SPDR S&P 600 Small Cap ETF (SLY)

Exchange: NYSE ARCA

$95.58 ($-1.30) -1.34%

Data as of Dec. 6, 2021

Dec. 6, 2021
SPDR S&P 600 Small Cap ETF - Daily Information
Click for more stock information on SPDR S&P 600 Small Cap ETF.
Daily Information Data
Date Dec. 6, 2021
Open $97.44
Previous Close $95.58
High $97.44
Low $94.93
Adjusted Open $97.44
Previous Adjusted Close $95.58
Adjusted High $97.44
Adjusted Low $94.93

About SPDR S&P 600 Small Cap ETF (SLY)

In seeking to track the performance of the S&P SmallCap 600 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 measures the performance of the small-capitalization segment of the U.S. equity market. The selection universe for the Index includes all U.S. common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX with market capitalizations between $450 million and $2.1 billion at the time of inclusion. This capitalization range may be revised by the Index Provider (as defined below) at any time. To be included in the Index, a security (or issuer of a security, as applicable) should (i) have an annual dollar value traded to float adjusted market capitalization ratio of 1 or greater; (ii) trade a minimum of 250,000 shares in each of the six months leading up to the evaluation date; (iii) have a public float of at least 10%; and (iv) have positive as-reported earnings over the most recent four consecutive quarters (measured using the sum of earnings over those quarters) and for the most recent quarter. The Index is float-adjusted and market capitalization weighted. Index constituents are added and removed on an as-needed basis. Share counts are updated on a quarterly basis. As of August 31, 2019, a significant portion of the Fund comprised companies in the industrial and financial sectors, although this may change from time to time. As of August 31, 2019, the Index comprised 601 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 S&P 600 Small Cap ETF (SLY)
Date Open High Low Close Adj.Close Volume
2021-12-03 $97.44 $97.44 $94.93 $95.58 $95.58 55,386
2021-12-02 $94.76 $97.17 $94.53 $96.88 $96.88 84,453
2021-12-01 $97.66 $98.36 $94.18 $94.29 $94.29 121,033
2021-11-30 $96.96 $96.97 $95.00 $95.77 $95.77 120,173
2021-11-29 $99.64 $99.80 $97.39 $97.77 $97.77 55,480
2021-11-26 $99.19 $99.19 $96.59 $97.91 $97.91 80,578
2021-11-24 $101.25 $101.93 $101.07 $101.86 $101.86 35,393
2021-11-23 $102.30 $102.61 $101.39 $102.13 $102.13 47,123
2021-11-22 $101.99 $103.37 $101.78 $102.11 $102.11 30,503
2021-11-19 $101.58 $102.05 $101.19 $101.40 $101.40 182,859
2021-11-18 $103.25 $103.29 $101.95 $102.54 $102.54 23,202
2021-11-17 $103.74 $103.74 $102.41 $102.81 $102.81 40,107
2021-11-16 $103.56 $104.11 $103.24 $103.95 $103.95 26,137
2021-11-15 $104.23 $104.23 $103.25 $103.61 $103.61 45,682
2021-11-12 $104.12 $104.12 $103.46 $103.60 $103.60 78,989
2021-11-11 $103.75 $104.04 $103.02 $103.66 $103.66 61,062
2021-11-10 $103.98 $104.38 $102.78 $103.10 $103.10 32,743
2021-11-09 $104.38 $104.43 $103.45 $104.14 $104.14 75,059
2021-11-08 $105.04 $105.30 $104.18 $104.37 $104.37 48,412
2021-11-05 $103.16 $104.66 $103.16 $104.34 $104.34 46,298
2021-11-04 $102.58 $103.10 $101.73 $102.14 $102.14 49,729
2021-11-03 $100.02 $102.80 $99.87 $102.24 $102.24 36,043
2021-11-02 $100.60 $100.60 $99.79 $100.20 $100.20 29,919
2021-11-01 $98.31 $100.37 $98.31 $100.27 $100.27 67,975
2021-10-29 $97.90 $98.28 $97.53 $97.90 $97.90 41,760
2021-10-28 $96.91 $98.15 $96.91 $98.10 $98.10 26,740
2021-10-27 $97.98 $97.98 $96.30 $96.32 $96.32 37,110
2021-10-26 $99.45 $99.45 $98.20 $98.25 $98.25 30,972
2021-10-25 $98.51 $99.25 $98.31 $99.12 $99.12 32,686
2021-10-22 $98.24 $98.67 $97.74 $98.21 $98.21 31,509
2021-10-21 $97.93 $98.48 $97.56 $98.22 $98.22 39,452
2021-10-20 $97.18 $98.20 $96.96 $98.01 $98.01 41,025
2021-10-19 $97.63 $97.65 $96.84 $97.39 $97.39 38,222
2021-10-18 $96.78 $97.50 $96.70 $97.30 $97.30 80,718
2021-10-15 $98.49 $98.70 $97.01 $97.08 $97.08 34,466
2021-10-14 $97.43 $97.57 $97.14 $97.43 $97.43 26,415
2021-10-13 $96.43 $96.45 $95.21 $96.29 $96.29 64,580
2021-10-12 $96.20 $96.64 $95.88 $96.22 $96.22 47,642
2021-10-11 $96.85 $97.37 $95.94 $96.01 $96.01 39,542
2021-10-08 $97.30 $97.56 $96.58 $96.65 $96.65 38,409
2021-10-07 $96.51 $97.77 $96.41 $97.13 $97.13 148,944
2021-10-06 $95.44 $95.91 $94.31 $95.65 $95.65 47,524
2021-10-05 $96.59 $97.22 $96.00 $96.45 $96.45 35,767
2021-10-04 $96.44 $96.90 $95.72 $96.06 $96.06 50,764
2021-10-01 $95.07 $97.07 $94.60 $96.51 $96.51 332,608
2021-09-30 $96.87 $96.87 $94.74 $94.74 $94.74 41,990
2021-09-29 $96.39 $96.71 $95.79 $96.25 $96.25 46,578
2021-09-28 $97.41 $97.41 $95.87 $95.90 $95.90 29,392
2021-09-27 $95.81 $98.11 $95.81 $97.40 $97.40 61,159
2021-09-24 $95.26 $96.18 $95.26 $95.65 $95.65 38,122
2021-09-23 $94.80 $96.32 $94.52 $95.69 $95.69 38,235
2021-09-22 $93.41 $94.90 $93.37 $94.17 $94.17 136,088
2021-09-21 $93.50 $93.59 $92.13 $92.66 $92.66 52,778
2021-09-20 $92.48 $93.12 $91.57 $92.82 $92.82 209,469
2021-09-17 $94.62 $95.10 $94.05 $94.83 $94.56 31,843
2021-09-16 $95.12 $95.36 $94.20 $94.75 $94.48 73,129
2021-09-15 $94.09 $95.16 $94.00 $94.98 $94.71 52,686
2021-09-14 $95.66 $95.66 $93.62 $93.97 $93.70 49,005
2021-09-13 $95.23 $95.26 $94.29 $95.26 $94.99 35,167
2021-09-10 $96.21 $96.28 $94.50 $94.54 $94.27 54,831
2021-09-09 $95.68 $96.48 $95.48 $95.57 $95.30 26,725
2021-09-08 $96.15 $96.44 $95.45 $95.70 $95.43 33,004
2021-09-07 $97.40 $97.65 $96.58 $96.61 $96.33 35,297
2021-09-03 $98.08 $98.08 $97.16 $97.47 $97.19 22,597
2021-09-02 $97.87 $98.58 $97.79 $98.11 $97.83 46,701
2021-09-01 $97.60 $97.92 $96.69 $97.65 $97.37 97,606
2021-08-31 $97.21 $97.52 $96.72 $97.31 $97.03 35,171
2021-08-30 $98.14 $98.14 $97.23 $97.29 $97.01 48,720
2021-08-27 $95.46 $98.06 $95.46 $97.82 $97.54 58,668
2021-08-26 $96.03 $96.22 $95.08 $95.11 $94.84 36,876
2021-08-25 $95.99 $96.80 $95.64 $96.18 $95.90 31,691
2021-08-24 $95.60 $95.97 $95.12 $95.77 $95.50 20,768
2021-08-23 $94.70 $95.35 $94.54 $95.20 $94.93 26,373
2021-08-20 $92.51 $94.03 $92.40 $93.97 $93.70 25,726
2021-08-19 $92.48 $92.99 $92.12 $92.52 $92.25 19,876
2021-08-18 $93.87 $94.83 $93.32 $93.32 $93.05 47,215
2021-08-17 $94.80 $94.82 $93.27 $94.17 $93.90 86,526
2021-08-16 $95.39 $95.92 $94.77 $95.52 $95.25 37,641
2021-08-13 $96.82 $96.82 $95.92 $96.02 $95.74 23,836
2021-08-12 $97.19 $97.19 $96.25 $96.74 $96.46 25,279
2021-08-11 $96.75 $97.24 $96.00 $97.19 $96.91 27,886
2021-08-10 $95.62 $96.75 $95.41 $96.52 $96.24 57,297
2021-08-09 $96.30 $96.30 $95.39 $95.68 $95.41 35,869
2021-08-06 $96.05 $96.79 $95.87 $96.47 $96.19 26,826
2021-08-05 $94.37 $95.53 $94.37 $95.36 $95.09 22,081
2021-08-04 $94.78 $95.18 $93.94 $93.99 $93.72 32,750
2021-08-03 $95.25 $95.69 $93.86 $95.61 $95.34 65,316
2021-08-02 $95.99 $97.14 $94.80 $94.92 $94.65 96,353
2021-07-30 $95.23 $96.30 $95.04 $95.33 $95.06 27,785
2021-07-29 $95.15 $96.27 $95.15 $95.66 $95.39 32,885
2021-07-28 $94.30 $95.25 $93.31 $94.55 $94.28 29,579
2021-07-27 $94.00 $94.00 $92.92 $93.76 $93.49 28,168
2021-07-26 $93.82 $94.87 $93.82 $94.49 $94.22 37,034
2021-07-23 $93.51 $93.83 $92.85 $93.68 $93.41 36,751
2021-07-22 $94.67 $94.67 $92.71 $93.03 $92.76 53,004
2021-07-21 $93.95 $95.12 $93.95 $94.78 $94.51 34,115
2021-07-20 $90.85 $93.86 $90.71 $93.25 $92.98 46,877
2021-07-19 $90.56 $91.67 $89.71 $90.50 $90.24 171,873
2021-07-16 $94.39 $94.39 $92.11 $92.24 $91.98 35,615
2021-07-15 $93.58 $94.03 $92.64 $93.57 $93.30 45,720
2021-07-14 $95.69 $96.19 $93.99 $94.11 $93.84 92,809
2021-07-13 $96.53 $96.59 $95.13 $95.13 $94.86 110,441
2021-07-12 $96.32 $97.01 $95.88 $97.01 $96.73 29,706
2021-07-09 $95.47 $96.60 $95.38 $96.60 $96.32 40,602
2021-07-08 $93.50 $95.13 $92.88 $94.11 $93.84 64,179
2021-07-07 $95.70 $96.14 $94.56 $95.32 $95.05 123,024
2021-07-06 $97.46 $97.46 $95.00 $95.89 $95.62 278,453
2021-07-02 $98.59 $98.59 $97.23 $97.34 $97.06 33,826
2021-07-01 $98.39 $98.57 $97.89 $98.39 $98.11 95,434
2021-06-30 $97.05 $97.90 $96.91 $97.74 $97.46 32,002
2021-06-29 $98.07 $98.19 $97.20 $97.37 $97.09 22,325
2021-06-28 $98.78 $98.78 $97.03 $97.64 $97.36 45,153
2021-06-25 $98.96 $99.46 $98.63 $98.72 $98.44 37,264
2021-06-24 $97.88 $98.73 $97.54 $98.63 $98.35 39,637
2021-06-23 $97.31 $97.96 $97.25 $97.30 $97.02 95,917
2021-06-22 $96.56 $97.27 $95.83 $97.18 $96.90 30,078
2021-06-21 $95.33 $96.77 $95.14 $96.71 $96.43 25,363
2021-06-18 $95.93 $96.42 $94.69 $94.79 $94.25 35,697
2021-06-17 $98.89 $98.89 $96.24 $97.23 $96.68 35,987
2021-06-16 $98.74 $99.35 $98.20 $98.93 $98.37 17,007
2021-06-15 $99.03 $99.13 $98.03 $99.01 $98.45 32,415
2021-06-14 $99.51 $100.06 $98.51 $98.85 $98.29 28,894
2021-06-11 $98.88 $99.40 $98.86 $99.40 $98.83 34,735
2021-06-10 $100.21 $100.21 $98.43 $98.47 $97.91 33,294
2021-06-09 $100.93 $100.93 $99.78 $99.82 $99.25 54,441
2021-06-08 $99.81 $100.94 $99.52 $100.64 $100.07 40,966
2021-06-07 $98.85 $99.57 $98.85 $99.55 $98.98 50,274
2021-06-04 $98.75 $98.76 $97.98 $98.52 $97.96 47,381
2021-06-03 $98.34 $98.54 $97.51 $98.29 $97.73 69,225
2021-06-02 $99.55 $99.55 $98.69 $99.14 $98.58 71,145
2021-06-01 $98.58 $99.43 $98.34 $99.21 $98.65 63,627
2021-05-28 $98.38 $98.38 $97.27 $97.68 $97.12 41,638
2021-05-27 $97.69 $98.25 $97.69 $98.01 $97.45 115,367
2021-05-26 $95.52 $97.03 $95.52 $96.99 $96.44 30,787
2021-05-25 $96.43 $97.04 $95.04 $95.10 $94.56 99,737
2021-05-24 $96.14 $96.47 $95.59 $96.12 $95.57 47,719
2021-05-21 $96.13 $96.38 $95.32 $95.67 $95.13 49,216
2021-05-20 $95.17 $95.35 $94.18 $95.16 $94.62 32,980
2021-05-19 $93.91 $94.91 $93.06 $94.89 $94.35 36,743
2021-05-18 $96.71 $96.87 $95.47 $95.55 $95.01 33,790
2021-05-17 $95.97 $96.63 $95.23 $96.59 $96.04 39,007
2021-05-14 $95.33 $96.48 $94.89 $96.32 $95.77 69,057
2021-05-13 $92.44 $94.68 $92.44 $94.33 $93.79 43,423
2021-05-12 $94.57 $94.98 $91.91 $92.10 $91.58 59,535
2021-05-11 $94.05 $95.39 $93.58 $95.06 $94.52 100,427
2021-05-10 $97.83 $97.91 $95.67 $95.69 $95.15 53,455
2021-05-07 $96.55 $97.79 $96.15 $97.67 $97.11 32,175
2021-05-06 $96.13 $96.82 $95.10 $96.81 $96.26 54,010
2021-05-05 $96.75 $96.75 $95.56 $96.21 $95.66 46,300
2021-05-04 $96.19 $96.38 $95.10 $96.22 $95.67 97,812
2021-05-03 $96.68 $97.25 $96.22 $96.72 $96.17 48,865
2021-04-30 $96.17 $96.79 $95.57 $95.60 $95.06 68,120
2021-04-29 $97.78 $97.78 $96.32 $96.92 $96.37 50,040
2021-04-28 $96.54 $97.19 $96.34 $96.88 $96.33 75,403
2021-04-27 $96.71 $97.16 $96.47 $96.70 $96.15 51,051
2021-04-26 $96.45 $97.19 $96.37 $96.45 $95.90 51,892
2021-04-23 $94.71 $96.55 $94.71 $96.09 $95.54 147,105
2021-04-22 $94.96 $95.74 $94.21 $94.34 $93.80 41,589
2021-04-21 $92.36 $94.86 $92.11 $94.86 $94.32 297,719
2021-04-20 $94.44 $94.67 $91.92 $92.62 $92.09 210,458
2021-04-19 $95.55 $95.74 $94.11 $94.76 $94.22 43,561
2021-04-16 $95.99 $96.16 $95.34 $95.90 $95.35 68,610
2021-04-15 $96.07 $96.54 $94.74 $95.57 $95.03 35,349
2021-04-14 $94.45 $96.22 $94.44 $95.19 $94.65 55,558
2021-04-13 $94.77 $94.85 $93.48 $94.26 $93.72 120,674
2021-04-12 $94.90 $95.11 $94.31 $94.97 $94.43 50,954
2021-04-09 $94.67 $94.94 $94.13 $94.90 $94.36 35,225
2021-04-08 $94.76 $94.76 $93.38 $94.63 $94.09 84,810
2021-04-07 $95.39 $95.61 $94.04 $94.13 $93.59 54,210
2021-04-06 $95.83 $96.58 $95.42 $95.56 $95.02 88,084
2021-04-05 $96.37 $96.37 $95.10 $95.70 $95.16 89,315
2021-04-01 $94.53 $95.25 $94.25 $95.25 $94.71 173,268
2021-03-31 $94.04 $94.74 $93.55 $93.98 $93.45 94,156
2021-03-30 $92.11 $93.87 $91.98 $93.49 $92.96 43,264
2021-03-29 $94.13 $95.00 $92.19 $92.25 $91.73 1,505,539
2021-03-26 $93.47 $94.62 $92.94 $94.55 $94.01 96,291
2021-03-25 $89.31 $92.70 $88.89 $92.44 $91.91 109,378
2021-03-24 $92.62 $93.58 $90.04 $90.06 $89.55 79,139
2021-03-23 $94.04 $94.57 $91.04 $91.54 $91.02 112,005
2021-03-22 $96.53 $96.53 $94.47 $94.92 $94.38 211,846
2021-03-19 $96.15 $97.13 $95.01 $96.53 $95.74 120,823
2021-03-18 $98.23 $99.14 $95.88 $96.13 $95.34 74,989
2021-03-17 $97.75 $98.55 $96.89 $98.33 $97.52 52,490
2021-03-16 $99.39 $99.39 $97.57 $97.79 $96.99 98,081
2021-03-15 $99.47 $99.57 $98.56 $99.49 $98.67 145,462
2021-03-12 $98.96 $99.71 $98.80 $99.62 $98.80 61,935
2021-03-11 $98.36 $98.73 $97.64 $98.62 $97.81 270,067
2021-03-10 $96.17 $97.79 $96.17 $97.40 $96.60 81,647
2021-03-09 $95.74 $96.35 $94.75 $95.40 $94.62 106,058
2021-03-08 $93.37 $95.31 $93.14 $94.51 $93.73 122,414
2021-03-05 $91.89 $92.60 $89.00 $92.60 $91.84 52,971
2021-03-04 $92.34 $92.93 $89.07 $90.52 $89.78 118,410
2021-03-03 $92.58 $93.91 $92.25 $92.32 $91.56 91,291
2021-03-02 $93.84 $93.84 $92.19 $92.21 $91.45 130,579
2021-03-01 $92.85 $94.03 $92.49 $93.79 $93.02 75,199
