54 $93.43 $94.46 $84.86 517,587
2018-10-31 $93.98 $94.04 $93.20 $93.23 $83.75 751,245
2018-10-30 $92.21 $93.79 $92.12 $93.72 $84.19 832,549
2018-10-29 $92.00 $93.25 $91.08 $91.96 $82.61 728,398
2018-10-26 $91.73 $92.11 $90.38 $91.29 $82.01 823,626
2018-10-25 $91.93 $92.88 $91.37 $92.41 $83.01 921,446
2018-10-24 $93.07 $93.21 $91.43 $91.53 $82.22 577,016
2018-10-23 $92.67 $93.58 $91.91 $93.12 $83.65 579,332
2018-10-22 $94.45 $94.65 $93.67 $93.68 $84.15 376,223
2018-10-19 $94.17 $94.86 $94.04 $94.26 $84.68 353,460
2018-10-18 $94.57 $95.09 $93.73 $94.14 $84.57 406,913
2018-10-17 $94.59 $95.01 $93.92 $94.76 $85.12 484,799
2018-10-16 $93.64 $94.92 $93.32 $94.82 $85.18 777,742
2018-10-15 $92.93 $94.05 $92.79 $93.37 $83.88 426,911
2018-10-12 $93.84 $93.92 $92.14 $93.00 $83.54 705,971
2018-10-11 $95.14 $95.25 $92.79 $92.95 $83.50 1,420,364
2018-10-10 $97.09 $97.16 $95.23 $95.31 $85.62 765,812
2018-10-09 $97.65 $97.71 $97.17 $97.17 $87.29 557,224
2018-10-08 $97.10 $97.99 $97.04 $97.87 $87.92 263,026
2018-10-05 $97.35 $97.71 $96.95 $97.23 $87.34 750,876
2018-10-04 $97.57 $97.61 $96.86 $97.33 $87.43 881,238
2018-10-03 $98.17 $98.34 $97.63 $97.78 $87.84 389,338
2018-10-02 $97.80 $98.16 $97.68 $97.97 $88.01 375,020
2018-10-01 $98.21 $98.42 $97.61 $97.83 $87.88 393,564
2018-09-28 $97.45 $97.99 $97.45 $97.93 $87.97 571,578
2018-09-27 $97.69 $98.18 $97.48 $97.57 $87.65 595,859
2018-09-26 $98.32 $98.54 $97.59 $97.68 $87.75 466,400
2018-09-25 $98.79 $98.88 $98.16 $98.24 $88.25 457,423
2018-09-24 $99.50 $99.53 $98.44 $98.60 $88.57 361,751
2018-09-21 $99.69 $99.77 $99.50 $99.57 $89.45 320,323
2018-09-20 $99.54 $100.07 $99.46 $100.02 $89.32 275,124
2018-09-19 $99.59 $99.90 $99.23 $99.32 $88.69 276,973
2018-09-18 $99.54 $99.79 $99.14 $99.61 $88.95 212,624
2018-09-17 $99.65 $99.74 $99.37 $99.49 $88.84 273,795
2018-09-14 $99.51 $99.67 $99.17 $99.67 $89.00 329,338
2018-09-13 $99.32 $99.50 $99.12 $99.47 $88.83 308,425
2018-09-12 $98.86 $99.23 $98.77 $99.10 $88.49 409,319
2018-09-11 $98.71 $99.07 $98.53 $98.87 $88.29 289,835
2018-09-10 $98.78 $99.22 $98.78 $98.83 $88.25 276,353
2018-09-07 $98.57 $98.76 $98.22 $98.48 $87.94 524,517
2018-09-06 $98.84 $99.05 $98.56 $98.82 $88.24 481,163
2018-09-05 $97.92 $98.84 $97.83 $98.82 $88.24 285,822
2018-09-04 $98.16 $98.29 $97.61 $98.01 $87.52 560,666
2018-08-31 $98.07 $98.35 $97.84 $98.27 $87.75 236,671
2018-08-30 $98.62 $98.74 $98.00 $98.20 $87.69 377,500
2018-08-29 $98.52 $98.89 $98.26 $98.74 $88.17 278,209
2018-08-28 $98.62 $98.77 $98.33 $98.42 $87.89 347,826
2018-08-27 $98.52 $98.81 $98.41 $98.50 $87.96 326,119
2018-08-24 $97.99 $98.42 $97.87 $98.32 $87.80 720,582
2018-08-23 $98.12 $98.21 $97.80 $97.90 $87.42 257,779
2018-08-22 $98.62 $98.62 $98.15 $98.19 $87.68 248,651
2018-08-21 $98.55 $98.79 $98.47 $98.60 $88.05 239,310
2018-08-20 $98.33 $98.71 $98.29 $98.44 $87.91 258,171
2018-08-17 $97.48 $98.30 $97.42 $98.24 $87.73 501,093
2018-08-16 $96.90 $97.75 $96.90 $97.53 $87.09 284,604
2018-08-15 $96.36 $96.61 $95.92 $96.53 $86.20 346,881
2018-08-14 $96.12 $96.82 $96.12 $96.65 $86.31 270,371
2018-08-13 $96.38 $96.41 $95.70 $95.95 $85.68 265,700
2018-08-10 $96.64 $96.74 $96.18 $96.26 $85.96 236,756
2018-08-09 $97.12 $97.34 $96.89 $96.97 $86.59 409,491
2018-08-08 $97.27 $97.29 $96.81 $97.03 $86.65 318,816
2018-08-07 $97.32 $97.57 $97.16 $97.25 $86.84 283,022
2018-08-06 $96.84 $97.39 $96.74 $97.20 $86.80 443,949
2018-08-03 $96.27 $97.06 $96.19 $96.95 $86.57 285,851
2018-08-02 $95.38 $96.29 $95.36 $96.15 $85.86 249,939
2018-08-01 $96.22 $96.26 $95.62 $95.66 $85.42 250,631
2018-07-31 $95.77 $96.49 $95.58 $96.34 $86.03 298,583
2018-07-30 $95.40 $95.79 $95.38 $95.47 $85.25 330,886
2018-07-27 $95.74 $95.91 $95.20 $95.37 $85.16 360,754
2018-07-26 $95.28 $96.05 $95.21 $95.83 $85.57 464,725
2018-07-25 $94.68 $95.16 $94.47 $95.09 $84.91 313,970
2018-07-24 $94.65 $94.91 $94.41 $94.73 $84.59 364,360
2018-07-23 $94.73 $94.75 $94.40 $94.57 $84.45 364,455
2018-07-20 $94.66 $94.99 $94.49 $94.80 $84.65 239,825
2018-07-19 $94.29 $95.10 $94.24 $94.87 $84.72 309,753
2018-07-18 $94.35 $94.51 $94.13 $94.49 $84.38 355,333
2018-07-17 $94.09 $94.51 $94.09 $94.38 $84.28 283,668
2018-07-16 $94.55 $94.63 $94.02 $94.15 $84.07 186,466
2018-07-13 $94.33 $94.78 $94.30 $94.54 $84.42 291,741
2018-07-12 $94.58 $94.60 $94.11 $94.35 $84.25 288,347
2018-07-11 $94.55 $94.70 $94.12 $94.24 $84.15 254,526
2018-07-10 $94.60 $94.99 $94.44 $94.96 $84.80 653,463
2018-07-09 $94.42 $94.83 $94.28 $94.42 $84.32 214,110
2018-07-06 $93.69 $94.43 $93.65 $94.20 $84.12 331,668
2018-07-05 $93.18 $93.71 $92.90 $93.71 $83.68 456,279
2018-07-03 $92.85 $93.35 $92.71 $92.90 $82.96 184,778
2018-07-02 $92.20 $92.63 $92.03 $92.58 $82.67 372,112
2018-06-29 $92.80 $93.36 $92.66 $92.70 $82.78 221,042
2018-06-28 $92.25 $92.83 $92.15 $92.69 $82.77 778,870
2018-06-27 $92.80 $93.31 $92.25 $92.25 $82.38 353,399
2018-06-26 $92.89 $93.01 $92.55 $92.72 $82.80 227,995
2018-06-25 $92.79 $93.04 $92.39 $92.76 $82.83 329,342
2018-06-22 $93.02 $93.32 $92.95 $93.01 $83.06 196,577
2018-06-21 $93.08 $93.08 $92.45 $92.65 $82.73 616,642
2018-06-20 $93.18 $93.25 $92.84 $93.15 $83.18 289,570
2018-06-19 $92.46 $93.03 $92.39 $92.93 $82.98 399,662
2018-06-18 $93.10 $93.21 $92.74 $93.10 $83.14 294,153
2018-06-15 $93.02 $93.53 $92.73 $93.52 $83.51 372,814
2018-06-14 $93.87 $93.98 $93.58 $93.86 $83.25 412,056
2018-06-13 $94.33 $94.33 $93.59 $93.59 $83.01 262,646
2018-06-12 $94.20 $94.38 $94.02 $94.31 $83.65 248,653
2018-06-11 $94.07 $94.33 $93.99 $94.11 $83.48 258,690
