VanEck Vectors Semiconductor ETF (SMH)

Exchange: NASDAQ

$307.49 ($-4.71) -1.51%

Data as of Nov. 30, 2021

Nov. 30, 2021
VanEck Vectors Semiconductor ETF - Daily Information
Click for more stock information on VanEck Vectors Semiconductor ETF.
Daily Information Data
Date Nov. 30, 2021
Open $313.59
Previous Close $307.49
High $318.82
Low $307.28
Adjusted Open $313.59
Previous Adjusted Close $307.49
Adjusted High $318.82
Adjusted Low $307.28

About VanEck Vectors Semiconductor ETF (SMH)

The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Semiconductor Index includes common stocks and depositary receipts of U.S. exchange-listed companies in the semiconductor industry. Such companies may include medium-capitalization companies and foreign companies that are listed on a U.S. exchange. To be initially eligible for the Semiconductor Index, companies must generate at least 50% of their revenues from semiconductors. Semiconductors include companies engaged primarily in the production of semiconductors and semiconductor equipment. Of the largest 50 stocks in the semiconductor industry by full market capitalization, the top 25 by free-float market capitalization ( i.e. , includes only shares that are readily available for trading in the market) and three month average daily trading volume are included in the Semiconductor Index. As of December 31, 2019, the Semiconductor Index included 25 securities of companies with a market capitalization range of between approximately $9.7 billion and $301.3 billion and a weighted average market capitalization of $117.4 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Semiconductor Index by investing in a portfolio of securities that generally replicates the Semiconductor Index. Unlike many investment companies that try to “beat” the performance of a benchmark index, the Fund does not try to “beat” the Semiconductor Index and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Semiconductor Index but also may reduce some of the risks of active management, such as poor security selection. The Fund is classified as a non-diversified fund under the Investment Company Act of 1940, as amended (the “1940 Act”) and, therefore, may invest a greater percentage of its assets in a particular issuer. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Semiconductor Index concentrates in an industry or group of industries. As of September 30, 2019, the Fund was concentrated in the semiconductor industry, and the information technology sector represented a significant portion of the Fund.

Historical Stock Data for VanEck Vectors Semiconductor ETF (SMH)
Date Open High Low Close Adj.Close Volume
2021-11-22 $313.59 $318.82 $307.28 $307.49 $307.49 5,448,527
2021-11-19 $309.63 $314.07 $308.88 $312.20 $312.20 3,333,091
2021-11-18 $309.82 $311.64 $307.13 $310.24 $310.24 3,802,220
2021-11-17 $304.70 $305.46 $301.65 $302.79 $302.79 2,909,599
2021-11-16 $299.89 $305.06 $298.78 $304.60 $304.60 2,440,171
2021-11-15 $303.11 $303.11 $297.67 $300.70 $300.70 2,818,458
2021-11-12 $299.04 $302.31 $297.23 $301.10 $301.10 2,624,408
2021-11-11 $297.50 $298.90 $295.44 $298.07 $298.07 2,820,139
2021-11-10 $296.38 $300.32 $291.55 $292.80 $292.80 5,305,451
2021-11-09 $305.01 $305.95 $299.29 $302.34 $302.34 5,764,376
2021-11-08 $298.53 $303.86 $297.17 $301.94 $301.94 4,314,997
2021-11-05 $296.68 $299.74 $293.97 $296.60 $296.60 4,774,272
2021-11-04 $285.29 $296.10 $284.32 $294.30 $294.30 7,561,164
2021-11-03 $280.16 $282.77 $279.07 $282.60 $282.60 3,048,361
2021-11-02 $276.75 $280.00 $276.60 $279.83 $279.83 2,297,911
2021-11-01 $273.89 $276.93 $272.84 $276.78 $276.78 2,203,868
2021-10-29 $270.74 $273.73 $270.41 $273.64 $273.64 2,203,107
2021-10-28 $271.13 $272.94 $270.03 $272.86 $272.86 2,994,672
2021-10-27 $268.48 $270.96 $267.30 $267.76 $267.76 3,940,457
2021-10-26 $271.54 $272.73 $269.06 $270.04 $270.04 2,481,159
2021-10-25 $268.37 $270.09 $267.37 $268.51 $268.51 1,869,518
2021-10-22 $269.20 $271.57 $266.70 $267.16 $267.16 2,969,492
2021-10-21 $264.71 $269.67 $264.47 $269.54 $269.54 1,944,775
2021-10-20 $266.98 $267.91 $265.55 $266.50 $266.50 2,228,450
2021-10-19 $265.01 $267.68 $264.04 $267.68 $267.68 2,315,872
2021-10-18 $260.57 $264.77 $259.63 $264.65 $264.65 2,021,652
2021-10-15 $262.50 $262.82 $260.98 $262.58 $262.58 2,654,756
2021-10-14 $258.51 $260.56 $257.03 $260.40 $260.40 3,537,131
2021-10-13 $252.91 $254.04 $251.65 $252.81 $252.81 2,847,764
2021-10-12 $254.72 $255.28 $249.61 $250.67 $250.67 4,024,701
2021-10-11 $253.45 $257.29 $253.16 $253.23 $253.23 2,211,020
2021-10-08 $258.40 $258.50 $254.34 $254.75 $254.75 2,499,762
2021-10-07 $257.68 $260.26 $257.01 $257.25 $257.25 2,471,717
2021-10-06 $250.39 $254.38 $249.67 $254.09 $254.09 3,720,926
2021-10-05 $251.81 $255.12 $250.62 $253.32 $253.32 3,392,320
2021-10-04 $254.56 $254.96 $248.78 $249.81 $249.81 4,781,023
2021-10-01 $257.48 $257.67 $252.35 $256.49 $256.49 3,681,329
2021-09-30 $258.20 $260.54 $256.22 $256.27 $256.27 3,279,291
2021-09-29 $260.66 $261.70 $255.77 $256.56 $256.56 4,790,884
2021-09-28 $265.65 $267.55 $260.16 $260.49 $260.49 5,610,272
2021-09-27 $269.72 $272.38 $267.71 $271.42 $271.42 2,030,289
2021-09-24 $270.99 $272.84 $270.41 $272.39 $272.39 1,390,957
2021-09-23 $271.48 $273.91 $270.07 $273.13 $273.13 2,242,095
2021-09-22 $266.37 $270.42 $265.47 $269.74 $269.74 2,473,812
2021-09-21 $266.10 $266.81 $262.86 $264.96 $264.96 2,312,178
2021-09-20 $265.21 $266.20 $260.43 $264.40 $264.40 3,904,601
2021-09-17 $275.00 $275.00 $269.96 $271.00 $271.00 3,741,820
2021-09-16 $273.27 $276.69 $272.13 $275.86 $275.86 2,583,064
2021-09-15 $274.30 $275.48 $272.12 $275.46 $275.46 2,133,420
2021-09-14 $275.25 $276.46 $273.12 $274.50 $274.50 2,725,838
2021-09-13 $274.50 $274.99 $270.83 $274.32 $274.32 2,800,483
2021-09-10 $272.51 $276.04 $272.08 $272.28 $272.28 3,672,650
2021-09-09 $269.29 $271.69 $268.97 $270.24 $270.24 2,315,843
2021-09-08 $271.31 $271.72 $267.03 $269.13 $269.13 2,492,374
2021-09-07 $273.69 $273.80 $271.11 $272.73 $272.73 1,963,681
2021-09-03 $270.81 $274.24 $270.31 $273.29 $273.29 1,808,852
2021-09-02 $270.88 $273.69 $270.02 $271.07 $271.07 1,610,053
2021-09-01 $272.13 $272.49 $270.07 $270.41 $270.41 2,559,835
2021-08-31 $273.59 $273.59 $268.73 $270.83 $270.83 2,932,232
2021-08-30 $273.70 $275.20 $271.99 $272.90 $272.90 2,496,911
2021-08-27 $267.51 $272.56 $267.32 $272.04 $272.04 3,181,776
2021-08-26 $266.63 $268.26 $265.03 $267.21 $267.21 2,610,819
2021-08-25 $264.84 $268.86 $264.84 $266.80 $266.80 5,361,980
2021-08-24 $264.38 $265.42 $263.34 $263.93 $263.93 2,406,506
2021-08-23 $259.33 $264.04 $259.30 $263.75 $263.75 4,575,279
2021-08-20 $255.88 $257.25 $253.71 $256.38 $256.38 3,223,847
2021-08-19 $251.04 $256.72 $249.35 $255.28 $255.28 4,483,335
2021-08-18 $256.15 $257.98 $252.86 $253.06 $253.06 2,815,964
2021-08-17 $258.89 $258.95 $254.19 $256.37 $256.37 5,088,536
2021-08-16 $261.38 $262.48 $259.34 $261.32 $261.32 2,258,822
2021-08-13 $260.93 $262.55 $259.90 $262.45 $262.45 2,827,544
2021-08-12 $262.27 $262.29 $258.68 $260.75 $260.75 4,534,196
2021-08-11 $265.42 $265.58 $260.62 $263.63 $263.63 2,129,135
2021-08-10 $268.61 $268.71 $262.71 $264.33 $264.33 3,327,765
2021-08-09 $269.08 $269.80 $266.73 $267.76 $267.76 1,999,072
2021-08-06 $268.01 $270.02 $267.91 $268.57 $268.57 2,059,749
2021-08-05 $271.18 $271.79 $268.53 $270.02 $270.02 2,813,399
2021-08-04 $268.20 $271.32 $267.77 $270.32 $270.32 3,546,553
2021-08-03 $265.53 $267.42 $262.85 $267.40 $267.40 3,218,461
2021-08-02 $265.39 $267.94 $264.28 $265.00 $265.00 4,259,422
2021-07-30 $259.13 $263.96 $259.12 $263.14 $263.14 3,229,844
2021-07-29 $257.24 $262.15 $257.16 $261.81 $261.81 3,388,484
2021-07-28 $253.30 $257.61 $252.01 $256.99 $256.99 3,365,787
2021-07-27 $255.31 $255.87 $247.43 $252.48 $252.48 3,353,500
2021-07-26 $256.10 $257.50 $255.20 $257.02 $257.02 1,271,948
2021-07-23 $256.62 $257.37 $254.09 $257.31 $257.31 2,228,206
2021-07-22 $255.41 $256.95 $253.71 $255.45 $255.45 3,107,237
2021-07-21 $251.00 $257.07 $250.64 $257.00 $257.00 3,175,041
2021-07-20 $247.71 $251.30 $244.41 $249.82 $249.82 3,795,120
2021-07-19 $243.19 $247.04 $242.09 $246.80 $246.80 6,190,609
2021-07-16 $253.66 $254.37 $246.22 $246.85 $246.85 4,497,104
2021-07-15 $257.51 $257.51 $250.36 $252.13 $252.13 6,251,563
2021-07-14 $262.65 $263.86 $258.40 $259.24 $259.24 3,352,125
2021-07-13 $259.62 $261.24 $258.22 $259.81 $259.81 2,453,645
2021-07-12 $258.21 $260.58 $257.29 $260.37 $260.37 2,228,780
2021-07-09 $254.06 $257.46 $252.10 $257.00 $257.00 2,760,880
2021-07-08 $251.00 $253.94 $248.89 $252.69 $252.69 3,430,290
2021-07-07 $261.23 $261.65 $255.11 $256.12 $256.12 2,509,393
2021-07-06 $260.96 $262.10 $256.47 $259.72 $259.72 2,781,727
2021-07-02 $260.45 $260.45 $258.21 $259.80 $259.80 1,757,918
2021-07-01 $261.57 $261.63 $257.48 $258.37 $258.37 2,443,164
2021-06-30 $261.59 $262.49 $260.11 $262.24 $262.24 2,714,783
2021-06-29 $259.70 $261.96 $258.38 $261.96 $261.96 2,558,780
2021-06-28 $255.53 $260.54 $255.53 $259.70 $259.70 3,477,718
2021-06-25 $255.07 $255.73 $252.91 $253.55 $253.55 2,585,349
2021-06-24 $252.93 $255.11 $252.66 $254.55 $254.55 2,021,556
2021-06-23 $249.93 $251.81 $249.72 $250.46 $250.46 2,098,060
2021-06-22 $247.78 $249.30 $246.27 $249.20 $249.20 3,047,369
2021-06-21 $246.92 $247.98 $244.96 $247.58 $247.58 3,951,109
2021-06-18 $251.21 $251.87 $246.13 $246.93 $246.93 5,068,767
2021-06-17 $249.62 $255.39 $249.62 $253.38 $253.38 3,924,701
2021-06-16 $253.47 $254.32 $248.44 $250.55 $250.55 4,797,513
2021-06-15 $254.10 $255.89 $252.02 $252.68 $252.68 3,493,694
2021-06-14 $252.00 $254.88 $250.84 $254.88 $254.88 3,140,185
2021-06-11 $251.49 $251.49 $249.59 $251.48 $251.48 2,421,589
2021-06-10 $247.44 $251.11 $247.35 $250.60 $250.60 3,284,977
2021-06-09 $249.14 $249.59 $247.21 $247.37 $247.37 2,856,054
2021-06-08 $251.92 $251.93 $246.27 $248.14 $248.14 3,079,669
2021-06-07 $250.87 $250.91 $248.54 $250.20 $250.20 2,899,937
2021-06-04 $248.36 $252.37 $248.33 $251.48 $251.48 3,591,146
2021-06-03 $247.69 $248.56 $244.80 $246.00 $246.00 3,820,498
2021-06-02 $248.50 $251.07 $247.67 $250.28 $250.28 3,225,742
2021-06-01 $250.97 $253.13 $247.32 $248.82 $248.82 3,960,007
2021-05-28 $247.17 $250.07 $246.73 $249.19 $249.19 3,472,037
2021-05-27 $244.78 $247.41 $244.20 $246.43 $246.43 2,743,917
2021-05-26 $245.00 $246.40 $243.33 $245.25 $245.25 3,245,999
2021-05-25 $245.52 $246.48 $243.32 $245.00 $245.00 4,049,077
2021-05-24 $240.30 $245.03 $239.88 $243.40 $243.40 3,760,956
2021-05-21 $240.79 $240.97 $237.50 $238.17 $238.17 5,445,481
2021-05-20 $235.50 $240.37 $235.13 $239.38 $239.38 5,718,808
2021-05-19 $224.28 $233.82 $223.94 $233.58 $233.58 8,099,965
2021-05-18 $232.92 $233.70 $229.18 $229.47 $229.47 3,808,799
2021-05-17 $229.91 $230.82 $226.84 $230.74 $230.74 5,052,687