2021-02-26 $91.59 $92.34 $89.63 $91.09 $90.34 88,066
2021-02-25 $94.62 $94.86 $91.25 $91.49 $90.74 74,776
2021-02-24 $92.21 $94.44 $92.21 $94.34 $93.56 107,714
2021-02-23 $91.42 $92.19 $90.02 $91.77 $91.01 81,575
2021-02-22 $91.31 $92.92 $91.31 $92.23 $91.47 115,656
2021-02-19 $90.65 $92.04 $90.65 $91.72 $90.97 66,912
2021-02-18 $91.08 $91.22 $89.79 $90.25 $89.51 65,126
2021-02-17 $91.53 $91.76 $90.58 $91.63 $90.88 85,033
2021-02-16 $93.14 $93.14 $91.69 $92.12 $91.36 61,498
2021-02-12 $91.86 $92.49 $91.63 $92.32 $91.56 65,778
2021-02-11 $92.23 $92.92 $90.69 $92.10 $91.34 91,419
2021-02-10 $92.82 $92.91 $91.33 $91.81 $91.05 63,094
2021-02-09 $91.54 $92.61 $90.93 $92.18 $91.42 1,416,094
2021-02-08 $90.02 $91.56 $89.86 $91.56 $90.81 63,635
2021-02-05 $89.00 $89.13 $88.04 $89.07 $88.34 260,263
2021-02-04 $86.95 $88.10 $86.55 $88.10 $87.38 67,742
2021-02-03 $86.43 $86.67 $85.52 $86.49 $85.78 69,443
2021-02-02 $86.62 $86.72 $85.52 $86.23 $85.52 98,846
2021-02-01 $85.47 $86.25 $84.00 $86.06 $85.35 134,630
2021-01-29 $86.83 $86.85 $84.12 $84.47 $83.77 85,207
2021-01-28 $87.59 $88.59 $85.20 $85.69 $84.98 85,813
2021-01-27 $87.15 $88.29 $86.42 $87.32 $86.60 164,443
2021-01-26 $88.10 $88.10 $86.90 $87.66 $86.94 88,122
2021-01-25 $87.59 $89.39 $86.85 $87.74 $87.02 145,869
2021-01-22 $85.75 $87.63 $85.35 $87.63 $86.91 83,798
2021-01-21 $87.74 $87.74 $86.30 $86.53 $85.82 64,280
2021-01-20 $87.47 $88.05 $86.85 $87.49 $86.77 121,323
2021-01-19 $87.23 $87.41 $86.41 $87.10 $86.38 70,761
2021-01-15 $86.91 $86.91 $85.51 $86.15 $85.44 101,053
2021-01-14 $86.51 $88.00 $86.40 $87.71 $86.99 125,642
2021-01-13 $86.47 $86.54 $85.60 $85.80 $85.09 52,008
2021-01-12 $85.36 $86.51 $85.31 $86.47 $85.76 89,803
2021-01-11 $83.94 $85.01 $83.28 $84.97 $84.27 85,472
2021-01-08 $85.89 $85.89 $83.75 $84.67 $83.97 134,011
2021-01-07 $85.06 $85.44 $84.53 $85.34 $84.64 280,050
2021-01-06 $81.75 $85.11 $81.48 $84.40 $83.71 163,136
2021-01-05 $78.65 $80.99 $78.50 $80.42 $79.76 157,859
2021-01-04 $80.31 $80.37 $77.77 $78.73 $78.08 487,013
2020-12-31 $79.43 $79.79 $78.81 $79.54 $78.89 49,867
2020-12-30 $79.04 $79.83 $79.04 $79.43 $78.78 57,445
2020-12-29 $80.26 $80.26 $78.28 $78.70 $78.05 39,226
2020-12-28 $80.58 $80.58 $79.87 $79.90 $79.24 82,618
2020-12-24 $79.88 $79.88 $79.30 $79.72 $79.06 23,343
2020-12-23 $79.10 $79.87 $79.10 $79.71 $79.05 45,635
2020-12-22 $78.76 $78.94 $78.22 $78.81 $78.16 148,224
2020-12-21 $77.43 $78.52 $77.28 $78.47 $77.82 44,427
2020-12-18 $79.71 $80.10 $78.89 $79.08 $78.10 81,535
2020-12-17 $79.41 $79.71 $78.81 $79.71 $78.72 62,666
2020-12-16 $79.58 $79.58 $78.64 $78.96 $77.98 108,366
2020-12-15 $77.92 $79.32 $77.75 $79.32 $78.33 56,394
2020-12-14 $78.34 $78.52 $77.29 $77.33 $76.37 45,782
2020-12-11 $77.57 $78.10 $76.88 $77.47 $76.51 45,701
2020-12-10 $77.28 $78.23 $77.00 $78.12 $77.15 63,622
2020-12-09 $78.44 $78.68 $77.23 $77.78 $76.81 101,688
2020-12-08 $76.44 $77.80 $76.44 $77.78 $76.81 58,586
2020-12-07 $77.45 $77.45 $76.64 $77.09 $76.13 75,327
2020-12-04 $75.94 $77.44 $75.94 $77.39 $76.43 82,208
2020-12-03 $75.20 $76.01 $75.20 $75.44 $74.50 44,044
2020-12-02 $74.62 $75.19 $73.96 $75.03 $74.10 37,469
2020-12-01 $75.01 $75.18 $74.16 $74.69 $73.76 119,444
2020-11-30 $75.27 $75.42 $73.62 $73.75 $72.83 64,903
2020-11-27 $75.59 $75.97 $74.95 $75.49 $74.55 30,080
2020-11-25 $76.22 $76.22 $75.07 $75.63 $74.69 233,098
2020-11-24 $75.28 $76.55 $75.15 $76.26 $75.31 148,639
2020-11-23 $73.52 $74.74 $73.43 $74.38 $73.45 148,773
2020-11-20 $72.45 $72.86 $72.18 $72.75 $71.85 32,293
2020-11-19 $72.21 $72.87 $71.80 $72.79 $71.88 36,538
2020-11-18 $73.64 $73.83 $72.41 $72.43 $71.53 64,691
2020-11-17 $72.41 $73.54 $71.55 $73.28 $72.37 42,560
2020-11-16 $72.46 $73.02 $71.97 $72.91 $72.00 97,378
2020-11-13 $69.69 $71.08 $69.69 $70.89 $70.01 21,801
2020-11-12 $69.91 $69.94 $68.44 $68.99 $68.13 63,044
2020-11-11 $71.56 $71.56 $69.92 $70.51 $69.63 58,114
2020-11-10 $69.64 $71.29 $69.45 $70.93 $70.05 62,706
2020-11-09 $69.61 $71.41 $69.10 $69.10 $68.24 56,133
2020-11-06 $66.77 $66.82 $65.85 $65.94 $65.12 36,284
2020-11-05 $65.49 $66.81 $65.49 $66.54 $65.71 48,457
2020-11-04 $64.78 $65.52 $64.00 $64.70 $63.90 34,480
2020-11-03 $64.73 $65.76 $64.68 $65.46 $64.65 55,576
2020-11-02 $63.11 $63.74 $62.94 $63.74 $62.95 51,286
2020-10-30 $62.76 $63.19 $61.82 $62.33 $61.55 106,401
2020-10-29 $62.21 $63.44 $61.69 $63.21 $62.42 95,368
2020-10-28 $62.73 $63.14 $62.22 $62.25 $61.48 55,305
2020-10-27 $65.00 $65.07 $64.24 $64.24 $63.44 28,269
2020-10-26 $65.64 $65.64 $64.40 $65.08 $64.27 44,444
2020-10-23 $66.54 $66.62 $65.94 $66.48 $65.65 28,409
2020-10-22 $65.28 $66.19 $65.13 $66.15 $65.33 50,095
2020-10-21 $65.56 $65.87 $65.06 $65.17 $64.36 19,910
2020-10-20 $65.46 $66.06 $65.27 $65.42 $64.61 52,542
2020-10-19 $65.89 $66.21 $64.88 $65.00 $64.19 86,527
2020-10-16 $66.30 $66.32 $65.77 $65.77 $64.95 37,569
2020-10-15 $64.50 $66.20 $64.46 $66.17 $65.35 29,507
2020-10-14 $65.87 $66.12 $65.25 $65.26 $64.45 46,097
2020-10-13 $66.00 $66.00 $65.40 $65.66 $64.84 39,858
2020-10-12 $66.12 $66.50 $65.80 $66.34 $65.51 86,280
2020-10-09 $66.09 $66.39 $65.63 $65.92 $65.10 285,087
2020-10-08 $65.29 $65.68 $64.93 $65.64 $64.82 39,920
2020-10-07 $64.50 $64.92 $64.19 $64.69 $63.89 42,045
2020-10-06 $64.38 $65.29 $63.74 $63.76 $62.97 48,907
2020-10-05 $63.02 $63.79 $63.02 $63.79 $63.00 56,808
2020-10-02 $60.42 $62.57 $60.42 $62.35 $61.57 49,531
2020-10-01 $61.25 $61.71 $60.78 $61.68 $60.91 121,613
2020-09-30 $60.85 $61.77 $60.54 $60.87 $60.11 72,570
2020-09-29 $60.93 $61.09 $60.10 $60.69 $59.94 40,568
2020-09-28 $60.25 $61.28 $60.25 $61.04 $60.28 46,542
2020-09-25 $58.47 $59.56 $58.47 $59.41 $58.67 35,109
2020-09-24 $58.55 $59.64 $57.90 $58.78 $58.05 153,920
2020-09-23 $60.17 $60.63 $58.48 $58.48 $57.75 78,733
2020-09-22 $59.94 $60.22 $59.37 $60.13 $59.38 46,802
2020-09-21 $60.58 $60.58 $59.08 $59.75 $59.01 129,518
2020-09-18 $62.58 $62.95 $61.39 $62.01 $61.15 24,765
2020-09-17 $61.93 $62.60 $61.72 $62.39 $61.52 207,210
2020-09-16 $62.73 $63.64 $62.68 $62.88 $62.00 85,802
2020-09-15 $62.91 $63.04 $62.37 $62.43 $61.56 22,495
2020-09-14 $61.92 $62.55 $61.84 $62.41 $61.54 30,103
2020-09-11 $62.15 $62.15 $60.89 $61.34 $60.48 46,477
2020-09-10 $62.79 $62.95 $61.68 $61.68 $60.82 263,426
2020-09-09 $62.61 $62.86 $62.00 $62.57 $61.70 38,366
2020-09-08 $62.59 $62.91 $61.98 $61.98 $61.12 55,808
2020-09-04 $64.50 $64.56 $62.51 $63.48 $62.59 94,556
2020-09-03 $65.35 $65.40 $63.47 $63.80 $62.91 36,321
2020-09-02 $64.85 $65.61 $64.46 $65.40 $64.49 84,265
2020-09-01 $63.84 $64.68 $63.51 $64.68 $63.78 48,828
2020-08-31 $64.82 $64.82 $63.92 $63.92 $63.03 265,435
2020-08-28 $64.81 $64.83 $64.32 $64.83 $63.93 27,647
2020-08-27 $64.41 $64.81 $64.05 $64.38 $63.48 45,611
2020-08-26 $64.62 $64.76 $64.13 $64.17 $63.27 52,197
2020-08-25 $65.13 $65.13 $64.24 $64.74 $63.84 53,189
2020-08-24 $64.06 $64.69 $63.77 $64.69 $63.79 46,075
2020-08-21 $63.76 $63.84 $63.23 $63.64 $62.75 39,478
2020-08-20 $64.01 $64.44 $63.95 $64.02 $63.13 39,333
2020-08-19 $64.83 $65.21 $64.46 $64.57 $63.67 66,620
2020-08-18 $65.39 $65.39 $64.40 $64.54 $63.64 43,868
2020-08-17 $65.47 $65.47 $65.01 $65.33 $64.42 39,094
2020-08-14 $64.83 $65.55 $64.68 $65.26 $64.35 17,107
2020-08-13 $65.40 $65.71 $65.03 $65.20 $64.29 32,298
2020-08-12 $66.24 $66.24 $65.18 $65.74 $64.82 34,463
2020-08-11 $66.16 $66.59 $65.17 $65.43 $64.52 137,052
2020-08-10 $64.97 $65.89 $64.97 $65.45 $64.54 38,143
2020-08-07 $63.46 $64.81 $63.46 $64.81 $63.91 30,583
2020-08-06 $63.98 $64.12 $63.40 $63.72 $62.83 32,178
2020-08-05 $63.20 $64.02 $63.05 $63.97 $63.08 61,715
2020-08-04 $62.13 $62.62 $61.83 $62.57 $61.70 46,707
2020-08-03 $61.77 $62.33 $61.46 $62.21 $61.34 47,647
2020-07-31 $61.80 $61.80 $60.34 $61.50 $60.64 42,813
2020-07-30 $61.50 $62.08 $61.08 $61.94 $61.08 33,784
2020-07-29 $61.02 $62.40 $61.02 $62.32 $61.45 29,233
2020-07-28 $61.06 $61.43 $60.74 $60.79 $59.94 52,082
2020-07-27 $60.65 $61.22 $60.19 $61.20 $60.35 47,916
2020-07-24 $61.14 $61.17 $60.42 $60.48 $59.64 99,175
2020-07-23 $61.02 $62.10 $61.02 $61.51 $60.65 79,364
2020-07-22 $60.69 $61.39 $60.69 $61.12 $60.27 121,918
2020-07-21 $60.41 $61.32 $60.41 $61.04 $60.19 57,960
2020-07-20 $60.09 $60.19 $59.55 $59.79 $58.96 58,209
2020-07-17 $60.32 $60.59 $59.89 $60.19 $59.35 48,642
2020-07-16 $60.21 $60.48 $59.75 $60.18 $59.34 56,683
2020-07-15 $59.87 $60.91 $59.79 $60.62 $59.77 88,536
2020-07-14 $57.33 $58.42 $57.21 $58.41 $57.60 47,896
2020-07-13 $58.49 $59.29 $57.46 $57.46 $56.66 119,805
2020-07-10 $56.69 $58.06 $56.69 $58.06 $57.25 108,000
2020-07-09 $58.06 $58.16 $56.17 $56.90 $56.11 47,955
2020-07-08 $57.71 $58.43 $57.04 $58.09 $57.28 52,754
2020-07-07 $58.52 $58.85 $57.74 $57.87 $57.06 59,510
2020-07-06 $59.71 $59.87 $58.78 $59.03 $58.21 75,574
2020-07-02 $59.43 $59.78 $58.38 $58.56 $57.74 60,631
2020-07-01 $59.08 $59.55 $58.01 $58.18 $57.37 37,831
2020-06-30 $58.08 $59.19 $57.94 $59.02 $58.20 78,790
2020-06-29 $56.78 $58.51 $56.78 $58.22 $57.41 41,978
2020-06-26 $57.20 $57.20 $55.87 $55.98 $55.20 76,189
2020-06-25 $56.35 $57.65 $56.31 $57.65 $56.85 52,665
2020-06-24 $57.93 $57.99 $56.10 $56.63 $55.84 448,977
2020-06-23 $59.06 $59.36 $58.42 $58.74 $57.92 126,369
2020-06-22 $57.75 $58.57 $57.16 $58.53 $57.71 44,584
2020-06-19 $60.00 $60.17 $57.97 $58.33 $57.28 100,328
2020-06-18 $58.73 $59.70 $58.67 $59.06 $58.00 41,480
2020-06-17 $60.64 $60.67 $59.20 $59.26 $58.20 52,852
2020-06-16 $61.57 $61.57 $59.80 $60.47 $59.39 53,965
2020-06-15 $55.95 $59.49 $55.73 $59.13 $58.07 81,049
2020-06-12 $58.50 $59.22 $56.29 $57.93 $56.89 79,127
2020-06-11 $58.64 $58.95 $56.30 $56.38 $55.37 104,501
2020-06-10 $63.62 $63.82 $61.40 $61.40 $60.30 43,994
2020-06-09 $64.26 $64.48 $63.20 $63.77 $62.63 106,913
2020-06-08 $65.16 $65.55 $64.66 $65.37 $64.20 90,227
2020-06-05 $64.06 $64.91 $63.72 $64.04 $62.89 245,499
2020-06-04 $60.12 $61.68 $59.64 $61.26 $60.16 58,439
2020-06-03 $59.28 $60.82 $59.28 $60.47 $59.39 126,652
2020-06-02 $58.05 $58.63 $57.74 $58.36 $57.31 431,852
2020-06-01 $57.20 $58.48 $57.11 $57.77 $56.73 69,241
2020-05-29 $57.23 $57.51 $56.39 $57.10 $56.08 84,404
2020-05-28 $60.12 $60.12 $57.56 $57.80 $56.76 67,185
2020-05-27 $58.53 $59.76 $57.45 $59.59 $58.52 72,179
2020-05-26 $57.07 $57.73 $57.05 $57.30 $56.27 123,673
2020-05-22 $54.95 $55.13 $54.34 $55.10 $54.11 46,656
2020-05-21 $54.83 $55.22 $54.43 $54.84 $53.86 52,359
2020-05-20 $54.09 $55.11 $54.09 $54.84 $53.86 74,972
2020-05-19 $53.99 $54.52 $53.12 $53.12 $52.17 194,585
2020-05-18 $52.79 $54.47 $52.79 $54.24 $53.27 103,872
2020-05-15 $49.58 $50.86 $49.30 $50.63 $49.72 170,876
2020-05-14 $48.79 $49.97 $47.44 $49.96 $49.06 298,431
2020-05-13 $51.35 $51.45 $49.12 $49.80 $48.91 247,466
2020-05-12 $54.03 $54.03 $51.80 $51.83 $50.90 183,136
2020-05-11 $54.05 $54.41 $53.20 $53.81 $52.85 153,414
2020-05-08 $53.49 $54.79 $53.47 $54.79 $53.81 150,662
2020-05-07 $52.48 $53.16 $52.31 $52.55 $51.61 122,791
2020-05-06 $52.78 $53.20 $51.75 $51.83 $50.90 219,424
2020-05-05 $53.08 $54.01 $52.32 $52.51 $51.57 276,786
2020-05-04 $51.83 $52.51 $51.08 $52.27 $51.33 123,735
2020-05-01 $53.49 $53.49 $51.84 $52.55 $51.61 70,447
2020-04-30 $55.99 $55.99 $54.71 $54.81 $53.83 115,389
2020-04-29 $55.84 $57.56 $55.26 $57.04 $56.02 110,462
2020-04-28 $54.37 $54.75 $53.26 $54.02 $53.05 107,706
2020-04-27 $51.22 $53.35 $51.22 $52.97 $52.02 155,281
2020-04-24 $50.49 $51.13 $50.00 $50.77 $49.86 166,271
2020-04-23 $49.73 $51.00 $49.73 $50.12 $49.22 144,094
2020-04-22 $50.20 $50.38 $49.35 $49.50 $48.61 249,674
2020-04-21 $48.95 $49.54 $48.48 $49.18 $48.30 108,438
2020-04-20 $50.17 $51.17 $49.88 $50.30 $49.40 134,226
2020-04-17 $50.76 $51.50 $50.46 $51.24 $50.32 208,283
2020-04-16 $49.51 $49.80 $48.05 $49.01 $48.13 151,696
2020-04-15 $50.00 $50.33 $49.16 $49.35 $48.47 107,820
2020-04-14 $52.17 $52.81 $51.19 $51.77 $50.84 150,842
2020-04-13 $52.53 $52.69 $50.49 $50.92 $50.01 199,359
2020-04-09 $51.38 $53.05 $51.38 $52.66 $51.72 425,677
2020-04-08 $48.66 $50.59 $48.27 $50.12 $49.22 132,123
2020-04-07 $49.58 $50.48 $47.77 $48.04 $47.18 189,337
2020-04-06 $45.88 $47.98 $45.88 $47.77 $46.91 155,129
2020-04-03 $45.57 $45.86 $43.23 $44.15 $43.36 336,684
2020-04-02 $44.81 $46.80 $44.47 $45.75 $44.93 222,539
2020-04-01 $46.56 $46.72 $44.65 $45.06 $44.25 276,697
2020-03-31 $48.55 $49.10 $47.61 $48.43 $47.56 319,925
2020-03-30 $47.69 $48.67 $46.73 $48.67 $47.80 264,993
2020-03-27 $48.09 $49.00 $47.02 $47.53 $46.68 508,906
2020-03-26 $47.15 $49.68 $47.14 $49.49 $48.60 311,699