2018-06-08 $93.62 $94.09 $93.58 $94.05 $83.42 257,117
2018-06-07 $93.35 $93.88 $93.12 $93.65 $83.07 347,221
2018-06-06 $92.90 $93.33 $92.64 $93.33 $82.78 227,572
2018-06-05 $92.82 $93.02 $92.55 $92.84 $82.35 393,770
2018-06-04 $92.56 $92.91 $92.55 $92.81 $82.32 487,882
2018-06-01 $92.41 $92.70 $92.26 $92.35 $81.91 318,703
2018-05-31 $93.01 $93.12 $91.86 $92.03 $81.63 584,524
2018-05-30 $92.16 $93.36 $92.10 $93.12 $82.60 375,029
2018-05-29 $91.99 $92.28 $91.45 $91.81 $81.44 308,367
2018-05-25 $92.30 $92.60 $92.15 $92.37 $81.93 245,531
2018-05-24 $92.39 $92.52 $91.87 $92.49 $82.04 297,291
2018-05-23 $92.20 $92.49 $92.04 $92.48 $82.03 239,551
2018-05-22 $93.00 $93.21 $92.40 $92.51 $82.06 250,474
2018-05-21 $92.36 $92.93 $92.32 $92.85 $82.36 537,345
2018-05-18 $92.00 $92.21 $91.81 $92.06 $81.66 283,401
2018-05-17 $91.90 $92.23 $91.80 $92.03 $81.63 339,767
2018-05-16 $91.57 $92.16 $91.57 $91.92 $81.53 307,512
2018-05-15 $91.62 $91.67 $91.23 $91.53 $81.19 390,380
2018-05-14 $92.26 $92.37 $91.82 $92.01 $81.61 227,636
2018-05-11 $92.15 $92.40 $91.91 $92.14 $81.73 257,455
2018-05-10 $91.64 $92.24 $91.56 $92.05 $81.65 427,832
2018-05-09 $90.97 $91.56 $90.81 $91.38 $81.05 345,604
2018-05-08 $90.90 $91.05 $90.51 $90.91 $80.64 378,867
2018-05-07 $91.17 $91.42 $90.91 $91.05 $80.76 308,865
2018-05-04 $89.51 $91.25 $89.42 $90.91 $80.64 233,630
2018-05-03 $89.78 $90.10 $88.94 $89.77 $79.63 461,641
2018-05-02 $90.59 $90.88 $90.07 $90.19 $80.00 453,869
2018-05-01 $90.80 $90.96 $90.05 $90.91 $80.64 563,431
2018-04-30 $92.03 $92.13 $90.88 $90.88 $80.61 539,996
2018-04-27 $91.25 $91.98 $91.20 $91.78 $81.41 362,912
2018-04-26 $91.08 $91.71 $90.71 $91.44 $81.11 433,052
2018-04-25 $90.62 $91.26 $90.35 $91.01 $80.73 810,501
2018-04-24 $91.58 $91.77 $90.20 $90.76 $80.50 365,976
2018-04-23 $91.34 $91.52 $90.97 $91.31 $80.99 302,172
2018-04-20 $91.91 $92.02 $90.88 $91.20 $80.89 470,120
2018-04-19 $92.44 $92.44 $91.56 $91.96 $81.57 416,579
2018-04-18 $92.79 $93.04 $92.53 $92.53 $82.07 266,655
2018-04-17 $92.64 $92.94 $92.33 $92.68 $82.21 637,146
2018-04-16 $91.73 $92.50 $91.60 $92.24 $81.82 370,295
2018-04-13 $91.72 $91.79 $90.99 $91.26 $80.95 351,323
2018-04-12 $91.60 $91.84 $91.24 $91.35 $81.03 351,709
2018-04-11 $91.15 $91.57 $90.91 $91.24 $80.93 364,220
2018-04-10 $91.36 $91.86 $91.10 $91.53 $81.19 736,067
2018-04-09 $90.96 $91.68 $90.50 $90.57 $80.34 540,818
2018-04-06 $91.63 $92.19 $90.00 $90.58 $80.34 1,040,924
2018-04-05 $91.96 $92.37 $91.53 $92.13 $81.72 336,308
2018-04-04 $89.66 $91.76 $89.53 $91.61 $81.26 853,772
2018-04-03 $89.68 $90.82 $89.50 $90.60 $80.36 874,363
2018-04-02 $91.05 $91.15 $88.64 $89.33 $79.24 533,786
2018-03-29 $90.76 $91.54 $90.76 $91.20 $80.89 523,362
2018-03-28 $90.08 $90.88 $90.07 $90.35 $80.14 1,114,531
2018-03-27 $90.52 $91.05 $89.50 $89.83 $79.68 590,572
2018-03-26 $89.50 $90.43 $89.16 $90.34 $80.13 570,722
2018-03-23 $90.29 $90.51 $88.58 $88.64 $78.62 541,828
2018-03-22 $91.57 $91.77 $90.15 $90.21 $80.02 511,745
2018-03-21 $92.27 $92.75 $92.03 $92.13 $81.72 382,290
2018-03-20 $92.52 $92.79 $92.01 $92.22 $81.80 418,056
2018-03-19 $92.93 $93.10 $91.89 $92.39 $81.95 499,568
2018-03-16 $92.66 $93.36 $92.45 $93.16 $82.63 407,736
2018-03-15 $93.60 $93.77 $93.01 $93.16 $82.15 322,955
2018-03-14 $94.27 $94.32 $93.32 $93.49 $82.44 404,573
2018-03-13 $94.51 $94.76 $93.80 $94.01 $82.90 408,085
2018-03-12 $94.23 $94.53 $93.95 $94.16 $83.03 412,736
2018-03-09 $93.37 $94.15 $93.16 $94.12 $83.00 542,287
2018-03-08 $93.00 $93.11 $92.58 $93.03 $82.04 351,821
2018-03-07 $92.03 $92.98 $92.03 $92.80 $81.83 553,913
2018-03-06 $92.70 $92.90 $92.04 $92.83 $81.86 406,623
2018-03-05 $90.97 $92.70 $90.74 $92.50 $81.57 543,316
2018-03-02 $90.52 $91.52 $90.35 $91.32 $80.53 724,254
2018-03-01 $91.56 $92.38 $90.52 $91.00 $80.25 1,221,227
2018-02-28 $92.92 $93.09 $91.60 $91.62 $80.79 773,650
2018-02-27 $94.11 $94.36 $92.62 $92.62 $81.67 668,642
2018-02-26 $93.51 $94.02 $93.11 $94.00 $82.89 960,253
2018-02-23 $92.34 $93.27 $92.32 $93.25 $82.23 579,696
2018-02-22 $91.95 $92.83 $91.87 $92.03 $81.15 879,048
2018-02-21 $92.32 $93.22 $91.70 $91.70 $80.86 514,218
2018-02-20 $93.09 $93.30 $92.08 $92.28 $81.37 617,434
2018-02-16 $92.85 $93.94 $92.85 $93.52 $82.47 644,730
2018-02-15 $92.48 $93.13 $92.12 $93.13 $82.12 546,232
2018-02-14 $90.88 $92.24 $90.58 $92.09 $81.21 737,963
2018-02-13 $90.81 $91.58 $90.53 $91.38 $80.58 641,701
2018-02-12 $90.85 $91.63 $90.14 $91.18 $80.40 725,728
2018-02-09 $89.80 $91.01 $87.95 $90.38 $79.70 1,469,326
2018-02-08 $91.56 $91.72 $89.02 $89.02 $78.50 883,478
2018-02-07 $91.50 $92.73 $91.35 $91.50 $80.69 803,152
2018-02-06 $89.41 $91.94 $88.64 $91.63 $80.80 2,511,702
2018-02-05 $93.52 $94.15 $90.80 $90.89 $80.15 2,029,397
2018-02-02 $95.24 $95.34 $93.99 $94.03 $82.92 1,069,742
2018-02-01 $96.06 $96.29 $95.54 $95.76 $84.44 794,503
2018-01-31 $96.68 $96.89 $95.84 $96.32 $84.94 744,805
2018-01-30 $96.94 $97.12 $96.40 $96.47 $85.07 916,771
2018-01-29 $98.05 $98.13 $97.42 $97.42 $85.91 977,882
2018-01-26 $97.80 $98.29 $97.55 $98.28 $86.66 512,322
2018-01-25 $97.40 $97.76 $97.07 $97.74 $86.19 505,934
2018-01-24 $97.21 $97.40 $96.70 $97.04 $85.57 497,471
2018-01-23 $96.78 $96.98 $96.62 $96.85 $85.40 675,861
2018-01-22 $96.36 $96.84 $96.27 $96.83 $85.39 859,279
2018-01-19 $95.89 $96.37 $95.81 $96.37 $84.98 824,934
2018-01-18 $96.00 $96.16 $95.53 $95.74 $84.43 906,698
2018-01-17 $95.65 $96.34 $95.58 $96.10 $84.74 505,571
2018-01-16 $95.95 $96.34 $95.15 $95.34 $84.07 565,556
2018-01-12 $95.56 $95.83 $95.42 $95.72 $84.41 440,073