2021-05-14 $229.66 $234.90 $227.40 $233.34 $233.34 4,181,774
2021-05-13 $227.38 $230.00 $224.01 $226.17 $226.17 8,949,953
2021-05-12 $228.12 $229.10 $222.82 $223.63 $223.63 7,631,365
2021-05-11 $225.97 $233.79 $225.27 $233.25 $233.25 6,746,532
2021-05-10 $241.10 $241.10 $232.38 $232.80 $232.80 5,316,996
2021-05-07 $243.57 $245.50 $241.37 $243.60 $243.60 5,385,791
2021-05-06 $237.75 $240.63 $235.52 $240.21 $240.21 6,425,584
2021-05-05 $239.78 $241.29 $236.95 $238.25 $238.25 4,935,796
2021-05-04 $237.51 $237.92 $232.80 $237.20 $237.20 7,312,695
2021-05-03 $244.58 $244.80 $239.42 $240.18 $240.18 4,538,965
2021-04-30 $246.06 $247.46 $242.39 $243.00 $243.00 4,555,803
2021-04-29 $251.20 $251.36 $246.18 $250.24 $250.24 3,960,796
2021-04-28 $251.19 $251.19 $247.64 $247.95 $247.95 3,391,224
2021-04-27 $254.10 $254.41 $250.88 $251.98 $251.98 3,459,793
2021-04-26 $249.47 $253.53 $249.21 $253.46 $253.46 2,770,799
2021-04-23 $244.77 $249.64 $244.55 $249.20 $249.20 3,207,544
2021-04-22 $249.00 $249.35 $242.07 $243.60 $243.60 4,126,640
2021-04-21 $243.24 $249.28 $242.10 $249.11 $249.11 4,940,109
2021-04-20 $245.30 $246.21 $241.45 $242.71 $242.71 4,818,308
2021-04-19 $250.51 $251.43 $243.79 $246.16 $246.16 5,118,761
2021-04-16 $253.55 $253.92 $251.71 $252.41 $252.41 3,607,486
2021-04-15 $252.94 $253.87 $250.22 $253.40 $253.40 4,069,393
2021-04-14 $252.75 $254.30 $249.02 $250.19 $250.19 3,612,286
2021-04-13 $255.14 $255.58 $250.74 $252.61 $252.61 3,692,043
2021-04-12 $254.84 $254.84 $250.89 $253.11 $253.11 3,411,667
2021-04-09 $254.99 $256.08 $253.73 $256.08 $256.08 2,695,610
2021-04-08 $256.42 $256.68 $254.42 $256.68 $256.68 3,399,695
2021-04-07 $253.68 $254.61 $251.50 $253.05 $253.05 3,962,964
2021-04-06 $255.45 $256.49 $251.16 $253.63 $253.63 5,902,456
2021-04-05 $257.05 $257.54 $253.38 $257.15 $257.15 4,892,348
2021-04-01 $248.04 $252.95 $248.03 $252.94 $252.94 5,655,107
2021-03-31 $238.77 $244.88 $238.77 $243.55 $243.55 5,066,102
2021-03-30 $236.66 $237.71 $234.53 $236.75 $236.75 3,338,199
2021-03-29 $239.37 $239.90 $234.91 $237.77 $237.77 6,272,136
2021-03-26 $230.77 $241.70 $230.15 $241.64 $241.64 7,631,198
2021-03-25 $226.22 $230.82 $224.41 $230.10 $230.10 6,763,985
2021-03-24 $236.84 $237.32 $229.14 $229.26 $229.26 4,462,486
2021-03-23 $239.53 $239.53 $232.22 $233.26 $233.26 4,519,338
2021-03-22 $236.83 $241.82 $236.15 $239.25 $239.25 4,913,669
2021-03-19 $231.39 $235.72 $228.80 $233.68 $233.68 7,075,560
2021-03-18 $237.20 $237.56 $230.83 $231.05 $231.05 4,467,409
2021-03-17 $234.71 $242.58 $233.03 $240.69 $240.69 5,146,174
2021-03-16 $238.23 $241.82 $236.71 $238.45 $238.45 4,623,560
2021-03-15 $232.22 $235.87 $230.33 $235.87 $235.87 3,438,170
2021-03-12 $229.50 $231.40 $227.75 $230.89 $230.89 3,724,592
2021-03-11 $231.26 $234.93 $230.07 $233.81 $233.81 4,478,668
2021-03-10 $232.54 $232.54 $224.21 $224.38 $224.38 6,313,705
2021-03-09 $224.21 $230.52 $223.30 $229.03 $229.03 7,103,571
2021-03-08 $227.54 $228.56 $216.14 $216.22 $216.22 7,807,262
2021-03-05 $227.39 $229.25 $216.91 $228.79 $228.79 7,383,328
2021-03-04 $231.77 $233.39 $218.36 $221.68 $221.68 9,027,394
2021-03-03 $240.86 $241.55 $232.75 $232.99 $232.99 4,517,539
2021-03-02 $248.68 $248.68 $240.36 $240.57 $240.57 3,848,648
2021-03-01 $244.69 $248.25 $242.36 $248.20 $248.20 3,559,450
2021-02-26 $240.13 $242.89 $234.92 $240.95 $240.95 5,150,832
2021-02-25 $247.04 $248.29 $235.23 $236.08 $236.08 6,147,071
2021-02-24 $239.97 $250.05 $238.44 $250.02 $250.02 4,645,493
2021-02-23 $239.95 $243.88 $232.88 $242.23 $242.23 4,746,175
2021-02-22 $250.53 $251.86 $243.67 $244.58 $244.58 3,349,023
2021-02-19 $252.30 $255.81 $251.20 $253.86 $253.86 4,329,420
2021-02-18 $248.24 $249.60 $245.30 $248.49 $248.49 3,032,671
2021-02-17 $253.47 $254.48 $248.02 $251.16 $251.16 3,668,538
2021-02-16 $257.98 $258.59 $254.66 $256.12 $256.12 3,473,869
2021-02-12 $251.07 $255.04 $249.55 $254.56 $254.56 3,400,396
2021-02-11 $245.69 $252.00 $245.55 $251.97 $251.97 5,169,973
2021-02-10 $244.50 $245.89 $239.99 $242.97 $242.97 3,737,564
2021-02-09 $242.05 $244.23 $241.23 $242.35 $242.35 1,607,161
2021-02-08 $237.52 $243.10 $237.19 $243.07 $243.07 4,484,566
2021-02-05 $238.44 $238.49 $234.88 $235.21 $235.21 2,460,291
2021-02-04 $233.69 $236.93 $232.34 $236.93 $236.93 2,947,868
2021-02-03 $239.82 $239.82 $234.01 $234.22 $234.22 3,239,887
2021-02-02 $239.17 $239.17 $235.80 $238.71 $238.71 4,335,153
2021-02-01 $230.14 $235.84 $229.49 $235.49 $235.49 2,718,920
2021-01-29 $231.00 $231.82 $225.57 $226.61 $226.61 4,041,838
2021-01-28 $231.16 $234.37 $228.78 $230.82 $230.82 3,976,809
2021-01-27 $232.88 $232.88 $224.93 $226.09 $226.09 5,791,795
2021-01-26 $241.46 $241.60 $237.64 $237.70 $237.70 2,696,497
2021-01-25 $243.17 $243.69 $236.97 $241.88 $241.88 3,524,234
2021-01-22 $243.00 $244.28 $240.79 $240.93 $240.93 2,754,351
2021-01-21 $244.93 $246.14 $241.88 $245.55 $245.55 3,608,928
2021-01-20 $246.08 $246.79 $241.29 $241.81 $241.81 3,154,923
2021-01-19 $239.25 $243.00 $237.97 $242.82 $242.82 3,072,243
2021-01-15 $238.80 $239.19 $232.71 $234.76 $234.76 3,828,447
2021-01-14 $237.06 $242.87 $236.78 $239.42 $239.42 3,302,848
2021-01-13 $236.50 $236.63 $232.50 $233.61 $233.61 2,214,021
2021-01-12 $235.82 $236.75 $232.54 $234.88 $234.88 3,186,935
2021-01-11 $229.44 $235.35 $228.98 $233.79 $233.79 3,133,497
2021-01-08 $235.12 $235.93 $227.86 $230.34 $230.34 3,364,034
2021-01-07 $225.80 $231.66 $225.80 $231.17 $231.17 2,622,330
2021-01-06 $220.83 $226.21 $219.94 $222.01 $222.01 3,844,630
2021-01-05 $218.45 $222.90 $218.45 $222.69 $222.69 2,319,507
2021-01-04 $220.55 $225.00 $216.56 $218.86 $218.86 4,650,294
2020-12-31 $217.96 $218.54 $216.27 $218.42 $218.42 1,431,548
2020-12-30 $215.15 $218.10 $215.15 $217.85 $217.85 1,054,423
2020-12-29 $215.68 $215.79 $211.92 $213.90 $213.90 2,248,970
2020-12-28 $217.28 $217.49 $214.24 $214.44 $214.44 1,222,070
2020-12-24 $213.20 $214.91 $213.20 $214.87 $214.87 571,449
2020-12-23 $214.50 $215.23 $212.47 $212.59 $212.59 1,330,034
2020-12-22 $214.91 $214.92 $212.35 $214.19 $214.19 1,846,954
2020-12-21 $212.36 $214.69 $210.80 $214.57 $214.57 2,130,379
2020-12-18 $218.19 $218.55 $215.78 $217.16 $215.65 3,410,560
2020-12-17 $219.33 $219.40 $217.08 $217.91 $216.40 1,125,420
2020-12-16 $218.96 $218.96 $216.26 $217.96 $216.44 1,268,149
2020-12-15 $217.39 $218.62 $216.40 $218.05 $216.53 2,514,697
2020-12-14 $214.40 $215.94 $213.54 $214.68 $213.19 2,173,256
2020-12-11 $212.82 $214.19 $210.41 $212.51 $211.03 2,075,821
2020-12-10 $212.17 $215.69 $211.36 $214.25 $212.76 2,119,703
2020-12-09 $219.79 $220.63 $212.67 $214.09 $212.60 3,587,582
2020-12-08 $220.53 $221.79 $219.13 $220.93 $219.39 1,863,013
2020-12-07 $220.82 $220.90 $218.69 $220.64 $219.11 2,075,330
2020-12-04 $214.46 $219.39 $214.07 $219.39 $217.86 2,683,489
2020-12-03 $214.62 $215.66 $212.92 $213.17 $211.69 2,302,559
2020-12-02 $212.32 $213.95 $211.40 $213.25 $211.77 2,654,494
2020-12-01 $210.63 $214.00 $209.75 $212.40 $210.92 3,313,306
2020-11-30 $206.76 $210.55 $203.98 $208.61 $207.16 4,266,263
2020-11-27 $205.10 $207.57 $205.10 $206.42 $204.98 1,842,276
2020-11-25 $203.90 $205.00 $202.85 $203.69 $202.27 1,797,821
2020-11-24 $204.39 $204.48 $200.77 $203.70 $202.28 1,932,802
2020-11-23 $201.51 $203.95 $200.79 $203.06 $201.65 2,519,952
2020-11-20 $201.41 $202.63 $199.76 $199.98 $198.59 1,789,657
2020-11-19 $197.37 $201.19 $196.67 $201.00 $199.60 2,197,409
2020-11-18 $200.46 $201.36 $198.32 $198.41 $197.03 3,832,615
2020-11-17 $201.25 $201.25 $198.49 $199.40 $198.01 1,715,113
2020-11-16 $197.74 $202.31 $197.42 $201.72 $200.32 2,386,703
2020-11-13 $195.84 $197.73 $194.88 $196.20 $194.84 2,437,524
2020-11-12 $195.69 $196.68 $192.47 $193.35 $192.01 3,202,772
2020-11-11 $192.00 $195.95 $191.83 $195.46 $194.10 2,687,692
2020-11-10 $193.70 $193.75 $188.37 $188.82 $187.51 3,451,594
2020-11-09 $201.82 $202.89 $194.65 $194.85 $193.50 5,390,618
2020-11-06 $193.69 $197.59 $192.60 $197.00 $195.63 3,151,804
2020-11-05 $191.40 $194.27 $191.01 $193.99 $192.64 3,022,747
2020-11-04 $183.90 $187.24 $181.62 $186.58 $185.28 3,911,259
2020-11-03 $177.83 $181.27 $177.71 $179.98 $178.73 2,945,087
2020-11-02 $176.51 $177.86 $174.61 $176.31 $175.08 1,939,263
2020-10-30 $175.79 $177.00 $173.06 $174.95 $173.73 2,423,720
2020-10-29 $173.87 $179.51 $173.36 $177.94 $176.70 2,297,111
2020-10-28 $176.36 $176.59 $173.27 $173.65 $172.44 4,578,174
2020-10-27 $181.52 $181.94 $178.70 $179.44 $178.19 1,876,054
2020-10-26 $182.57 $183.25 $177.87 $180.06 $178.81 3,232,627
2020-10-23 $184.23 $184.23 $182.25 $184.00 $182.72 1,666,040
2020-10-22 $184.59 $185.29 $182.33 $184.44 $183.16 1,573,580
2020-10-21 $186.00 $186.71 $184.32 $184.51 $183.23 2,445,333
2020-10-20 $186.85 $187.17 $185.09 $185.70 $184.41 2,497,289
2020-10-19 $187.85 $189.09 $184.82 $185.55 $184.26 2,319,309
2020-10-16 $189.02 $189.02 $186.32 $186.47 $185.17 1,733,499
2020-10-15 $184.91 $187.90 $184.40 $187.64 $186.34 1,328,122
2020-10-14 $190.18 $190.54 $187.20 $188.37 $187.06 2,147,117
2020-10-13 $190.07 $190.95 $188.58 $189.37 $188.05 1,591,577
2020-10-12 $189.24 $190.72 $188.11 $189.94 $188.62 2,303,293
2020-10-09 $186.27 $187.10 $185.40 $186.65 $185.35 2,655,068
2020-10-08 $183.24 $183.74 $182.36 $183.50 $182.22 1,886,613
2020-10-07 $180.16 $181.77 $180.12 $181.28 $180.02 1,733,806
2020-10-06 $178.62 $181.61 $176.78 $177.48 $176.25 5,250,100
2020-10-05 $174.79 $179.05 $174.65 $179.05 $177.81 1,916,117
2020-10-02 $174.53 $176.95 $173.08 $173.15 $171.95 3,139,686
2020-10-01 $177.53 $179.08 $176.65 $178.50 $177.26 2,362,427
2020-09-30 $174.13 $176.19 $173.45 $174.20 $172.99 2,891,105
2020-09-29 $173.13 $175.57 $173.13 $174.46 $173.25 3,215,696
2020-09-28 $171.86 $173.68 $170.46 $173.54 $172.33 1,959,342
2020-09-25 $166.86 $169.76 $164.92 $169.24 $168.06 2,538,363
2020-09-24 $164.30 $169.61 $164.10 $167.30 $166.14 3,193,082
2020-09-23 $169.90 $170.65 $165.25 $165.85 $164.70 2,426,081
2020-09-22 $169.35 $170.03 $166.36 $169.73 $168.55 1,607,121
2020-09-21 $165.43 $168.36 $164.03 $168.35 $167.18 4,005,867
2020-09-18 $171.84 $172.18 $166.24 $168.27 $167.10 2,754,624
2020-09-17 $166.52 $171.12 $166.21 $170.85 $169.66 2,186,980
2020-09-16 $174.48 $174.74 $170.97 $171.24 $170.05 1,935,323
2020-09-15 $172.18 $174.48 $171.77 $173.37 $172.16 3,848,121
2020-09-14 $169.95 $171.01 $168.53 $169.80 $168.62 2,274,843
2020-09-11 $167.80 $169.37 $164.47 $166.06 $164.91 2,389,916
2020-09-10 $170.48 $171.31 $165.40 $166.38 $165.22 2,919,004
2020-09-09 $167.83 $169.77 $165.99 $168.50 $167.33 2,336,145
2020-09-08 $164.80 $168.62 $163.58 $163.81 $162.67 3,996,697
2020-09-04 $172.39 $174.72 $165.50 $171.41 $170.22 4,925,677
2020-09-03 $180.82 $180.82 $172.37 $173.80 $172.59 6,900,159
2020-09-02 $181.80 $184.61 $179.38 $183.55 $182.27 3,962,461
2020-09-01 $176.70 $178.90 $175.88 $178.81 $177.57 1,834,089