2020-03-25 $46.31 $48.37 $44.89 $46.45 $45.62 389,221
2020-03-24 $44.81 $46.41 $44.04 $45.95 $45.13 614,737
2020-03-23 $42.95 $43.24 $40.78 $42.25 $41.49 413,162
2020-03-20 $45.75 $46.63 $42.76 $42.76 $41.77 282,991
2020-03-19 $42.90 $45.98 $41.34 $45.15 $44.11 547,908
2020-03-18 $44.34 $45.75 $41.30 $42.42 $41.44 425,267
2020-03-17 $46.38 $47.89 $43.50 $47.42 $46.33 494,954
2020-03-16 $45.60 $47.92 $44.01 $46.06 $45.00 899,956
2020-03-13 $50.65 $51.65 $47.22 $51.65 $50.46 327,374
2020-03-12 $49.78 $51.50 $44.75 $47.63 $46.53 646,685
2020-03-11 $55.77 $56.14 $53.14 $53.83 $52.59 194,060
2020-03-10 $58.02 $58.02 $54.73 $57.29 $55.97 125,129
2020-03-09 $56.73 $58.02 $55.19 $55.55 $54.27 205,720
2020-03-06 $60.98 $62.30 $60.26 $61.64 $60.22 68,126
2020-03-05 $63.61 $63.90 $62.12 $62.88 $61.43 86,564
2020-03-04 $64.20 $65.17 $63.46 $65.08 $63.58 69,128
2020-03-03 $64.39 $65.28 $62.47 $63.19 $61.73 88,702
2020-03-02 $63.37 $64.54 $62.29 $64.54 $63.05 323,180
2020-02-28 $62.11 $63.53 $61.82 $62.99 $61.54 180,010
2020-02-27 $65.14 $66.34 $63.92 $63.92 $62.45 83,699
2020-02-26 $67.61 $68.01 $66.36 $66.44 $64.91 58,526
2020-02-25 $70.00 $70.12 $67.10 $67.35 $65.80 96,939
2020-02-24 $70.05 $70.05 $69.27 $69.67 $68.06 90,538
2020-02-21 $72.21 $72.51 $71.65 $71.72 $70.07 27,592
2020-02-20 $72.09 $72.69 $71.73 $72.55 $70.88 43,782
2020-02-19 $72.42 $72.54 $72.02 $72.25 $70.58 139,613
2020-02-18 $72.06 $72.26 $71.56 $71.91 $70.25 44,013
2020-02-14 $72.85 $72.85 $72.13 $72.36 $70.69 37,931
2020-02-13 $72.07 $72.82 $72.07 $72.74 $71.06 571,355
2020-02-12 $72.42 $72.50 $72.14 $72.45 $70.78 42,736
2020-02-11 $71.80 $72.40 $71.70 $71.93 $70.27 31,141
2020-02-10 $71.09 $71.44 $71.09 $71.44 $69.79 67,518
2020-02-07 $71.84 $71.84 $71.00 $71.19 $69.55 42,387
2020-02-06 $72.83 $72.83 $72.20 $72.26 $70.59 27,734
2020-02-05 $71.63 $72.53 $71.63 $72.48 $70.81 87,935
2020-02-04 $71.01 $71.39 $71.01 $71.05 $69.41 40,227
2020-02-03 $69.91 $70.56 $69.91 $70.18 $68.56 47,683
2020-01-31 $70.91 $71.50 $69.45 $69.61 $68.01 50,127
2020-01-30 $70.84 $71.25 $70.51 $71.25 $69.61 26,802
2020-01-29 $72.00 $72.17 $71.27 $71.27 $69.63 51,721
2020-01-28 $71.77 $72.09 $71.56 $71.90 $70.24 45,049
2020-01-27 $70.97 $71.64 $70.79 $71.29 $69.65 39,633
2020-01-24 $73.44 $73.44 $71.70 $72.18 $70.52 38,193
2020-01-23 $72.92 $73.30 $72.33 $73.26 $71.57 41,103
2020-01-22 $73.38 $73.46 $73.03 $73.06 $71.38 38,929
2020-01-21 $73.57 $73.57 $73.01 $73.14 $71.45 40,049
2020-01-17 $74.23 $74.23 $73.67 $73.83 $72.13 44,302
2020-01-16 $73.47 $74.10 $73.47 $73.90 $72.20 42,937
2020-01-15 $72.47 $73.21 $72.47 $72.88 $71.20 53,761
2020-01-14 $72.13 $73.07 $72.08 $72.64 $70.97 65,352
2020-01-13 $71.79 $72.44 $71.71 $72.38 $70.71 63,899
2020-01-10 $72.12 $72.12 $71.45 $71.75 $70.10 68,610
2020-01-09 $72.51 $72.51 $72.05 $72.14 $70.48 210,936
2020-01-08 $72.02 $72.45 $72.02 $72.22 $70.56 43,420
2020-01-07 $72.23 $72.23 $71.87 $72.02 $70.36 44,676
2020-01-06 $72.01 $72.46 $71.69 $72.36 $70.69 53,338
2020-01-03 $71.86 $72.51 $71.81 $72.50 $70.83 74,255
2020-01-02 $72.88 $72.91 $71.88 $72.51 $70.84 68,513
2019-12-31 $72.21 $72.74 $72.16 $72.45 $70.78 67,847
2019-12-30 $72.44 $72.60 $71.95 $72.29 $70.62 50,087
2019-12-27 $72.89 $72.93 $72.16 $72.31 $70.64 37,116
2019-12-26 $72.82 $72.91 $72.49 $72.71 $71.03 47,548
2019-12-24 $72.72 $72.76 $72.49 $72.72 $71.04 28,817
2019-12-23 $72.56 $72.61 $72.24 $72.55 $70.88 135,317
2019-12-20 $73.03 $73.08 $72.76 $72.82 $70.84 37,352
2019-12-19 $72.66 $72.80 $72.47 $72.75 $70.77 400,222
2019-12-18 $72.45 $72.66 $72.26 $72.63 $70.65 40,646
2019-12-17 $72.00 $72.36 $71.78 $72.36 $70.39 48,559
2019-12-16 $71.94 $72.33 $71.73 $71.81 $69.86 59,651
2019-12-13 $71.85 $72.06 $71.19 $71.40 $69.46 27,936
2019-12-12 $71.17 $72.30 $71.17 $71.84 $69.89 34,825
2019-12-11 $71.21 $71.21 $70.85 $71.11 $69.18 45,247
2019-12-10 $71.05 $71.27 $70.96 $71.03 $69.10 22,993
2019-12-09 $71.28 $71.38 $71.11 $71.14 $69.20 33,856
2019-12-06 $70.93 $71.60 $70.93 $71.28 $69.34 71,846
2019-12-05 $70.33 $70.42 $70.06 $70.29 $68.38 33,490
2019-12-04 $69.88 $70.39 $69.88 $70.11 $68.20 40,716
2019-12-03 $69.02 $69.58 $68.89 $69.53 $67.64 77,292
2019-12-02 $70.92 $70.92 $69.77 $69.83 $67.93 36,667
2019-11-29 $70.95 $70.95 $70.60 $70.63 $68.71 11,728
2019-11-27 $70.95 $71.22 $70.91 $71.10 $69.17 19,004
2019-11-26 $70.83 $71.11 $70.68 $70.79 $68.86 19,458
2019-11-25 $69.51 $70.96 $69.51 $70.84 $68.91 32,565
2019-11-22 $69.18 $69.21 $68.80 $69.13 $67.25 21,607
2019-11-21 $69.46 $69.46 $68.75 $68.91 $67.04 27,687
2019-11-20 $69.40 $69.81 $68.94 $69.26 $67.38 34,537
2019-11-19 $69.79 $69.91 $69.50 $69.69 $67.79 30,432
2019-11-18 $69.77 $69.77 $69.42 $69.59 $67.70 24,487
2019-11-15 $69.95 $69.95 $69.53 $69.82 $67.92 32,595
2019-11-14 $69.60 $69.89 $69.44 $69.53 $67.64 35,260
2019-11-13 $69.62 $69.77 $69.37 $69.63 $67.74 58,793
2019-11-12 $70.16 $70.37 $69.97 $70.03 $68.12 56,887
2019-11-11 $69.90 $70.11 $69.73 $69.99 $68.09 23,520
2019-11-08 $70.00 $70.29 $69.92 $70.28 $68.37 25,124
2019-11-07 $70.54 $70.78 $70.01 $70.16 $68.25 132,188
2019-11-06 $70.32 $70.32 $69.85 $69.98 $68.08 34,909
2019-11-05 $70.35 $70.69 $70.30 $70.32 $68.41 333,601
2019-11-04 $70.10 $70.41 $69.96 $70.27 $68.36 262,127
2019-11-01 $68.94 $69.70 $68.94 $69.64 $67.75 39,314
2019-10-31 $69.19 $69.19 $68.12 $68.55 $66.68 37,322
2019-10-30 $69.70 $69.70 $68.86 $69.31 $67.42 24,329
2019-10-29 $69.32 $69.85 $69.23 $69.66 $67.76 38,435
2019-10-28 $69.05 $69.66 $69.00 $69.40 $67.51 54,381
2019-10-25 $68.24 $68.95 $68.24 $68.75 $66.88 24,776
2019-10-24 $68.69 $68.69 $68.00 $68.36 $66.50 29,004
2019-10-23 $68.21 $68.50 $68.09 $68.50 $66.64 273,031
2019-10-22 $68.20 $68.60 $67.91 $68.24 $66.38 31,115
2019-10-21 $68.06 $68.59 $68.01 $68.07 $66.22 33,549
2019-10-18 $67.59 $67.90 $67.14 $67.51 $65.67 21,051
2019-10-17 $67.40 $67.89 $67.35 $67.82 $65.97 70,815
2019-10-16 $66.84 $67.37 $66.84 $67.09 $65.26 30,483
2019-10-15 $66.41 $67.19 $66.23 $66.94 $65.12 28,957
2019-10-14 $66.22 $66.26 $65.90 $66.18 $64.38 24,983
2019-10-11 $66.11 $67.15 $66.11 $66.45 $64.64 76,409
2019-10-10 $65.14 $65.60 $65.12 $65.19 $63.42 58,783
2019-10-09 $65.30 $65.31 $64.88 $65.07 $63.30 42,433
2019-10-08 $65.35 $65.37 $64.75 $64.80 $63.04 31,093
2019-10-07 $65.88 $66.38 $65.57 $65.88 $64.09 24,678
2019-10-04 $65.54 $66.06 $65.17 $66.06 $64.26 49,709
2019-10-03 $65.12 $65.43 $64.32 $65.35 $63.57 68,306
2019-10-02 $65.52 $65.52 $64.74 $65.26 $63.48 62,445
2019-10-01 $67.54 $68.10 $65.81 $65.95 $64.16 57,648
2019-09-30 $67.23 $67.63 $67.04 $67.21 $65.38 119,701
2019-09-27 $67.80 $68.00 $66.88 $67.18 $65.35 46,315
2019-09-26 $68.32 $68.32 $67.45 $67.60 $65.76 34,921
2019-09-25 $67.36 $68.42 $67.32 $68.29 $66.43 43,603
2019-09-24 $68.51 $68.54 $67.29 $67.44 $65.61 31,557
2019-09-23 $67.96 $68.58 $67.88 $68.31 $66.45 158,422
2019-09-20 $68.80 $69.02 $68.29 $68.44 $66.35 54,010
2019-09-19 $69.27 $69.61 $68.68 $68.69 $66.59 31,809
2019-09-18 $69.62 $69.62 $68.51 $69.06 $66.95 136,727
2019-09-17 $69.52 $69.55 $69.08 $69.53 $67.40 39,337
2019-09-16 $69.46 $69.98 $69.36 $69.68 $67.55 53,569
2019-09-13 $69.58 $70.01 $69.42 $69.47 $67.34 66,614
2019-09-12 $69.41 $69.68 $68.72 $69.36 $67.24 49,068
2019-09-11 $68.13 $69.37 $67.95 $69.31 $67.19 52,938
2019-09-10 $67.06 $67.97 $67.02 $67.89 $65.81 36,686
2019-09-09 $66.35 $67.09 $66.21 $67.08 $65.03 32,168
2019-09-06 $66.44 $66.59 $66.15 $66.17 $64.15 32,946
2019-09-05 $65.53 $66.94 $65.53 $66.29 $64.26 93,442
2019-09-04 $65.01 $65.16 $64.73 $65.02 $63.03 30,178
2019-09-03 $64.83 $64.83 $64.15 $64.42 $62.45 49,219
2019-08-30 $65.69 $65.78 $65.01 $65.26 $63.26 106,426
2019-08-29 $65.06 $65.52 $65.05 $65.41 $63.41 95,921
2019-08-28 $63.46 $64.71 $63.33 $64.35 $62.38 79,703
2019-08-27 $64.84 $64.84 $63.53 $63.60 $61.65 115,580
2019-08-26 $64.27 $64.43 $63.96 $64.41 $62.44 172,702
2019-08-23 $65.39 $65.73 $63.62 $63.71 $61.76 36,622
2019-08-22 $66.15 $66.25 $65.46 $65.78 $63.77 33,274
2019-08-21 $66.06 $66.06 $65.77 $65.92 $63.90 43,822
2019-08-20 $65.85 $65.89 $65.40 $65.40 $63.40 26,843
2019-08-19 $66.01 $66.37 $65.98 $66.03 $64.01 34,428
2019-08-16 $64.20 $65.43 $64.20 $65.34 $63.34 30,066
2019-08-15 $64.30 $64.31 $63.64 $63.90 $61.95 67,929
2019-08-14 $64.91 $64.91 $63.98 $64.14 $62.18 45,584
2019-08-13 $65.26 $66.73 $65.26 $66.06 $64.04 34,937
2019-08-12 $65.77 $65.81 $65.26 $65.41 $63.41 33,266
2019-08-09 $66.72 $66.72 $65.94 $66.15 $64.13 22,144
2019-08-08 $65.95 $66.97 $65.89 $66.97 $64.92 38,132
2019-08-07 $64.80 $65.68 $64.44 $65.49 $63.49 87,411
2019-08-06 $65.19 $65.51 $64.59 $65.41 $63.41 46,248
2019-08-05 $65.36 $65.45 $63.96 $64.70 $62.72 68,966
2019-08-02 $66.95 $66.99 $66.15 $66.61 $64.57 86,542
2019-08-01 $68.46 $69.01 $67.13 $67.31 $65.25 71,539
2019-07-31 $68.79 $69.44 $68.14 $68.43 $66.34 65,265
2019-07-30 $67.61 $68.76 $67.42 $68.76 $66.66 48,313
2019-07-29 $68.39 $68.44 $67.87 $68.02 $65.94 40,583
2019-07-26 $67.84 $68.48 $67.83 $68.39 $66.30 123,849
2019-07-25 $68.41 $68.42 $67.59 $67.70 $65.63 48,072
2019-07-24 $67.08 $68.48 $67.08 $68.43 $66.34 43,114
2019-07-23 $66.90 $67.27 $66.80 $67.27 $65.21 27,551
2019-07-22 $66.91 $67.16 $66.57 $66.64 $64.60 32,624
2019-07-19 $66.95 $67.36 $66.76 $66.80 $64.76 50,064
2019-07-18 $66.75 $67.04 $66.60 $66.93 $64.88 47,948
2019-07-17 $67.34 $67.36 $66.75 $66.85 $64.80 41,167
2019-07-16 $67.16 $67.73 $66.95 $67.37 $65.31 40,352
2019-07-15 $67.80 $67.87 $67.03 $67.27 $65.21 56,396
2019-07-12 $67.12 $67.88 $67.05 $67.68 $65.61 37,805
2019-07-11 $67.49 $67.49 $66.75 $67.06 $65.01 27,112
2019-07-10 $67.57 $67.74 $67.15 $67.36 $65.30 39,975
2019-07-09 $67.06 $67.22 $66.92 $67.22 $65.16 33,315
2019-07-08 $67.82 $67.94 $67.27 $67.34 $65.28 27,472
2019-07-05 $67.48 $68.07 $67.25 $68.07 $65.99 28,527
2019-07-03 $67.51 $67.83 $67.38 $67.81 $65.74 30,253
2019-07-02 $67.88 $67.88 $66.96 $67.38 $65.32 34,883
2019-07-01 $68.52 $68.74 $67.45 $67.78 $65.71 44,220
2019-06-28 $66.96 $67.80 $66.96 $67.63 $65.56 96,507
2019-06-27 $65.69 $66.75 $65.69 $66.75 $64.71 35,345
2019-06-26 $65.72 $65.82 $65.43 $65.48 $63.48 39,132
2019-06-25 $65.86 $65.90 $65.44 $65.44 $63.44 36,444
2019-06-24 $66.65 $66.65 $65.72 $65.77 $63.76 38,518
2019-06-21 $67.15 $67.15 $66.57 $66.68 $64.39 35,274
2019-06-20 $67.46 $67.48 $66.99 $67.30 $64.99 40,982
2019-06-19 $66.68 $66.84 $66.40 $66.75 $64.46 39,023
2019-06-18 $66.16 $67.12 $66.16 $66.64 $64.36 65,247
2019-06-17 $65.85 $66.13 $65.73 $65.75 $63.50 70,257
2019-06-14 $66.22 $66.27 $65.76 $65.76 $63.51 20,488
2019-06-13 $65.94 $66.37 $65.87 $66.32 $64.05 34,894
2019-06-12 $65.69 $65.76 $65.36 $65.57 $63.32 42,469
2019-06-11 $66.41 $66.51 $65.47 $65.74 $63.49 72,211
2019-06-10 $65.69 $66.41 $65.69 $65.87 $63.61 68,050
2019-06-07 $65.21 $65.71 $65.08 $65.40 $63.16 43,278
2019-06-06 $65.22 $65.35 $64.31 $65.01 $62.78 57,578
2019-06-05 $65.51 $65.54 $64.54 $65.13 $62.90 57,380
2019-06-04 $64.24 $65.35 $64.24 $65.35 $63.11 69,499
2019-06-03 $63.31 $63.86 $63.16 $63.61 $61.43 63,508
2019-05-31 $63.41 $63.61 $62.97 $63.23 $61.06 60,371
2019-05-30 $64.48 $64.83 $63.79 $64.13 $61.93 186,148
2019-05-29 $64.38 $64.42 $63.78 $64.27 $62.07 107,953
2019-05-28 $65.34 $65.65 $64.80 $64.80 $62.58 48,778
2019-05-24 $65.12 $65.32 $64.84 $65.26 $63.02 71,324
2019-05-23 $65.57 $65.57 $64.31 $64.66 $62.44 222,320
2019-05-22 $66.63 $66.63 $65.95 $66.17 $63.90 41,069
2019-05-21 $66.33 $66.95 $66.33 $66.82 $64.53 39,120
2019-05-20 $66.00 $66.38 $65.87 $65.97 $63.71 52,415
2019-05-17 $67.03 $67.54 $66.39 $66.49 $64.21 46,339
2019-05-16 $67.39 $68.00 $67.38 $67.54 $65.23 40,769
2019-05-15 $66.72 $67.40 $66.46 $67.28 $64.97 53,110
2019-05-14 $66.59 $67.42 $66.49 $67.19 $64.89 55,646
2019-05-13 $67.38 $67.42 $66.28 $66.47 $64.19 118,094
2019-05-10 $68.16 $68.62 $67.30 $68.51 $66.16 142,543
2019-05-09 $67.99 $68.57 $67.40 $68.43 $66.08 41,764
2019-05-08 $68.90 $69.19 $68.46 $68.48 $66.13 76,918
2019-05-07 $69.82 $70.04 $68.51 $69.01 $66.64 55,504
2019-05-06 $69.10 $70.45 $69.10 $70.27 $67.86 61,718
2019-05-03 $69.22 $70.32 $69.21 $70.32 $67.91 121,224
2019-05-02 $68.46 $69.20 $68.15 $68.80 $66.44 36,925
2019-05-01 $69.37 $69.45 $68.60 $68.60 $66.25 46,452
2019-04-30 $69.41 $69.42 $68.75 $69.21 $66.84 71,902
2019-04-29 $69.21 $69.66 $69.21 $69.43 $67.05 34,045
2019-04-26 $68.53 $69.12 $68.37 $69.07 $66.70 50,864
2019-04-25 $68.92 $68.92 $68.00 $68.44 $66.09 56,631
2019-04-24 $68.99 $69.39 $68.92 $69.17 $66.80 39,773
2019-04-23 $68.10 $69.18 $68.05 $69.00 $66.64 46,007