2018-01-11 $94.85 $95.47 $94.80 $95.47 $84.19 788,144
2018-01-10 $94.98 $95.03 $94.45 $94.70 $83.51 643,703
2018-01-09 $95.61 $95.67 $95.18 $95.21 $83.96 822,498
2018-01-08 $95.07 $95.50 $94.96 $95.44 $84.16 781,806
2018-01-05 $94.87 $95.11 $94.68 $95.08 $83.84 419,613
2018-01-04 $94.80 $95.00 $94.69 $94.73 $83.53 625,062
2018-01-03 $94.69 $94.75 $94.40 $94.60 $83.42 589,545
2018-01-02 $94.75 $94.80 $94.36 $94.56 $83.38 941,582
2017-12-29 $94.86 $95.00 $94.45 $94.48 $83.31 470,118
2017-12-28 $94.55 $94.75 $94.35 $94.73 $83.53 444,648
2017-12-27 $94.50 $94.68 $94.34 $94.47 $83.31 837,441
2017-12-26 $94.30 $94.55 $94.15 $94.34 $83.19 636,209
2017-12-22 $94.14 $94.21 $93.92 $94.15 $83.02 477,305
2017-12-21 $94.11 $94.21 $93.96 $94.01 $82.90 718,362
2017-12-20 $94.21 $94.30 $93.87 $93.89 $82.79 393,852
2017-12-19 $94.49 $94.53 $93.97 $93.97 $82.86 470,901
2017-12-18 $94.15 $94.64 $94.05 $94.26 $83.12 475,980
2017-12-15 $93.30 $94.14 $93.13 $93.77 $82.69 559,601
2017-12-14 $96.69 $96.69 $95.84 $95.85 $81.94 362,594
2017-12-13 $96.49 $96.84 $96.36 $96.57 $82.55 473,402
2017-12-12 $96.56 $96.71 $96.37 $96.41 $82.42 283,063
2017-12-11 $96.67 $96.71 $96.35 $96.51 $82.50 426,055
2017-12-08 $96.39 $96.65 $96.10 $96.63 $82.60 367,437
2017-12-07 $95.91 $96.35 $95.90 $96.20 $82.24 342,106
2017-12-06 $96.24 $96.43 $95.96 $96.00 $82.07 356,120
2017-12-05 $97.00 $97.14 $96.23 $96.27 $82.30 543,489
2017-12-04 $96.47 $97.39 $96.38 $96.87 $82.81 485,448
2017-12-01 $96.29 $96.49 $94.72 $96.06 $82.12 496,915
2017-11-30 $96.05 $96.79 $95.91 $96.32 $82.34 335,774
2017-11-29 $94.95 $96.00 $94.93 $95.84 $81.93 327,363
2017-11-28 $93.91 $94.93 $93.91 $94.92 $81.14 728,060
2017-11-27 $93.66 $93.87 $93.62 $93.77 $80.16 483,053
2017-11-24 $93.76 $93.76 $93.52 $93.54 $79.96 141,171
2017-11-22 $93.61 $93.77 $93.54 $93.59 $80.01 225,285
2017-11-21 $93.44 $93.68 $93.40 $93.54 $79.96 543,353
2017-11-20 $93.07 $93.23 $92.96 $93.15 $79.63 410,038
2017-11-17 $92.84 $93.20 $92.82 $93.05 $79.54 464,399
2017-11-16 $92.42 $93.10 $92.33 $92.95 $79.46 530,281
2017-11-15 $92.54 $92.57 $92.04 $92.16 $78.78 566,812
2017-11-14 $92.43 $92.92 $92.29 $92.86 $79.38 367,259
2017-11-13 $92.24 $92.78 $92.24 $92.68 $79.23 549,087
2017-11-10 $92.15 $92.50 $92.07 $92.44 $79.02 567,614
2017-11-09 $92.12 $92.41 $91.91 $92.36 $78.95 223,320
2017-11-08 $92.21 $92.47 $92.04 $92.42 $79.01 269,949
2017-11-07 $92.19 $92.48 $91.93 $92.23 $78.84 377,398
2017-11-06 $92.25 $92.32 $92.10 $92.12 $78.75 334,009
2017-11-03 $92.45 $92.51 $92.23 $92.38 $78.97 260,534
2017-11-02 $92.53 $92.64 $92.20 $92.60 $79.16 282,240
2017-11-01 $92.72 $92.90 $92.39 $92.45 $79.03 301,302
2017-10-31 $92.44 $92.64 $92.33 $92.48 $79.06 337,328
2017-10-30 $92.90 $92.95 $92.41 $92.48 $79.06 497,061
2017-10-27 $93.29 $93.41 $92.70 $93.10 $79.59 523,313
2017-10-26 $93.40 $93.71 $93.30 $93.42 $79.86 362,970
2017-10-25 $93.44 $93.44 $92.60 $93.14 $79.62 488,129
2017-10-24 $93.80 $94.00 $93.55 $93.63 $80.04 383,502
2017-10-23 $93.75 $93.96 $93.46 $93.54 $79.96 344,960
2017-10-20 $93.68 $93.68 $93.48 $93.65 $80.06 281,647
2017-10-19 $93.03 $93.32 $92.84 $93.31 $79.77 283,997
2017-10-18 $93.16 $93.39 $93.09 $93.26 $79.72 293,904
2017-10-17 $92.79 $93.01 $92.74 $92.99 $79.49 315,372
2017-10-16 $92.86 $92.91 $92.70 $92.81 $79.34 272,408
2017-10-13 $92.89 $93.10 $92.75 $92.79 $79.32 348,939
2017-10-12 $92.36 $92.73 $92.23 $92.65 $79.20 476,129
2017-10-11 $92.31 $92.57 $92.31 $92.53 $79.10 265,393
2017-10-10 $92.07 $92.38 $92.07 $92.32 $78.92 351,118
2017-10-09 $92.18 $92.25 $91.77 $91.88 $78.54 308,372
2017-10-06 $92.15 $92.27 $91.96 $92.08 $78.71 275,492
2017-10-05 $92.29 $92.52 $92.17 $92.39 $78.98 353,571
2017-10-04 $91.92 $92.22 $91.89 $92.17 $78.79 312,543
2017-10-03 $91.91 $92.01 $91.69 $92.01 $78.65 450,659
2017-10-02 $91.42 $91.83 $91.21 $91.83 $78.50 1,064,442
2017-09-29 $91.29 $91.52 $91.12 $91.33 $78.07 270,628
2017-09-28 $90.88 $91.35 $90.81 $91.33 $78.07 462,499
2017-09-27 $91.07 $91.15 $90.39 $90.90 $77.71 362,053
2017-09-26 $90.97 $91.15 $90.91 $90.94 $77.74 433,542
2017-09-25 $90.47 $90.98 $90.43 $90.91 $77.71 343,151
2017-09-22 $90.40 $90.54 $90.37 $90.42 $77.30 243,882
2017-09-21 $90.73 $90.79 $90.39 $90.43 $77.30 322,951
2017-09-20 $90.67 $90.81 $90.40 $90.70 $77.53 331,619
2017-09-19 $90.61 $90.70 $90.50 $90.57 $77.42 307,333
2017-09-18 $90.55 $90.70 $90.42 $90.59 $77.44 298,826
2017-09-15 $90.18 $90.47 $90.12 $90.45 $77.32 341,639
2017-09-14 $90.35 $90.74 $90.21 $90.72 $77.11 330,749
2017-09-13 $90.40 $90.60 $90.36 $90.51 $76.93 244,872
2017-09-12 $90.51 $90.65 $90.35 $90.52 $76.94 561,703
2017-09-11 $89.97 $90.47 $89.97 $90.41 $76.84 386,453
2017-09-08 $88.97 $89.71 $88.90 $89.58 $76.14 235,061
2017-09-07 $89.34 $89.34 $88.79 $89.17 $75.79 355,169
2017-09-06 $89.19 $89.41 $89.18 $89.24 $75.85 332,982
2017-09-05 $89.32 $89.55 $88.73 $88.97 $75.62 436,629
2017-09-01 $89.26 $89.60 $89.18 $89.48 $76.05 270,330
2017-08-31 $88.98 $89.22 $88.83 $89.08 $75.71 352,198
2017-08-30 $88.51 $88.84 $88.33 $88.75 $75.43 312,909
2017-08-29 $88.22 $88.64 $88.20 $88.53 $75.25 527,317
2017-08-28 $89.02 $89.06 $88.45 $88.58 $75.29 445,026
2017-08-25 $88.62 $89.11 $88.57 $88.86 $75.53 272,058
2017-08-24 $88.84 $88.91 $88.30 $88.35 $75.09 418,918
2017-08-23 $88.58 $88.86 $88.51 $88.66 $75.36 248,793
2017-08-22 $88.38 $89.00 $88.32 $88.91 $75.57 324,372
2017-08-21 $88.06 $88.44 $87.88 $88.30 $75.05 352,529
2017-08-18 $88.19 $88.50 $87.96 $88.10 $74.88 399,606
2017-08-17 $89.24 $89.43 $88.30 $88.33 $75.08 600,342