2020-08-31 $175.10 $176.64 $173.90 $175.37 $174.15 1,734,457
2020-08-28 $173.40 $175.80 $172.85 $175.64 $174.42 1,355,801
2020-08-27 $175.95 $176.39 $171.84 $172.89 $171.69 3,121,628
2020-08-26 $174.82 $175.93 $174.35 $175.35 $174.13 1,417,962
2020-08-25 $172.83 $174.46 $172.80 $174.38 $173.17 1,299,440
2020-08-24 $172.82 $173.39 $171.21 $172.43 $171.23 1,297,661
2020-08-21 $169.62 $170.95 $169.02 $170.91 $169.72 2,081,547
2020-08-20 $169.18 $170.22 $168.23 $169.68 $168.50 2,907,399
2020-08-19 $172.43 $172.59 $170.64 $171.05 $169.86 2,358,381
2020-08-18 $173.89 $174.33 $171.64 $172.10 $170.90 1,510,910
2020-08-17 $172.66 $174.11 $172.24 $173.17 $171.97 1,400,275
2020-08-14 $171.35 $172.86 $170.28 $170.68 $169.49 1,631,550
2020-08-13 $172.41 $172.60 $170.08 $170.86 $169.67 2,275,071
2020-08-12 $168.72 $173.00 $168.03 $172.50 $171.30 2,870,157
2020-08-11 $169.67 $170.51 $166.74 $167.24 $166.08 3,257,338
2020-08-10 $170.07 $170.44 $167.14 $169.64 $168.46 2,287,635
2020-08-07 $171.23 $172.03 $167.74 $169.52 $168.34 2,757,608
2020-08-06 $171.72 $171.75 $169.74 $171.49 $170.30 2,219,510
2020-08-05 $171.64 $173.09 $170.84 $171.79 $170.60 2,188,609
2020-08-04 $169.26 $171.80 $169.12 $171.64 $170.45 2,998,496
2020-08-03 $167.33 $169.45 $167.15 $169.18 $168.00 2,013,929
2020-07-31 $167.54 $167.54 $163.83 $166.22 $165.06 5,177,491
2020-07-30 $164.21 $167.40 $163.86 $167.21 $166.05 3,274,945
2020-07-29 $163.02 $166.27 $162.73 $165.65 $164.50 3,205,981
2020-07-28 $163.61 $163.82 $161.33 $161.58 $160.46 2,846,681
2020-07-27 $163.08 $166.01 $162.84 $165.89 $164.74 2,792,365
2020-07-24 $158.55 $161.88 $157.23 $159.46 $158.35 3,020,447
2020-07-23 $163.82 $165.05 $159.67 $161.08 $159.96 3,717,998
2020-07-22 $163.12 $164.94 $162.48 $163.78 $162.64 2,364,473
2020-07-21 $165.08 $165.17 $162.14 $162.59 $161.46 3,048,147
2020-07-20 $160.45 $163.84 $159.32 $163.41 $162.27 2,242,787
2020-07-17 $160.52 $160.78 $159.42 $160.21 $159.10 2,489,415
2020-07-16 $158.09 $159.95 $157.10 $159.47 $158.36 3,405,615
2020-07-15 $161.31 $161.37 $157.29 $159.59 $158.48 3,178,639
2020-07-14 $156.63 $160.70 $154.81 $160.32 $159.21 3,903,324
2020-07-13 $162.40 $164.05 $157.36 $157.67 $156.57 4,748,336
2020-07-10 $160.57 $161.03 $158.39 $159.97 $158.86 2,376,181
2020-07-09 $158.50 $161.24 $156.89 $160.60 $159.48 5,917,029
2020-07-08 $157.04 $158.01 $155.75 $157.86 $156.76 2,590,931
2020-07-07 $157.15 $158.07 $155.32 $155.63 $154.55 2,976,265
2020-07-06 $156.17 $158.10 $155.85 $157.59 $156.49 3,463,172
2020-07-02 $153.13 $154.51 $152.62 $153.36 $152.29 3,473,685
2020-07-01 $152.90 $152.96 $151.04 $151.05 $150.00 3,028,659
2020-06-30 $150.09 $153.36 $149.87 $152.80 $151.74 4,433,332
2020-06-29 $148.14 $149.17 $145.85 $149.17 $148.13 3,394,859
2020-06-26 $150.49 $150.82 $147.35 $147.67 $146.64 3,948,929
2020-06-25 $149.68 $150.78 $147.10 $150.49 $149.44 2,317,742
2020-06-24 $151.85 $152.70 $148.33 $149.47 $148.43 4,470,926
2020-06-23 $153.20 $154.10 $152.35 $152.67 $151.61 2,374,642
2020-06-22 $150.82 $152.30 $149.52 $152.17 $151.11 2,818,007
2020-06-19 $153.10 $153.95 $150.41 $150.79 $149.74 3,349,053
2020-06-18 $151.42 $152.35 $150.73 $151.50 $150.45 2,885,009
2020-06-17 $151.53 $153.01 $150.72 $151.71 $150.66 4,710,962
2020-06-16 $151.81 $152.62 $147.78 $150.12 $149.08 3,891,833
2020-06-15 $142.72 $148.02 $142.33 $147.81 $146.78 4,261,772
2020-06-12 $148.00 $148.75 $142.85 $145.92 $144.91 4,695,914
2020-06-11 $149.47 $150.10 $143.79 $143.89 $142.89 4,671,429
2020-06-10 $153.45 $154.73 $152.66 $153.30 $152.23 3,506,642
2020-06-09 $150.57 $153.09 $150.07 $152.52 $151.46 2,862,998
2020-06-08 $153.39 $153.44 $149.46 $152.24 $151.18 2,781,211
2020-06-05 $152.33 $154.77 $152.15 $152.70 $151.64 4,896,765
2020-06-04 $146.89 $150.18 $146.70 $149.18 $148.14 3,140,769
2020-06-03 $145.77 $148.14 $145.76 $147.55 $146.52 4,493,754
2020-06-02 $141.49 $143.72 $140.67 $143.59 $142.59 3,777,904
2020-06-01 $140.90 $141.56 $139.78 $140.82 $139.84 3,167,531
2020-05-29 $138.77 $141.89 $138.28 $141.03 $140.05 6,013,103
2020-05-28 $140.50 $142.01 $137.55 $138.26 $137.30 5,192,872
2020-05-27 $139.23 $141.30 $135.65 $141.28 $140.30 6,509,352
2020-05-26 $141.27 $142.14 $138.97 $139.18 $138.21 4,663,592
2020-05-22 $137.77 $138.15 $136.09 $137.99 $137.03 2,484,469
2020-05-21 $140.94 $141.29 $137.50 $137.70 $136.74 4,432,784
2020-05-20 $139.36 $142.01 $139.32 $141.28 $140.30 4,524,349
2020-05-19 $136.79 $139.27 $136.13 $136.34 $135.39 3,994,997
2020-05-18 $134.56 $137.57 $134.43 $136.85 $135.90 4,240,437
2020-05-15 $129.75 $131.85 $128.86 $131.20 $130.29 7,479,518
2020-05-14 $129.61 $134.39 $127.41 $134.26 $133.33 5,694,808
2020-05-13 $133.93 $134.39 $128.77 $130.60 $129.69 6,864,249
2020-05-12 $137.60 $137.91 $132.92 $132.96 $132.04 3,576,627
2020-05-11 $135.33 $137.70 $135.24 $136.72 $135.77 2,720,856
2020-05-08 $134.72 $136.81 $134.18 $136.65 $135.70 3,016,635
2020-05-07 $134.50 $134.92 $132.71 $133.25 $132.32 3,123,389
2020-05-06 $132.11 $134.04 $131.74 $132.05 $131.13 3,326,449
2020-05-05 $130.67 $132.83 $129.78 $130.52 $129.61 4,834,448
2020-05-04 $126.90 $129.00 $126.11 $128.84 $127.94 3,807,896
2020-05-01 $130.86 $131.10 $126.93 $127.43 $126.54 6,015,563
2020-04-30 $138.10 $138.10 $133.50 $133.73 $132.80 6,868,199
2020-04-29 $135.04 $139.36 $134.53 $138.88 $137.91 4,885,494
2020-04-28 $135.79 $136.46 $132.50 $132.65 $131.73 4,556,783
2020-04-27 $133.22 $134.67 $132.51 $133.54 $132.61 4,451,812
2020-04-24 $129.29 $132.23 $128.32 $131.91 $130.99 3,993,989
2020-04-23 $130.46 $131.92 $129.00 $129.30 $128.40 4,272,239
2020-04-22 $127.15 $131.24 $127.05 $130.50 $129.59 6,015,263
2020-04-21 $127.11 $127.82 $122.78 $123.52 $122.66 6,383,646
2020-04-20 $130.01 $132.12 $129.27 $129.31 $128.41 3,120,611
2020-04-17 $133.36 $133.95 $130.86 $132.11 $131.19 5,097,583
2020-04-16 $129.65 $131.43 $128.40 $130.83 $129.92 4,654,983
2020-04-15 $128.05 $128.13 $125.99 $127.45 $126.56 6,013,364
2020-04-14 $128.62 $131.10 $128.18 $130.98 $130.07 7,673,223
2020-04-13 $123.33 $125.69 $122.75 $125.49 $124.62 5,480,835
2020-04-09 $128.19 $129.64 $122.89 $123.87 $123.01 10,407,505
2020-04-08 $124.99 $127.49 $123.38 $126.87 $125.99 4,755,785
2020-04-07 $127.70 $127.88 $122.80 $122.80 $121.95 5,901,428
2020-04-06 $117.23 $123.81 $117.22 $123.18 $122.32 8,685,475
2020-04-03 $114.00 $115.46 $110.81 $112.04 $111.26 3,588,799
2020-04-02 $110.34 $114.70 $110.24 $114.33 $113.54 4,923,056
2020-04-01 $113.44 $116.19 $110.18 $111.33 $110.56 6,468,137
2020-03-31 $119.74 $121.34 $116.36 $117.14 $116.33 5,113,256
2020-03-30 $117.12 $119.91 $115.84 $119.50 $118.67 4,572,755
2020-03-27 $117.53 $119.07 $114.95 $114.99 $114.19 6,285,702
2020-03-26 $116.80 $122.00 $116.20 $121.72 $120.87 4,606,386
2020-03-25 $116.74 $120.39 $112.71 $114.76 $113.96 4,900,833
2020-03-24 $111.50 $116.08 $111.40 $115.63 $114.83 7,814,289
2020-03-23 $102.45 $106.30 $99.92 $104.81 $104.08 6,576,843
2020-03-20 $107.15 $109.22 $100.80 $101.06 $100.36 6,866,489
2020-03-19 $100.29 $106.15 $97.04 $102.86 $102.14 5,146,317
2020-03-18 $102.00 $106.37 $96.00 $101.07 $100.37 7,254,238
2020-03-17 $103.77 $111.42 $100.50 $110.23 $109.46 9,597,857
2020-03-16 $105.20 $112.44 $101.28 $101.97 $101.26 6,547,925
2020-03-13 $115.32 $120.16 $109.10 $119.14 $118.31 5,800,014
2020-03-12 $112.94 $117.63 $108.59 $108.61 $107.85 6,888,018
2020-03-11 $124.13 $127.00 $120.19 $121.43 $120.59 7,281,434
2020-03-10 $125.53 $128.36 $121.23 $128.36 $127.47 6,277,365
2020-03-09 $120.66 $127.00 $120.48 $120.91 $120.07 7,087,165
2020-03-06 $130.51 $132.73 $128.65 $131.88 $130.96 7,409,637
2020-03-05 $135.01 $137.78 $133.29 $134.47 $133.54 5,672,987
2020-03-04 $134.68 $138.83 $133.25 $138.83 $137.86 5,401,530
2020-03-03 $137.05 $138.91 $131.11 $132.06 $131.14 7,400,477
2020-03-02 $133.68 $136.56 $130.01 $136.54 $135.59 7,041,522
2020-02-28 $124.60 $132.68 $124.31 $131.97 $131.05 9,649,570
2020-02-27 $132.00 $134.05 $129.10 $129.42 $128.52 12,981,215
2020-02-26 $136.02 $138.25 $134.59 $135.67 $134.73 9,546,869
2020-02-25 $140.50 $140.94 $134.21 $134.86 $133.92 12,829,291
2020-02-24 $138.77 $140.73 $137.54 $138.86 $137.89 9,864,088
2020-02-21 $148.86 $148.95 $144.96 $145.45 $144.44 7,082,520
2020-02-20 $151.60 $151.80 $147.54 $149.85 $148.81 3,877,991
2020-02-19 $150.74 $152.52 $150.50 $152.25 $151.19 4,066,971
2020-02-18 $147.67 $148.66 $147.11 $148.43 $147.40 5,909,643
2020-02-14 $152.00 $152.62 $149.79 $150.69 $149.64 3,734,868
2020-02-13 $149.95 $152.33 $149.74 $151.34 $150.29 3,982,815
2020-02-12 $149.99 $151.16 $149.99 $150.98 $149.93 3,719,161
2020-02-11 $147.12 $149.50 $147.12 $148.88 $147.84 5,417,109
2020-02-10 $142.58 $145.83 $142.50 $145.80 $144.79 4,099,213
2020-02-07 $145.45 $145.57 $143.46 $143.54 $142.54 5,236,192
2020-02-06 $147.00 $147.04 $145.19 $146.90 $145.88 2,710,945
2020-02-05 $146.50 $147.11 $144.86 $146.80 $145.78 5,396,479
2020-02-04 $143.20 $144.07 $142.47 $143.94 $142.94 5,407,779
2020-02-03 $138.17 $139.64 $137.99 $139.45 $138.48 3,843,678
2020-01-31 $141.44 $141.57 $136.96 $137.57 $136.61 6,102,390
2020-01-30 $141.59 $142.94 $139.97 $142.71 $141.72 5,167,125
2020-01-29 $144.66 $145.14 $142.81 $143.04 $142.05 2,938,907
2020-01-28 $143.25 $145.58 $142.41 $145.25 $144.24 3,709,734
2020-01-27 $142.86 $143.50 $141.25 $141.70 $140.71 6,791,323
2020-01-24 $150.31 $150.74 $146.55 $147.65 $146.62 4,999,617
2020-01-23 $147.80 $148.30 $146.57 $148.30 $147.27 4,369,963
2020-01-22 $147.24 $148.61 $146.96 $147.38 $146.36 3,536,839
2020-01-21 $145.48 $146.83 $145.35 $146.18 $145.16 2,632,577
2020-01-17 $146.09 $146.10 $145.02 $146.06 $145.04 2,948,228
2020-01-16 $144.48 $145.46 $144.31 $145.46 $144.45 3,119,316
2020-01-15 $144.71 $144.92 $142.74 $143.15 $142.15 3,690,242
2020-01-14 $145.18 $146.27 $144.42 $145.30 $144.29 3,027,002
2020-01-13 $144.20 $145.06 $143.68 $145.00 $143.99 3,533,974
2020-01-10 $145.02 $145.02 $142.74 $143.00 $142.01 2,251,938
2020-01-09 $145.21 $145.21 $142.84 $144.20 $143.20 3,202,520
2020-01-08 $143.13 $144.11 $142.52 $143.38 $142.38 3,056,807
2020-01-07 $142.24 $143.65 $141.40 $143.14 $142.14 3,273,912
2020-01-06 $140.51 $141.13 $139.77 $140.79 $139.81 3,257,431
2020-01-03 $142.55 $143.43 $141.88 $142.31 $141.32 4,981,815
2020-01-02 $143.79 $144.94 $143.31 $144.68 $143.67 2,600,149
2019-12-31 $140.75 $141.68 $140.41 $141.41 $140.43 2,853,301
2019-12-30 $142.50 $142.50 $140.25 $141.23 $140.25 2,955,049
2019-12-27 $143.27 $143.40 $141.96 $142.26 $141.27 1,844,258
2019-12-26 $142.52 $142.98 $142.07 $142.75 $141.76 1,574,874
2019-12-24 $142.43 $142.43 $141.43 $142.37 $141.38 1,177,557
2019-12-23 $143.13 $143.42 $141.62 $142.08 $141.09 2,726,281
2019-12-20 $142.90 $143.97 $142.42 $143.50 $140.41 3,268,727
2019-12-19 $141.93 $142.24 $141.15 $142.13 $139.06 2,352,132