2019-04-22 $68.17 $68.30 $67.68 $68.02 $65.69 40,570
2019-04-18 $68.57 $68.62 $68.01 $68.37 $66.03 38,194
2019-04-17 $69.18 $69.18 $68.23 $68.49 $66.14 32,308
2019-04-16 $68.86 $68.97 $68.61 $68.92 $66.56 55,771
2019-04-15 $68.93 $69.08 $68.39 $68.60 $66.25 36,289
2019-04-12 $69.03 $69.05 $68.64 $68.87 $66.51 29,456
2019-04-11 $68.75 $68.84 $68.48 $68.57 $66.22 26,114
2019-04-10 $67.82 $68.73 $67.82 $68.66 $66.31 29,241
2019-04-09 $68.25 $68.40 $67.62 $67.66 $65.34 47,220
2019-04-08 $68.40 $68.54 $68.20 $68.50 $66.15 28,673
2019-04-05 $68.16 $68.66 $68.16 $68.58 $66.23 48,306
2019-04-04 $67.47 $68.00 $67.47 $67.97 $65.64 73,932
2019-04-03 $67.70 $67.93 $67.29 $67.49 $65.18 45,290
2019-04-02 $67.55 $67.55 $66.86 $67.23 $64.93 39,373
2019-04-01 $67.19 $67.58 $67.06 $67.55 $65.23 154,754
2019-03-29 $67.11 $67.19 $66.35 $66.67 $64.38 38,137
2019-03-28 $66.18 $66.70 $65.87 $66.68 $64.39 70,607
2019-03-27 $65.99 $66.20 $65.22 $65.99 $63.73 45,665
2019-03-26 $65.89 $66.51 $65.70 $66.07 $63.81 49,018
2019-03-25 $65.07 $65.75 $64.63 $65.46 $63.22 65,371
2019-03-22 $67.12 $67.25 $65.13 $65.13 $62.90 67,118
2019-03-21 $66.47 $67.96 $66.47 $67.56 $65.24 46,068
2019-03-20 $67.21 $67.68 $66.37 $66.79 $64.50 39,028
2019-03-19 $68.03 $68.03 $67.14 $67.24 $64.94 31,615
2019-03-18 $67.31 $67.89 $67.18 $67.74 $65.42 51,655
2019-03-15 $67.42 $67.88 $67.28 $67.38 $64.89 28,030
2019-03-14 $67.67 $67.71 $67.31 $67.35 $64.86 42,687
2019-03-13 $67.64 $68.01 $67.61 $67.67 $65.17 97,660
2019-03-12 $67.47 $67.68 $67.24 $67.38 $64.89 71,357
2019-03-11 $66.60 $67.50 $66.55 $67.47 $64.98 28,321
2019-03-08 $66.18 $66.49 $66.08 $66.42 $63.97 50,984
2019-03-07 $67.20 $67.20 $66.41 $66.51 $64.05 59,835
2019-03-06 $68.57 $68.57 $67.21 $67.25 $64.76 65,855
2019-03-05 $68.92 $68.96 $68.53 $68.60 $66.06 31,626
2019-03-04 $69.66 $69.69 $68.47 $68.85 $66.31 117,782
2019-03-01 $69.64 $69.71 $68.98 $69.54 $66.97 119,829
2019-02-28 $69.37 $69.42 $69.00 $69.19 $66.63 28,737
2019-02-27 $69.14 $69.44 $68.87 $69.41 $66.84 45,994
2019-02-26 $69.82 $69.96 $69.32 $69.32 $66.76 38,596
2019-02-25 $70.49 $70.65 $69.95 $69.99 $67.40 35,536
2019-02-22 $69.89 $70.15 $69.77 $70.15 $67.56 35,248
2019-02-21 $70.02 $70.11 $69.50 $69.81 $67.23 54,466
2019-02-20 $69.71 $70.22 $69.60 $70.15 $67.56 75,560
2019-02-19 $69.06 $69.87 $69.01 $69.69 $67.11 95,400
2019-02-15 $68.63 $69.30 $68.48 $69.29 $66.73 72,070
2019-02-14 $67.87 $68.59 $67.72 $68.27 $65.75 149,233
2019-02-13 $67.98 $68.23 $67.77 $68.12 $65.60 60,191
2019-02-12 $67.41 $67.87 $67.41 $67.87 $65.36 239,542
2019-02-11 $66.56 $67.00 $66.30 $67.00 $64.52 64,440
2019-02-08 $66.14 $66.51 $65.87 $66.41 $63.96 42,942
2019-02-07 $66.75 $66.90 $66.00 $66.42 $63.97 65,422
2019-02-06 $67.13 $67.22 $66.82 $67.08 $64.60 81,670
2019-02-05 $67.11 $67.31 $66.74 $67.17 $64.69 102,719
2019-02-04 $66.32 $67.03 $66.02 $67.02 $64.54 124,439
2019-02-01 $66.38 $66.49 $65.94 $66.25 $63.80 254,923
2019-01-31 $65.70 $66.35 $65.59 $66.30 $63.85 169,391
2019-01-30 $65.38 $65.97 $64.88 $65.77 $63.34 48,701
2019-01-29 $65.16 $65.27 $64.94 $65.10 $62.69 76,045
2019-01-28 $64.91 $65.30 $64.59 $65.13 $62.72 63,528
2019-01-25 $65.27 $65.67 $65.10 $65.54 $63.12 52,514
2019-01-24 $64.36 $64.91 $64.36 $64.79 $62.40 55,325
2019-01-23 $64.75 $65.13 $64.01 $64.41 $62.03 99,472
2019-01-22 $65.22 $65.33 $64.27 $64.54 $62.15 137,209
2019-01-18 $65.30 $65.90 $65.12 $65.67 $63.24 101,017
2019-01-17 $64.08 $65.15 $64.08 $65.00 $62.60 204,714
2019-01-16 $63.94 $64.56 $63.85 $64.39 $62.01 61,914
2019-01-15 $63.54 $63.90 $63.29 $63.89 $61.53 76,698
2019-01-14 $63.63 $63.93 $63.38 $63.43 $61.09 136,696
2019-01-11 $63.64 $64.09 $63.48 $64.00 $61.63 54,399
2019-01-10 $63.21 $63.88 $62.92 $63.83 $61.47 375,427
2019-01-09 $63.25 $63.84 $63.10 $63.62 $61.27 74,379
2019-01-08 $62.57 $63.00 $62.09 $63.00 $60.67 100,405
2019-01-07 $61.15 $62.43 $61.04 $62.04 $59.75 94,903
2019-01-04 $59.85 $61.35 $59.82 $61.17 $58.91 91,451
2019-01-03 $59.91 $60.13 $58.87 $59.07 $56.89 131,579
2019-01-02 $59.19 $60.50 $58.84 $60.19 $57.97 154,423
2018-12-31 $59.99 $60.14 $59.03 $59.97 $57.75 350,837
2018-12-28 $59.43 $60.51 $59.04 $59.66 $57.45 1,603,868
2018-12-27 $58.07 $59.33 $57.36 $59.33 $57.14 418,008
2018-12-26 $56.53 $59.04 $56.30 $59.01 $56.83 508,674
2018-12-24 $57.19 $57.50 $56.32 $56.32 $54.24 251,434
2018-12-21 $59.32 $59.50 $57.59 $57.71 $55.29 306,108
2018-12-20 $59.62 $60.01 $58.44 $58.94 $56.47 420,946
2018-12-19 $61.24 $61.92 $59.55 $59.87 $57.36 222,765
2018-12-18 $61.59 $62.18 $61.09 $61.28 $58.71 150,207
2018-12-17 $62.41 $62.88 $61.01 $61.13 $58.57 135,593
2018-12-14 $63.01 $63.74 $62.38 $62.60 $59.98 115,747
2018-12-13 $64.71 $64.95 $63.47 $63.56 $60.90 57,360
2018-12-12 $64.56 $65.37 $64.51 $64.58 $61.88 53,707
2018-12-11 $64.82 $65.04 $63.51 $63.93 $61.25 187,508
2018-12-10 $64.46 $64.66 $63.22 $63.93 $61.25 249,610
2018-12-07 $65.67 $66.18 $64.07 $64.46 $61.76 78,418
2018-12-06 $64.86 $65.65 $64.12 $65.65 $62.90 108,087
2018-12-04 $68.97 $69.07 $65.75 $65.85 $63.09 111,402
2018-12-03 $69.41 $69.54 $68.11 $68.99 $66.10 115,983
2018-11-30 $68.01 $68.64 $67.91 $68.59 $65.72 65,519
2018-11-29 $68.16 $68.52 $67.68 $68.07 $65.22 62,930
2018-11-28 $67.00 $68.45 $66.30 $68.41 $65.55 70,773
2018-11-27 $67.04 $67.24 $66.69 $66.78 $63.98 38,024
2018-11-26 $67.23 $67.67 $66.93 $67.31 $64.49 81,727
2018-11-23 $66.15 $67.19 $66.15 $66.69 $63.90 150,038
2018-11-21 $66.39 $67.29 $66.25 $66.67 $63.88 73,376
2018-11-20 $66.52 $67.02 $65.91 $66.06 $63.29 125,732
2018-11-19 $68.21 $68.46 $67.04 $67.27 $64.45 45,285
2018-11-16 $67.71 $68.50 $67.56 $68.36 $65.50 60,459
2018-11-15 $66.96 $68.22 $66.91 $68.15 $65.30 56,518
2018-11-14 $68.27 $68.56 $67.11 $67.33 $64.51 54,523
2018-11-13 $68.11 $68.75 $67.69 $67.78 $64.94 41,662
2018-11-12 $69.22 $69.22 $67.90 $67.97 $65.12 38,113
2018-11-09 $69.99 $70.04 $68.69 $69.21 $66.31 52,570
2018-11-08 $70.25 $70.61 $70.10 $70.36 $67.41 50,342
2018-11-07 $69.98 $70.56 $69.44 $70.56 $67.61 69,572
2018-11-06 $69.21 $69.81 $69.21 $69.67 $66.75 83,434
2018-11-05 $69.29 $69.60 $68.69 $69.27 $66.37 228,471
2018-11-02 $69.08 $69.51 $68.62 $69.21 $66.31 144,546
2018-11-01 $67.94 $69.01 $67.91 $68.82 $65.94 174,411
2018-10-31 $68.17 $68.39 $67.45 $67.54 $64.71 73,683
2018-10-30 $66.13 $67.63 $65.94 $67.57 $64.74 68,251
2018-10-29 $66.99 $67.67 $65.40 $66.12 $63.35 89,833
2018-10-26 $66.25 $67.05 $64.97 $66.27 $63.49 180,481
2018-10-25 $65.77 $67.20 $65.77 $66.87 $64.07 150,678
2018-10-24 $67.78 $67.88 $65.40 $65.50 $62.76 105,684
2018-10-23 $67.45 $68.29 $66.65 $67.85 $65.01 97,888
2018-10-22 $68.53 $68.98 $68.18 $68.35 $65.49 65,839
2018-10-19 $69.27 $69.52 $68.19 $68.42 $65.55 54,967
2018-10-18 $70.16 $70.24 $68.82 $69.09 $66.20 82,087
2018-10-17 $70.61 $70.70 $69.70 $70.40 $67.45 65,404
2018-10-16 $69.40 $70.90 $68.86 $70.81 $67.84 86,775
2018-10-15 $68.56 $69.38 $68.33 $68.95 $66.06 42,759
2018-10-12 $69.68 $69.68 $67.96 $68.64 $65.77 75,159
2018-10-11 $69.90 $70.48 $68.72 $68.72 $65.84 329,979
2018-10-10 $72.01 $72.18 $70.13 $70.22 $67.28 93,607
2018-10-09 $72.34 $72.76 $72.11 $72.16 $69.14 132,150
2018-10-08 $72.33 $72.66 $71.88 $72.47 $69.44 85,990
2018-10-05 $73.34 $73.38 $71.92 $72.53 $69.49 66,936
2018-10-04 $74.00 $74.02 $73.06 $73.32 $70.25 45,649
2018-10-03 $73.78 $74.51 $73.50 $74.20 $71.09 72,006
2018-10-02 $74.28 $74.47 $73.41 $73.53 $70.45 93,649
2018-10-01 $75.72 $75.72 $74.18 $74.30 $71.19 182,000
2018-09-28 $74.98 $75.66 $74.98 $75.47 $72.31 156,649
2018-09-27 $75.24 $75.56 $75.10 $75.19 $72.04 47,269
2018-09-26 $75.92 $75.96 $75.06 $75.15 $72.00 38,547
2018-09-25 $75.93 $75.96 $75.70 $75.76 $72.59 36,001
2018-09-24 $76.19 $76.19 $75.39 $75.73 $72.56 35,887
2018-09-21 $76.99 $77.16 $76.40 $76.42 $72.98 52,075
2018-09-20 $76.53 $76.87 $76.33 $76.86 $73.40 56,477
2018-09-19 $76.82 $77.02 $76.09 $76.23 $72.80 325,980
2018-09-18 $76.64 $76.95 $76.60 $76.71 $73.26 59,785
2018-09-17 $77.38 $77.38 $76.48 $76.55 $73.10 30,525
2018-09-14 $76.83 $77.42 $76.76 $77.37 $73.89 37,285
2018-09-13 $77.03 $77.08 $76.65 $76.73 $73.27 46,427
2018-09-12 $76.96 $76.97 $76.29 $76.89 $73.43 95,943
2018-09-11 $76.91 $77.26 $76.62 $76.97 $73.50 92,371
2018-09-10 $77.27 $77.41 $76.94 $77.04 $73.57 31,959
2018-09-07 $77.00 $77.36 $76.65 $76.87 $73.41 105,878
2018-09-06 $77.72 $77.85 $77.15 $77.15 $73.68 41,506
2018-09-05 $77.68 $77.77 $77.07 $77.71 $74.21 46,802
2018-09-04 $77.94 $78.10 $77.26 $77.74 $74.24 131,437
2018-08-31 $77.60 $78.21 $77.50 $78.12 $74.60 37,442
2018-08-30 $77.79 $78.12 $77.52 $77.74 $74.24 33,431
2018-08-29 $77.83 $78.02 $77.49 $77.87 $74.36 83,282
2018-08-28 $77.94 $78.05 $77.48 $77.78 $74.28 30,518
2018-08-27 $77.99 $78.25 $77.71 $77.78 $74.28 30,153
2018-08-24 $77.51 $77.74 $77.46 $77.68 $74.18 75,869
2018-08-23 $77.67 $77.69 $77.19 $77.38 $73.90 34,183
2018-08-22 $77.39 $77.67 $77.32 $77.65 $74.15 268,243
2018-08-21 $76.81 $77.73 $76.81 $77.47 $73.98 57,886
2018-08-20 $76.47 $76.76 $76.19 $76.54 $73.09 33,157
2018-08-17 $75.61 $76.40 $75.60 $76.30 $72.86 35,807
2018-08-16 $75.49 $76.07 $75.49 $75.79 $72.38 25,539
2018-08-15 $75.79 $75.92 $74.88 $75.24 $71.85 90,995
2018-08-14 $75.37 $76.16 $75.27 $76.11 $72.68 43,152
2018-08-13 $75.53 $75.76 $74.90 $75.09 $71.71 47,899
2018-08-10 $75.14 $75.91 $75.01 $75.45 $72.05 83,419
2018-08-09 $75.47 $75.93 $75.47 $75.59 $72.19 397,250
2018-08-08 $75.72 $75.72 $75.03 $75.49 $72.09 45,728
2018-08-07 $75.78 $75.95 $75.56 $75.61 $72.20 131,385
2018-08-06 $74.93 $75.52 $74.89 $75.48 $72.08 45,066
2018-08-03 $75.24 $75.49 $74.55 $74.94 $71.56 66,448
2018-08-02 $74.28 $75.15 $74.28 $75.15 $71.77 47,480
2018-08-01 $74.62 $74.67 $74.17 $74.53 $71.17 37,980
2018-07-31 $73.78 $74.75 $73.78 $74.57 $71.21 37,294
2018-07-30 $74.20 $74.43 $73.65 $73.72 $70.40 66,110
2018-07-27 $75.43 $75.49 $73.95 $74.00 $70.67 36,269
2018-07-26 $74.64 $75.49 $74.64 $75.29 $71.90 32,035
2018-07-25 $74.34 $74.50 $73.90 $74.46 $71.11 55,281
2018-07-24 $75.36 $75.55 $74.06 $74.42 $71.07 90,678
2018-07-23 $75.00 $75.26 $74.69 $75.06 $71.68 70,623
2018-07-20 $75.16 $75.40 $75.00 $75.04 $71.66 32,522
2018-07-19 $74.72 $75.34 $74.45 $75.33 $71.94 36,945
2018-07-18 $74.42 $74.82 $74.20 $74.82 $71.45 55,651
2018-07-17 $74.00 $74.62 $74.00 $74.47 $71.12 38,664
2018-07-16 $74.44 $74.59 $73.76 $74.04 $70.71 65,347
2018-07-13 $74.35 $74.82 $74.27 $74.30 $70.95 51,209
2018-07-12 $74.52 $74.61 $73.95 $74.38 $71.03 29,184
2018-07-11 $74.42 $74.88 $74.13 $74.19 $70.85 57,819
2018-07-10 $75.22 $75.31 $74.50 $74.84 $71.47 28,180
2018-07-09 $74.91 $75.17 $74.77 $75.13 $71.75 35,176
2018-07-06 $74.10 $74.79 $74.10 $74.57 $71.21 34,241
2018-07-05 $73.61 $74.00 $73.16 $74.00 $70.67 94,027
2018-07-03 $73.13 $73.54 $73.11 $73.14 $69.85 59,168
2018-07-02 $71.86 $73.06 $71.80 $73.06 $69.77 67,223
2018-06-29 $72.78 $73.00 $72.30 $72.30 $69.04 59,864
2018-06-28 $72.13 $72.70 $71.81 $72.48 $69.22 66,044
2018-06-27 $73.61 $73.65 $72.31 $72.31 $69.05 63,821
2018-06-26 $72.99 $73.62 $72.76 $73.46 $70.15 46,110
2018-06-25 $73.78 $73.79 $72.44 $72.91 $69.63 86,267
2018-06-22 $74.50 $74.50 $73.67 $74.25 $70.91 64,922
2018-06-21 $74.82 $74.82 $73.84 $74.09 $70.75 83,008
2018-06-20 $74.81 $74.88 $74.28 $74.81 $71.44 59,869
2018-06-19 $73.75 $74.32 $73.25 $74.32 $70.97 45,911
2018-06-18 $73.35 $74.31 $73.27 $74.20 $70.86 90,179
2018-06-15 $73.68 $74.15 $73.41 $74.10 $70.55 37,745
2018-06-14 $74.17 $74.17 $73.66 $74.06 $70.51 52,601
2018-06-13 $74.57 $74.57 $73.68 $73.75 $70.22 82,860
2018-06-12 $148.64 $148.82 $147.99 $148.53 $70.71 73,480
2018-06-11 $148.11 $148.67 $147.79 $148.55 $70.71 52,250
2018-06-08 $147.44 $148.14 $147.44 $147.90 $70.41 39,804
2018-06-07 $148.46 $148.46 $146.90 $147.55 $70.24 46,552
2018-06-06 $147.40 $147.98 $146.77 $147.79 $70.35 125,622
2018-06-05 $146.09 $147.26 $145.83 $147.18 $70.06 36,606
2018-06-04 $144.91 $146.05 $144.70 $146.05 $69.52 59,476
2018-06-01 $144.38 $145.18 $144.19 $144.34 $68.71 48,594
2018-05-31 $144.94 $145.17 $143.39 $143.63 $68.37 27,914
2018-05-30 $143.55 $145.36 $143.55 $144.96 $69.00 36,198
2018-05-29 $142.58 $143.25 $141.64 $143.19 $68.16 52,482
2018-05-25 $143.08 $143.40 $142.63 $143.19 $68.16 14,728
2018-05-24 $143.00 $143.40 $141.99 $143.19 $68.16 33,480
2018-05-23 $142.41 $143.30 $142.05 $143.09 $68.12 36,052
2018-05-22 $144.27 $144.53 $142.83 $143.05 $68.10 32,882
2018-05-21 $143.18 $144.30 $143.18 $144.30 $68.69 39,516
2018-05-18 $142.48 $142.92 $142.32 $142.89 $68.02 24,526