2017-08-16 $89.22 $89.63 $89.21 $89.45 $76.03 361,324
2017-08-15 $89.46 $89.55 $88.99 $89.04 $75.68 286,744
2017-08-14 $88.77 $89.45 $88.75 $89.34 $75.94 455,665
2017-08-11 $88.64 $88.79 $88.35 $88.43 $75.16 459,167
2017-08-10 $89.31 $89.38 $88.68 $88.68 $75.37 951,213
2017-08-09 $89.62 $89.71 $89.37 $89.59 $76.15 656,192
2017-08-08 $89.95 $90.19 $89.63 $89.76 $76.29 373,553
2017-08-07 $89.95 $90.15 $89.89 $90.05 $76.54 282,369
2017-08-04 $89.92 $90.07 $89.69 $90.01 $76.50 307,125
2017-08-03 $89.94 $90.00 $89.66 $89.81 $76.33 352,617
2017-08-02 $90.07 $90.07 $89.67 $89.92 $76.43 490,781
2017-08-01 $90.18 $90.27 $89.90 $90.23 $76.69 496,517
2017-07-31 $89.89 $90.06 $89.79 $89.90 $76.41 337,880
2017-07-28 $90.05 $90.13 $89.59 $89.80 $76.33 502,475
2017-07-27 $90.07 $90.18 $89.79 $90.18 $76.65 311,330
2017-07-26 $90.56 $90.56 $90.00 $90.06 $76.55 621,804
2017-07-25 $90.21 $90.51 $90.06 $90.48 $76.90 300,609
2017-07-24 $89.94 $89.97 $89.57 $89.80 $76.33 277,107
2017-07-21 $89.80 $90.01 $89.64 $89.98 $76.48 236,240
2017-07-20 $89.84 $90.06 $89.70 $89.93 $76.44 294,188
2017-07-19 $89.33 $89.75 $89.26 $89.74 $76.28 278,027
2017-07-18 $89.23 $89.36 $89.02 $89.28 $75.88 282,947
2017-07-17 $89.30 $89.56 $89.16 $89.41 $75.99 310,719
2017-07-14 $89.03 $89.54 $88.96 $89.35 $75.94 582,645
2017-07-13 $88.85 $89.00 $88.67 $88.94 $75.60 272,976
2017-07-12 $88.63 $89.13 $88.63 $88.76 $75.44 284,047
2017-07-11 $88.45 $88.46 $87.80 $88.29 $75.04 402,767
2017-07-10 $88.79 $88.87 $88.47 $88.47 $75.20 262,182
2017-07-07 $88.51 $88.89 $88.37 $88.83 $75.50 238,016
2017-07-06 $88.87 $88.90 $88.27 $88.33 $75.08 292,707
2017-07-05 $89.52 $89.56 $89.00 $89.10 $75.73 417,262
2017-07-03 $89.17 $89.89 $89.17 $89.54 $76.11 156,368
2017-06-30 $89.06 $89.25 $88.89 $88.89 $75.55 334,457
2017-06-29 $89.58 $89.61 $88.33 $88.83 $75.50 294,766
2017-06-28 $89.21 $89.83 $89.21 $89.51 $76.08 329,823
2017-06-27 $89.26 $89.43 $88.88 $88.88 $75.54 768,601
2017-06-26 $89.22 $89.51 $89.15 $89.34 $75.94 290,660
2017-06-23 $88.85 $89.18 $88.78 $88.99 $75.64 392,604
2017-06-22 $88.99 $89.03 $88.71 $88.82 $75.49 429,775
2017-06-21 $89.75 $89.79 $88.90 $89.01 $75.65 362,335
2017-06-20 $90.29 $90.29 $89.67 $89.69 $76.23 446,329
2017-06-19 $90.49 $90.49 $90.23 $90.42 $76.85 373,156
2017-06-16 $90.08 $90.28 $89.68 $90.27 $76.73 707,925
2017-06-15 $90.34 $90.80 $90.27 $90.74 $76.69 408,882
2017-06-14 $90.86 $90.87 $90.42 $90.78 $76.72 347,680
2017-06-13 $90.47 $90.75 $90.25 $90.75 $76.70 385,494
2017-06-12 $90.08 $90.68 $90.08 $90.39 $76.39 772,514
2017-06-09 $89.30 $90.15 $89.23 $90.12 $76.17 665,262
2017-06-08 $89.09 $89.44 $88.94 $89.23 $75.41 405,053
2017-06-07 $89.19 $89.32 $88.91 $89.11 $75.31 395,701
2017-06-06 $89.31 $89.32 $89.00 $89.07 $75.28 581,419
2017-06-05 $89.82 $89.82 $89.49 $89.49 $75.63 407,878
2017-06-02 $89.76 $90.08 $89.59 $89.82 $75.91 498,785
2017-06-01 $88.90 $89.65 $88.68 $89.65 $75.77 591,835
2017-05-31 $88.62 $88.80 $88.24 $88.74 $75.00 404,473
2017-05-30 $88.44 $88.62 $88.23 $88.52 $74.81 417,430
2017-05-26 $88.60 $88.68 $88.50 $88.58 $74.86 411,243
2017-05-25 $88.53 $88.77 $88.40 $88.63 $74.91 413,457
2017-05-24 $88.19 $88.40 $88.10 $88.35 $74.67 551,014
2017-05-23 $88.14 $88.31 $87.98 $88.09 $74.45 549,237
2017-05-22 $87.71 $88.09 $87.61 $87.99 $74.37 1,081,050
2017-05-19 $87.10 $87.79 $86.91 $87.59 $74.03 633,605
2017-05-18 $86.67 $87.21 $86.38 $86.91 $73.45 1,568,014
2017-05-17 $87.17 $87.31 $86.75 $86.77 $73.33 1,232,935
2017-05-16 $88.06 $88.10 $87.52 $87.63 $74.06 859,137
2017-05-15 $87.72 $88.21 $87.70 $87.99 $74.37 1,726,300
2017-05-12 $87.74 $87.79 $87.49 $87.56 $74.00 598,876
2017-05-11 $88.11 $88.18 $87.41 $87.87 $74.26 602,141
2017-05-10 $88.07 $88.37 $87.94 $88.30 $74.63 569,678
2017-05-09 $88.39 $88.49 $87.89 $88.05 $74.42 456,177
2017-05-08 $88.68 $88.71 $88.18 $88.31 $74.64 403,748
2017-05-05 $88.30 $88.67 $88.29 $88.67 $74.94 574,633
2017-05-04 $88.28 $88.37 $87.75 $88.20 $74.54 579,403
2017-05-03 $88.15 $88.22 $87.82 $88.13 $74.48 879,679
2017-05-02 $88.55 $88.55 $88.14 $88.30 $74.63 598,332
2017-05-01 $88.85 $88.85 $88.35 $88.54 $74.83 437,797
2017-04-28 $89.28 $89.28 $88.62 $88.66 $74.93 532,277
2017-04-27 $89.37 $89.56 $89.11 $89.36 $75.52 416,487
2017-04-26 $89.20 $89.71 $89.14 $89.34 $75.51 495,194
2017-04-25 $88.99 $89.40 $88.87 $89.22 $75.41 620,873
2017-04-24 $88.77 $88.89 $88.46 $88.66 $74.93 518,176
2017-04-21 $88.00 $88.15 $87.81 $87.97 $74.35 649,340
2017-04-20 $87.76 $88.18 $87.54 $88.01 $74.38 705,385
2017-04-19 $87.83 $87.94 $87.39 $87.50 $73.95 508,964
2017-04-18 $87.41 $87.75 $87.31 $87.65 $74.08 689,549
2017-04-17 $87.16 $87.75 $87.00 $87.75 $74.16 460,367
2017-04-13 $87.47 $87.57 $86.94 $86.94 $73.48 591,545
2017-04-12 $88.00 $88.04 $87.56 $87.69 $74.11 539,085
2017-04-11 $87.73 $88.13 $87.47 $88.13 $74.48 609,289
2017-04-10 $87.81 $88.14 $87.56 $87.85 $74.25 397,631
2017-04-07 $87.78 $88.01 $87.67 $87.77 $74.18 675,479
2017-04-06 $87.65 $88.02 $87.43 $87.82 $74.22 493,164
2017-04-05 $88.15 $88.56 $87.52 $87.62 $74.05 572,447
2017-04-04 $87.81 $87.98 $87.68 $87.92 $74.31 307,793
2017-04-03 $88.26 $88.36 $87.53 $87.84 $74.24 543,205
2017-03-31 $88.13 $88.50 $88.03 $88.14 $74.49 406,597
2017-03-30 $88.02 $88.30 $87.90 $88.22 $74.56 297,996
2017-03-29 $88.01 $88.16 $87.80 $88.04 $74.41 396,907
2017-03-28 $87.53 $88.25 $87.36 $88.09 $74.45 533,463
2017-03-27 $87.32 $87.73 $87.08 $87.60 $74.04 544,390
2017-03-24 $88.07 $88.28 $87.54 $87.81 $74.21 682,758
2017-03-23 $87.85 $88.53 $87.79 $88.00 $74.37 517,886