2019-12-18 $142.20 $142.20 $141.09 $141.31 $138.26 2,421,507
2019-12-17 $142.00 $142.09 $140.98 $141.80 $138.74 2,789,748
2019-12-16 $141.58 $142.10 $140.93 $141.00 $137.96 3,550,392
2019-12-13 $140.39 $141.93 $139.41 $139.86 $136.84 5,008,709
2019-12-12 $136.67 $140.47 $136.53 $140.40 $137.37 6,028,566
2019-12-11 $134.59 $136.54 $134.07 $136.48 $133.54 4,807,275
2019-12-10 $133.59 $134.45 $133.24 $133.62 $130.74 2,538,622
2019-12-09 $134.06 $134.40 $133.07 $133.09 $130.22 1,975,447
2019-12-06 $133.33 $134.28 $133.33 $133.99 $131.10 3,375,766
2019-12-05 $131.86 $132.39 $131.47 $132.03 $129.18 2,438,125
2019-12-04 $131.00 $131.72 $130.87 $131.24 $128.41 3,237,730
2019-12-03 $128.65 $129.43 $127.92 $129.34 $126.55 6,834,523
2019-12-02 $133.19 $133.34 $130.95 $131.18 $128.35 4,547,649
2019-11-29 $133.67 $133.74 $132.83 $132.91 $130.04 1,639,183
2019-11-27 $134.05 $134.41 $133.76 $134.41 $131.51 2,295,614
2019-11-26 $133.64 $133.85 $132.86 $133.51 $130.63 3,547,063
2019-11-25 $132.06 $133.96 $132.06 $133.94 $131.05 3,300,697
2019-11-22 $131.67 $132.18 $130.66 $130.92 $128.10 3,200,807
2019-11-21 $132.00 $132.31 $130.60 $131.15 $128.32 4,079,434
2019-11-20 $133.24 $133.99 $131.56 $132.60 $129.74 4,940,938
2019-11-19 $135.06 $135.25 $133.33 $133.91 $131.02 3,317,462
2019-11-18 $134.23 $135.20 $133.61 $134.37 $131.47 1,965,838
2019-11-15 $134.75 $135.26 $133.72 $134.29 $131.39 4,092,201
2019-11-14 $132.87 $133.06 $131.98 $132.94 $130.07 2,611,370
2019-11-13 $132.18 $133.52 $131.80 $133.18 $130.31 2,864,200
2019-11-12 $133.25 $133.96 $132.45 $132.95 $130.08 2,349,748
2019-11-11 $132.08 $132.92 $131.60 $132.67 $129.81 2,572,505
2019-11-08 $132.32 $133.21 $131.43 $133.21 $130.34 3,370,959
2019-11-07 $133.85 $134.28 $132.33 $132.93 $130.06 3,926,035
2019-11-06 $132.53 $132.67 $130.97 $132.15 $129.30 4,255,473
2019-11-05 $133.17 $134.02 $132.60 $132.96 $130.09 2,701,754
2019-11-04 $132.24 $133.08 $131.82 $132.89 $130.02 3,877,029
2019-11-01 $128.50 $130.14 $128.23 $130.12 $127.31 4,370,911
2019-10-31 $127.86 $128.00 $126.13 $127.49 $124.74 3,921,129
2019-10-30 $128.76 $128.76 $127.21 $128.22 $125.45 3,384,913
2019-10-29 $129.18 $130.16 $127.94 $128.08 $125.32 3,571,496
2019-10-28 $128.10 $129.12 $127.82 $128.96 $126.18 4,839,062
2019-10-25 $125.06 $127.14 $125.06 $127.03 $124.29 4,571,475
2019-10-24 $123.11 $124.56 $122.90 $124.51 $121.82 4,817,802
2019-10-23 $121.28 $122.21 $120.62 $121.30 $118.68 5,805,596
2019-10-22 $124.82 $124.99 $123.42 $123.45 $120.79 3,588,376
2019-10-21 $123.00 $124.44 $122.84 $124.39 $121.71 5,126,858
2019-10-18 $123.11 $123.49 $121.01 $122.10 $119.47 3,599,223
2019-10-17 $124.60 $125.11 $122.56 $123.31 $120.65 3,346,557
2019-10-16 $124.25 $124.92 $123.00 $123.23 $120.57 3,476,988
2019-10-15 $123.17 $125.38 $123.17 $125.05 $122.35 3,830,184
2019-10-14 $122.43 $122.87 $122.05 $122.61 $119.97 2,207,197
2019-10-11 $122.10 $123.88 $121.81 $122.43 $119.79 8,583,439
2019-10-10 $118.89 $120.83 $118.77 $119.70 $117.12 4,670,134
2019-10-09 $118.18 $119.35 $117.90 $118.57 $116.01 3,235,565
2019-10-08 $118.39 $118.75 $116.32 $116.52 $114.01 6,120,674
2019-10-07 $120.10 $120.79 $119.62 $119.66 $117.08 5,740,405
2019-10-04 $118.92 $120.32 $118.52 $120.26 $117.67 3,595,404
2019-10-03 $116.38 $118.32 $115.08 $118.18 $115.63 5,586,971
2019-10-02 $117.22 $117.54 $115.72 $116.39 $113.88 4,984,804
2019-10-01 $119.96 $121.32 $117.86 $118.32 $115.77 4,783,284
2019-09-30 $118.59 $119.26 $117.95 $119.13 $116.56 2,604,461
2019-09-27 $119.69 $120.22 $116.86 $117.77 $115.23 6,874,022
2019-09-26 $120.30 $120.98 $119.35 $120.63 $118.03 4,888,173
2019-09-25 $117.61 $120.52 $116.67 $120.21 $117.62 5,218,492
2019-09-24 $120.86 $121.09 $117.65 $118.19 $115.64 5,562,419
2019-09-23 $118.82 $120.60 $118.82 $119.97 $117.38 4,729,250
2019-09-20 $121.50 $121.52 $118.54 $118.95 $116.38 5,105,619
2019-09-19 $122.05 $122.36 $121.09 $121.22 $118.61 3,191,657
2019-09-18 $121.55 $121.77 $120.08 $121.71 $119.09 2,236,041
2019-09-17 $120.60 $121.68 $120.28 $121.58 $118.96 3,294,800
2019-09-16 $120.89 $121.55 $120.05 $121.09 $118.48 2,348,140
2019-09-13 $121.80 $122.48 $121.34 $121.91 $119.28 3,541,542
2019-09-12 $122.67 $123.13 $121.17 $121.97 $119.34 4,491,863
2019-09-11 $120.73 $121.85 $120.11 $121.78 $119.15 3,389,668
2019-09-10 $119.36 $120.26 $118.59 $120.25 $117.66 3,948,310
2019-09-09 $120.04 $120.92 $119.52 $120.01 $117.42 3,358,942
2019-09-06 $119.64 $119.99 $118.89 $119.55 $116.97 2,821,374
2019-09-05 $118.45 $120.78 $118.31 $119.45 $116.87 7,146,522
2019-09-04 $114.47 $115.96 $114.45 $115.93 $113.43 5,037,778
2019-09-03 $113.31 $113.57 $111.99 $112.61 $110.18 4,367,741
2019-08-30 $114.84 $115.38 $113.91 $114.42 $111.95 3,862,928
2019-08-29 $113.18 $114.44 $113.10 $113.69 $111.24 5,618,088
2019-08-28 $110.07 $111.46 $109.27 $111.28 $108.88 3,875,470
2019-08-27 $111.70 $112.08 $109.92 $110.57 $108.19 4,037,268
2019-08-26 $111.37 $111.58 $110.43 $110.83 $108.44 3,619,382
2019-08-23 $112.90 $114.05 $109.30 $109.70 $107.33 12,704,642
2019-08-22 $114.75 $115.09 $113.27 $114.44 $111.97 3,977,116
2019-08-21 $114.58 $115.14 $114.06 $114.59 $112.12 2,568,874
2019-08-20 $113.90 $114.22 $112.97 $113.43 $110.98 5,610,237
2019-08-19 $114.66 $115.17 $113.55 $114.08 $111.62 4,671,918
2019-08-16 $110.75 $112.52 $110.01 $112.23 $109.81 5,602,788
2019-08-15 $110.35 $110.50 $108.60 $109.55 $107.19 4,796,841
2019-08-14 $110.50 $111.43 $109.02 $109.67 $107.30 8,032,572
2019-08-13 $109.86 $114.19 $109.29 $113.32 $110.88 9,807,157
2019-08-12 $110.44 $111.41 $109.56 $110.16 $107.78 5,085,693
2019-08-09 $112.40 $112.68 $110.69 $111.48 $109.08 8,114,252
2019-08-08 $111.55 $113.54 $111.05 $113.44 $110.99 5,339,938
2019-08-07 $108.65 $110.85 $108.40 $110.61 $108.22 7,288,881
2019-08-06 $110.33 $111.22 $108.83 $110.01 $107.64 9,222,613
2019-08-05 $110.10 $110.27 $107.41 $108.29 $105.95 8,987,293
2019-08-02 $113.80 $114.46 $112.21 $113.17 $110.73 8,116,855
2019-08-01 $116.77 $119.91 $113.78 $114.73 $112.26 13,067,470
2019-07-31 $120.16 $120.22 $115.78 $117.09 $114.56 5,419,391
2019-07-30 $119.94 $121.05 $119.67 $120.70 $118.10 2,812,883
2019-07-29 $120.63 $121.43 $119.60 $121.24 $118.63 4,374,771
2019-07-26 $122.00 $122.10 $120.77 $120.83 $118.22 3,938,158
2019-07-25 $122.57 $122.70 $120.86 $121.08 $118.47 5,589,585
2019-07-24 $120.91 $123.56 $120.70 $123.31 $120.65 6,885,411
2019-07-23 $119.60 $120.12 $118.83 $120.11 $117.52 4,144,295
2019-07-22 $117.25 $118.97 $117.21 $118.79 $116.23 5,038,855
2019-07-19 $116.88 $117.52 $116.39 $116.46 $113.95 4,386,567
2019-07-18 $114.65 $116.73 $114.61 $116.45 $113.94 5,235,762
2019-07-17 $114.78 $115.04 $114.05 $114.39 $111.92 2,689,469
2019-07-16 $114.55 $114.62 $113.48 $113.98 $111.52 3,706,492
2019-07-15 $114.91 $115.59 $114.51 $115.17 $112.69 2,645,824
2019-07-12 $112.62 $114.31 $112.62 $114.25 $111.79 3,549,767
2019-07-11 $112.51 $112.61 $111.61 $112.19 $109.77 3,842,510
2019-07-10 $111.97 $113.37 $111.68 $111.88 $109.47 4,611,325
2019-07-09 $109.27 $110.94 $109.09 $110.78 $108.39 4,010,154
2019-07-08 $109.68 $110.23 $109.22 $110.01 $107.64 3,857,740
2019-07-05 $110.25 $110.97 $109.60 $110.73 $108.34 3,988,380
2019-07-03 $111.82 $111.93 $110.80 $111.55 $109.14 2,011,073
2019-07-02 $112.98 $112.99 $111.46 $111.96 $109.55 4,253,287
2019-07-01 $115.10 $115.96 $112.54 $113.29 $110.85 9,121,686
2019-06-28 $111.50 $111.59 $110.11 $110.18 $107.80 5,927,487
2019-06-27 $109.33 $110.61 $109.33 $110.07 $107.70 5,222,556
2019-06-26 $107.80 $109.34 $107.79 $108.61 $106.27 7,319,794
2019-06-25 $107.32 $107.68 $105.42 $105.49 $103.21 6,157,501
2019-06-24 $107.41 $107.79 $106.95 $107.35 $105.03 6,124,423
2019-06-21 $107.13 $108.01 $106.84 $107.15 $104.84 5,239,187
2019-06-20 $108.77 $109.20 $107.10 $107.66 $105.34 5,575,940
2019-06-19 $106.75 $107.24 $105.94 $106.43 $104.13 4,718,127
2019-06-18 $102.93 $106.91 $102.93 $106.18 $103.89 13,863,412
2019-06-17 $102.61 $102.93 $101.78 $102.03 $99.83 6,177,108
2019-06-14 $102.59 $103.05 $101.98 $102.66 $100.45 5,933,435
2019-06-13 $105.46 $105.71 $104.58 $105.28 $103.01 3,578,638
2019-06-12 $106.06 $106.24 $104.66 $104.76 $102.50 4,029,566
2019-06-11 $108.36 $108.80 $106.42 $107.08 $104.77 8,103,873
2019-06-10 $105.39 $107.85 $105.20 $106.69 $104.39 8,609,204
2019-06-07 $103.33 $104.36 $102.97 $104.09 $101.85 5,674,108
2019-06-06 $101.53 $103.11 $101.16 $102.76 $100.54 5,021,130
2019-06-05 $103.03 $103.28 $100.24 $101.36 $99.17 10,559,503
2019-06-04 $99.68 $102.19 $99.06 $102.14 $99.94 6,961,629
2019-06-03 $99.31 $100.07 $97.65 $98.12 $96.00 6,731,741
2019-05-31 $98.59 $99.92 $97.93 $98.23 $96.11 13,959,198
2019-05-30 $99.20 $100.52 $98.97 $99.64 $97.49 7,623,345
2019-05-29 $97.73 $99.29 $97.61 $98.88 $96.75 13,450,211
2019-05-28 $100.00 $100.32 $98.46 $98.55 $96.42 6,066,891
2019-05-24 $100.86 $101.33 $99.43 $99.43 $97.29 9,545,995
2019-05-23 $99.90 $100.36 $98.50 $100.04 $97.88 12,199,357
2019-05-22 $101.93 $102.73 $101.49 $101.73 $99.54 10,899,306
2019-05-21 $103.43 $106.70 $102.57 $103.55 $101.32 9,899,590
2019-05-20 $102.10 $102.82 $100.58 $101.24 $99.06 18,873,159
2019-05-17 $105.87 $108.05 $105.10 $105.43 $103.16 19,491,603
2019-05-16 $107.47 $108.63 $106.83 $107.50 $105.18 11,684,703
2019-05-15 $106.77 $109.75 $106.66 $109.04 $106.69 12,854,055
2019-05-14 $106.88 $108.54 $106.36 $108.04 $105.71 10,849,308
2019-05-13 $106.75 $107.52 $104.93 $105.34 $103.07 17,638,415
2019-05-10 $109.80 $111.23 $107.98 $110.46 $108.08 13,496,184
2019-05-09 $110.25 $111.11 $108.15 $110.58 $108.20 18,424,498
2019-05-08 $112.23 $113.87 $112.00 $112.16 $109.74 8,919,016
2019-05-07 $114.24 $114.51 $111.76 $112.97 $110.53 11,569,716
2019-05-06 $113.64 $115.71 $113.19 $115.61 $113.12 6,786,512
2019-05-03 $117.17 $117.57 $116.40 $117.49 $114.96 6,163,600
2019-05-02 $115.37 $117.54 $115.16 $116.45 $113.94 6,793,784
2019-05-01 $117.20 $117.88 $115.27 $115.36 $112.87 7,188,568
2019-04-30 $115.36 $116.51 $115.21 $116.25 $113.74 5,199,656
2019-04-29 $115.55 $115.80 $114.83 $115.20 $112.72 3,714,456
2019-04-26 $114.70 $115.84 $113.49 $115.81 $113.31 11,044,057
2019-04-25 $118.91 $119.21 $116.44 $117.24 $114.71 9,989,713
2019-04-24 $118.48 $120.71 $118.47 $119.60 $117.02 6,921,223
2019-04-23 $118.12 $118.89 $117.80 $118.59 $116.03 4,948,903
2019-04-22 $117.07 $117.89 $116.80 $117.64 $115.10 5,135,618
2019-04-18 $117.83 $118.02 $117.10 $117.73 $115.19 5,792,228
2019-04-17 $118.14 $118.83 $116.89 $117.56 $115.02 8,519,623
2019-04-16 $113.89 $115.87 $113.83 $115.85 $113.35 6,923,976
2019-04-15 $113.88 $113.96 $112.42 $113.09 $110.65 4,677,873
2019-04-12 $113.44 $113.91 $112.96 $113.91 $111.45 3,892,430
2019-04-11 $112.45 $113.03 $112.00 $112.33 $109.91 4,267,153
2019-04-10 $111.30 $112.77 $111.24 $112.44 $110.02 6,242,584
2019-04-09 $112.15 $112.15 $111.08 $111.54 $109.13 5,261,122