2018-05-17 $141.62 $142.76 $141.62 $142.59 $67.88 35,344
2018-05-16 $140.55 $142.14 $140.30 $141.62 $67.42 103,512
2018-05-15 $139.20 $140.13 $139.20 $139.84 $66.57 67,536
2018-05-14 $140.67 $141.08 $139.80 $139.80 $66.55 39,004
2018-05-11 $140.52 $140.86 $139.80 $140.58 $66.92 46,496
2018-05-10 $139.47 $140.64 $139.41 $140.38 $66.83 35,490
2018-05-09 $138.99 $139.82 $138.47 $139.41 $66.36 119,190
2018-05-08 $137.53 $138.75 $137.53 $138.75 $66.05 29,326
2018-05-07 $136.67 $138.00 $136.67 $137.54 $65.47 25,634
2018-05-04 $134.35 $137.24 $134.35 $136.20 $64.84 105,032
2018-05-03 $135.67 $135.67 $133.32 $134.84 $64.19 20,690
2018-05-02 $135.06 $136.49 $135.06 $135.62 $64.56 42,402
2018-05-01 $135.42 $135.57 $133.30 $135.26 $64.39 79,850
2018-04-30 $136.46 $136.46 $134.64 $134.64 $64.09 32,148
2018-04-27 $136.26 $136.55 $135.39 $136.16 $64.82 22,200
2018-04-26 $136.34 $136.82 $135.65 $136.44 $64.95 55,554
2018-04-25 $135.91 $136.38 $134.96 $135.83 $64.66 32,660
2018-04-24 $137.23 $137.85 $135.11 $136.14 $64.81 42,998
2018-04-23 $136.99 $137.54 $136.32 $136.79 $65.12 114,804
2018-04-20 $137.15 $137.81 $136.47 $136.63 $65.04 52,570
2018-04-19 $138.41 $138.79 $137.30 $137.51 $65.46 20,246
2018-04-18 $138.82 $139.49 $138.54 $138.89 $66.12 32,100
2018-04-17 $137.41 $138.69 $137.41 $138.28 $65.83 41,596
2018-04-16 $136.23 $137.42 $135.89 $136.98 $65.21 42,638
2018-04-13 $136.31 $136.46 $135.26 $135.30 $64.41 44,664
2018-04-12 $135.84 $136.63 $135.20 $135.90 $64.69 40,942
2018-04-11 $134.44 $135.60 $134.44 $135.05 $64.29 24,666
2018-04-10 $134.05 $135.43 $133.68 $135.18 $64.35 45,308
2018-04-09 $133.54 $134.02 $132.50 $132.50 $63.07 14,376
2018-04-06 $134.73 $135.50 $131.97 $132.85 $63.24 27,724
2018-04-05 $134.68 $135.28 $134.03 $135.27 $64.39 18,282
2018-04-04 $130.64 $133.94 $130.64 $133.93 $63.76 39,080
2018-04-03 $130.81 $132.53 $130.73 $132.23 $62.95 28,924
2018-04-02 $132.68 $133.61 $129.60 $130.04 $61.90 55,168
2018-03-29 $133.18 $134.30 $132.69 $132.99 $63.31 90,686
2018-03-28 $131.80 $132.70 $131.60 $132.04 $62.86 19,312
2018-03-27 $134.52 $134.52 $131.91 $131.91 $62.79 28,258
2018-03-26 $132.71 $134.08 $131.60 $134.08 $63.83 32,306
2018-03-23 $134.39 $134.39 $131.15 $131.19 $62.45 32,914
2018-03-22 $135.91 $136.39 $134.18 $134.24 $63.90 36,672
2018-03-21 $136.08 $137.65 $136.08 $137.00 $65.22 21,452
2018-03-20 $136.47 $136.65 $135.67 $136.32 $64.89 30,124
2018-03-19 $137.20 $137.20 $134.87 $136.19 $64.83 59,136
2018-03-16 $136.86 $138.22 $136.86 $137.66 $65.37 31,350
2018-03-15 $137.71 $137.94 $136.30 $136.88 $65.00 21,874
2018-03-14 $138.63 $138.63 $137.09 $137.56 $65.32 74,774
2018-03-13 $139.35 $139.36 $137.91 $138.00 $65.53 27,724
2018-03-12 $138.62 $139.00 $138.25 $138.70 $65.86 24,924
2018-03-09 $136.50 $138.09 $136.50 $138.06 $65.56 124,090
2018-03-08 $136.30 $136.60 $135.09 $136.00 $64.58 180,094
2018-03-07 $134.01 $136.28 $134.01 $136.08 $64.62 15,258
2018-03-06 $133.96 $135.09 $133.28 $134.85 $64.03 41,172
2018-03-05 $132.13 $133.93 $131.90 $133.63 $63.45 21,210
2018-03-02 $129.47 $132.67 $129.32 $132.67 $63.00 89,200
2018-03-01 $130.68 $131.65 $129.41 $130.52 $61.98 24,900
2018-02-28 $133.80 $133.80 $131.20 $131.20 $62.30 52,854
2018-02-27 $135.50 $136.18 $133.74 $133.74 $63.50 35,202
2018-02-26 $134.96 $135.56 $134.27 $135.50 $64.34 33,616
2018-02-23 $133.68 $134.47 $133.27 $134.47 $63.85 25,118
2018-02-22 $133.37 $134.40 $132.90 $133.08 $63.19 16,916
2018-02-21 $132.62 $134.50 $132.62 $133.49 $63.39 63,130
2018-02-20 $133.21 $134.04 $132.50 $132.68 $63.00 39,010
2018-02-16 $132.99 $134.74 $132.99 $134.13 $63.69 26,574
2018-02-15 $133.09 $133.43 $132.01 $133.43 $63.36 33,754
2018-02-14 $129.16 $132.21 $129.16 $132.13 $62.74 27,870
2018-02-13 $129.05 $129.88 $129.03 $129.88 $61.67 20,234
2018-02-12 $128.75 $130.24 $127.54 $129.47 $61.48 26,182
2018-02-09 $128.36 $129.20 $124.99 $128.07 $60.81 66,788
2018-02-08 $130.45 $130.45 $127.60 $127.60 $60.59 185,392
2018-02-07 $130.59 $131.25 $129.97 $130.68 $62.05 45,344
2018-02-06 $126.80 $130.76 $125.17 $130.27 $61.86 71,090
2018-02-05 $132.78 $134.00 $129.08 $129.22 $61.36 201,642
2018-02-02 $136.32 $136.32 $134.06 $134.06 $63.66 121,620
2018-02-01 $135.62 $136.98 $135.62 $136.92 $65.01 23,028
2018-01-31 $137.93 $138.14 $136.09 $136.34 $64.74 51,642
2018-01-30 $137.39 $137.73 $136.51 $137.21 $65.15 40,836
2018-01-29 $138.82 $139.21 $138.33 $138.33 $65.68 19,876
2018-01-26 $139.29 $139.29 $138.29 $139.00 $66.00 49,028
2018-01-25 $138.99 $138.99 $137.54 $138.45 $65.74 37,320
2018-01-24 $139.70 $139.70 $137.79 $138.25 $65.65 45,064
2018-01-23 $138.75 $139.17 $138.03 $138.87 $65.94 36,388
2018-01-22 $138.37 $138.74 $137.99 $138.74 $65.88 35,066
2018-01-19 $136.60 $138.59 $136.60 $138.57 $65.80 49,696
2018-01-18 $137.59 $137.69 $136.46 $136.55 $64.84 72,516
2018-01-17 $137.04 $138.03 $136.54 $137.56 $65.32 33,580
2018-01-16 $138.28 $138.86 $135.91 $136.27 $64.71 51,442
2018-01-12 $137.45 $138.44 $137.28 $137.52 $65.30 45,466
2018-01-11 $134.99 $137.33 $134.69 $137.11 $65.10 47,032
2018-01-10 $134.51 $134.94 $134.15 $134.55 $63.89 30,632
2018-01-09 $135.00 $135.30 $134.64 $135.00 $64.10 26,636
2018-01-08 $134.74 $135.14 $133.99 $134.83 $64.02 39,670
2018-01-05 $134.65 $134.92 $133.87 $134.81 $64.01 29,736
2018-01-04 $134.44 $134.61 $133.91 $134.32 $63.78 141,358
2018-01-03 $133.92 $134.19 $133.35 $133.94 $63.60 35,494
2018-01-02 $133.80 $134.22 $133.28 $133.79 $63.53 44,600
2017-12-29 $134.15 $134.15 $133.00 $133.00 $63.15 44,426
2017-12-28 $133.39 $133.98 $133.32 $133.75 $63.51 26,522
2017-12-27 $133.68 $134.09 $133.11 $133.42 $63.35 28,692
2017-12-26 $133.28 $133.98 $133.10 $133.52 $63.40 49,782
2017-12-22 $133.62 $133.69 $133.14 $133.45 $63.37 20,926
2017-12-21 $133.76 $134.24 $133.50 $133.55 $63.41 55,328
2017-12-20 $133.26 $133.63 $132.72 $133.01 $63.16 40,742
2017-12-19 $134.33 $134.48 $132.71 $132.91 $63.11 33,700
2017-12-18 $133.22 $134.45 $133.22 $133.85 $63.56 54,202
2017-12-15 $130.40 $132.93 $130.40 $132.00 $62.68 45,810
2017-12-14 $134.00 $134.43 $132.20 $132.55 $61.84 34,556
2017-12-13 $133.24 $134.65 $133.24 $133.82 $62.43 21,546
2017-12-12 $133.65 $134.19 $133.19 $133.27 $62.17 32,078
2017-12-11 $134.11 $134.11 $133.30 $133.53 $62.29 26,542
2017-12-08 $134.60 $134.68 $133.92 $134.00 $62.51 18,582
2017-12-07 $133.16 $134.63 $133.16 $133.90 $62.47 15,714
2017-12-06 $133.79 $134.04 $133.14 $133.28 $62.18 33,780
2017-12-05 $135.77 $136.37 $133.87 $134.08 $62.55 42,072
2017-12-04 $137.17 $137.42 $135.34 $135.36 $63.15 40,704
2017-12-01 $136.50 $136.50 $131.32 $135.14 $63.05 35,650
2017-11-30 $136.98 $137.25 $136.00 $136.26 $63.57 36,104
2017-11-29 $135.87 $136.52 $135.69 $136.09 $63.49 26,732
2017-11-28 $133.21 $135.29 $133.21 $135.29 $63.12 12,602
2017-11-27 $133.90 $134.19 $132.91 $132.91 $62.01 20,626
2017-11-24 $134.05 $134.05 $133.24 $133.71 $62.38 5,862
2017-11-22 $133.97 $134.14 $133.54 $133.54 $62.30 21,958
2017-11-21 $132.87 $133.78 $132.87 $133.32 $62.20 18,458
2017-11-20 $131.18 $132.25 $131.16 $132.25 $61.70 24,292
2017-11-17 $130.20 $131.70 $130.20 $131.16 $61.19 34,630
2017-11-16 $128.92 $130.80 $128.92 $130.58 $60.92 16,038
2017-11-15 $127.98 $128.82 $127.60 $128.19 $59.80 25,540
2017-11-14 $128.66 $129.03 $128.46 $128.95 $60.16 17,310
2017-11-13 $128.38 $129.25 $128.38 $129.08 $60.22 17,308
2017-11-10 $128.47 $129.28 $128.47 $128.92 $60.14 21,024
2017-11-09 $128.13 $129.40 $127.72 $128.80 $60.09 41,056
2017-11-08 $128.67 $129.47 $127.85 $129.34 $60.34 31,656
2017-11-07 $130.31 $130.31 $128.32 $128.79 $60.08 24,310
2017-11-06 $130.10 $130.43 $129.75 $130.04 $60.67 36,162
2017-11-03 $130.27 $130.27 $129.76 $129.89 $60.60 32,200
2017-11-02 $130.72 $131.23 $130.14 $130.73 $60.99 30,924
2017-11-01 $132.51 $132.51 $129.95 $130.79 $61.02 69,108
2017-10-31 $131.16 $131.90 $130.99 $131.42 $61.31 28,800
2017-10-30 $131.75 $131.75 $129.61 $130.28 $60.78 33,504
2017-10-27 $131.44 $132.23 $130.81 $132.04 $61.60 18,288
2017-10-26 $131.06 $131.49 $131.03 $131.24 $61.23 19,456
2017-10-25 $131.73 $131.73 $129.80 $130.53 $60.90 28,722
2017-10-24 $131.43 $131.85 $131.43 $131.47 $61.33 37,702
2017-10-23 $132.04 $132.04 $130.95 $130.95 $61.09 24,500
2017-10-20 $132.00 $132.10 $131.74 $131.84 $61.51 23,670
2017-10-19 $130.45 $131.04 $130.00 $130.95 $61.09 60,978
2017-10-18 $130.97 $131.61 $130.89 $131.36 $61.28 61,736
2017-10-17 $130.72 $131.02 $130.26 $130.27 $60.77 33,544
2017-10-16 $131.13 $131.24 $130.47 $130.75 $61.00 15,348
2017-10-13 $131.58 $131.58 $130.94 $130.96 $61.09 15,930
2017-10-12 $130.88 $131.44 $130.47 $130.94 $61.09 20,736
2017-10-11 $131.30 $131.58 $131.13 $131.29 $61.25 18,168
2017-10-10 $131.76 $131.76 $131.10 $131.39 $61.30 61,910
2017-10-09 $132.36 $132.36 $131.10 $131.10 $61.16 20,678
2017-10-06 $131.49 $132.24 $131.49 $131.73 $61.45 36,432
2017-10-05 $132.11 $132.56 $131.90 $131.93 $61.55 27,674
2017-10-04 $132.31 $132.39 $131.47 $131.75 $61.46 41,354
2017-10-03 $131.85 $132.48 $131.47 $132.48 $61.80 34,258
2017-10-02 $130.27 $132.06 $130.22 $132.06 $61.61 31,878
2017-09-29 $129.86 $130.41 $129.86 $130.08 $60.69 24,712
2017-09-28 $129.29 $130.05 $128.82 $129.98 $60.64 129,596
2017-09-27 $127.64 $129.77 $127.36 $129.49 $60.41 73,008
2017-09-26 $126.64 $127.23 $126.64 $127.00 $59.25 27,802
2017-09-25 $125.78 $126.41 $125.46 $126.22 $58.88 26,772
2017-09-22 $124.98 $126.12 $124.98 $126.05 $58.81 31,350
2017-09-21 $125.07 $125.50 $125.06 $125.13 $58.38 20,268
2017-09-20 $124.57 $125.35 $124.48 $125.13 $58.38 18,808
2017-09-19 $125.30 $125.48 $124.49 $124.65 $58.15 37,954
2017-09-18 $123.94 $125.11 $123.94 $124.92 $58.28 17,994
2017-09-15 $122.85 $123.95 $122.85 $123.74 $57.73 19,262
2017-09-14 $123.47 $123.69 $123.28 $123.44 $57.41 17,146
2017-09-13 $122.97 $123.88 $122.97 $123.56 $57.46 13,608
2017-09-12 $122.44 $123.30 $122.44 $123.30 $57.34 28,542
2017-09-11 $121.82 $122.51 $121.82 $122.41 $56.93 30,170
2017-09-08 $120.65 $121.41 $120.49 $121.14 $56.34 22,174
2017-09-07 $121.58 $121.82 $120.45 $121.03 $56.29 22,582
2017-09-06 $121.55 $121.55 $120.91 $121.09 $56.32 28,664
2017-09-05 $122.10 $122.29 $120.38 $121.00 $56.27 52,654
2017-09-01 $121.56 $122.29 $121.38 $122.29 $56.87 30,098
2017-08-31 $120.71 $121.36 $120.50 $121.35 $56.44 134,984
2017-08-30 $119.83 $120.20 $119.67 $120.20 $55.90 27,384
2017-08-29 $118.26 $119.48 $118.26 $119.41 $55.53 67,770
2017-08-28 $119.50 $119.58 $119.04 $119.26 $55.46 17,018
2017-08-25 $119.11 $119.56 $118.80 $119.18 $55.43 32,514
2017-08-24 $119.11 $119.25 $118.64 $118.64 $55.18 15,700
2017-08-23 $118.37 $118.94 $117.99 $118.51 $55.12 25,252
2017-08-22 $118.36 $119.00 $118.36 $119.00 $55.35 12,218
2017-08-21 $117.45 $117.92 $117.23 $117.86 $54.81 16,306
2017-08-18 $117.72 $118.22 $117.39 $117.82 $54.79 20,554
2017-08-17 $120.00 $120.38 $118.10 $118.10 $54.92 26,844
2017-08-16 $120.43 $121.13 $120.22 $120.38 $55.99 20,252
2017-08-15 $121.68 $121.68 $120.17 $120.17 $55.89 33,396
2017-08-14 $120.73 $121.54 $120.73 $121.41 $56.46 26,132
2017-08-11 $119.65 $119.91 $119.35 $119.68 $55.66 22,656
2017-08-10 $120.94 $121.50 $119.65 $119.65 $55.65 45,128
2017-08-09 $121.98 $122.20 $121.04 $121.60 $56.55 31,668
2017-08-08 $123.04 $124.23 $122.46 $122.72 $57.07 32,538
2017-08-07 $123.10 $123.54 $122.77 $123.15 $57.27 30,404
2017-08-04 $122.87 $123.32 $122.53 $123.06 $57.23 26,458
2017-08-03 $123.52 $123.52 $122.40 $122.53 $56.99 25,748
2017-08-02 $124.91 $125.00 $122.77 $123.21 $57.30 37,114
2017-08-01 $125.31 $125.32 $124.08 $124.83 $58.05 48,188
2017-07-31 $124.97 $124.97 $123.88 $124.48 $57.89 28,126
2017-07-28 $124.67 $124.74 $124.12 $124.68 $57.99 13,378
2017-07-27 $125.89 $125.89 $124.35 $124.89 $58.08 17,008
2017-07-26 $126.16 $126.16 $125.32 $125.48 $58.36 32,036
2017-07-25 $125.75 $126.34 $125.75 $126.21 $58.70 12,644
2017-07-24 $125.19 $125.19 $124.52 $125.10 $58.18 14,262
2017-07-21 $125.65 $125.66 $124.88 $125.11 $58.19 13,318
2017-07-20 $125.48 $125.75 $125.23 $125.59 $58.41 25,394
2017-07-19 $124.24 $125.52 $124.24 $125.52 $58.38 36,678
2017-07-18 $124.45 $124.45 $123.41 $124.06 $57.70 103,602
2017-07-17 $124.21 $124.86 $124.09 $124.45 $57.88 153,654
2017-07-14 $123.89 $124.45 $123.81 $124.43 $57.87 46,664
2017-07-13 $123.73 $123.84 $123.05 $123.84 $57.59 30,354
2017-07-12 $123.22 $124.30 $123.22 $123.55 $57.46 58,284
2017-07-11 $122.19 $122.77 $121.54 $122.54 $56.99 34,564
2017-07-10 $122.93 $123.07 $121.98 $122.06 $56.77 31,386
2017-07-07 $122.14 $123.10 $121.90 $123.01 $57.21 21,078