2017-03-22 $87.88 $87.96 $87.48 $87.92 $74.31 775,186
2017-03-21 $88.86 $88.93 $87.77 $87.84 $74.24 861,453
2017-03-20 $88.96 $89.07 $88.52 $88.67 $74.94 483,288
2017-03-17 $88.96 $89.17 $88.73 $88.96 $75.19 574,047
2017-03-16 $89.51 $89.66 $89.08 $89.25 $75.06 602,768
2017-03-15 $88.55 $89.64 $88.51 $89.42 $75.20 594,788
2017-03-14 $88.20 $88.44 $88.08 $88.34 $74.30 772,538
2017-03-13 $88.49 $88.61 $88.34 $88.56 $74.48 451,172
2017-03-10 $88.33 $88.52 $88.04 $88.47 $74.41 594,761
2017-03-09 $88.08 $88.26 $87.65 $87.88 $73.91 634,297
2017-03-08 $88.45 $88.50 $88.05 $88.05 $74.05 603,579
2017-03-07 $88.66 $88.69 $88.43 $88.46 $74.40 530,179
2017-03-06 $88.73 $88.89 $88.53 $88.74 $74.63 687,681
2017-03-03 $89.18 $89.25 $88.72 $89.05 $74.89 538,665
2017-03-02 $89.68 $89.69 $89.15 $89.22 $75.04 539,121
2017-03-01 $89.31 $89.92 $89.21 $89.74 $75.47 1,085,238
2017-02-28 $88.86 $88.94 $88.66 $88.77 $74.66 854,832
2017-02-27 $89.09 $89.30 $88.88 $89.19 $75.01 761,339
2017-02-24 $88.66 $89.10 $88.55 $89.08 $74.92 740,977
2017-02-23 $88.98 $89.08 $88.62 $88.92 $74.78 706,759
2017-02-22 $88.69 $88.92 $88.51 $88.80 $74.68 425,772
2017-02-21 $88.38 $88.85 $88.31 $88.79 $74.67 905,260
2017-02-17 $87.84 $88.27 $87.75 $88.27 $74.24 596,842
2017-02-16 $87.87 $88.00 $87.54 $87.99 $74.00 863,450
2017-02-15 $87.34 $87.91 $87.20 $87.84 $73.88 605,079
2017-02-14 $87.26 $87.45 $86.98 $87.44 $73.54 820,249
2017-02-13 $87.30 $87.52 $87.18 $87.40 $73.51 742,603
2017-02-10 $86.75 $87.13 $86.68 $87.05 $73.21 647,726
2017-02-09 $86.26 $86.71 $86.16 $86.62 $72.85 1,142,886
2017-02-08 $86.03 $86.22 $85.86 $86.19 $72.49 940,833
2017-02-07 $86.10 $86.29 $85.93 $86.06 $72.38 681,758
2017-02-06 $86.06 $86.27 $85.85 $85.90 $72.24 1,001,874
2017-02-03 $86.01 $86.35 $85.90 $86.23 $72.52 877,592
2017-02-02 $85.49 $85.80 $85.32 $85.64 $72.03 1,120,820
2017-02-01 $86.14 $86.33 $85.34 $85.56 $71.96 763,744
2017-01-31 $85.89 $86.21 $85.73 $86.18 $72.48 885,936
2017-01-30 $86.23 $86.26 $85.70 $86.04 $72.36 778,254
2017-01-27 $86.68 $86.73 $86.28 $86.48 $72.73 562,756
2017-01-26 $86.92 $87.00 $86.60 $86.81 $73.01 1,086,296
2017-01-25 $86.72 $87.00 $86.60 $86.95 $73.13 718,555
2017-01-24 $85.89 $86.51 $85.87 $86.43 $72.69 849,745
2017-01-23 $85.83 $85.91 $85.47 $85.76 $72.13 1,245,797
2017-01-20 $85.84 $86.13 $85.62 $85.88 $72.23 2,793,966
2017-01-19 $86.08 $86.18 $85.34 $85.59 $71.98 543,747
2017-01-18 $86.05 $86.22 $85.81 $86.11 $72.42 528,238
2017-01-17 $85.82 $86.19 $85.69 $85.96 $72.29 771,027
2017-01-13 $85.85 $86.23 $85.85 $85.99 $72.32 697,912
2017-01-12 $85.87 $85.94 $85.14 $85.84 $72.19 1,618,590
2017-01-11 $85.64 $85.98 $85.50 $85.95 $72.29 1,230,905
2017-01-10 $85.63 $85.93 $85.47 $85.63 $72.02 819,759
2017-01-09 $86.27 $86.27 $85.58 $85.59 $71.98 1,153,717
2017-01-06 $86.27 $86.59 $86.00 $86.35 $72.62 864,153
2017-01-05 $86.51 $86.51 $86.00 $86.26 $72.55 816,599
2017-01-04 $85.95 $86.64 $85.95 $86.54 $72.78 931,691
2017-01-03 $85.91 $86.01 $85.32 $85.80 $72.16 987,033
2016-12-30 $85.83 $85.90 $85.28 $85.56 $71.96 706,673
2016-12-29 $85.51 $85.83 $85.51 $85.71 $72.08 609,344
2016-12-28 $86.30 $86.34 $85.39 $85.47 $71.88 986,081
2016-12-27 $86.06 $86.32 $86.02 $86.19 $72.49 817,235
2016-12-23 $85.89 $85.97 $85.79 $85.96 $72.29 408,384
2016-12-22 $86.01 $86.17 $85.67 $85.88 $72.23 668,897
2016-12-21 $86.40 $86.50 $86.07 $86.09 $72.40 810,888
2016-12-20 $86.40 $86.55 $86.17 $86.39 $72.66 816,307
2016-12-19 $85.79 $86.19 $85.70 $86.19 $72.49 1,141,624
2016-12-16 $85.76 $86.23 $85.54 $85.66 $72.04 1,327,591
2016-12-15 $86.85 $87.41 $86.62 $87.00 $72.02 900,976
2016-12-14 $88.02 $88.23 $86.73 $86.85 $71.89 905,947
2016-12-13 $87.97 $88.20 $87.72 $88.07 $72.90 898,755
2016-12-12 $87.74 $88.02 $87.51 $87.74 $72.63 1,951,721
2016-12-09 $87.57 $87.80 $87.49 $87.77 $72.66 2,085,853
2016-12-08 $87.24 $87.83 $86.97 $87.62 $72.53 894,284
2016-12-07 $86.05 $87.26 $86.04 $87.26 $72.23 685,487
2016-12-06 $85.77 $86.07 $85.55 $86.07 $71.25 657,533
2016-12-05 $85.54 $85.71 $85.45 $85.67 $70.92 932,056
2016-12-02 $85.19 $85.58 $85.02 $85.24 $70.56 893,036
2016-12-01 $85.39 $85.60 $85.07 $85.18 $70.51 701,829
2016-11-30 $85.93 $86.00 $85.20 $85.20 $70.53 810,078
2016-11-29 $85.45 $85.98 $85.41 $85.83 $71.05 635,117
2016-11-28 $85.67 $85.83 $85.45 $85.52 $70.79 1,178,653
2016-11-25 $85.35 $85.76 $85.33 $85.75 $70.98 299,101
2016-11-23 $85.06 $85.25 $84.95 $85.23 $70.55 765,518
2016-11-22 $84.87 $85.23 $84.66 $85.15 $70.49 897,009
2016-11-21 $84.36 $84.69 $84.31 $84.66 $70.08 719,128
2016-11-18 $84.29 $84.34 $84.02 $84.09 $69.61 695,992
2016-11-17 $84.28 $84.47 $84.12 $84.22 $69.72 1,021,906
2016-11-16 $84.35 $84.44 $83.97 $84.23 $69.72 1,255,589
2016-11-15 $84.07 $84.42 $83.91 $84.41 $69.87 1,011,199
2016-11-14 $83.62 $84.17 $83.50 $84.10 $69.62 3,287,820
2016-11-11 $83.17 $83.52 $83.03 $83.47 $69.10 1,022,156
2016-11-10 $83.34 $83.73 $82.85 $83.37 $69.01 979,443
2016-11-09 $81.24 $83.33 $81.10 $83.03 $68.73 2,447,538
2016-11-08 $81.63 $82.33 $81.59 $82.12 $67.98 810,131
2016-11-07 $81.13 $81.79 $81.11 $81.77 $67.69 1,212,206
2016-11-04 $80.30 $80.67 $80.18 $80.19 $66.38 1,045,237
2016-11-03 $80.36 $80.53 $80.02 $80.15 $66.35 520,503
2016-11-02 $80.60 $80.69 $80.16 $80.17 $66.36 739,495
2016-11-01 $81.53 $81.56 $80.34 $80.67 $66.78 711,829
2016-10-31 $81.15 $81.53 $80.99 $81.43 $67.41 926,694
2016-10-28 $80.96 $81.43 $80.66 $80.96 $67.02 625,444
2016-10-27 $81.84 $81.87 $80.87 $80.95 $67.01 487,616
2016-10-26 $81.48 $81.82 $81.31 $81.60 $67.55 528,312
2016-10-25 $81.96 $82.00 $81.63 $81.70 $67.63 756,926