2019-04-08 $111.96 $112.90 $111.80 $112.77 $110.34 3,914,770
2019-04-05 $112.35 $112.67 $111.70 $112.54 $110.11 4,645,790
2019-04-04 $111.09 $112.39 $110.96 $111.70 $109.29 6,617,574
2019-04-03 $110.80 $112.50 $110.56 $111.58 $109.17 9,059,803
2019-04-02 $108.99 $109.30 $108.39 $109.04 $106.69 3,442,750
2019-04-01 $107.94 $109.05 $107.48 $108.95 $106.60 5,937,328
2019-03-29 $105.87 $106.55 $105.66 $106.33 $104.04 5,591,899
2019-03-28 $105.00 $105.81 $103.99 $104.63 $102.37 7,071,033
2019-03-27 $106.49 $106.80 $104.12 $104.83 $102.57 7,938,890
2019-03-26 $106.57 $107.22 $105.64 $106.38 $104.09 4,838,870
2019-03-25 $106.08 $106.95 $104.58 $105.40 $103.13 5,830,234
2019-03-22 $109.26 $109.51 $106.66 $106.75 $104.45 9,067,682
2019-03-21 $106.63 $110.60 $106.63 $109.89 $107.52 9,309,698
2019-03-20 $107.27 $107.68 $105.61 $106.23 $103.94 5,809,327
2019-03-19 $106.73 $107.49 $106.42 $107.15 $104.84 6,825,214
2019-03-18 $106.31 $106.89 $105.30 $105.93 $103.65 4,747,740
2019-03-15 $104.74 $107.12 $104.70 $106.22 $103.93 8,432,138
2019-03-14 $103.90 $104.49 $103.41 $103.45 $101.22 4,354,248
2019-03-13 $104.18 $104.81 $103.86 $104.03 $101.79 4,455,730
2019-03-12 $103.42 $104.11 $102.69 $103.61 $101.38 4,319,418
2019-03-11 $101.48 $103.59 $101.33 $103.10 $100.88 5,974,645
2019-03-08 $99.43 $101.04 $99.04 $100.95 $98.77 5,052,399
2019-03-07 $101.50 $101.70 $100.42 $100.98 $98.80 6,388,224
2019-03-06 $103.70 $103.70 $102.03 $102.09 $99.89 4,657,175
2019-03-05 $104.01 $104.44 $103.29 $103.84 $101.60 4,148,861
2019-03-04 $104.98 $105.30 $102.99 $104.33 $102.08 4,528,178
2019-03-01 $104.26 $104.80 $103.23 $104.28 $102.03 4,427,431
2019-02-28 $102.81 $103.61 $102.56 $103.33 $101.10 4,489,031
2019-02-27 $103.97 $103.97 $102.22 $103.38 $101.15 5,834,332
2019-02-26 $104.74 $105.14 $104.13 $104.45 $102.20 3,481,613
2019-02-25 $105.67 $106.27 $105.01 $105.13 $102.86 4,922,826
2019-02-22 $103.61 $104.31 $103.41 $104.18 $101.93 4,632,956
2019-02-21 $103.25 $103.58 $102.41 $102.72 $100.50 4,651,802
2019-02-20 $102.93 $104.03 $102.93 $103.36 $101.13 4,446,235
2019-02-19 $102.17 $103.08 $102.15 $102.43 $100.22 3,495,841
2019-02-15 $102.76 $102.96 $101.85 $102.55 $100.34 4,945,305
2019-02-14 $101.30 $102.71 $101.28 $102.03 $99.83 4,402,454
2019-02-13 $101.85 $102.49 $101.43 $101.73 $99.54 3,993,578
2019-02-12 $100.57 $101.76 $100.44 $101.49 $99.30 5,755,913
2019-02-11 $99.13 $99.53 $98.48 $99.28 $97.14 3,458,581
2019-02-08 $97.47 $99.04 $97.12 $98.85 $96.72 5,897,758
2019-02-07 $99.89 $100.45 $98.27 $99.12 $96.98 9,107,545
2019-02-06 $100.18 $101.97 $100.03 $101.30 $99.12 8,301,510
2019-02-05 $98.27 $99.22 $98.01 $98.85 $96.72 7,336,167
2019-02-04 $97.76 $98.31 $96.99 $98.30 $96.18 4,625,688
2019-02-01 $96.84 $98.24 $96.67 $97.82 $95.71 5,772,968
2019-01-31 $96.27 $97.30 $95.52 $96.59 $94.51 5,637,116
2019-01-30 $95.37 $96.99 $94.44 $96.66 $94.58 6,129,423
2019-01-29 $95.21 $95.48 $93.67 $93.82 $91.80 5,465,049
2019-01-28 $93.16 $95.73 $93.16 $95.08 $93.03 8,133,173
2019-01-25 $95.45 $97.25 $94.77 $96.89 $94.80 9,086,931
2019-01-24 $92.13 $95.48 $92.13 $95.12 $93.07 12,641,985
2019-01-23 $90.82 $91.18 $88.98 $89.83 $87.89 5,866,071
2019-01-22 $92.02 $92.04 $89.54 $90.19 $88.24 7,182,667
2019-01-18 $91.46 $93.32 $91.05 $92.88 $90.88 8,330,853
2019-01-17 $88.91 $91.12 $88.40 $90.64 $88.69 7,914,989
2019-01-16 $90.44 $90.96 $89.48 $89.53 $87.60 5,506,732
2019-01-15 $90.61 $91.33 $89.82 $90.24 $88.29 5,742,165
2019-01-14 $90.41 $90.63 $89.65 $90.00 $88.06 4,981,796
2019-01-11 $90.25 $92.33 $90.05 $91.57 $89.60 6,668,988
2019-01-10 $89.26 $90.90 $88.96 $90.82 $88.86 5,720,016
2019-01-09 $88.61 $90.36 $88.61 $89.89 $87.95 8,928,038
2019-01-08 $88.90 $88.99 $86.49 $87.65 $85.76 6,636,009
2019-01-07 $86.92 $88.86 $86.44 $88.16 $86.26 5,578,423
2019-01-04 $84.07 $86.82 $83.89 $86.49 $84.62 9,074,666
2019-01-03 $85.61 $86.26 $82.55 $82.64 $80.86 9,273,007
2019-01-02 $85.49 $88.55 $85.25 $87.92 $86.02 7,144,023
2018-12-31 $87.68 $88.14 $86.49 $87.28 $85.40 5,230,123
2018-12-28 $86.74 $88.40 $86.14 $86.85 $84.98 6,729,428
2018-12-27 $84.09 $86.26 $83.30 $86.26 $84.40 8,837,034
2018-12-26 $81.79 $85.61 $80.71 $85.51 $83.67 8,236,626
2018-12-24 $82.45 $83.52 $80.88 $80.96 $79.21 4,774,337
2018-12-21 $85.06 $86.17 $82.92 $83.16 $81.37 10,812,305
2018-12-20 $85.71 $86.66 $83.57 $84.62 $82.80 14,257,334
2018-12-19 $90.16 $91.29 $86.50 $86.94 $83.45 9,969,980
2018-12-18 $90.51 $92.26 $90.39 $90.88 $87.23 8,734,236
2018-12-17 $90.44 $92.03 $89.02 $89.80 $86.19 7,763,162
2018-12-14 $90.64 $92.44 $90.64 $90.66 $87.02 6,631,181
2018-12-13 $92.99 $93.41 $91.75 $92.09 $88.39 4,944,120
2018-12-12 $92.46 $93.73 $91.79 $92.40 $88.69 6,862,929
2018-12-11 $92.22 $93.21 $90.50 $91.02 $87.37 8,787,819
2018-12-10 $89.38 $90.95 $88.90 $90.57 $86.93 7,802,956
2018-12-07 $92.71 $92.91 $89.07 $89.53 $85.94 9,192,639
2018-12-06 $90.88 $93.06 $90.49 $93.06 $89.32 8,025,129
2018-12-04 $97.51 $97.80 $93.49 $93.61 $89.85 8,709,359
2018-12-03 $98.86 $99.13 $97.42 $98.45 $94.50 7,147,288
2018-11-30 $94.32 $96.75 $93.42 $96.75 $92.87 8,249,796
2018-11-29 $94.77 $95.35 $94.26 $94.44 $90.65 4,588,285
2018-11-28 $93.80 $95.36 $92.30 $95.34 $91.51 5,484,690
2018-11-27 $91.93 $93.52 $91.65 $92.88 $89.15 7,413,744
2018-11-26 $92.48 $92.80 $91.44 $92.74 $89.02 5,466,108
2018-11-23 $90.27 $91.71 $90.22 $90.93 $87.28 1,525,084
2018-11-21 $91.99 $92.56 $91.06 $91.06 $87.40 6,623,715
2018-11-20 $88.19 $91.96 $88.00 $90.66 $87.02 8,632,092
2018-11-19 $93.78 $94.06 $90.65 $90.74 $87.10 10,414,609
2018-11-16 $92.11 $94.80 $92.11 $94.28 $90.49 11,986,929
2018-11-15 $92.55 $96.24 $92.49 $95.91 $92.06 9,165,744
2018-11-14 $93.98 $94.47 $92.06 $92.97 $89.24 8,036,337
2018-11-13 $92.05 $94.48 $92.05 $92.49 $88.78 12,554,913
2018-11-12 $93.82 $94.07 $91.03 $91.31 $87.64 10,312,504
2018-11-09 $95.91 $96.22 $94.66 $95.49 $91.66 7,125,019
2018-11-08 $96.64 $97.97 $96.51 $97.25 $93.35 3,870,265
2018-11-07 $97.70 $97.91 $96.51 $97.70 $93.78 4,447,743
2018-11-06 $95.55 $96.84 $95.32 $96.51 $92.64 3,703,546
2018-11-05 $96.09 $96.09 $94.00 $95.52 $91.69 6,413,196
2018-11-02 $97.77 $98.08 $95.28 $96.41 $92.54 9,594,400
2018-11-01 $94.33 $98.13 $94.22 $97.97 $94.04 11,621,441
2018-10-31 $94.13 $94.34 $92.88 $93.46 $89.71 8,245,881
2018-10-30 $88.99 $92.45 $88.75 $92.42 $88.71 11,823,855
2018-10-29 $91.00 $91.93 $86.95 $88.65 $85.09 11,168,573
2018-10-26 $89.25 $91.29 $88.17 $89.68 $86.08 7,061,210
2018-10-25 $89.63 $92.01 $89.52 $91.33 $87.66 9,404,176
2018-10-24 $93.37 $93.56 $88.73 $88.82 $85.25 14,288,182
2018-10-23 $93.08 $95.73 $92.29 $95.21 $91.39 13,054,835
2018-10-22 $95.76 $96.31 $94.75 $95.59 $91.75 6,169,864
2018-10-19 $97.00 $97.69 $94.68 $95.08 $91.26 9,420,976
2018-10-18 $98.43 $98.53 $96.13 $96.47 $92.60 8,274,196
2018-10-17 $100.50 $100.60 $98.43 $99.05 $95.07 5,209,786
2018-10-16 $97.31 $99.64 $97.24 $99.54 $95.54 7,121,914
2018-10-15 $96.90 $97.37 $96.03 $96.28 $92.41 6,461,425
2018-10-12 $98.24 $98.79 $95.82 $97.34 $93.43 9,204,129
2018-10-11 $96.31 $98.44 $94.67 $95.45 $91.62 20,901,703
2018-10-10 $99.13 $99.32 $96.30 $96.30 $92.43 21,357,924
2018-10-09 $100.79 $101.50 $100.24 $100.88 $96.83 8,212,078
2018-10-08 $101.29 $102.23 $100.10 $101.07 $97.01 8,901,248
2018-10-05 $104.25 $104.66 $101.31 $102.27 $98.16 9,585,697
2018-10-04 $106.15 $106.19 $103.76 $104.65 $100.45 9,661,592
2018-10-03 $107.36 $107.64 $106.07 $107.06 $102.76 4,745,820
2018-10-02 $106.27 $108.17 $106.23 $106.65 $102.37 5,116,319
2018-10-01 $106.76 $107.55 $106.49 $106.73 $102.45 3,879,893
2018-09-28 $105.59 $106.83 $105.25 $106.45 $102.18 3,966,653
2018-09-27 $105.63 $106.21 $105.31 $105.87 $101.62 2,361,253
2018-09-26 $105.67 $106.51 $105.19 $105.21 $100.99 4,817,624
2018-09-25 $107.07 $107.56 $105.95 $106.15 $101.89 4,006,545
2018-09-24 $106.62 $107.89 $106.33 $107.87 $103.54 3,925,090
2018-09-21 $107.51 $108.04 $106.96 $107.11 $102.81 4,979,502
2018-09-20 $107.25 $108.06 $107.11 $107.65 $103.33 6,214,113
2018-09-19 $106.05 $106.74 $105.73 $106.28 $102.01 3,422,972
2018-09-18 $105.51 $106.70 $105.51 $106.04 $101.78 2,876,949
2018-09-17 $105.96 $106.62 $105.13 $105.24 $101.01 5,406,078
2018-09-14 $106.18 $107.09 $105.85 $106.68 $102.40 5,189,168
2018-09-13 $105.68 $106.76 $105.06 $105.59 $101.35 6,730,147
2018-09-12 $104.08 $104.34 $102.16 $104.31 $100.12 9,253,976
2018-09-11 $106.00 $106.26 $105.01 $105.52 $101.28 5,204,995
2018-09-10 $106.59 $106.90 $105.93 $106.86 $102.57 3,183,417
2018-09-07 $105.90 $107.29 $105.53 $105.83 $101.58 7,153,493
2018-09-06 $108.56 $108.66 $106.15 $106.30 $102.03 9,048,549
2018-09-05 $109.68 $109.87 $108.21 $109.13 $104.75 5,249,548
2018-09-04 $108.48 $109.73 $108.11 $109.73 $105.32 4,846,781
2018-08-31 $108.29 $109.03 $108.27 $108.94 $104.57 2,339,390
2018-08-30 $109.32 $109.72 $108.32 $108.47 $104.12 7,072,083
2018-08-29 $109.15 $109.85 $108.76 $109.64 $105.24 3,411,430
2018-08-28 $109.30 $109.51 $108.04 $109.02 $104.64 4,336,770
2018-08-27 $107.62 $109.37 $107.50 $108.61 $104.25 6,209,493
2018-08-24 $105.94 $106.94 $105.75 $106.94 $102.65 4,139,401
2018-08-23 $105.21 $105.99 $105.04 $105.33 $101.10 3,709,060
2018-08-22 $104.37 $105.30 $103.89 $105.20 $100.98 4,136,406
2018-08-21 $103.20 $105.11 $103.10 $104.81 $100.60 4,824,724
2018-08-20 $102.81 $103.40 $101.63 $102.69 $98.57 5,284,849
2018-08-17 $102.47 $103.12 $101.38 $102.83 $98.70 10,048,038
2018-08-16 $104.44 $104.51 $103.36 $103.59 $99.43 5,041,154
2018-08-15 $104.46 $104.85 $102.73 $103.75 $99.58 9,409,596
2018-08-14 $106.26 $106.54 $105.37 $105.50 $101.26 4,119,826
2018-08-13 $105.70 $106.67 $105.62 $105.75 $101.50 3,972,244
2018-08-10 $105.85 $106.48 $105.16 $105.63 $101.39 8,613,697
2018-08-09 $108.60 $108.83 $108.06 $108.17 $103.83 3,600,027
2018-08-08 $108.75 $109.36 $108.48 $109.23 $104.84 3,688,870
2018-08-07 $108.47 $108.89 $108.07 $108.89 $104.52 3,202,971
2018-08-06 $107.55 $108.16 $106.78 $108.16 $103.82 3,035,361
2018-08-03 $107.53 $107.75 $106.98 $107.59 $103.27 3,029,093
2018-08-02 $105.50 $107.58 $105.15 $107.42 $103.11 4,080,325
2018-08-01 $106.47 $107.48 $106.00 $106.35 $102.08 3,549,107
2018-07-31 $106.87 $107.87 $105.89 $105.89 $101.64 4,381,741
2018-07-30 $107.14 $107.22 $105.43 $106.09 $101.83 9,478,490
2018-07-27 $107.62 $108.34 $106.10 $106.82 $102.53 8,492,343
2018-07-26 $106.20 $107.41 $106.19 $107.35 $103.04 16,403,235
2018-07-25 $105.32 $105.91 $104.07 $105.79 $101.54 11,150,079
2018-07-24 $107.60 $107.77 $105.17 $105.26 $101.03 10,418,670
2018-07-23 $106.03 $106.74 $104.59 $106.59 $102.31 5,331,949
2018-07-20 $106.64 $106.98 $105.77 $106.66 $102.38 3,538,947
2018-07-19 $106.63 $107.22 $106.07 $106.77 $102.48 4,173,634
2018-07-18 $106.80 $107.19 $106.30 $107.12 $102.82 4,794,771
2018-07-17 $103.90 $106.05 $103.71 $106.04 $101.78 8,308,142
2018-07-16 $105.00 $105.39 $104.59 $104.66 $100.46 2,759,009