2017-07-06 $122.53 $122.77 $121.35 $121.86 $56.67 61,824
2017-07-05 $124.47 $124.47 $122.82 $123.55 $57.46 34,300
2017-07-03 $123.59 $124.71 $123.59 $124.25 $57.79 15,482
2017-06-30 $123.80 $123.80 $123.02 $123.15 $57.27 64,470
2017-06-29 $124.01 $124.10 $122.00 $123.28 $57.33 46,536
2017-06-28 $122.98 $124.09 $122.73 $123.98 $57.66 16,194
2017-06-27 $122.75 $123.30 $122.20 $122.21 $56.84 57,996
2017-06-26 $123.19 $123.38 $122.33 $123.02 $57.21 28,860
2017-06-23 $121.73 $122.82 $121.48 $122.77 $57.10 33,484
2017-06-22 $121.52 $122.16 $121.00 $121.79 $56.64 74,488
2017-06-21 $121.99 $122.55 $121.13 $121.33 $56.43 43,686
2017-06-20 $123.14 $123.18 $121.68 $121.85 $56.67 28,622
2017-06-19 $123.56 $123.61 $122.77 $123.39 $57.39 21,752
2017-06-16 $123.69 $123.69 $121.45 $122.59 $57.01 32,940
2017-06-15 $123.06 $124.28 $123.06 $123.84 $57.42 39,824
2017-06-14 $125.33 $125.33 $123.63 $123.63 $57.32 27,362
2017-06-13 $124.51 $125.23 $124.51 $124.97 $57.94 28,108
2017-06-12 $124.67 $125.24 $124.15 $124.19 $57.58 99,204
2017-06-09 $124.11 $125.74 $124.11 $124.39 $57.67 110,328
2017-06-08 $122.19 $124.18 $122.19 $123.54 $57.28 35,558
2017-06-07 $122.15 $122.36 $121.66 $122.28 $56.70 34,774
2017-06-06 $121.56 $122.49 $121.00 $121.92 $56.53 40,712
2017-06-05 $122.52 $122.84 $121.80 $122.21 $56.66 84,204
2017-06-02 $122.55 $124.16 $122.42 $122.62 $56.85 200,686
2017-06-01 $120.88 $122.27 $120.29 $122.27 $56.69 19,126
2017-05-31 $120.04 $120.24 $118.51 $120.24 $55.75 30,920
2017-05-30 $120.72 $120.72 $119.90 $120.12 $55.69 21,674
2017-05-26 $120.37 $121.01 $120.10 $120.50 $55.87 25,456
2017-05-25 $121.24 $121.62 $120.30 $120.86 $56.04 44,344
2017-05-24 $120.49 $121.21 $120.08 $120.70 $55.96 18,174
2017-05-23 $120.75 $120.88 $119.57 $120.66 $55.94 47,140
2017-05-22 $119.78 $120.23 $119.26 $120.23 $55.75 20,100
2017-05-19 $118.87 $120.14 $118.87 $119.45 $55.38 58,828
2017-05-18 $118.70 $119.28 $118.23 $118.83 $55.10 76,100
2017-05-17 $120.18 $120.20 $118.48 $118.48 $54.93 64,460
2017-05-16 $122.23 $122.23 $120.86 $121.39 $56.28 24,940
2017-05-15 $121.80 $122.32 $121.54 $121.63 $56.39 69,042
2017-05-12 $121.01 $121.30 $120.69 $120.85 $56.03 20,908
2017-05-11 $122.20 $122.20 $120.98 $121.86 $56.50 31,064
2017-05-10 $122.13 $122.84 $122.02 $122.84 $56.96 24,644
2017-05-09 $122.45 $122.54 $121.63 $122.26 $56.69 58,306
2017-05-08 $122.39 $122.66 $121.60 $122.05 $56.59 53,578
2017-05-05 $122.30 $122.84 $121.41 $122.37 $56.74 17,332
2017-05-04 $122.26 $122.85 $121.00 $121.56 $56.36 49,954
2017-05-03 $122.06 $122.54 $121.45 $122.06 $56.59 23,904
2017-05-02 $123.40 $123.58 $122.32 $122.44 $56.77 22,962
2017-05-01 $123.37 $123.47 $122.24 $123.05 $57.05 24,896
2017-04-28 $124.51 $124.51 $122.36 $122.36 $56.73 26,536
2017-04-27 $124.78 $124.78 $123.87 $124.07 $57.53 25,122
2017-04-26 $123.15 $124.89 $123.15 $124.23 $57.60 24,996
2017-04-25 $123.12 $124.14 $123.12 $123.44 $57.23 44,230
2017-04-24 $122.72 $122.77 $122.08 $122.40 $56.75 71,756
2017-04-21 $121.46 $121.46 $120.66 $121.30 $56.24 19,434
2017-04-20 $120.02 $121.52 $119.94 $121.46 $56.31 141,478
2017-04-19 $119.10 $120.49 $119.10 $119.66 $55.48 54,884
2017-04-18 $118.03 $119.18 $118.03 $119.15 $55.24 39,058
2017-04-17 $117.87 $119.02 $117.72 $118.93 $55.14 26,920
2017-04-13 $118.85 $119.01 $117.45 $117.63 $54.54 35,626
2017-04-12 $120.53 $120.53 $118.65 $118.86 $55.11 30,856
2017-04-11 $119.01 $120.54 $118.93 $120.53 $55.88 39,412
2017-04-10 $119.31 $120.13 $118.93 $119.50 $55.41 19,832
2017-04-07 $118.66 $119.30 $118.66 $119.17 $55.25 16,252
2017-04-06 $117.98 $119.37 $117.98 $119.27 $55.30 22,896
2017-04-05 $119.79 $120.40 $117.84 $118.02 $54.72 44,256
2017-04-04 $119.36 $119.56 $118.84 $119.11 $55.23 55,946
2017-04-03 $121.55 $121.86 $119.00 $119.06 $55.20 2,546,650
2017-03-31 $121.10 $121.98 $120.96 $121.30 $56.24 36,654
2017-03-30 $120.50 $121.35 $120.50 $121.17 $56.18 38,632
2017-03-29 $119.85 $120.60 $119.85 $120.22 $55.74 40,254
2017-03-28 $118.87 $120.12 $118.35 $120.12 $55.69 58,524
2017-03-27 $117.47 $119.10 $116.71 $118.91 $55.13 35,636
2017-03-24 $119.02 $119.80 $118.60 $118.67 $55.02 32,868
2017-03-23 $117.91 $119.58 $117.91 $118.75 $55.06 97,670
2017-03-22 $118.07 $118.64 $117.11 $118.22 $54.81 84,128
2017-03-21 $122.52 $122.52 $118.27 $118.32 $54.86 84,454
2017-03-20 $121.83 $122.46 $121.22 $121.56 $56.36 30,484
2017-03-17 $121.24 $122.37 $120.99 $121.90 $56.52 63,376
2017-03-16 $121.81 $122.25 $121.57 $121.91 $56.36 46,332
2017-03-15 $120.25 $121.97 $120.25 $121.67 $56.25 58,808
2017-03-14 $119.59 $120.36 $119.00 $119.85 $55.41 41,200
2017-03-13 $119.84 $120.62 $119.80 $120.36 $55.64 46,220
2017-03-10 $119.92 $120.43 $119.14 $119.89 $55.43 25,120
2017-03-09 $120.00 $120.73 $119.02 $119.15 $55.08 301,510
2017-03-08 $121.11 $121.51 $120.00 $120.16 $55.55 51,288
2017-03-07 $121.30 $121.53 $120.64 $120.77 $55.83 53,048
2017-03-06 $122.06 $122.06 $121.11 $122.00 $56.40 59,650
2017-03-03 $122.85 $122.85 $122.10 $122.41 $56.59 50,092
2017-03-02 $124.45 $124.45 $122.81 $123.06 $56.89 128,188
2017-03-01 $123.88 $124.63 $123.72 $124.24 $57.44 58,748
2017-02-28 $123.41 $124.06 $122.07 $122.14 $56.47 54,406
2017-02-27 $122.98 $124.25 $122.51 $124.11 $57.38 2,342,532
2017-02-24 $122.30 $123.03 $122.08 $123.02 $56.87 42,534
2017-02-23 $124.08 $124.08 $122.10 $122.97 $56.85 61,374
2017-02-22 $124.07 $124.27 $123.55 $123.60 $57.14 52,294
2017-02-21 $123.70 $124.44 $123.70 $124.37 $57.50 48,296
2017-02-17 $123.24 $123.41 $122.74 $123.17 $56.94 40,594
2017-02-16 $124.00 $124.00 $122.69 $123.55 $57.12 43,496
2017-02-15 $122.59 $123.96 $122.59 $123.75 $57.21 52,610
2017-02-14 $122.80 $123.06 $122.36 $123.05 $56.89 118,230
2017-02-13 $123.90 $123.90 $122.52 $122.76 $56.75 85,562
2017-02-10 $122.44 $122.69 $121.71 $122.38 $56.58 90,018
2017-02-09 $120.05 $121.73 $120.05 $121.59 $56.21 49,582
2017-02-08 $119.24 $119.81 $118.67 $119.43 $55.21 113,342
2017-02-07 $120.25 $120.80 $119.26 $119.75 $55.36 95,414
2017-02-06 $121.18 $121.18 $119.78 $120.25 $55.59 62,194
2017-02-03 $121.00 $121.36 $120.10 $121.30 $56.08 78,882
2017-02-02 $119.99 $120.18 $119.16 $119.28 $55.14 69,922
2017-02-01 $121.19 $122.00 $119.54 $120.00 $55.48 59,964
2017-01-31 $118.96 $120.35 $118.49 $120.08 $55.51 84,206
2017-01-30 $120.36 $120.36 $118.29 $119.20 $55.11 50,670
2017-01-27 $121.65 $121.65 $120.29 $120.84 $55.87 36,330
2017-01-26 $122.40 $122.40 $120.99 $121.31 $56.08 46,486
2017-01-25 $121.77 $122.26 $121.61 $122.09 $56.44 55,388
2017-01-24 $119.08 $120.97 $119.08 $120.90 $55.89 67,572
2017-01-23 $119.07 $119.61 $118.42 $119.00 $55.02 51,722
2017-01-20 $118.75 $119.91 $118.75 $119.32 $55.16 53,508
2017-01-19 $119.87 $120.36 $118.09 $118.89 $54.96 57,814
2017-01-18 $119.52 $119.77 $119.27 $119.77 $55.37 59,602
2017-01-17 $120.84 $120.84 $119.34 $119.51 $55.25 51,586
2017-01-13 $120.30 $121.56 $120.30 $121.05 $55.97 54,616
2017-01-12 $121.48 $121.48 $118.82 $120.28 $55.61 241,094
2017-01-11 $121.46 $121.83 $120.58 $121.38 $56.12 147,666
2017-01-10 $120.26 $121.11 $119.96 $121.11 $55.99 108,822
2017-01-09 $121.31 $121.31 $119.78 $120.04 $55.50 46,456
2017-01-06 $122.26 $122.26 $120.99 $120.99 $55.94 66,298
2017-01-05 $123.40 $123.40 $120.87 $121.68 $56.25 211,310
2017-01-04 $122.17 $123.60 $121.82 $123.51 $57.10 123,456
2017-01-03 $123.13 $123.13 $120.50 $121.53 $56.18 74,352
2016-12-30 $121.79 $121.79 $120.44 $120.83 $55.86 64,080
2016-12-29 $121.48 $121.69 $120.58 $121.11 $55.99 77,378
2016-12-28 $122.81 $122.89 $120.69 $121.01 $55.94 93,964
2016-12-27 $122.19 $123.04 $122.19 $122.48 $56.62 97,052
2016-12-23 $121.58 $122.30 $121.12 $121.48 $56.16 72,508
2016-12-22 $122.16 $122.44 $120.77 $121.20 $56.03 177,140
2016-12-21 $122.99 $122.99 $122.27 $122.27 $56.53 90,492
2016-12-20 $122.15 $123.02 $122.15 $122.97 $56.85 112,024
2016-12-19 $121.25 $122.07 $121.17 $121.74 $56.28 62,618
2016-12-16 $121.95 $126.62 $120.80 $120.80 $55.85 85,666
2016-12-15 $124.27 $125.68 $124.01 $125.02 $56.27 75,598
2016-12-14 $125.21 $125.36 $123.79 $123.86 $55.75 47,418
2016-12-13 $126.08 $126.53 $124.76 $125.49 $56.48 40,536
2016-12-12 $126.34 $126.91 $125.00 $125.43 $56.45 81,468
2016-12-09 $126.90 $127.00 $125.86 $126.65 $57.01 116,330
2016-12-08 $124.78 $126.42 $124.34 $126.39 $56.89 67,004
2016-12-07 $123.03 $124.59 $122.71 $124.28 $55.93 113,720
2016-12-06 $121.91 $123.12 $121.21 $122.97 $55.35 60,786
2016-12-05 $120.79 $121.87 $120.79 $121.56 $54.71 63,414
2016-12-02 $119.59 $120.16 $119.31 $119.55 $53.81 42,094
2016-12-01 $120.20 $120.75 $119.00 $119.59 $53.83 61,492
2016-11-30 $121.33 $121.33 $119.66 $120.02 $54.02 69,208
2016-11-29 $120.56 $120.92 $120.20 $120.29 $54.14 54,186
2016-11-28 $121.61 $121.79 $120.23 $120.23 $54.11 34,934
2016-11-25 $121.66 $121.96 $121.37 $121.78 $54.81 18,150
2016-11-23 $120.34 $121.39 $120.05 $121.39 $54.64 58,666
2016-11-22 $119.58 $120.70 $119.55 $120.70 $54.33 131,176
2016-11-21 $118.94 $119.40 $118.23 $118.82 $53.48 86,230
2016-11-18 $118.33 $118.69 $118.01 $118.67 $53.41 150,226
2016-11-17 $118.10 $118.60 $117.81 $118.12 $53.16 176,738
2016-11-16 $117.27 $117.56 $116.92 $117.56 $52.91 69,626
2016-11-15 $116.75 $117.57 $116.42 $117.38 $52.83 58,712
2016-11-14 $116.12 $118.02 $116.12 $116.98 $52.65 49,036
2016-11-11 $112.62 $115.56 $112.62 $115.42 $51.95 28,804
2016-11-10 $111.36 $112.98 $110.75 $112.72 $50.73 85,802
2016-11-09 $105.91 $110.49 $103.96 $110.31 $49.65 47,980
2016-11-08 $106.30 $107.49 $106.27 $107.36 $48.32 32,892
2016-11-07 $106.22 $106.84 $106.06 $106.70 $48.02 52,832
2016-11-04 $103.78 $105.31 $103.78 $104.27 $46.93 21,494
2016-11-03 $104.11 $104.64 $103.60 $103.60 $46.63 19,992
2016-11-02 $104.76 $105.20 $104.09 $104.22 $46.91 14,930
2016-11-01 $106.61 $106.61 $104.52 $104.99 $47.25 38,618
2016-10-31 $106.15 $106.60 $105.89 $106.60 $47.98 12,988
2016-10-28 $105.87 $106.67 $105.62 $105.95 $47.69 38,656
2016-10-27 $107.48 $107.48 $105.81 $106.00 $47.71 23,242
2016-10-26 $107.54 $107.89 $106.86 $107.04 $48.18 15,656
2016-10-25 $108.79 $108.88 $107.95 $107.97 $48.60 13,374
2016-10-24 $109.05 $109.66 $108.66 $109.23 $49.16 24,930
2016-10-21 $107.72 $108.41 $107.50 $108.10 $48.65 28,684
2016-10-20 $109.03 $109.03 $108.12 $108.51 $48.84 73,996
2016-10-19 $108.97 $109.52 $108.90 $109.35 $49.22 9,080
2016-10-18 $109.37 $109.56 $108.61 $108.70 $48.92 28,150
2016-10-17 $108.81 $108.81 $108.39 $108.41 $48.79 27,974
2016-10-14 $109.38 $109.82 $108.52 $108.71 $48.93 10,942
2016-10-13 $108.90 $109.20 $108.41 $108.86 $49.00 14,962
2016-10-12 $110.07 $110.35 $109.68 $109.87 $49.45 29,492
2016-10-11 $111.68 $111.68 $109.40 $109.79 $49.42 295,572
2016-10-10 $111.25 $111.92 $111.25 $111.46 $50.17 13,664
2016-10-07 $111.33 $111.40 $109.83 $110.45 $49.71 21,832
2016-10-06 $111.20 $111.38 $110.36 $111.31 $50.10 23,686
2016-10-05 $110.97 $111.94 $110.97 $111.28 $50.09 181,426
2016-10-04 $111.38 $111.53 $110.10 $110.67 $49.81 35,342
2016-10-03 $111.19 $111.19 $110.49 $111.13 $50.02 24,656
2016-09-30 $110.92 $111.93 $110.64 $111.54 $50.20 18,890
2016-09-29 $111.98 $111.98 $110.36 $110.70 $49.83 14,872
2016-09-28 $111.19 $111.76 $110.35 $111.76 $50.30 16,460
2016-09-27 $110.53 $110.97 $110.13 $110.59 $49.78 19,442
2016-09-26 $111.44 $111.53 $110.64 $110.75 $49.85 30,524
2016-09-23 $112.73 $112.73 $111.83 $111.86 $50.34 114,330
2016-09-22 $111.87 $112.70 $111.85 $112.70 $50.72 116,780
2016-09-21 $110.25 $110.95 $109.51 $110.76 $49.85 20,408
2016-09-20 $110.08 $110.08 $109.33 $109.73 $49.39 19,330
2016-09-19 $109.46 $110.30 $109.22 $109.47 $49.27 24,464
2016-09-16 $108.89 $113.10 $108.48 $108.96 $49.04 26,108
2016-09-15 $108.02 $109.60 $108.02 $109.44 $49.11 22,422
2016-09-14 $108.76 $109.17 $108.06 $108.12 $48.51 20,690
2016-09-13 $109.86 $109.86 $107.90 $108.68 $48.77 27,596
2016-09-12 $108.80 $110.54 $108.74 $110.54 $49.60 30,388
2016-09-09 $111.83 $111.83 $109.32 $109.32 $49.05 34,300
2016-09-08 $112.94 $112.95 $112.44 $112.67 $50.56 21,306
2016-09-07 $112.25 $113.11 $112.20 $113.11 $50.76 36,064
2016-09-06 $112.86 $112.86 $111.68 $112.18 $50.34 41,052
2016-09-02 $111.60 $112.48 $111.60 $112.48 $50.47 10,680
2016-09-01 $110.50 $111.12 $110.07 $110.68 $49.66 13,650
2016-08-31 $111.37 $111.59 $110.61 $111.16 $49.88 18,742
2016-08-30 $111.56 $111.91 $111.32 $111.68 $50.11 32,002
2016-08-29 $111.03 $111.85 $111.03 $111.58 $50.07 26,982
2016-08-26 $111.38 $111.91 $110.35 $110.94 $49.78 21,210
2016-08-25 $110.74 $111.35 $110.74 $111.00 $49.81 14,028
2016-08-24 $111.48 $111.66 $110.70 $110.86 $49.75 14,270