2016-10-24 $82.09 $82.48 $81.88 $82.06 $67.93 401,271
2016-10-21 $81.64 $81.91 $81.36 $81.83 $67.74 920,861
2016-10-20 $82.19 $82.39 $81.76 $81.98 $67.86 443,816
2016-10-19 $82.29 $82.46 $81.94 $82.30 $68.13 656,403
2016-10-18 $82.41 $82.50 $81.94 $82.13 $67.99 514,396
2016-10-17 $82.10 $82.24 $81.89 $81.95 $67.84 469,116
2016-10-14 $82.40 $82.69 $82.07 $82.08 $67.95 528,751
2016-10-13 $81.90 $82.32 $81.46 $82.08 $67.95 561,947
2016-10-12 $81.89 $82.39 $81.82 $82.22 $68.06 424,071
2016-10-11 $82.77 $82.78 $81.54 $81.84 $67.75 770,005
2016-10-10 $82.92 $83.31 $82.87 $82.94 $68.66 563,370
2016-10-07 $83.21 $83.37 $82.28 $82.66 $68.43 842,598
2016-10-06 $82.96 $83.27 $82.69 $83.16 $68.84 1,461,153
2016-10-05 $83.22 $83.43 $83.08 $83.13 $68.81 1,663,670
2016-10-04 $83.97 $83.98 $82.69 $83.02 $68.72 2,424,980
2016-10-03 $84.14 $84.21 $83.69 $83.90 $69.45 570,816
2016-09-30 $84.13 $84.65 $84.03 $84.36 $69.83 633,596
2016-09-29 $84.58 $84.68 $83.64 $83.81 $69.38 520,115
2016-09-28 $84.28 $84.70 $83.90 $84.65 $70.07 421,822
2016-09-27 $83.52 $84.31 $83.52 $84.13 $69.64 570,941
2016-09-26 $84.11 $84.14 $83.75 $83.80 $69.37 919,844
2016-09-23 $84.66 $84.68 $84.27 $84.27 $69.76 434,782
2016-09-22 $84.55 $84.93 $84.49 $84.82 $70.21 834,616
2016-09-21 $83.31 $84.20 $83.04 $84.12 $69.63 840,984
2016-09-20 $83.45 $83.58 $83.08 $83.08 $68.77 497,155
2016-09-19 $82.91 $83.42 $82.87 $83.08 $68.77 542,588
2016-09-16 $82.74 $82.89 $82.25 $82.64 $68.41 1,063,967
2016-09-15 $82.76 $83.59 $82.60 $83.42 $68.65 2,774,170
2016-09-14 $83.10 $83.47 $82.62 $82.81 $68.14 836,704
2016-09-13 $83.97 $84.00 $82.83 $83.02 $68.32 1,190,938
2016-09-12 $83.15 $84.54 $82.99 $84.38 $69.44 1,268,394
2016-09-09 $85.39 $85.39 $83.39 $83.39 $68.62 1,062,128
2016-09-08 $86.19 $86.21 $85.84 $85.89 $70.68 669,817
2016-09-07 $86.19 $86.33 $85.98 $86.33 $71.04 747,432
2016-09-06 $86.28 $86.39 $85.86 $86.25 $70.97 909,433
2016-09-02 $85.89 $86.28 $85.77 $86.17 $70.91 588,167
2016-09-01 $85.67 $85.74 $85.07 $85.56 $70.41 586,424
2016-08-31 $85.82 $85.87 $85.30 $85.66 $70.49 498,999
2016-08-30 $86.09 $86.20 $85.67 $85.95 $70.73 499,251
2016-08-29 $85.56 $86.13 $85.56 $86.08 $70.83 532,795
2016-08-26 $86.12 $86.50 $85.16 $85.47 $70.33 580,952
2016-08-25 $85.80 $86.18 $85.72 $85.97 $70.74 447,235
2016-08-24 $86.20 $86.20 $85.71 $85.86 $70.65 423,546
2016-08-23 $86.26 $86.50 $86.14 $86.22 $70.95 457,469
2016-08-22 $85.93 $86.08 $85.71 $86.01 $70.78 445,465
2016-08-19 $85.89 $86.04 $85.64 $85.99 $70.76 519,496
2016-08-18 $85.80 $86.14 $85.80 $86.13 $70.88 422,995
2016-08-17 $85.62 $85.84 $85.22 $85.81 $70.61 639,883
2016-08-16 $86.21 $86.28 $85.64 $85.64 $70.47 631,140
2016-08-15 $86.31 $86.55 $86.20 $86.29 $71.01 470,253
2016-08-12 $86.11 $86.35 $85.99 $86.14 $70.88 559,908
2016-08-11 $86.21 $86.28 $86.01 $86.16 $70.90 463,025
2016-08-10 $86.13 $86.23 $85.86 $86.05 $70.81 741,992
2016-08-09 $86.01 $86.13 $85.82 $85.99 $70.76 1,125,843
2016-08-08 $86.16 $86.21 $85.89 $85.97 $70.74 631,055
2016-08-05 $85.80 $86.11 $85.60 $86.05 $70.81 776,228
2016-08-04 $85.53 $85.80 $85.47 $85.61 $70.45 517,809
2016-08-03 $85.41 $85.54 $85.11 $85.53 $70.38 670,008
2016-08-02 $86.00 $86.01 $85.23 $85.44 $70.31 895,862
2016-08-01 $86.22 $86.37 $85.88 $86.01 $70.78 647,684
2016-07-29 $86.14 $86.53 $85.88 $86.29 $71.01 667,661
2016-07-28 $85.86 $86.33 $85.72 $86.20 $70.93 520,283
2016-07-27 $86.35 $86.45 $85.68 $85.98 $70.75 1,096,304
2016-07-26 $86.08 $86.45 $85.82 $86.43 $71.12 1,074,929
2016-07-25 $86.23 $86.29 $85.82 $86.13 $70.88 527,738
2016-07-22 $85.83 $86.33 $85.77 $86.32 $71.03 668,242
2016-07-21 $85.92 $86.06 $85.55 $85.77 $70.58 677,120
2016-07-20 $86.00 $86.11 $85.81 $86.02 $70.78 901,178
2016-07-19 $85.88 $85.93 $85.64 $85.91 $70.69 563,944
2016-07-18 $86.02 $86.18 $85.84 $85.97 $70.74 693,319
2016-07-15 $86.19 $86.27 $85.80 $86.04 $70.80 1,194,883
2016-07-14 $86.24 $86.29 $85.87 $86.00 $70.77 763,471
2016-07-13 $85.89 $85.93 $85.63 $85.90 $70.69 474,867
2016-07-12 $85.52 $85.90 $85.38 $85.71 $70.53 2,933,474
2016-07-11 $85.04 $85.37 $84.91 $85.22 $70.13 963,643
2016-07-08 $84.04 $84.87 $84.04 $84.84 $69.81 761,188
2016-07-07 $84.02 $84.16 $83.33 $83.58 $68.78 1,014,048
2016-07-06 $83.45 $84.01 $83.16 $84.01 $69.13 538,651
2016-07-05 $83.74 $83.85 $83.33 $83.60 $68.79 563,005
2016-07-01 $83.93 $84.19 $83.78 $84.01 $69.13 1,156,077
2016-06-30 $82.49 $83.93 $82.34 $83.92 $69.06 1,270,956
2016-06-29 $81.66 $82.38 $81.64 $82.30 $67.72 853,952
2016-06-28 $80.70 $81.22 $80.39 $81.22 $66.84 1,485,489
2016-06-27 $80.62 $80.62 $79.48 $80.04 $65.87 1,899,583
2016-06-24 $80.98 $82.34 $80.97 $81.19 $66.81 2,122,060
2016-06-23 $82.93 $83.47 $82.93 $83.47 $68.69 442,894
2016-06-22 $82.55 $82.82 $82.35 $82.41 $67.81 528,689
2016-06-21 $82.61 $82.79 $82.38 $82.54 $67.92 576,781
2016-06-20 $82.59 $82.96 $82.42 $82.47 $67.86 743,560
2016-06-17 $81.86 $82.00 $81.46 $81.92 $67.41 457,586
2016-06-16 $81.95 $82.51 $81.58 $82.49 $67.46 580,878
2016-06-15 $82.39 $82.70 $82.11 $82.22 $67.24 596,077
2016-06-14 $82.13 $82.25 $81.80 $82.19 $67.22 500,520
2016-06-13 $82.76 $82.96 $82.20 $82.23 $67.25 571,567
2016-06-10 $83.00 $83.17 $82.65 $82.89 $67.79 586,386
2016-06-09 $83.14 $83.48 $83.06 $83.41 $68.22 583,481
2016-06-08 $82.96 $83.44 $82.95 $83.37 $68.18 442,906
2016-06-07 $82.89 $83.15 $82.66 $82.94 $67.83 1,321,260
2016-06-06 $82.51 $82.86 $82.41 $82.75 $67.68 1,155,860
2016-06-03 $82.28 $82.55 $81.82 $82.45 $67.43 2,170,813
2016-06-02 $81.85 $82.35 $81.76 $82.35 $67.35 502,904