2018-07-13 $105.35 $105.46 $104.70 $104.98 $100.77 2,846,575
2018-07-12 $103.97 $105.30 $103.79 $105.20 $100.98 5,981,444
2018-07-11 $105.15 $105.51 $103.94 $103.94 $99.77 7,964,495
2018-07-10 $105.88 $107.00 $105.77 $106.88 $102.59 6,274,420
2018-07-09 $105.77 $105.84 $104.44 $105.74 $101.49 4,233,266
2018-07-06 $103.41 $105.12 $103.15 $104.95 $100.74 7,318,289
2018-07-05 $102.14 $103.67 $102.11 $103.63 $99.47 5,201,426
2018-07-03 $103.22 $103.38 $100.91 $100.91 $96.86 4,294,410
2018-07-02 $101.36 $103.09 $100.90 $102.71 $98.59 4,582,336
2018-06-29 $103.05 $103.68 $102.50 $102.67 $98.55 5,175,048
2018-06-28 $100.92 $102.37 $100.91 $102.17 $98.07 6,769,193
2018-06-27 $104.18 $104.32 $101.15 $101.15 $97.09 8,429,709
2018-06-26 $103.72 $104.06 $102.97 $103.69 $99.53 8,250,307
2018-06-25 $105.10 $105.24 $101.96 $102.74 $98.62 11,678,950
2018-06-22 $107.76 $107.84 $106.18 $106.59 $102.31 4,236,097
2018-06-21 $109.35 $109.50 $106.97 $106.99 $102.69 7,244,137
2018-06-20 $108.61 $108.75 $107.72 $108.34 $103.99 5,555,608
2018-06-19 $107.06 $107.74 $106.14 $107.67 $103.35 11,115,951
2018-06-18 $108.92 $109.09 $107.91 $108.97 $104.60 5,262,825
2018-06-15 $109.95 $110.30 $109.30 $110.30 $105.87 6,441,258
2018-06-14 $110.40 $110.83 $109.68 $110.12 $105.70 3,299,761
2018-06-13 $110.03 $111.06 $109.75 $109.95 $105.54 7,076,717
2018-06-12 $109.98 $110.21 $109.27 $110.18 $105.76 2,543,881
2018-06-11 $109.73 $110.29 $109.39 $109.85 $105.44 3,043,077
2018-06-08 $109.50 $110.28 $108.90 $109.97 $105.56 4,747,008
2018-06-07 $111.81 $112.00 $110.04 $110.72 $106.27 9,331,845
2018-06-06 $111.01 $111.61 $110.37 $111.61 $107.13 2,739,297
2018-06-05 $110.62 $111.01 $110.01 $110.90 $106.45 3,754,980
2018-06-04 $109.70 $110.37 $109.30 $110.28 $105.85 3,884,064
2018-06-01 $108.04 $109.64 $107.86 $109.53 $105.13 4,869,711
2018-05-31 $107.64 $108.22 $106.92 $107.19 $102.89 4,331,392
2018-05-30 $108.26 $108.81 $107.47 $108.09 $103.75 5,393,941
2018-05-29 $107.80 $108.49 $106.86 $107.44 $103.13 4,553,071
2018-05-25 $107.27 $108.40 $107.15 $108.31 $103.96 4,293,256
2018-05-24 $106.91 $107.53 $105.94 $107.24 $102.93 6,672,371
2018-05-23 $105.72 $106.95 $105.39 $106.93 $102.64 4,221,320
2018-05-22 $106.99 $107.48 $106.39 $106.81 $102.52 4,348,049
2018-05-21 $106.08 $106.88 $105.03 $106.05 $101.79 3,836,182
2018-05-18 $104.75 $105.21 $103.98 $104.55 $100.35 10,247,246
2018-05-17 $106.13 $106.80 $105.06 $105.83 $101.58 3,619,285
2018-05-16 $105.33 $106.61 $105.30 $106.53 $102.25 3,467,457
2018-05-15 $105.78 $106.07 $104.39 $105.04 $100.82 4,785,333
2018-05-14 $106.29 $107.37 $106.01 $106.23 $101.97 6,649,079
2018-05-11 $104.69 $105.35 $104.23 $104.41 $100.22 4,433,041
2018-05-10 $103.90 $105.22 $103.90 $105.22 $101.00 4,675,036
2018-05-09 $102.29 $103.50 $102.07 $103.50 $99.34 4,032,655
2018-05-08 $101.13 $102.05 $100.84 $102.05 $97.95 3,803,020
2018-05-07 $101.10 $101.78 $100.95 $101.34 $97.27 6,900,097
2018-05-04 $97.52 $100.80 $97.28 $100.80 $96.75 10,723,903
2018-05-03 $96.90 $98.57 $96.06 $98.25 $94.31 9,850,926
2018-05-02 $98.52 $98.90 $97.70 $98.01 $94.08 4,518,190
2018-05-01 $96.92 $98.81 $96.82 $98.72 $94.76 6,555,600
2018-04-30 $98.00 $98.64 $96.73 $97.16 $93.26 7,963,907
2018-04-27 $100.10 $100.10 $97.64 $98.09 $94.15 5,541,586
2018-04-26 $98.40 $98.94 $97.89 $98.73 $94.77 6,572,351
2018-04-25 $97.49 $97.56 $95.47 $96.70 $92.82 9,301,963
2018-04-24 $98.74 $99.64 $96.34 $97.19 $93.29 15,451,047
2018-04-23 $99.29 $99.54 $97.48 $97.69 $93.77 8,840,541
2018-04-20 $100.00 $100.72 $98.53 $98.97 $95.00 13,066,360
2018-04-19 $102.40 $102.81 $99.76 $100.12 $96.10 16,465,695
2018-04-18 $105.05 $105.35 $103.83 $104.79 $100.58 4,228,984
2018-04-17 $104.75 $106.14 $104.63 $105.99 $101.73 4,363,772
2018-04-16 $104.30 $104.62 $103.28 $104.09 $99.91 2,633,607
2018-04-13 $105.70 $105.85 $103.56 $103.88 $99.71 4,536,992
2018-04-12 $103.83 $105.13 $103.70 $104.86 $100.65 4,618,413
2018-04-11 $102.66 $104.06 $102.41 $103.15 $99.01 4,297,815
2018-04-10 $102.56 $103.76 $101.63 $103.20 $99.06 7,725,858
2018-04-09 $100.48 $102.90 $100.08 $100.14 $96.12 6,507,664
2018-04-06 $100.92 $102.22 $99.10 $99.46 $95.47 6,967,792
2018-04-05 $104.24 $104.40 $101.79 $102.42 $98.31 6,113,987
2018-04-04 $99.79 $103.80 $99.51 $103.56 $99.40 5,827,009
2018-04-03 $101.79 $102.56 $100.72 $102.31 $98.20 5,386,630
2018-04-02 $103.41 $104.19 $99.58 $100.46 $96.43 9,222,547
2018-03-29 $103.08 $105.17 $102.28 $104.28 $100.09 6,601,584
2018-03-28 $103.88 $104.73 $101.79 $102.19 $98.09 10,903,296
2018-03-27 $109.08 $109.13 $103.76 $104.51 $100.31 8,633,122
2018-03-26 $106.36 $108.25 $105.18 $108.24 $103.89 5,586,195
2018-03-23 $107.45 $107.63 $104.09 $104.10 $99.92 8,409,730
2018-03-22 $108.95 $109.94 $107.55 $107.59 $103.27 4,349,403
2018-03-21 $110.20 $111.81 $109.99 $110.57 $106.13 3,218,597
2018-03-20 $109.66 $110.65 $109.60 $110.34 $105.91 3,341,979
2018-03-19 $110.58 $110.83 $108.11 $109.60 $105.20 7,122,675
2018-03-16 $111.68 $112.08 $111.28 $111.41 $106.94 2,968,496
2018-03-15 $111.84 $112.24 $110.97 $111.45 $106.98 1,913,130
2018-03-14 $111.96 $112.08 $110.56 $111.55 $107.07 6,010,472
2018-03-13 $113.66 $114.55 $111.03 $111.49 $107.01 9,122,881
2018-03-12 $112.67 $113.64 $112.35 $113.07 $108.53 4,412,800
2018-03-09 $110.58 $111.93 $110.37 $111.93 $107.44 4,407,627
2018-03-08 $110.41 $110.53 $109.18 $109.81 $105.40 3,258,983
2018-03-07 $108.28 $109.93 $108.20 $109.76 $105.35 3,840,970
2018-03-06 $108.69 $109.67 $108.23 $109.29 $104.90 4,478,691
2018-03-05 $106.04 $108.21 $105.74 $107.71 $103.39 4,762,375
2018-03-02 $103.77 $106.64 $103.51 $106.48 $102.21 5,329,844
2018-03-01 $106.58 $106.90 $103.66 $104.84 $100.63 5,395,282
2018-02-28 $107.94 $108.29 $106.41 $106.54 $102.26 3,169,834
2018-02-27 $107.62 $109.14 $107.39 $107.39 $103.08 3,988,303
2018-02-26 $106.20 $107.79 $106.20 $107.79 $103.46 4,627,123
2018-02-23 $104.46 $105.69 $104.25 $105.66 $101.42 3,152,449
2018-02-22 $104.00 $104.35 $103.06 $103.34 $99.19 4,479,654
2018-02-21 $105.24 $105.53 $103.65 $103.69 $99.53 4,498,938
2018-02-20 $102.84 $105.69 $102.81 $104.83 $100.62 14,702,930
2018-02-16 $102.61 $104.06 $102.51 $102.79 $98.66 6,240,209
2018-02-15 $102.52 $103.01 $100.64 $103.01 $98.87 4,819,661
2018-02-14 $98.88 $101.94 $98.66 $101.73 $97.65 5,419,878
2018-02-13 $99.25 $99.75 $98.62 $99.61 $95.61 3,707,521
2018-02-12 $98.30 $100.43 $98.30 $99.81 $95.80 9,506,956
2018-02-09 $97.16 $98.43 $93.88 $97.74 $93.82 17,104,189
2018-02-08 $99.69 $99.84 $95.21 $95.25 $91.43 14,911,080
2018-02-07 $100.78 $101.68 $99.18 $99.20 $95.22 10,283,343
2018-02-06 $97.41 $101.89 $97.05 $101.89 $97.80 13,122,426
2018-02-05 $101.80 $103.80 $98.27 $98.27 $94.32 11,474,023
2018-02-02 $104.90 $105.07 $102.91 $102.91 $98.78 13,007,743
2018-02-01 $105.59 $107.42 $105.49 $105.86 $101.61 4,184,511
2018-01-31 $106.82 $107.16 $105.95 $106.51 $102.23 3,764,980
2018-01-30 $105.88 $106.78 $105.47 $105.62 $101.38 5,418,285
2018-01-29 $107.68 $108.44 $106.50 $107.73 $103.40 4,073,689
2018-01-26 $106.20 $107.96 $106.15 $107.93 $103.60 3,947,927
2018-01-25 $107.58 $107.90 $104.58 $104.60 $100.40 6,993,427
2018-01-24 $107.44 $107.88 $105.68 $106.32 $102.05 7,118,099
2018-01-23 $108.13 $108.56 $107.84 $108.52 $104.16 3,678,204
2018-01-22 $107.13 $107.82 $106.66 $107.82 $103.49 2,395,264
2018-01-19 $107.29 $107.37 $106.15 $106.77 $102.48 3,284,206
2018-01-18 $105.93 $107.16 $105.81 $106.67 $102.39 3,553,326
2018-01-17 $104.00 $106.06 $103.81 $105.89 $101.64 6,143,204
2018-01-16 $103.34 $103.98 $102.26 $102.82 $98.69 3,811,778
2018-01-12 $101.81 $102.54 $101.59 $102.35 $98.24 1,904,644
2018-01-11 $101.73 $101.89 $101.22 $101.83 $97.74 2,581,255
2018-01-10 $101.81 $101.85 $100.58 $101.35 $97.28 3,979,439
2018-01-09 $103.77 $103.86 $102.53 $102.71 $98.59 3,900,309
2018-01-08 $102.97 $103.96 $102.68 $103.68 $99.52 1,384,177
2018-01-05 $102.69 $103.38 $102.28 $102.97 $98.84 1,792,382
2018-01-04 $102.38 $102.61 $101.47 $102.31 $98.20 3,350,178
2018-01-03 $100.78 $101.87 $100.61 $101.79 $97.70 3,808,519
2018-01-02 $98.50 $100.39 $98.28 $100.37 $96.34 4,454,261
2017-12-29 $98.72 $98.94 $97.77 $97.81 $93.88 1,688,345
2017-12-28 $98.91 $98.96 $98.53 $98.72 $94.76 2,712,146
2017-12-27 $98.00 $98.76 $97.99 $98.36 $94.41 2,749,953
2017-12-26 $98.01 $98.15 $97.33 $98.04 $94.10 2,206,790
2017-12-22 $98.94 $99.20 $98.43 $99.16 $95.18 2,449,989
2017-12-21 $100.18 $100.31 $99.01 $99.12 $95.14 3,014,633
2017-12-20 $100.55 $100.77 $99.38 $100.18 $96.16 5,547,849
2017-12-19 $99.43 $99.73 $98.94 $99.53 $95.53 3,032,962
2017-12-18 $98.61 $99.62 $98.25 $99.58 $95.58 5,383,211
2017-12-15 $97.93 $99.25 $97.55 $99.25 $93.95 21,540,179
2017-12-14 $97.87 $98.26 $97.40 $97.65 $92.43 4,135,040
2017-12-13 $98.12 $98.46 $97.63 $97.69 $92.47 3,961,165
2017-12-12 $98.29 $98.35 $97.51 $97.63 $92.41 5,207,797
2017-12-11 $98.24 $98.93 $97.98 $98.60 $93.33 3,308,644
2017-12-08 $99.39 $99.64 $97.93 $98.00 $92.77 4,859,910
2017-12-07 $98.32 $98.68 $97.78 $98.45 $93.19 5,424,934
2017-12-06 $96.41 $97.67 $95.92 $97.49 $92.28 5,242,886
2017-12-05 $96.88 $98.98 $96.11 $97.27 $92.07 6,500,968
2017-12-04 $100.23 $100.34 $96.70 $97.27 $92.07 10,075,388
2017-12-01 $99.50 $99.94 $97.11 $99.38 $94.07 9,937,491
2017-11-30 $100.70 $101.21 $99.69 $100.25 $94.89 6,691,024
2017-11-29 $103.94 $104.04 $98.81 $99.63 $94.31 17,239,394
2017-11-28 $104.44 $104.48 $103.70 $104.04 $98.48 3,988,242
2017-11-27 $104.67 $104.76 $104.01 $104.13 $98.57 2,981,674
2017-11-24 $105.11 $105.83 $105.11 $105.77 $100.12 603,217
2017-11-22 $105.82 $105.83 $104.75 $104.88 $99.28 1,529,385
2017-11-21 $105.04 $105.67 $104.91 $105.57 $99.93 2,144,552
2017-11-20 $103.74 $104.65 $103.60 $104.50 $98.92 1,847,171
2017-11-17 $104.43 $104.50 $103.11 $103.25 $97.73 4,475,549
2017-11-16 $102.77 $104.87 $102.77 $104.87 $99.27 3,700,712
2017-11-15 $102.49 $102.80 $101.61 $102.33 $96.86 2,800,629
2017-11-14 $103.06 $103.38 $102.46 $103.29 $97.77 1,554,194
2017-11-13 $102.47 $103.36 $102.31 $103.29 $97.77 1,723,996
2017-11-10 $102.52 $102.92 $102.22 $102.86 $97.37 2,808,132
2017-11-09 $104.30 $104.35 $101.12 $102.27 $96.81 7,747,841
2017-11-08 $104.02 $104.40 $103.55 $104.30 $98.73 2,044,078
2017-11-07 $104.00 $104.35 $103.46 $104.06 $98.50 2,730,366
2017-11-06 $104.04 $104.27 $103.10 $104.27 $98.70 3,617,683
2017-11-03 $102.37 $102.94 $101.39 $102.94 $97.44 5,112,477
2017-11-02 $101.31 $101.92 $100.71 $101.82 $96.38 3,931,746
2017-11-01 $102.32 $102.44 $100.52 $101.34 $95.93 4,918,363
2017-10-31 $101.04 $101.94 $100.83 $101.61 $96.18 2,860,725
2017-10-30 $100.68 $101.13 $100.25 $100.64 $95.26 2,447,463
2017-10-27 $99.42 $100.71 $98.95 $100.60 $95.23 3,232,900
2017-10-26 $98.30 $98.89 $98.21 $98.62 $93.35 3,449,483
2017-10-25 $98.62 $99.06 $97.19 $98.09 $92.85 4,306,354