2016-08-23 $110.98 $111.87 $110.98 $111.60 $50.08 53,058
2016-08-22 $109.87 $110.84 $109.65 $110.80 $49.72 14,472
2016-08-19 $110.82 $110.82 $109.98 $110.55 $49.61 26,614
2016-08-18 $110.04 $110.58 $110.01 $110.55 $49.61 12,682
2016-08-17 $109.84 $110.08 $109.30 $109.67 $49.21 104,904
2016-08-16 $110.43 $110.43 $109.94 $109.94 $49.33 21,868
2016-08-15 $110.00 $111.00 $110.00 $110.87 $49.75 34,316
2016-08-12 $109.61 $110.15 $109.36 $109.75 $49.25 29,130
2016-08-11 $110.08 $110.23 $109.65 $110.01 $49.36 30,488
2016-08-10 $110.11 $110.11 $109.25 $109.43 $49.10 19,676
2016-08-09 $109.94 $110.32 $109.86 $109.98 $49.35 54,404
2016-08-08 $110.19 $110.30 $109.88 $109.92 $49.32 34,356
2016-08-05 $109.23 $110.25 $109.23 $110.21 $49.45 16,682
2016-08-04 $108.53 $109.09 $108.53 $108.69 $48.77 14,980
2016-08-03 $108.03 $108.66 $107.88 $108.66 $48.76 34,392
2016-08-02 $109.39 $109.96 $107.68 $108.07 $48.50 26,820
2016-08-01 $109.67 $109.97 $109.06 $109.54 $49.15 15,108
2016-07-29 $109.46 $110.07 $108.83 $109.62 $49.19 10,720
2016-07-28 $109.73 $109.84 $109.25 $109.61 $49.18 27,764
2016-07-27 $109.86 $110.06 $109.23 $109.99 $49.35 41,160
2016-07-26 $108.92 $109.65 $108.72 $109.56 $49.16 26,912
2016-07-25 $109.22 $109.25 $108.80 $108.99 $48.91 12,506
2016-07-22 $108.56 $109.65 $108.54 $109.32 $49.05 16,820
2016-07-21 $109.15 $109.49 $108.15 $108.68 $48.77 41,052
2016-07-20 $108.96 $109.67 $108.52 $109.35 $49.07 31,674
2016-07-19 $108.94 $109.30 $108.39 $108.70 $48.78 32,810
2016-07-18 $109.18 $109.81 $108.91 $109.45 $49.11 49,286
2016-07-15 $109.20 $109.39 $108.94 $109.25 $49.02 18,004
2016-07-14 $109.55 $109.57 $108.97 $109.08 $48.95 15,610
2016-07-13 $109.41 $109.41 $108.62 $108.99 $48.91 26,684
2016-07-12 $108.51 $109.69 $108.17 $109.00 $48.91 32,194
2016-07-11 $106.85 $107.85 $106.85 $107.77 $48.36 26,734
2016-07-08 $105.55 $106.58 $105.55 $106.53 $47.80 22,996
2016-07-07 $104.11 $104.74 $103.52 $104.03 $46.68 19,910
2016-07-06 $102.83 $104.06 $102.47 $103.66 $46.51 29,026
2016-07-05 $104.34 $104.34 $102.62 $103.20 $46.31 67,544
2016-07-01 $104.50 $105.11 $104.08 $104.80 $47.03 92,468
2016-06-30 $102.71 $104.45 $102.18 $104.45 $46.87 32,840
2016-06-29 $101.07 $102.46 $101.07 $102.34 $45.92 24,682
2016-06-28 $99.71 $100.64 $99.55 $100.09 $44.91 35,070
2016-06-27 $100.86 $100.86 $98.24 $98.96 $44.41 41,364
2016-06-24 $102.60 $103.18 $101.16 $102.09 $45.81 56,458
2016-06-23 $105.00 $105.79 $104.70 $105.70 $47.43 30,072
2016-06-22 $104.72 $104.87 $103.81 $103.87 $46.61 32,082
2016-06-21 $104.74 $104.81 $103.65 $104.31 $46.81 26,518
2016-06-20 $104.46 $105.35 $104.41 $104.41 $46.85 14,138
2016-06-17 $103.44 $103.71 $103.00 $103.22 $46.32 30,356
2016-06-16 $103.53 $104.04 $102.65 $104.04 $46.53 20,960
2016-06-15 $104.19 $104.97 $104.10 $104.13 $46.57 21,954
2016-06-14 $103.62 $104.33 $103.45 $104.14 $46.57 31,268
2016-06-13 $104.99 $105.37 $104.04 $104.04 $46.53 21,654
2016-06-10 $105.62 $106.11 $105.07 $105.22 $47.05 53,402
2016-06-09 $107.15 $107.15 $106.27 $106.79 $47.76 105,074
2016-06-08 $106.32 $107.49 $106.32 $107.37 $48.02 22,626
2016-06-07 $105.80 $106.75 $105.80 $106.46 $47.61 29,222
2016-06-06 $104.81 $106.26 $104.81 $106.05 $47.43 23,720
2016-06-03 $105.43 $105.43 $104.01 $104.86 $46.89 22,472
2016-06-02 $104.48 $105.34 $104.39 $105.34 $47.11 50,280
2016-06-01 $103.96 $104.88 $103.45 $104.86 $46.89 26,836
2016-05-31 $103.87 $104.55 $103.65 $104.19 $46.59 60,536
2016-05-27 $102.73 $103.71 $102.73 $103.71 $46.38 17,990
2016-05-26 $103.26 $103.32 $102.63 $102.87 $46.00 26,016
2016-05-25 $102.25 $103.15 $102.25 $102.91 $46.02 37,792
2016-05-24 $100.58 $102.47 $100.58 $102.35 $45.77 23,816
2016-05-23 $100.23 $100.85 $100.14 $100.40 $44.90 21,276
2016-05-20 $99.06 $100.63 $99.06 $100.40 $44.90 28,774
2016-05-19 $98.93 $99.52 $98.21 $99.14 $44.33 42,792
2016-05-18 $98.98 $100.55 $98.98 $99.78 $44.62 134,988
2016-05-17 $100.44 $101.01 $98.80 $99.06 $44.30 17,104
2016-05-16 $100.57 $101.36 $100.54 $100.90 $45.12 29,426
2016-05-13 $100.28 $100.99 $99.68 $99.79 $44.63 30,792
2016-05-12 $101.13 $101.53 $100.00 $100.65 $45.01 24,444
2016-05-11 $101.77 $101.92 $100.84 $100.90 $45.12 16,492
2016-05-10 $101.65 $102.32 $101.42 $102.08 $45.65 136,838
2016-05-09 $101.58 $102.01 $100.97 $101.31 $45.31 37,252
2016-05-06 $100.36 $101.30 $100.18 $101.30 $45.30 18,302
2016-05-05 $101.55 $101.55 $100.50 $100.50 $44.94 40,604
2016-05-04 $101.75 $102.00 $100.88 $101.19 $45.25 28,902
2016-05-03 $102.23 $102.38 $101.29 $101.71 $45.48 56,918
2016-05-02 $102.50 $103.18 $102.35 $102.99 $46.06 19,732
2016-04-29 $102.74 $103.16 $101.60 $102.29 $45.74 57,056
2016-04-28 $104.40 $104.42 $102.70 $102.70 $45.93 14,858
2016-04-27 $104.08 $104.59 $103.69 $104.50 $46.73 41,448
2016-04-26 $102.83 $104.01 $102.75 $104.01 $46.51 31,092
2016-04-25 $103.21 $103.21 $102.24 $102.65 $45.90 19,452
2016-04-22 $102.52 $103.75 $102.52 $103.31 $46.20 20,562
2016-04-21 $103.16 $103.40 $102.32 $102.39 $45.79 14,990
2016-04-20 $103.15 $103.74 $102.97 $103.21 $46.16 25,452
2016-04-19 $103.38 $103.73 $102.78 $103.32 $46.20 33,178
2016-04-18 $101.61 $102.91 $101.61 $102.88 $46.01 20,338
2016-04-15 $101.87 $102.28 $101.60 $102.04 $45.63 18,316
2016-04-14 $102.24 $102.24 $101.73 $101.92 $45.58 14,802
2016-04-13 $100.81 $102.17 $100.70 $102.06 $45.64 23,082
2016-04-12 $99.04 $100.21 $98.96 $99.90 $44.67 78,550
2016-04-11 $99.61 $99.73 $98.97 $98.97 $44.26 10,508
2016-04-08 $99.49 $99.74 $98.67 $98.93 $44.24 37,878
2016-04-07 $99.28 $99.55 $98.18 $98.54 $44.07 25,198
2016-04-06 $99.10 $100.01 $98.86 $100.01 $44.72 32,046
2016-04-05 $99.43 $99.81 $99.13 $99.16 $44.34 41,988
2016-04-04 $101.26 $101.26 $100.18 $100.18 $44.80 11,296
2016-04-01 $100.41 $101.52 $100.39 $101.39 $45.34 22,692
2016-03-31 $101.14 $101.56 $100.89 $101.23 $45.27 19,166
2016-03-30 $101.73 $101.73 $100.86 $101.18 $45.25 47,938
2016-03-29 $98.04 $100.93 $97.89 $100.93 $45.14 35,508
2016-03-28 $98.19 $98.50 $97.44 $98.20 $43.91 15,816
2016-03-24 $97.58 $98.05 $96.90 $97.90 $43.78 31,696
2016-03-23 $99.11 $99.11 $98.08 $98.08 $43.86 12,618
2016-03-22 $99.03 $99.67 $99.03 $99.38 $44.44 12,018
2016-03-21 $99.71 $99.92 $99.20 $99.57 $44.53 17,800
2016-03-18 $99.45 $100.07 $99.45 $99.67 $44.57 31,468
2016-03-17 $97.40 $99.66 $97.27 $99.40 $44.30 19,722
2016-03-16 $96.41 $97.78 $96.41 $97.78 $43.57 14,486
2016-03-15 $97.82 $97.82 $96.75 $96.81 $43.14 18,830
2016-03-14 $98.82 $100.69 $98.03 $98.30 $43.81 12,336
2016-03-11 $97.65 $98.84 $97.57 $98.78 $44.02 16,142
2016-03-10 $97.92 $97.92 $95.99 $96.69 $43.09 11,164
2016-03-09 $97.48 $97.61 $96.76 $97.56 $43.48 36,028
2016-03-08 $98.56 $98.56 $97.03 $97.08 $43.26 19,634
2016-03-07 $97.58 $99.28 $97.58 $98.89 $44.07 27,700
2016-03-04 $97.50 $98.64 $97.42 $98.06 $43.70 18,012
2016-03-03 $96.54 $97.42 $96.51 $97.42 $43.41 17,814
2016-03-02 $95.52 $96.40 $95.21 $96.40 $42.96 14,604
2016-03-01 $94.52 $95.62 $94.30 $95.62 $42.61 18,320
2016-02-29 $94.65 $94.83 $93.69 $93.69 $41.75 11,908
2016-02-26 $94.00 $94.30 $93.73 $93.97 $41.88 25,310
2016-02-25 $93.07 $93.71 $92.72 $93.71 $41.76 22,476
2016-02-24 $91.06 $92.96 $90.88 $92.80 $41.35 162,736
2016-02-23 $92.26 $92.50 $91.78 $91.78 $40.90 22,186
2016-02-22 $92.13 $92.73 $92.13 $92.40 $41.18 16,098
2016-02-19 $90.45 $91.52 $90.45 $91.46 $40.76 14,984
2016-02-18 $91.38 $91.44 $90.88 $90.94 $40.53 15,300
2016-02-17 $90.95 $91.97 $90.95 $91.41 $40.74 18,334
2016-02-16 $89.34 $90.25 $89.06 $90.13 $40.17 14,734
2016-02-12 $87.53 $88.42 $87.32 $88.27 $39.34 42,748
2016-02-11 $86.28 $88.40 $85.05 $86.83 $38.69 24,164
2016-02-10 $88.43 $89.45 $87.68 $87.81 $39.13 24,580
2016-02-09 $87.30 $88.50 $87.30 $88.06 $39.24 22,974
2016-02-08 $88.37 $88.82 $87.13 $88.81 $39.58 27,964
2016-02-05 $90.86 $90.87 $89.34 $89.34 $39.81 33,802
2016-02-04 $90.82 $91.93 $90.82 $91.31 $40.69 9,478
2016-02-03 $91.41 $91.41 $89.02 $90.82 $40.47 29,982
2016-02-02 $91.88 $91.88 $90.38 $90.65 $40.40 90,776
2016-02-01 $92.31 $92.90 $91.50 $92.61 $41.27 39,010
2016-01-29 $90.47 $92.94 $90.47 $92.94 $41.42 36,350
2016-01-28 $90.68 $90.86 $89.71 $89.71 $39.98 39,800
2016-01-27 $90.82 $91.28 $89.39 $89.79 $40.01 34,258
2016-01-26 $89.40 $91.23 $89.36 $91.02 $40.56 91,912
2016-01-25 $90.31 $90.31 $88.79 $88.96 $39.64 49,598
2016-01-22 $90.16 $90.74 $89.88 $90.68 $40.41 31,732
2016-01-21 $88.90 $90.08 $88.41 $88.89 $39.61 126,506
2016-01-20 $87.39 $89.92 $85.61 $88.92 $39.63 120,264
2016-01-19 $90.64 $90.64 $87.85 $88.75 $39.55 90,742
2016-01-15 $89.04 $89.80 $87.42 $89.80 $40.02 237,754
2016-01-14 $89.96 $91.64 $88.76 $90.82 $40.47 48,926
2016-01-13 $92.23 $92.47 $89.10 $89.40 $39.84 68,110
2016-01-12 $92.93 $92.93 $90.82 $91.73 $40.88 15,104
2016-01-11 $92.13 $92.20 $91.12 $91.75 $40.89 17,268
2016-01-08 $93.76 $93.96 $91.81 $91.82 $40.92 21,618
2016-01-07 $94.08 $94.80 $93.25 $93.39 $41.62 54,970
2016-01-06 $95.55 $96.21 $95.27 $95.79 $42.69 18,268
2016-01-05 $96.77 $96.98 $96.30 $96.84 $43.16 192,246
2016-01-04 $97.62 $97.62 $95.82 $96.61 $43.05 92,006
2015-12-31 $99.80 $100.15 $99.00 $99.00 $44.12 39,028
2015-12-30 $101.27 $101.54 $100.24 $100.27 $44.68 56,666
2015-12-29 $100.90 $101.37 $100.30 $101.37 $45.17 60,140
2015-12-28 $100.21 $100.21 $99.34 $100.05 $44.59 45,720
2015-12-24 $100.66 $100.76 $100.20 $100.70 $44.88 24,868
2015-12-23 $99.80 $100.54 $99.80 $100.45 $44.76 67,882
2015-12-22 $98.01 $99.28 $97.83 $99.19 $44.20 67,544
2015-12-21 $97.95 $98.50 $97.46 $98.00 $43.67 49,690
2015-12-18 $99.01 $99.01 $97.41 $97.41 $43.41 35,162
2015-12-17 $103.13 $103.13 $101.60 $101.60 $44.10 61,666
2015-12-16 $102.08 $103.03 $101.62 $102.73 $44.59 32,982
2015-12-15 $100.73 $101.63 $100.73 $101.41 $44.02 92,838
2015-12-14 $100.31 $100.81 $99.67 $99.84 $43.33 30,472
2015-12-11 $101.41 $101.69 $100.27 $100.45 $43.60 13,246
2015-12-10 $102.28 $103.08 $102.10 $102.28 $44.39 6,798
2015-12-09 $103.35 $104.16 $101.99 $102.25 $44.38 236,376
2015-12-08 $103.25 $103.95 $102.79 $103.60 $44.97 21,318
2015-12-07 $105.42 $105.44 $103.83 $103.88 $45.09 27,342
2015-12-04 $104.68 $105.91 $104.60 $105.84 $45.94 42,218
2015-12-03 $106.69 $106.70 $104.44 $104.76 $45.47 19,214
2015-12-02 $107.25 $107.43 $106.24 $106.38 $46.17 17,210
2015-12-01 $106.90 $107.43 $106.63 $107.24 $46.55 64,858
2015-11-30 $107.20 $107.20 $106.47 $106.89 $46.39 139,232
2015-11-27 $106.55 $107.18 $106.55 $106.94 $46.42 17,286
2015-11-25 $106.07 $106.74 $105.98 $106.69 $46.31 13,564
2015-11-24 $104.89 $106.07 $104.51 $105.94 $45.98 29,018
2015-11-23 $104.84 $105.60 $104.84 $105.13 $45.63 10,378
2015-11-20 $104.43 $105.22 $104.43 $104.76 $45.47 12,678
2015-11-19 $104.25 $104.42 $103.72 $103.91 $45.10 17,736
2015-11-18 $102.92 $104.57 $102.91 $104.57 $45.39 15,368
2015-11-17 $103.07 $104.19 $102.84 $102.84 $44.64 48,370
2015-11-16 $102.12 $102.84 $101.82 $102.59 $44.53 21,074
2015-11-13 $102.59 $102.94 $101.81 $101.92 $44.24 16,984
2015-11-12 $104.10 $104.10 $102.77 $102.77 $44.61 25,026
2015-11-11 $105.68 $105.68 $104.57 $104.57 $45.39 18,330
2015-11-10 $104.90 $105.61 $104.90 $105.35 $45.73 24,802
2015-11-09 $106.90 $106.90 $105.00 $105.43 $45.76 15,148
2015-11-06 $106.05 $106.72 $105.55 $106.72 $46.32 12,212
2015-11-05 $105.84 $106.34 $105.42 $106.24 $46.11 23,008
2015-11-04 $106.31 $106.31 $105.77 $105.92 $45.97 15,410
2015-11-03 $105.49 $106.82 $105.49 $106.34 $46.16 26,398
2015-11-02 $104.03 $105.89 $104.03 $105.73 $45.89 12,580
2015-10-30 $104.10 $104.51 $103.87 $103.89 $45.09 24,788
2015-10-29 $104.63 $104.83 $104.01 $104.15 $45.21 16,238
2015-10-28 $102.68 $105.23 $102.68 $105.23 $45.68 23,196
2015-10-27 $102.96 $103.32 $101.96 $102.49 $44.49 19,782
2015-10-26 $104.20 $104.20 $103.51 $103.64 $44.98 22,370
2015-10-23 $104.05 $104.14 $103.17 $104.14 $45.20 11,240
2015-10-22 $102.59 $103.48 $102.59 $103.17 $44.78 52,220
2015-10-21 $104.04 $104.04 $102.08 $102.08 $44.31 33,080
2015-10-20 $103.34 $104.01 $103.34 $103.83 $45.07 10,422
2015-10-19 $102.90 $103.61 $102.90 $103.55 $44.95 11,414
2015-10-16 $103.12 $103.33 $102.47 $103.33 $44.85 34,858
2015-10-15 $101.71 $103.40 $100.97 $103.40 $44.88 26,880
2015-10-14 $102.40 $102.94 $101.27 $101.38 $44.00 28,014
2015-10-13 $104.00 $104.07 $102.78 $102.78 $44.61 38,506
2015-10-12 $103.27 $103.80 $103.27 $103.63 $44.98 17,388
2015-10-09 $103.78 $103.98 $103.39 $103.70 $45.01 13,276
2015-10-08 $102.17 $103.44 $102.17 $103.44 $44.90 21,180
2015-10-07 $101.24 $102.33 $101.22 $102.00 $44.27 13,288
2015-10-06 $101.16 $101.59 $100.56 $100.90 $43.79 23,500