2016-06-01 $81.58 $82.02 $81.48 $81.99 $67.05 950,793
2016-05-31 $82.07 $82.21 $81.56 $81.80 $66.90 561,907
2016-05-27 $81.67 $81.93 $81.65 $81.93 $67.01 499,603
2016-05-26 $81.57 $81.69 $81.43 $81.57 $66.71 458,124
2016-05-25 $81.32 $81.63 $81.01 $81.47 $66.63 729,073
2016-05-24 $80.43 $81.19 $80.38 $81.04 $66.28 1,768,382
2016-05-23 $80.10 $80.21 $79.97 $80.01 $65.44 468,735
2016-05-20 $80.02 $80.31 $79.93 $80.16 $65.56 436,040
2016-05-19 $79.49 $79.80 $79.13 $79.74 $65.21 706,990
2016-05-18 $80.08 $80.64 $79.48 $79.92 $65.36 564,803
2016-05-17 $81.28 $81.42 $80.03 $80.35 $65.71 1,506,896
2016-05-16 $80.83 $81.63 $80.79 $81.44 $66.60 628,097
2016-05-13 $81.53 $81.53 $80.58 $80.79 $66.07 821,351
2016-05-12 $81.54 $81.74 $81.19 $81.63 $66.76 473,694
2016-05-11 $81.75 $81.78 $81.23 $81.26 $66.46 926,660
2016-05-10 $81.44 $81.85 $81.34 $81.85 $66.94 667,508
2016-05-09 $81.07 $81.31 $80.88 $81.19 $66.40 524,250
2016-05-06 $80.41 $81.00 $80.25 $80.97 $66.22 489,098
2016-05-05 $80.77 $81.04 $80.50 $80.63 $65.94 4,019,961
2016-05-04 $80.59 $80.92 $80.41 $80.72 $66.02 2,623,772
2016-05-03 $81.03 $81.03 $80.40 $80.80 $66.08 1,656,009
2016-05-02 $80.92 $81.41 $80.56 $81.37 $66.55 439,712
2016-04-29 $80.68 $80.83 $80.23 $80.69 $65.99 1,300,543
2016-04-28 $81.07 $81.60 $80.74 $80.92 $66.18 763,459
2016-04-27 $81.24 $81.71 $81.03 $81.61 $66.74 562,047
2016-04-26 $80.97 $81.27 $80.87 $81.15 $66.37 528,281
2016-04-25 $80.65 $80.77 $80.39 $80.77 $66.06 517,509
2016-04-22 $80.39 $80.87 $80.39 $80.80 $66.08 722,056
2016-04-21 $81.27 $81.28 $80.24 $80.26 $65.64 693,804
2016-04-20 $81.68 $81.81 $81.26 $81.29 $66.48 782,491
2016-04-19 $81.34 $81.73 $81.31 $81.61 $66.74 794,221
2016-04-18 $80.70 $81.27 $80.61 $81.25 $66.45 697,654
2016-04-15 $80.66 $80.97 $80.64 $80.94 $66.20 661,625
2016-04-14 $80.82 $80.96 $80.55 $80.62 $65.93 927,134
2016-04-13 $80.47 $80.79 $80.23 $80.79 $66.07 664,145
2016-04-12 $79.46 $80.25 $79.43 $80.13 $65.53 862,371
2016-04-11 $79.67 $80.09 $79.34 $79.34 $64.89 1,133,839
2016-04-08 $79.42 $79.76 $79.21 $79.41 $64.94 494,265
2016-04-07 $79.31 $79.46 $78.68 $78.99 $64.60 735,539
2016-04-06 $79.40 $79.68 $78.91 $79.68 $65.17 1,575,915
2016-04-05 $79.52 $79.59 $79.08 $79.22 $64.79 843,555
2016-04-04 $80.37 $80.37 $79.76 $79.88 $65.33 466,874
2016-04-01 $79.51 $80.40 $79.34 $80.37 $65.73 485,020
2016-03-31 $80.10 $80.20 $79.81 $79.93 $65.37 605,366
2016-03-30 $80.32 $80.37 $80.00 $80.11 $65.52 903,585
2016-03-29 $78.97 $80.05 $78.85 $80.05 $65.47 787,236
2016-03-28 $79.00 $79.21 $78.76 $79.09 $64.68 488,733
2016-03-24 $78.43 $78.86 $78.27 $78.86 $64.49 558,030
2016-03-23 $79.15 $79.16 $78.76 $78.77 $64.42 470,214
2016-03-22 $79.03 $79.46 $78.84 $79.29 $64.85 562,410
2016-03-21 $79.22 $79.38 $79.01 $79.26 $64.82 472,512
2016-03-18 $79.31 $79.52 $79.07 $79.25 $64.81 1,594,942
2016-03-17 $78.57 $79.83 $78.52 $79.69 $64.80 1,137,522
2016-03-16 $77.70 $78.64 $77.66 $78.51 $63.84 948,399
2016-03-15 $77.51 $77.90 $77.42 $77.85 $63.30 535,646
2016-03-14 $78.02 $78.14 $77.80 $78.01 $63.43 574,610
2016-03-11 $77.71 $78.25 $77.71 $78.23 $63.61 819,480
2016-03-10 $77.34 $77.64 $76.48 $77.20 $62.77 771,734
2016-03-09 $77.22 $77.44 $76.99 $77.20 $62.77 519,957
2016-03-08 $77.22 $77.38 $76.87 $76.96 $62.58 770,874
2016-03-07 $76.88 $77.59 $76.83 $77.56 $63.07 766,715
2016-03-04 $76.68 $77.31 $76.41 $77.16 $62.74 978,870
2016-03-03 $76.13 $76.68 $75.88 $76.68 $62.35 1,262,739
2016-03-02 $75.48 $76.20 $75.29 $76.20 $61.96 671,203
2016-03-01 $74.78 $75.73 $74.68 $75.71 $61.56 1,223,426
2016-02-29 $74.84 $75.34 $74.36 $74.36 $60.46 523,254
2016-02-26 $75.39 $75.41 $74.74 $74.90 $60.90 780,716
2016-02-25 $74.48 $75.11 $74.28 $75.11 $61.07 422,354
2016-02-24 $73.48 $74.41 $73.08 $74.35 $60.46 417,217
2016-02-23 $74.45 $74.65 $73.93 $74.00 $60.17 564,127
2016-02-22 $74.55 $74.79 $74.48 $74.63 $60.68 658,652
2016-02-19 $73.78 $73.98 $73.49 $73.95 $60.13 447,489
2016-02-18 $73.98 $74.24 $73.72 $74.06 $60.22 549,693
2016-02-17 $73.52 $74.08 $73.50 $73.90 $60.09 556,817
2016-02-16 $72.75 $73.23 $72.41 $73.19 $59.51 682,939
2016-02-12 $71.53 $72.24 $71.34 $72.22 $58.72 798,501
2016-02-11 $70.71 $71.29 $70.37 $70.93 $57.68 753,461
2016-02-10 $72.39 $72.68 $71.65 $71.68 $58.28 972,380
2016-02-09 $71.62 $72.41 $71.52 $72.04 $58.58 728,439
2016-02-08 $72.18 $72.28 $71.27 $72.12 $58.64 755,006
2016-02-05 $72.87 $73.00 $72.32 $72.45 $58.91 666,765
2016-02-04 $72.47 $73.43 $72.42 $73.05 $59.40 1,040,809
2016-02-03 $72.06 $72.76 $71.11 $72.56 $59.00 945,902
2016-02-02 $71.95 $72.00 $71.41 $71.61 $58.23 815,515
2016-02-01 $71.85 $72.80 $71.71 $72.48 $58.94 1,540,547
2016-01-29 $70.72 $72.17 $70.72 $72.17 $58.68 1,314,743
2016-01-28 $70.46 $70.72 $69.88 $70.48 $57.31 1,028,694
2016-01-27 $70.17 $70.94 $69.51 $69.97 $56.89 934,929
2016-01-26 $69.24 $70.39 $69.24 $70.31 $57.17 618,046
2016-01-25 $69.73 $69.83 $68.85 $68.94 $56.06 1,980,458
2016-01-22 $69.49 $70.00 $69.37 $69.93 $56.86 1,411,655
2016-01-21 $68.45 $69.38 $68.07 $68.68 $55.85 2,640,232
2016-01-20 $68.26 $68.97 $66.86 $68.41 $55.63 2,139,535
2016-01-19 $69.55 $69.75 $68.70 $69.23 $56.29 2,243,396
2016-01-15 $68.63 $69.14 $68.06 $68.99 $56.10 1,878,115
2016-01-14 $69.20 $70.34 $68.88 $69.92 $56.85 1,437,902
2016-01-13 $70.38 $70.62 $68.88 $69.02 $56.12 713,096
2016-01-12 $70.35 $70.49 $69.47 $70.25 $57.12 618,882
2016-01-11 $70.21 $70.37 $69.28 $69.88 $56.82 2,189,409
2016-01-08 $70.95 $71.07 $69.83 $69.90 $56.84 1,107,751
2016-01-07 $70.91 $71.51 $70.42 $70.58 $57.39 1,123,942