2017-10-24 $99.00 $99.44 $98.57 $99.35 $94.04 3,149,009
2017-10-23 $98.85 $99.27 $98.42 $98.75 $93.48 2,624,985
2017-10-20 $98.66 $98.71 $98.21 $98.38 $93.12 5,067,311
2017-10-19 $97.28 $97.85 $96.41 $97.85 $92.62 2,432,175
2017-10-18 $98.05 $98.19 $96.76 $98.05 $92.81 3,046,821
2017-10-17 $97.66 $97.75 $97.17 $97.69 $92.47 2,924,693
2017-10-16 $97.58 $97.71 $97.03 $97.71 $92.49 1,636,958
2017-10-13 $97.12 $97.52 $96.78 $97.19 $92.00 1,685,183
2017-10-12 $96.83 $97.14 $96.47 $96.53 $91.37 2,900,524
2017-10-11 $95.90 $96.81 $95.85 $96.73 $91.56 1,629,208
2017-10-10 $96.46 $96.47 $95.09 $96.05 $90.92 2,657,042
2017-10-09 $95.18 $95.61 $95.10 $95.56 $90.46 1,203,603
2017-10-06 $94.34 $94.90 $94.15 $94.87 $89.80 1,334,819
2017-10-05 $94.78 $94.79 $94.00 $94.49 $89.44 1,846,060
2017-10-04 $94.11 $94.43 $93.62 $94.39 $89.35 1,676,136
2017-10-03 $94.21 $94.49 $93.87 $94.25 $89.22 1,664,577
2017-10-02 $93.83 $94.31 $93.31 $93.94 $88.92 3,188,047
2017-09-29 $92.70 $93.39 $92.39 $93.32 $88.34 3,777,613
2017-09-28 $91.68 $92.49 $91.44 $92.46 $87.52 2,972,256
2017-09-27 $90.90 $92.15 $90.63 $91.87 $86.96 3,999,845
2017-09-26 $90.59 $90.65 $89.46 $89.84 $85.04 2,142,017
2017-09-25 $91.13 $91.22 $89.49 $89.73 $84.94 3,770,378
2017-09-22 $90.79 $91.68 $90.51 $91.57 $86.68 1,330,212
2017-09-21 $91.25 $91.43 $90.39 $91.20 $86.33 9,628,332
2017-09-20 $92.72 $92.84 $90.21 $91.37 $86.49 4,604,414
2017-09-19 $92.63 $92.90 $92.05 $92.60 $87.65 2,269,554
2017-09-18 $91.76 $92.72 $91.65 $92.36 $87.43 3,737,479
2017-09-15 $90.38 $91.22 $90.00 $91.09 $86.22 4,618,838
2017-09-14 $89.27 $90.34 $89.19 $89.90 $85.10 4,297,761
2017-09-13 $89.30 $89.74 $88.95 $89.51 $84.73 2,936,369
2017-09-12 $89.40 $89.72 $89.00 $89.49 $84.71 2,443,342
2017-09-11 $88.38 $89.32 $88.13 $89.15 $84.39 2,724,384
2017-09-08 $88.37 $88.57 $87.34 $87.56 $82.88 2,472,292
2017-09-07 $88.53 $88.71 $88.04 $88.52 $83.79 1,318,127
2017-09-06 $88.18 $88.54 $87.74 $88.18 $83.47 1,612,493
2017-09-05 $88.58 $88.84 $87.17 $87.87 $83.18 4,424,015
2017-09-01 $88.80 $89.37 $88.80 $89.00 $84.25 1,499,087
2017-08-31 $88.09 $88.71 $87.95 $88.58 $83.85 2,401,923
2017-08-30 $87.04 $88.04 $86.77 $87.89 $83.20 2,329,502
2017-08-29 $85.57 $86.89 $85.55 $86.68 $82.05 2,506,624
2017-08-28 $86.44 $86.50 $85.98 $86.44 $81.82 2,103,114
2017-08-25 $86.93 $86.93 $86.01 $86.19 $81.59 2,012,219
2017-08-24 $86.88 $86.91 $85.98 $86.46 $81.84 1,129,929
2017-08-23 $85.76 $86.69 $85.56 $86.47 $81.85 2,117,560
2017-08-22 $85.63 $86.51 $85.58 $86.29 $81.68 2,636,523
2017-08-21 $85.65 $85.65 $84.48 $85.15 $80.60 3,422,526
2017-08-18 $85.64 $86.12 $85.07 $85.47 $80.90 8,723,233
2017-08-17 $86.86 $87.11 $85.26 $85.28 $80.72 5,997,834
2017-08-16 $87.31 $87.56 $86.90 $87.35 $82.68 3,136,775
2017-08-15 $86.96 $87.23 $86.57 $87.17 $82.51 4,031,325
2017-08-14 $85.83 $86.95 $85.83 $86.85 $82.21 3,321,533
2017-08-11 $84.23 $85.26 $84.08 $85.17 $80.62 3,317,561
2017-08-10 $86.02 $86.27 $84.37 $84.39 $79.88 5,556,373
2017-08-09 $86.03 $86.78 $85.94 $86.77 $82.14 3,533,493
2017-08-08 $87.20 $87.87 $86.69 $86.94 $82.30 5,089,715
2017-08-07 $85.96 $87.23 $85.96 $87.20 $82.54 3,020,969
2017-08-04 $85.79 $86.22 $85.36 $85.69 $81.11 3,395,780
2017-08-03 $85.74 $85.95 $85.10 $85.44 $80.88 2,973,254
2017-08-02 $87.17 $87.17 $85.22 $85.74 $81.16 3,981,149
2017-08-01 $86.13 $86.22 $85.68 $86.21 $81.60 2,188,101
2017-07-31 $86.59 $86.92 $85.55 $85.84 $81.25 3,528,949
2017-07-28 $86.34 $86.75 $86.01 $86.35 $81.74 3,628,380
2017-07-27 $88.15 $88.35 $85.87 $86.76 $82.13 6,367,271
2017-07-26 $87.64 $88.09 $87.37 $87.87 $83.18 2,016,140
2017-07-25 $86.89 $87.16 $86.25 $86.95 $82.31 3,208,476
2017-07-24 $87.32 $87.38 $86.94 $87.19 $82.53 2,674,090
2017-07-21 $87.32 $87.47 $86.85 $87.47 $82.80 3,140,724
2017-07-20 $88.03 $88.03 $87.09 $87.96 $83.26 2,726,860
2017-07-19 $87.40 $87.77 $87.24 $87.77 $83.08 3,013,874
2017-07-18 $86.28 $86.91 $85.91 $86.91 $82.27 3,909,145
2017-07-17 $87.01 $87.04 $86.22 $86.58 $81.96 1,715,460
2017-07-14 $86.20 $86.95 $86.07 $86.82 $82.18 2,343,552
2017-07-13 $86.00 $86.54 $85.51 $85.76 $81.18 3,002,467
2017-07-12 $85.74 $86.11 $85.24 $85.96 $81.37 3,151,547
2017-07-11 $84.20 $84.89 $83.88 $84.74 $80.21 2,924,253
2017-07-10 $83.38 $84.27 $83.03 $84.07 $79.58 3,392,747
2017-07-07 $82.65 $83.57 $82.49 $83.21 $78.77 3,415,478
2017-07-06 $81.93 $82.65 $81.37 $82.11 $77.72 2,720,784
2017-07-05 $81.24 $82.58 $81.24 $82.46 $78.06 6,452,810
2017-07-03 $82.38 $82.62 $80.92 $80.92 $76.60 3,249,874
2017-06-30 $82.58 $82.86 $81.56 $81.86 $77.49 5,226,991
2017-06-29 $83.55 $83.71 $81.18 $82.21 $77.82 7,695,639
2017-06-28 $83.51 $84.27 $82.58 $84.10 $79.61 3,936,565
2017-06-27 $84.69 $84.70 $82.90 $82.90 $78.47 7,597,169
2017-06-26 $86.48 $86.68 $84.78 $85.34 $80.78 5,378,204
2017-06-23 $85.36 $86.02 $85.16 $85.67 $81.09 2,066,867
2017-06-22 $85.53 $85.75 $85.04 $85.32 $80.76 2,245,905
2017-06-21 $84.97 $85.57 $84.64 $85.54 $80.97 3,205,975
2017-06-20 $85.76 $86.11 $84.57 $84.57 $80.05 2,642,961
2017-06-19 $85.04 $85.73 $85.04 $85.64 $81.07 2,689,453
2017-06-16 $84.56 $84.98 $83.93 $84.15 $79.65 3,706,701
2017-06-15 $83.56 $84.50 $83.56 $84.20 $79.70 4,198,989
2017-06-14 $85.92 $86.00 $84.15 $84.98 $80.44 3,171,723
2017-06-13 $86.02 $86.40 $84.81 $85.72 $81.14 3,477,405
2017-06-12 $84.65 $85.47 $83.13 $85.17 $80.62 8,339,280
2017-06-09 $89.57 $89.72 $84.09 $85.69 $81.11 8,926,230
2017-06-08 $88.30 $89.14 $87.84 $89.06 $84.30 3,294,662
2017-06-07 $87.69 $88.17 $87.42 $87.90 $83.20 2,652,901
2017-06-06 $86.95 $87.79 $86.63 $87.25 $82.59 1,748,440
2017-06-05 $86.89 $87.46 $86.83 $87.05 $82.40 2,193,271
2017-06-02 $86.61 $86.91 $85.99 $86.82 $82.18 1,299,929
2017-06-01 $86.22 $86.22 $85.62 $86.15 $81.55 2,625,427
2017-05-31 $86.55 $86.58 $85.51 $85.99 $81.40 1,733,271
2017-05-30 $85.61 $86.18 $85.44 $86.09 $81.49 1,747,198
2017-05-26 $85.19 $85.50 $84.66 $85.48 $80.91 794,294
2017-05-25 $85.22 $85.49 $84.67 $85.32 $80.76 3,468,176
2017-05-24 $84.91 $84.97 $84.42 $84.74 $80.21 999,001
2017-05-23 $84.74 $84.74 $83.74 $84.37 $79.86 2,520,057
2017-05-22 $84.06 $84.58 $83.96 $84.55 $80.03 2,146,071
2017-05-19 $83.67 $83.97 $83.53 $83.75 $79.28 3,090,238
2017-05-18 $81.87 $83.15 $81.44 $82.79 $78.37 3,304,910
2017-05-17 $83.58 $83.97 $81.53 $81.58 $77.22 6,319,682
2017-05-16 $83.92 $84.77 $83.63 $84.77 $80.24 1,820,828
2017-05-15 $82.95 $83.77 $82.85 $83.77 $79.30 1,770,814
2017-05-12 $82.69 $82.91 $82.37 $82.85 $78.42 973,792
2017-05-11 $82.29 $82.90 $81.77 $82.62 $78.21 1,694,056
2017-05-10 $82.23 $82.67 $81.92 $82.44 $78.04 1,665,179
2017-05-09 $80.73 $81.57 $80.73 $81.41 $77.06 1,630,290
2017-05-08 $80.90 $80.93 $80.50 $80.60 $76.29 927,494
2017-05-05 $80.56 $80.80 $80.11 $80.80 $76.48 1,029,456
2017-05-04 $80.57 $80.70 $80.17 $80.48 $76.18 952,947
2017-05-03 $79.94 $80.60 $79.88 $80.56 $76.26 2,657,384
2017-05-02 $80.41 $80.41 $79.66 $80.10 $75.82 3,248,670
2017-05-01 $79.94 $80.53 $79.57 $80.53 $76.23 2,299,323
2017-04-28 $80.53 $80.67 $79.48 $79.70 $75.44 4,391,671
2017-04-27 $80.37 $81.09 $80.37 $81.01 $76.68 2,521,904
2017-04-26 $80.49 $80.54 $79.75 $79.94 $75.67 1,996,493
2017-04-25 $80.13 $80.60 $79.85 $80.55 $76.25 2,010,854
2017-04-24 $79.81 $80.00 $79.48 $79.75 $75.49 2,186,893
2017-04-21 $78.61 $78.78 $78.08 $78.61 $74.41 2,723,997
2017-04-20 $78.32 $79.01 $77.98 $78.93 $74.71 2,255,623
2017-04-19 $78.04 $78.41 $77.62 $77.81 $73.65 3,590,650
2017-04-18 $76.77 $77.42 $76.63 $77.39 $73.26 2,125,676
2017-04-17 $76.61 $77.12 $76.59 $77.08 $72.96 2,189,251
2017-04-13 $76.43 $77.40 $76.25 $76.25 $72.18 2,710,157
2017-04-12 $77.85 $77.89 $76.57 $76.82 $72.72 7,894,115
2017-04-11 $78.16 $78.16 $76.81 $77.83 $73.67 6,764,926
2017-04-10 $79.08 $79.09 $78.25 $78.42 $74.23 1,961,279
2017-04-07 $78.74 $79.31 $78.67 $79.12 $74.89 861,581
2017-04-06 $78.62 $79.01 $78.18 $78.81 $74.60 1,010,129
2017-04-05 $79.35 $79.93 $78.70 $78.77 $74.56 1,445,710
2017-04-04 $79.10 $79.57 $78.99 $79.24 $75.01 1,487,700
2017-04-03 $79.80 $79.95 $78.94 $79.52 $75.27 1,260,512
2017-03-31 $79.63 $80.05 $79.45 $79.71 $75.45 865,657
2017-03-30 $79.31 $79.90 $79.30 $79.72 $75.46 588,072
2017-03-29 $79.50 $79.53 $79.15 $79.32 $75.08 1,179,056
2017-03-28 $79.41 $79.91 $79.15 $79.64 $75.39 2,331,915
2017-03-27 $78.79 $79.53 $78.33 $79.49 $75.24 1,247,930
2017-03-24 $79.72 $79.99 $78.88 $79.13 $74.90 1,624,163
2017-03-23 $78.61 $78.89 $78.32 $78.51 $74.32 1,330,277
2017-03-22 $78.06 $78.82 $77.86 $78.75 $74.54 3,312,888
2017-03-21 $79.78 $79.98 $77.80 $77.99 $73.82 5,382,500
2017-03-20 $79.34 $79.83 $79.02 $79.50 $75.25 1,135,204
2017-03-17 $79.07 $79.22 $78.80 $79.01 $74.79 2,049,543
2017-03-16 $78.86 $79.06 $78.61 $78.80 $74.59 1,604,174
2017-03-15 $78.06 $78.80 $77.83 $78.74 $74.53 2,406,914
2017-03-14 $78.05 $78.08 $77.52 $78.03 $73.86 1,269,899
2017-03-13 $78.18 $78.31 $77.81 $78.31 $74.13 2,734,076
2017-03-10 $77.68 $78.13 $77.53 $77.93 $73.77 1,791,100
2017-03-09 $76.93 $77.33 $76.70 $77.20 $73.08 1,069,073
2017-03-08 $77.08 $77.69 $76.99 $77.17 $73.05 1,500,499
2017-03-07 $76.72 $77.42 $76.62 $77.09 $72.97 1,532,941
2017-03-06 $76.52 $76.99 $76.22 $76.90 $72.79 2,562,462
2017-03-03 $76.81 $76.87 $76.34 $76.87 $72.76 1,335,488
2017-03-02 $77.20 $77.36 $76.57 $76.60 $72.51 1,917,158
2017-03-01 $77.01 $77.39 $76.41 $77.28 $73.15 1,832,562
2017-02-28 $76.94 $76.98 $76.20 $76.39 $72.31 2,416,695
2017-02-27 $76.68 $77.10 $76.51 $77.10 $72.98 1,888,729
2017-02-24 $75.78 $76.76 $75.50 $76.73 $72.63 1,375,859
2017-02-23 $77.45 $77.47 $76.34 $76.62 $72.53 2,727,720
2017-02-22 $77.56 $77.74 $77.26 $77.48 $73.34 1,310,056
2017-02-21 $77.48 $77.82 $77.24 $77.82 $73.66 1,121,057
2017-02-17 $76.42 $77.09 $76.24 $77.09 $72.97 1,688,507
2017-02-16 $76.59 $76.81 $76.32 $76.81 $72.71 1,929,991
2017-02-15 $75.97 $76.52 $75.65 $76.52 $72.43 1,623,028
2017-02-14 $75.92 $75.92 $75.34 $75.74 $71.69 1,922,725
2017-02-13 $75.90 $76.33 $75.72 $76.33 $72.25 1,713,532
2017-02-10 $75.94 $75.94 $74.75 $75.34 $71.32 2,011,542
2017-02-09 $76.02 $76.06 $75.26 $75.26 $71.24 1,788,875
2017-02-08 $75.83 $76.15 $75.57 $75.92 $71.86 1,339,320
2017-02-07 $75.90 $76.04 $75.50 $75.84 $71.79 1,426,401
2017-02-06 $75.65 $75.81 $75.26 $75.52 $71.49 959,936
2017-02-03 $75.65 $75.80 $75.44 $75.61 $71.57 1,645,287
2017-02-02 $74.75 $75.44 $74.50 $75.28 $71.26 1,145,116
2017-02-01 $75.31 $75.52 $74.71 $75.20 $71.18 1,706,646
2017-01-31 $75.09 $75.36 $74.16 $74.44 $70.46 2,182,845
2017-01-30 $75.62 $75.62 $74.65 $75.49 $71.46 1,784,671
2017-01-27 $75.25 $75.85 $75.25 $75.85 $71.80 1,689,866
2017-01-26 $75.55 $75.55 $74.62 $74.89 $70.89 2,616,556
2017-01-25 $75.26 $75.52 $74.87 $75.47 $71.44 2,740,210
2017-01-24 $73.44 $74.55 $73.44 $74.55 $70.57 4,116,704
2017-01-23 $73.56 $73.68 $72.76 $73.12 $69.21 1,664,337
2017-01-20 $73.76 $74.25 $73.66 $73.77 $69.83 2,720,985