2015-10-05 $99.28 $101.20 $99.28 $101.20 $43.93 11,152
2015-10-02 $96.53 $97.71 $95.89 $97.71 $42.41 32,650
2015-10-01 $98.10 $98.10 $96.36 $97.46 $42.30 323,806
2015-09-30 $97.51 $97.75 $97.00 $97.54 $42.34 23,232
2015-09-29 $97.20 $97.52 $96.07 $96.64 $41.95 27,266
2015-09-28 $99.43 $99.43 $97.02 $97.20 $42.19 17,546
2015-09-25 $100.46 $100.64 $99.33 $99.59 $43.23 26,632
2015-09-24 $98.86 $99.93 $98.85 $99.93 $43.37 8,552
2015-09-23 $100.33 $100.49 $99.68 $99.83 $43.33 23,668
2015-09-22 $101.01 $101.01 $99.64 $99.85 $43.34 17,626
2015-09-21 $101.74 $102.48 $101.10 $101.39 $44.01 17,452
2015-09-18 $101.63 $102.05 $100.86 $100.86 $43.78 13,182
2015-09-17 $102.88 $104.03 $102.88 $103.16 $44.62 12,912
2015-09-16 $102.02 $102.98 $102.02 $102.96 $44.54 18,596
2015-09-15 $101.04 $102.16 $101.04 $101.99 $44.12 32,974
2015-09-14 $101.59 $101.59 $100.70 $100.85 $43.63 27,226
2015-09-11 $100.61 $101.19 $100.01 $101.15 $43.75 29,958
2015-09-10 $101.40 $101.40 $100.78 $100.78 $43.59 69,004
2015-09-09 $102.63 $102.63 $100.64 $100.64 $43.53 45,412
2015-09-08 $101.13 $101.85 $100.73 $101.85 $44.06 49,586
2015-09-04 $99.68 $100.10 $99.31 $99.96 $43.24 26,032
2015-09-03 $100.65 $101.57 $100.56 $100.99 $43.69 39,004
2015-09-02 $100.25 $100.45 $99.09 $100.45 $43.45 30,626
2015-09-01 $101.01 $101.01 $98.63 $98.98 $42.82 31,104
2015-08-31 $101.63 $102.10 $101.21 $101.95 $44.10 46,904
2015-08-28 $100.98 $101.94 $100.98 $101.69 $43.99 33,200
2015-08-27 $100.33 $101.55 $99.84 $100.84 $43.62 32,816
2015-08-26 $99.58 $99.58 $97.28 $99.49 $43.04 33,050
2015-08-25 $99.16 $101.78 $97.23 $97.25 $42.07 89,140
2015-08-24 $101.06 $101.26 $58.79 $98.15 $42.46 170,918
2015-08-21 $102.72 $103.46 $101.72 $102.08 $44.16 54,130
2015-08-20 $104.76 $104.89 $103.75 $103.75 $44.88 24,380
2015-08-19 $106.05 $106.33 $105.24 $105.92 $45.82 20,274
2015-08-18 $107.43 $107.43 $106.63 $106.78 $46.19 20,598
2015-08-17 $106.31 $107.24 $105.91 $107.24 $46.39 9,524
2015-08-14 $105.68 $106.65 $105.66 $106.65 $46.13 16,616
2015-08-13 $105.83 $106.32 $105.46 $105.66 $45.71 37,258
2015-08-12 $105.35 $105.74 $104.38 $105.66 $45.70 14,166
2015-08-11 $106.12 $106.54 $105.66 $106.27 $45.97 224,384
2015-08-10 $106.15 $107.35 $106.15 $106.96 $46.27 30,100
2015-08-07 $106.31 $106.31 $105.33 $105.61 $45.68 8,418
2015-08-06 $107.38 $107.38 $105.61 $106.27 $45.97 10,732
2015-08-05 $107.40 $108.22 $107.05 $107.17 $46.36 10,280
2015-08-04 $107.01 $107.37 $106.50 $106.81 $46.20 17,810
2015-08-03 $107.21 $107.31 $106.20 $106.44 $46.04 31,710
2015-07-31 $106.85 $107.99 $106.79 $107.46 $46.48 58,476
2015-07-30 $105.96 $106.93 $105.96 $106.74 $46.17 41,518
2015-07-29 $105.75 $106.54 $105.75 $106.54 $46.09 20,744
2015-07-28 $105.45 $105.86 $104.13 $105.78 $45.76 17,834
2015-07-27 $105.09 $105.47 $104.91 $104.91 $45.38 30,014
2015-07-24 $107.98 $107.98 $105.63 $105.78 $45.76 21,608
2015-07-23 $108.47 $108.47 $107.06 $107.06 $46.31 7,378
2015-07-22 $107.85 $108.49 $107.55 $108.49 $46.93 21,516
2015-07-21 $108.54 $109.15 $107.87 $108.20 $46.80 15,538
2015-07-20 $108.96 $108.96 $108.22 $108.57 $46.96 49,268
2015-07-17 $109.60 $109.72 $108.71 $109.15 $47.22 24,662
2015-07-16 $109.64 $109.96 $109.20 $109.69 $47.45 29,136
2015-07-15 $109.56 $109.58 $108.91 $108.96 $47.13 14,998
2015-07-14 $109.33 $109.84 $109.17 $109.84 $47.51 19,418
2015-07-13 $108.98 $109.42 $108.90 $109.16 $47.22 20,954
2015-07-10 $107.94 $108.36 $107.91 $108.36 $46.87 22,200
2015-07-09 $107.67 $107.90 $106.74 $106.91 $46.25 71,460
2015-07-08 $107.00 $107.36 $105.85 $106.33 $46.00 31,304
2015-07-07 $107.85 $108.17 $106.26 $108.01 $46.72 22,356
2015-07-06 $107.46 $108.10 $107.23 $107.77 $46.62 15,296
2015-07-02 $108.71 $108.71 $107.73 $107.92 $46.68 20,812
2015-07-01 $109.06 $109.27 $108.15 $108.66 $47.00 63,890
2015-06-30 $108.98 $108.98 $108.14 $108.40 $46.89 23,238
2015-06-29 $109.86 $109.99 $107.97 $108.11 $46.77 19,842
2015-06-26 $111.10 $111.10 $110.34 $110.42 $47.76 16,526
2015-06-25 $111.37 $111.37 $110.35 $110.71 $47.89 22,922
2015-06-24 $111.59 $111.59 $110.77 $110.91 $47.98 24,616
2015-06-23 $111.31 $111.75 $111.18 $111.63 $48.29 17,320
2015-06-22 $111.30 $111.50 $111.17 $111.34 $48.16 12,786
2015-06-19 $110.54 $111.16 $110.41 $110.87 $47.96 20,654
2015-06-18 $110.19 $111.29 $110.19 $111.08 $47.89 15,986
2015-06-17 $110.41 $110.45 $109.78 $110.05 $47.45 17,188
2015-06-16 $109.31 $110.19 $109.19 $110.17 $47.50 24,954
2015-06-15 $108.26 $109.50 $108.26 $109.39 $47.16 9,282
2015-06-12 $109.64 $109.78 $109.06 $109.60 $47.25 12,210
2015-06-11 $109.90 $109.90 $109.52 $109.67 $47.29 12,056
2015-06-10 $108.78 $110.25 $108.78 $109.90 $47.38 18,406
2015-06-09 $108.63 $108.63 $107.79 $108.16 $46.63 10,202
2015-06-08 $108.58 $108.97 $108.29 $108.74 $46.88 13,432
2015-06-05 $108.07 $108.59 $107.35 $108.59 $46.82 9,436
2015-06-04 $109.00 $109.00 $108.10 $108.18 $46.65 12,932
2015-06-03 $108.51 $109.53 $108.51 $109.41 $47.17 17,372
2015-06-02 $107.21 $108.75 $107.21 $108.17 $46.64 16,728
2015-06-01 $108.09 $108.39 $107.42 $107.76 $46.46 158,280
2015-05-29 $108.37 $108.37 $106.86 $107.76 $46.46 17,302
2015-05-28 $107.86 $108.28 $107.74 $108.27 $46.68 25,250
2015-05-27 $107.04 $108.41 $106.90 $108.41 $46.74 16,172
2015-05-26 $107.46 $107.46 $106.49 $106.89 $46.09 20,268
2015-05-22 $108.75 $109.02 $108.05 $108.34 $46.71 29,784
2015-05-21 $108.67 $109.16 $108.60 $108.72 $46.88 22,776
2015-05-20 $109.11 $109.11 $108.52 $109.10 $47.04 19,962
2015-05-19 $108.76 $108.77 $108.43 $108.48 $46.77 11,820
2015-05-18 $107.57 $109.08 $107.57 $108.93 $46.97 26,050
2015-05-15 $107.94 $107.94 $107.41 $107.81 $46.48 18,334
2015-05-14 $107.42 $108.00 $106.99 $108.00 $46.57 25,030
2015-05-13 $107.11 $107.15 $106.47 $106.79 $46.04 24,912
2015-05-12 $106.47 $107.17 $105.58 $106.62 $45.97 29,006
2015-05-11 $106.95 $107.70 $106.95 $107.32 $46.27 24,632
2015-05-08 $107.48 $107.48 $106.89 $107.19 $46.22 9,356
2015-05-07 $105.89 $106.68 $105.72 $106.29 $45.83 11,304
2015-05-06 $105.92 $105.98 $105.21 $105.98 $45.69 21,460
2015-05-05 $106.87 $107.00 $105.31 $105.63 $45.54 20,222
2015-05-04 $106.50 $107.35 $106.50 $106.92 $46.10 19,374
2015-05-01 $106.29 $107.25 $105.78 $106.49 $45.91 26,410
2015-04-30 $107.37 $107.37 $105.59 $105.92 $45.67 71,874
2015-04-29 $108.80 $108.80 $107.96 $108.13 $46.62 28,848
2015-04-28 $108.52 $109.27 $107.77 $109.12 $47.05 12,534
2015-04-27 $109.71 $110.18 $108.17 $108.41 $46.74 17,160
2015-04-24 $109.49 $109.68 $109.19 $109.28 $47.12 11,076
2015-04-23 $108.79 $109.68 $108.72 $109.40 $47.17 29,276
2015-04-22 $108.65 $108.99 $107.80 $108.93 $46.97 26,098
2015-04-21 $109.03 $109.36 $108.49 $108.73 $46.88 31,950
2015-04-20 $108.17 $109.27 $108.17 $108.88 $46.94 12,900
2015-04-17 $109.44 $109.44 $107.26 $107.80 $46.48 57,076
2015-04-16 $109.53 $109.78 $109.36 $109.44 $47.19 15,900
2015-04-15 $109.15 $110.12 $109.15 $109.68 $47.29 29,922
2015-04-14 $109.13 $109.13 $108.63 $108.74 $46.88 16,528
2015-04-13 $108.98 $109.51 $108.89 $109.05 $47.02 17,266
2015-04-10 $108.83 $109.00 $108.77 $108.93 $46.97 12,738
2015-04-09 $108.67 $108.67 $107.66 $108.21 $46.66 12,148
2015-04-08 $108.13 $109.00 $108.13 $108.76 $46.89 24,694
2015-04-07 $108.70 $108.88 $108.13 $108.13 $46.62 161,048
2015-04-06 $108.27 $109.14 $107.68 $108.87 $46.94 53,794
2015-04-02 $108.32 $109.30 $108.32 $108.67 $46.85 15,130
2015-04-01 $109.19 $109.19 $107.46 $108.35 $46.72 43,614
2015-03-31 $108.51 $108.95 $108.23 $108.70 $46.87 41,616
2015-03-30 $107.98 $109.17 $107.98 $108.94 $46.97 25,328
2015-03-27 $106.89 $107.68 $106.64 $107.68 $46.43 36,266
2015-03-26 $107.23 $107.23 $106.65 $107.13 $46.19 28,528
2015-03-25 $109.77 $109.77 $107.33 $107.35 $46.29 19,456
2015-03-24 $109.50 $109.90 $109.41 $109.69 $47.29 24,174
2015-03-23 $109.50 $109.98 $109.50 $109.62 $47.26 25,480
2015-03-20 $108.75 $109.65 $108.75 $109.65 $47.28 69,288
2015-03-19 $107.99 $108.64 $107.99 $108.57 $46.67 38,496
2015-03-18 $107.02 $108.56 $106.82 $108.39 $46.59 33,530
2015-03-17 $106.69 $107.61 $106.69 $107.61 $46.25 29,698
2015-03-16 $107.26 $107.55 $106.96 $107.22 $46.09 30,096
2015-03-13 $106.76 $106.95 $105.67 $106.88 $45.94 14,338
2015-03-12 $106.28 $107.40 $106.28 $107.28 $46.11 31,482
2015-03-11 $104.51 $105.36 $104.34 $105.14 $45.19 36,672
2015-03-10 $105.16 $105.16 $104.36 $104.70 $45.00 60,832
2015-03-09 $105.64 $106.12 $105.57 $105.94 $45.53 9,754
2015-03-06 $106.28 $106.28 $105.10 $105.10 $45.17 15,314
2015-03-05 $106.79 $106.86 $106.22 $106.78 $45.90 52,342
2015-03-04 $106.72 $106.77 $106.29 $106.76 $45.89 17,296
2015-03-03 $107.47 $107.63 $106.78 $107.15 $46.05 32,536
2015-03-02 $107.06 $108.00 $107.06 $107.91 $46.38 34,376
2015-02-27 $107.67 $107.73 $107.32 $107.53 $46.22 20,188
2015-02-26 $107.24 $107.75 $107.17 $107.57 $46.24 11,640
2015-02-25 $107.17 $107.48 $106.85 $107.27 $46.11 22,742
2015-02-24 $106.83 $107.61 $106.77 $107.24 $46.09 34,032
2015-02-23 $106.67 $107.00 $105.96 $107.00 $45.99 42,744
2015-02-20 $106.45 $106.84 $105.87 $106.83 $45.92 20,926
2015-02-19 $106.68 $106.99 $106.35 $106.77 $45.89 27,388
2015-02-18 $106.37 $106.79 $106.00 $106.56 $45.80 21,464
2015-02-17 $106.48 $106.82 $106.01 $106.51 $45.78 55,652
2015-02-13 $105.70 $106.38 $105.70 $106.23 $45.66 22,124
2015-02-12 $104.84 $105.92 $104.84 $105.87 $45.51 31,036
2015-02-11 $104.50 $104.60 $103.91 $104.38 $44.86 15,836
2015-02-10 $104.00 $104.77 $103.36 $104.62 $44.97 47,312
2015-02-09 $104.35 $105.26 $104.01 $104.01 $44.71 17,150
2015-02-06 $105.06 $106.25 $104.70 $104.90 $45.09 37,694
2015-02-05 $103.94 $105.36 $103.94 $105.20 $45.22 14,256
2015-02-04 $103.72 $104.30 $103.72 $104.10 $44.74 20,266
2015-02-03 $102.35 $104.12 $102.35 $104.00 $44.70 16,992
2015-02-02 $101.33 $102.20 $100.00 $101.99 $43.84 30,896
2015-01-30 $102.49 $102.89 $101.00 $101.00 $43.41 65,248
2015-01-29 $102.19 $102.88 $101.47 $102.88 $44.22 29,436
2015-01-28 $103.71 $103.71 $101.96 $101.96 $43.82 20,678
2015-01-27 $102.91 $103.91 $102.75 $103.44 $44.46 23,808
2015-01-26 $102.75 $104.08 $102.66 $104.08 $44.74 41,694
2015-01-23 $103.43 $103.47 $102.69 $103.39 $44.44 25,106
2015-01-22 $101.83 $103.48 $101.83 $103.48 $44.48 54,218
2015-01-21 $101.05 $101.78 $100.94 $100.97 $43.40 16,160
2015-01-20 $102.02 $102.02 $100.72 $101.35 $43.56 29,816
2015-01-16 $100.20 $102.15 $99.66 $102.15 $43.90 39,890
2015-01-15 $102.20 $102.68 $100.32 $100.32 $43.12 17,800
2015-01-14 $101.49 $102.21 $101.05 $102.11 $43.89 43,454
2015-01-13 $102.68 $105.19 $101.39 $102.35 $43.99 99,476
2015-01-12 $102.47 $102.48 $101.55 $101.99 $43.84 60,136
2015-01-09 $103.47 $103.47 $100.22 $102.64 $44.12 29,338
2015-01-08 $102.30 $103.59 $102.30 $103.43 $44.46 19,854
2015-01-07 $101.27 $101.59 $100.84 $101.58 $43.66 22,188
2015-01-06 $102.50 $103.04 $100.01 $100.70 $43.28 279,138
2015-01-05 $103.25 $103.42 $102.00 $102.15 $43.91 41,554
2015-01-02 $105.15 $105.15 $103.00 $103.92 $44.67 50,992
2014-12-31 $105.73 $106.50 $104.52 $104.52 $44.92 53,838
2014-12-30 $105.79 $105.98 $105.44 $105.51 $45.35 41,832
2014-12-29 $105.62 $106.13 $105.62 $105.91 $45.52 23,018
2014-12-26 $105.04 $105.67 $105.04 $105.37 $45.29 18,312
2014-12-24 $104.78 $105.03 $104.45 $104.81 $45.05 34,772
2014-12-23 $104.63 $104.93 $104.21 $104.28 $44.82 14,630
2014-12-22 $103.29 $103.95 $103.22 $103.95 $44.68 14,836
2014-12-19 $103.40 $103.67 $102.49 $103.03 $44.28 30,510
2014-12-18 $106.14 $106.14 $104.90 $105.88 $44.25 35,550
2014-12-17 $102.40 $104.55 $101.94 $104.55 $43.70 33,058
2014-12-16 $101.82 $103.35 $101.72 $101.89 $42.58 25,740
2014-12-15 $103.28 $103.99 $101.58 $102.22 $42.72 22,286
2014-12-12 $103.12 $103.65 $102.50 $102.99 $43.04 27,466
2014-12-11 $104.11 $105.27 $103.96 $103.96 $43.45 14,014
2014-12-10 $105.68 $105.75 $103.77 $103.77 $43.37 15,346
2014-12-09 $103.54 $106.08 $103.52 $106.00 $44.30 23,710
2014-12-08 $105.55 $106.00 $104.23 $104.23 $43.56 7,906
2014-12-05 $105.26 $105.78 $105.26 $105.54 $44.11 9,664
2014-12-04 $105.34 $105.38 $104.51 $104.74 $43.78 8,132
2014-12-03 $104.47 $105.74 $104.47 $105.56 $44.12 12,228
2014-12-02 $103.40 $104.58 $103.40 $104.32 $43.60 9,698

SPDR S&P 600 Small Cap ETF (SLY) News Headlines

Stock Market Photo
Why small caps could present the best opportunity as S&P 500 sits near records
cnbc.com
Sept. 14, 2021

Jeff Mills, chief investment officer at Bryn Mawr Trust, is looking instead to the smallest players on Wall Street for the next source of opportunity.

Recent SPDR S&P 600 Small Cap ETF (SLY) News
Time Published Title News Site