2016-01-06 $72.04 $72.36 $71.64 $72.03 $58.57 865,126
2016-01-05 $72.65 $72.97 $72.38 $72.87 $59.25 840,208
2016-01-04 $72.37 $72.58 $71.83 $72.57 $59.01 2,760,940
2015-12-31 $74.11 $74.26 $73.54 $73.57 $59.82 730,675
2015-12-30 $74.65 $74.83 $74.30 $74.38 $60.48 2,103,651
2015-12-29 $74.64 $74.91 $74.51 $74.75 $60.78 1,370,871
2015-12-28 $73.89 $74.20 $73.60 $74.18 $60.32 1,697,222
2015-12-24 $74.12 $74.34 $73.92 $74.07 $60.23 638,995
2015-12-23 $73.51 $74.23 $73.51 $74.18 $60.32 2,779,650
2015-12-22 $72.61 $73.34 $72.36 $73.17 $59.50 1,263,635
2015-12-21 $72.11 $72.47 $71.83 $72.31 $58.80 2,613,867
2015-12-18 $72.82 $72.93 $71.82 $71.85 $58.42 1,769,923
2015-12-17 $77.13 $77.13 $76.05 $76.06 $59.23 1,051,347
2015-12-16 $76.20 $77.16 $76.09 $77.02 $59.98 1,625,538
2015-12-15 $75.80 $76.25 $75.72 $75.93 $59.13 1,499,911
2015-12-14 $75.08 $75.31 $74.48 $75.27 $58.62 1,919,370
2015-12-11 $75.19 $75.59 $74.74 $74.93 $58.35 1,135,662
2015-12-10 $76.21 $76.52 $75.90 $75.99 $59.18 1,415,529
2015-12-09 $76.42 $77.35 $75.85 $76.11 $59.27 1,112,141
2015-12-08 $76.80 $77.05 $76.41 $76.64 $59.68 1,089,923
2015-12-07 $77.62 $77.63 $77.00 $77.31 $60.21 1,442,246
2015-12-04 $76.77 $77.91 $76.77 $77.86 $60.63 1,015,858
2015-12-03 $77.63 $77.70 $76.35 $76.66 $59.70 902,893
2015-12-02 $78.44 $78.44 $77.43 $77.54 $60.38 860,151
2015-12-01 $78.14 $78.57 $78.10 $78.47 $61.11 911,426
2015-11-30 $78.39 $78.42 $77.88 $77.91 $60.67 1,296,042
2015-11-27 $78.03 $78.36 $77.89 $78.24 $60.93 138,237
2015-11-25 $78.16 $78.22 $77.96 $78.04 $60.77 748,617
2015-11-24 $77.65 $78.26 $77.41 $78.10 $60.82 707,879
2015-11-23 $77.77 $78.23 $77.76 $77.93 $60.69 1,001,181
2015-11-20 $77.83 $78.16 $77.59 $77.77 $60.56 702,727
2015-11-19 $77.40 $77.64 $77.37 $77.52 $60.37 514,480
2015-11-18 $76.45 $77.49 $76.38 $77.42 $60.29 702,498
2015-11-17 $76.67 $76.92 $76.16 $76.33 $59.44 629,854
2015-11-16 $75.33 $76.59 $75.33 $76.56 $59.62 750,886
2015-11-13 $75.73 $76.05 $75.38 $75.39 $58.71 667,706
2015-11-12 $76.83 $76.83 $75.91 $75.95 $59.15 670,373
2015-11-11 $77.58 $77.58 $77.11 $77.17 $60.10 436,795
2015-11-10 $76.90 $77.34 $76.89 $77.33 $60.22 658,943
2015-11-09 $77.60 $77.60 $76.67 $77.06 $60.01 806,210
2015-11-06 $78.20 $78.26 $77.34 $77.81 $60.60 713,885
2015-11-05 $78.66 $78.69 $78.17 $78.56 $61.18 536,018
2015-11-04 $78.92 $78.98 $78.52 $78.68 $61.27 479,608
2015-11-03 $78.62 $79.02 $78.40 $78.78 $61.35 781,286
2015-11-02 $77.93 $78.85 $77.93 $78.72 $61.30 792,278
2015-10-30 $78.00 $78.18 $77.75 $77.75 $60.55 578,880
2015-10-29 $77.78 $77.99 $77.51 $77.89 $60.66 539,971
2015-10-28 $77.20 $78.00 $77.00 $77.94 $60.70 602,229
2015-10-27 $77.28 $77.43 $76.92 $77.25 $60.16 815,989
2015-10-26 $77.51 $77.68 $77.42 $77.58 $60.42 366,074
2015-10-23 $77.82 $77.82 $77.10 $77.50 $60.35 608,291
2015-10-22 $76.26 $77.63 $76.26 $77.43 $60.30 654,810
2015-10-21 $76.36 $76.54 $75.82 $75.88 $59.09 428,961
2015-10-20 $75.91 $76.41 $75.91 $76.19 $59.33 633,618
2015-10-19 $75.77 $76.09 $75.75 $76.06 $59.23 325,591
2015-10-16 $75.78 $76.05 $75.57 $76.01 $59.19 508,324
2015-10-15 $75.02 $75.71 $74.80 $75.71 $58.96 529,383
2015-10-14 $75.29 $75.60 $74.78 $74.85 $58.29 572,377
2015-10-13 $75.54 $75.90 $75.26 $75.36 $58.69 647,833
2015-10-12 $75.65 $75.99 $75.58 $75.82 $59.05 771,110
2015-10-09 $75.84 $76.00 $75.48 $75.65 $58.91 461,325
2015-10-08 $74.67 $75.85 $74.67 $75.78 $59.01 643,729
2015-10-07 $74.41 $74.86 $74.19 $74.84 $58.28 586,054
2015-10-06 $74.31 $74.42 $74.00 $74.09 $57.70 516,557
2015-10-05 $73.34 $74.41 $73.34 $74.38 $57.92 934,579
2015-10-02 $71.36 $72.91 $71.18 $72.89 $56.76 725,526
2015-10-01 $72.23 $72.42 $71.39 $72.03 $56.09 1,053,825
2015-09-30 $71.83 $72.24 $71.46 $72.16 $56.20 1,233,234
2015-09-29 $70.96 $71.39 $70.81 $71.21 $55.46 1,217,326
2015-09-28 $71.86 $71.91 $70.76 $70.90 $55.21 753,377
2015-09-25 $72.31 $72.77 $71.90 $72.18 $56.21 685,885
2015-09-24 $71.64 $72.08 $71.24 $71.95 $56.03 733,341
2015-09-23 $72.39 $72.46 $71.82 $72.05 $56.11 732,162
2015-09-22 $72.27 $72.56 $71.92 $72.24 $56.26 721,597
2015-09-21 $73.02 $73.60 $72.90 $73.10 $56.93 795,234
2015-09-18 $72.60 $73.45 $72.51 $72.69 $56.61 687,166
2015-09-17 $74.08 $75.04 $73.90 $74.04 $57.27 734,897
2015-09-16 $73.37 $74.19 $73.37 $74.08 $57.30 556,617
2015-09-15 $72.72 $73.46 $72.56 $73.31 $56.71 559,851
2015-09-14 $72.73 $72.73 $72.37 $72.52 $56.10 944,052
2015-09-11 $72.22 $72.77 $71.97 $72.77 $56.29 598,322
2015-09-10 $72.27 $72.97 $72.18 $72.38 $55.99 807,684
2015-09-09 $73.74 $73.88 $72.28 $72.40 $56.00 955,100
2015-09-08 $72.52 $73.26 $72.45 $73.21 $56.63 939,221
2015-09-04 $71.89 $72.07 $71.35 $71.63 $55.41 786,188
2015-09-03 $72.79 $73.35 $72.55 $72.73 $56.26 941,173
2015-09-02 $72.43 $72.56 $71.75 $72.56 $56.13 1,044,401
2015-09-01 $72.93 $72.93 $71.36 $71.72 $55.48 1,282,770
2015-08-31 $73.99 $74.03 $73.50 $73.66 $56.98 1,184,399
2015-08-28 $73.93 $74.38 $73.84 $74.25 $57.43 1,336,430
2015-08-27 $73.42 $74.37 $72.99 $74.17 $57.37 1,004,162
2015-08-26 $71.35 $72.82 $70.99 $72.70 $56.23 1,234,813
2015-08-25 $73.82 $73.97 $70.65 $70.65 $54.65 1,634,129
2015-08-24 $70.45 $74.06 $46.22 $71.87 $55.59 3,264,214
2015-08-21 $76.02 $76.19 $74.83 $74.86 $57.91 994,710
2015-08-20 $77.25 $77.38 $76.53 $76.56 $59.22 635,147
2015-08-19 $78.11 $78.30 $77.34 $77.74 $60.13 455,967
2015-08-18 $78.34 $78.56 $78.24 $78.35 $60.61 508,417

SPDR Dividend ETF (SDY) News Headlines

Recent SPDR Dividend ETF (SDY) News
Similar Companies to SPDR Dividend ETF (SDY) 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.