2017-01-19 $73.13 $73.64 $72.93 $73.07 $69.17 1,067,148
2017-01-18 $72.73 $73.63 $72.60 $73.63 $69.70 2,001,051
2017-01-17 $73.00 $73.07 $72.17 $72.35 $68.49 1,565,652
2017-01-13 $72.85 $73.35 $72.73 $73.21 $69.30 1,130,673
2017-01-12 $72.88 $72.88 $71.79 $72.14 $68.29 3,917,954
2017-01-11 $72.85 $73.38 $72.76 $73.36 $69.44 2,212,901
2017-01-10 $72.72 $73.21 $72.72 $73.05 $69.15 1,771,042
2017-01-09 $72.04 $72.97 $72.04 $72.77 $68.88 2,354,399
2017-01-06 $71.67 $72.22 $71.39 $71.94 $68.10 2,593,994
2017-01-05 $72.16 $72.42 $71.57 $71.57 $67.75 1,508,335
2017-01-04 $72.08 $72.30 $71.78 $71.99 $68.14 1,935,225
2017-01-03 $72.84 $72.84 $71.32 $71.76 $67.93 2,870,740
2016-12-30 $72.92 $73.20 $71.52 $71.64 $67.81 1,519,271
2016-12-29 $72.25 $72.66 $72.00 $72.56 $68.68 1,266,903
2016-12-28 $74.05 $74.34 $72.54 $72.54 $68.67 1,934,935
2016-12-27 $73.33 $73.97 $73.33 $73.76 $69.82 1,280,695
2016-12-23 $72.59 $73.14 $72.59 $73.14 $69.23 522,549
2016-12-22 $73.11 $73.11 $72.42 $72.80 $68.91 757,620
2016-12-21 $72.99 $72.99 $72.34 $72.43 $68.56 2,030,076
2016-12-20 $72.48 $72.78 $72.27 $72.50 $68.63 1,174,610
2016-12-19 $71.69 $72.39 $71.64 $72.39 $68.52 1,723,381
2016-12-16 $73.16 $73.27 $71.79 $72.08 $67.92 3,491,523
2016-12-15 $72.08 $73.20 $72.07 $73.02 $68.80 5,983,667
2016-12-14 $72.22 $72.45 $71.70 $71.87 $67.72 3,156,689
2016-12-13 $71.52 $72.70 $71.52 $72.65 $68.45 3,810,110
2016-12-12 $71.41 $71.61 $70.76 $71.38 $67.26 3,848,512
2016-12-09 $72.59 $72.70 $71.38 $71.68 $67.54 3,411,178
2016-12-08 $71.63 $72.32 $71.56 $72.05 $67.89 2,530,952
2016-12-07 $70.00 $71.67 $69.79 $71.62 $67.48 3,463,480
2016-12-06 $69.71 $70.22 $69.54 $70.22 $66.16 2,682,705
2016-12-05 $69.24 $69.66 $68.89 $69.46 $65.45 2,654,097
2016-12-02 $67.63 $68.84 $67.60 $68.77 $64.80 3,795,973
2016-12-01 $70.95 $70.95 $67.49 $67.68 $63.77 11,053,315
2016-11-30 $71.28 $71.44 $71.02 $71.06 $66.95 1,767,321
2016-11-29 $71.21 $71.66 $70.96 $71.26 $67.14 2,949,017
2016-11-28 $71.56 $71.83 $71.37 $71.53 $67.40 3,272,516
2016-11-25 $71.66 $71.74 $71.40 $71.71 $67.57 443,465
2016-11-23 $71.55 $71.77 $71.29 $71.50 $67.37 1,821,135
2016-11-22 $71.34 $71.73 $71.26 $71.61 $67.47 3,414,825
2016-11-21 $71.00 $71.00 $70.30 $70.79 $66.70 3,672,684
2016-11-18 $69.96 $70.42 $69.78 $70.33 $66.27 5,353,076
2016-11-17 $69.68 $70.21 $69.33 $69.93 $65.89 1,521,610
2016-11-16 $68.82 $69.59 $68.71 $69.49 $65.48 1,833,897
2016-11-15 $68.07 $69.11 $68.03 $68.95 $64.97 2,952,765
2016-11-14 $68.48 $68.53 $67.64 $67.82 $63.90 2,930,216
2016-11-11 $67.05 $68.56 $67.05 $68.56 $64.60 6,584,017
2016-11-10 $68.71 $68.72 $66.13 $66.89 $63.03 5,862,090
2016-11-09 $67.03 $68.37 $66.79 $68.16 $64.22 5,224,674
2016-11-08 $68.38 $69.06 $68.15 $68.71 $64.74 939,504
2016-11-07 $67.68 $68.60 $67.58 $68.59 $64.63 2,098,005
2016-11-04 $66.50 $67.26 $66.26 $66.59 $62.74 3,052,044
2016-11-03 $67.30 $67.65 $66.86 $66.94 $63.07 2,692,213
2016-11-02 $67.59 $67.98 $67.05 $67.22 $63.34 1,829,864
2016-11-01 $68.36 $68.66 $66.96 $67.64 $63.73 2,695,237
2016-10-31 $68.16 $68.52 $68.13 $68.27 $64.33 1,572,741
2016-10-28 $68.36 $68.72 $67.77 $67.79 $63.87 2,150,768
2016-10-27 $68.99 $69.23 $68.12 $68.18 $64.24 2,557,366
2016-10-26 $67.61 $68.81 $67.61 $68.38 $64.43 1,130,032
2016-10-25 $68.61 $68.85 $68.47 $68.58 $64.62 1,422,584
2016-10-24 $68.33 $68.77 $68.21 $68.77 $64.80 1,299,108
2016-10-21 $67.76 $67.98 $67.26 $67.90 $63.98 2,026,724
2016-10-20 $67.31 $68.21 $67.03 $67.99 $64.06 3,570,431
2016-10-19 $67.37 $67.65 $67.06 $67.40 $63.51 6,699,809
2016-10-18 $68.11 $68.46 $67.91 $68.10 $64.17 2,698,894
2016-10-17 $67.49 $67.90 $67.28 $67.34 $63.45 901,497
2016-10-14 $67.65 $68.37 $67.54 $67.62 $63.71 2,346,062
2016-10-13 $67.33 $67.47 $66.06 $67.19 $63.31 6,596,899
2016-10-12 $67.87 $68.07 $67.27 $67.97 $64.04 4,267,424
2016-10-11 $69.12 $69.28 $67.42 $67.97 $64.04 4,139,655
2016-10-10 $70.03 $70.21 $69.36 $69.40 $65.39 1,775,119
2016-10-07 $69.76 $69.76 $69.01 $69.62 $65.60 2,101,493
2016-10-06 $69.35 $69.70 $68.78 $69.57 $65.55 2,482,899
2016-10-05 $68.99 $69.72 $68.88 $69.17 $65.17 4,026,485
2016-10-04 $69.22 $69.48 $68.54 $68.64 $64.67 3,617,239
2016-10-03 $69.35 $69.81 $68.85 $68.93 $64.95 2,200,006
2016-09-30 $68.83 $69.75 $68.81 $69.47 $65.46 3,322,364
2016-09-29 $67.44 $68.79 $66.83 $68.38 $64.43 6,749,458
2016-09-28 $67.63 $67.85 $67.08 $67.55 $63.65 1,597,201
2016-09-27 $66.25 $67.49 $66.15 $67.46 $63.56 4,052,831
2016-09-26 $66.60 $66.75 $66.16 $66.37 $62.54 1,745,634
2016-09-23 $67.75 $67.78 $66.93 $66.99 $63.12 2,107,715
2016-09-22 $68.14 $68.39 $67.55 $67.78 $63.86 3,121,603
2016-09-21 $67.08 $67.58 $66.64 $67.46 $63.56 3,875,884
2016-09-20 $67.18 $67.26 $66.40 $66.54 $62.70 1,425,152
2016-09-19 $67.25 $67.68 $66.64 $66.79 $62.93 2,175,914
2016-09-16 $67.45 $67.45 $66.07 $66.56 $62.71 2,681,845
2016-09-15 $65.08 $66.65 $64.75 $66.53 $62.69 5,150,263
2016-09-14 $64.46 $65.11 $64.17 $64.92 $61.17 2,623,639
2016-09-13 $64.87 $65.25 $64.10 $64.38 $60.66 3,721,308
2016-09-12 $63.42 $65.12 $63.06 $65.09 $61.33 6,676,906
2016-09-09 $65.60 $65.61 $63.69 $63.78 $60.09 10,923,831
2016-09-08 $66.09 $66.34 $65.76 $66.18 $62.36 3,739,985
2016-09-07 $67.03 $67.14 $66.24 $66.31 $62.48 3,971,042
2016-09-06 $66.95 $67.08 $66.39 $66.75 $62.89 2,198,540
2016-09-02 $67.08 $67.08 $66.51 $66.76 $62.90 2,209,380
2016-09-01 $66.27 $66.82 $66.02 $66.82 $62.96 1,811,203
2016-08-31 $66.33 $66.37 $65.89 $66.21 $62.38 1,032,506
2016-08-30 $66.34 $66.65 $66.03 $66.21 $62.38 1,461,649
2016-08-29 $66.30 $66.54 $66.20 $66.32 $62.49 1,084,526
2016-08-26 $65.99 $66.61 $65.69 $66.09 $62.27 2,244,067
2016-08-25 $65.66 $66.09 $65.61 $65.81 $62.01 1,600,447
2016-08-24 $66.13 $66.20 $65.42 $65.59 $61.80 1,974,141
2016-08-23 $66.19 $66.45 $66.06 $66.11 $62.29 1,712,457
2016-08-22 $65.65 $65.92 $65.49 $65.79 $61.99 940,284
2016-08-19 $65.52 $65.89 $65.30 $65.77 $61.97 990,636
2016-08-18 $64.98 $65.43 $64.98 $65.43 $61.65 1,334,867
2016-08-17 $65.08 $65.08 $64.58 $64.93 $61.18 2,081,085
2016-08-16 $65.37 $65.38 $65.00 $65.07 $61.31 765,338
2016-08-15 $64.93 $65.60 $64.93 $65.45 $61.67 1,747,597
2016-08-12 $64.50 $64.86 $64.49 $64.72 $60.98 1,330,709
2016-08-11 $64.39 $64.54 $64.11 $64.45 $60.73 607,296
2016-08-10 $64.76 $64.76 $63.99 $64.19 $60.48 642,301
2016-08-09 $64.51 $64.78 $64.51 $64.62 $60.89 1,975,044
2016-08-08 $64.42 $64.50 $64.09 $64.19 $60.48 772,334
2016-08-05 $63.78 $64.28 $63.61 $64.19 $60.48 930,386
2016-08-04 $63.01 $63.48 $62.97 $63.45 $59.78 1,524,953
2016-08-03 $62.68 $63.00 $62.58 $63.00 $59.36 1,275,305
2016-08-02 $63.55 $63.81 $62.49 $62.84 $59.21 5,587,965
2016-08-01 $63.66 $63.90 $63.50 $63.68 $60.00 1,248,318
2016-07-29 $63.76 $63.89 $63.22 $63.50 $59.83 1,966,041
2016-07-28 $63.79 $64.09 $63.51 $63.76 $60.08 1,719,857
2016-07-27 $64.52 $64.52 $63.53 $63.84 $60.15 2,777,760
2016-07-26 $62.82 $64.30 $62.59 $64.07 $60.37 8,611,279
2016-07-25 $62.01 $62.32 $62.01 $62.27 $58.67 1,318,145
2016-07-22 $61.43 $61.98 $61.17 $61.98 $58.40 2,151,319
2016-07-21 $62.05 $62.08 $61.33 $61.61 $58.05 3,551,558
2016-07-20 $61.45 $62.25 $61.35 $62.14 $58.55 2,276,449
2016-07-19 $61.22 $61.31 $61.01 $61.20 $57.66 834,061
2016-07-18 $61.20 $61.48 $61.11 $61.44 $57.89 2,628,867
2016-07-15 $59.83 $59.83 $59.50 $59.70 $56.25 2,014,741
2016-07-14 $59.89 $59.98 $59.37 $59.87 $56.41 1,579,787
2016-07-13 $59.42 $59.65 $59.24 $59.37 $55.94 989,512
2016-07-12 $59.15 $59.41 $58.95 $59.36 $55.93 1,453,901
2016-07-11 $58.28 $58.85 $58.22 $58.72 $55.33 1,479,151
2016-07-08 $56.96 $57.94 $56.76 $57.94 $54.59 2,842,887
2016-07-07 $55.89 $56.81 $55.69 $56.40 $53.14 1,596,184
2016-07-06 $55.27 $55.85 $54.82 $55.77 $52.55 3,446,203
2016-07-05 $56.11 $56.16 $55.42 $55.69 $52.47 2,551,600
2016-07-01 $56.65 $56.78 $56.51 $56.59 $53.32 1,605,684
2016-06-30 $56.21 $57.46 $55.99 $57.01 $53.72 3,508,606
2016-06-29 $55.56 $56.14 $55.33 $56.01 $52.77 5,453,662
2016-06-28 $54.22 $54.89 $54.00 $54.89 $51.72 5,417,975
2016-06-27 $54.59 $54.65 $53.09 $53.43 $50.34 7,811,794
2016-06-24 $55.95 $56.92 $55.13 $55.13 $51.94 7,884,986
2016-06-23 $57.74 $58.55 $57.66 $58.55 $55.17 3,177,315
2016-06-22 $57.20 $57.74 $57.06 $57.12 $53.82 3,598,925
2016-06-21 $57.17 $57.29 $56.90 $57.19 $53.89 3,065,514
2016-06-20 $56.78 $57.49 $56.78 $56.92 $53.63 2,601,840
2016-06-17 $56.42 $56.42 $55.61 $55.98 $52.75 5,075,197
2016-06-16 $55.72 $56.45 $55.40 $56.36 $53.10 3,512,260
2016-06-15 $56.76 $56.76 $56.25 $56.33 $53.08 1,368,379
2016-06-14 $56.35 $56.56 $55.87 $56.39 $53.13 3,838,295
2016-06-13 $56.39 $57.09 $56.37 $56.46 $53.20 1,667,763
2016-06-10 $56.97 $57.13 $56.54 $56.70 $53.42 2,876,972
2016-06-09 $57.20 $57.76 $57.06 $57.70 $54.37 3,094,150
2016-06-08 $57.68 $57.81 $57.50 $57.70 $54.37 2,212,259
2016-06-07 $57.31 $57.76 $57.25 $57.69 $54.36 3,977,426
2016-06-06 $57.25 $57.52 $56.94 $57.09 $53.79 2,957,761
2016-06-03 $57.43 $57.55 $56.87 $57.23 $53.92 2,599,456
2016-06-02 $56.88 $57.12 $56.77 $57.12 $53.82 2,242,301
2016-06-01 $56.68 $57.22 $56.61 $57.13 $53.83 1,909,795
2016-05-31 $56.94 $56.94 $56.51 $56.90 $53.61 3,689,958
2016-05-27 $56.33 $56.76 $56.33 $56.69 $53.41 1,401,905
2016-05-26 $56.21 $56.42 $56.06 $56.32 $53.07 2,506,978
2016-05-25 $56.12 $56.25 $55.73 $56.13 $52.89 3,107,736
2016-05-24 $54.77 $55.83 $54.77 $55.82 $52.59 3,021,598
2016-05-23 $54.66 $54.99 $54.44 $54.50 $51.35 3,832,842
2016-05-20 $53.10 $54.15 $53.10 $54.15 $51.02 4,357,197
2016-05-19 $52.45 $52.90 $52.05 $52.41 $49.38 1,715,634
2016-05-18 $51.92 $53.26 $51.92 $52.87 $49.82 3,096,570
2016-05-17 $52.27 $52.56 $51.86 $51.95 $48.95 2,106,113
2016-05-16 $51.44 $52.72 $51.44 $52.44 $49.41 1,827,857
2016-05-13 $51.59 $51.89 $51.34 $51.41 $48.44 2,316,343
2016-05-12 $52.38 $52.42 $50.88 $51.26 $48.30 6,501,712
2016-05-11 $52.18 $52.61 $52.18 $52.19 $49.17 902,539
2016-05-10 $51.98 $52.44 $51.75 $52.43 $49.40 2,268,431
2016-05-09 $52.00 $52.27 $51.70 $51.85 $48.85 2,330,132
2016-05-06 $51.55 $51.96 $51.30 $51.90 $48.90 3,124,809
2016-05-05 $51.94 $52.32 $51.67 $51.89 $48.89 3,777,345
2016-05-04 $51.82 $52.22 $51.54 $51.70 $48.71 3,102,590
2016-05-03 $52.33 $52.54 $51.98 $52.26 $49.24 4,389,328
2016-05-02 $52.56 $52.92 $52.30 $52.81 $49.76 3,283,863
2016-04-29 $53.61 $53.61 $52.13 $52.46 $49.43 9,484,824
2016-04-28 $54.52 $55.13 $53.69 $53.79 $50.68 3,434,023
2016-04-27 $54.14 $55.24 $54.09 $55.16 $51.97 3,489,632
2016-04-26 $54.30 $54.97 $54.30 $54.52 $51.37 2,250,163
2016-04-25 $54.32 $54.35 $53.79 $53.94 $50.82 1,048,404
2016-04-22 $54.22 $54.63 $53.78 $54.21 $51.08 1,605,028
2016-04-21 $54.42 $54.55 $53.94 $54.18 $51.05 2,174,015
2016-04-20 $53.95 $54.74 $53.91 $54.48 $51.33 2,993,048
2016-04-19 $54.80 $54.88 $53.99 $54.22 $51.09 2,833,939
2016-04-18 $54.40 $54.81 $54.28 $54.68 $51.52 1,736,770
2016-04-15 $55.09 $55.09 $54.59 $54.61 $51.45 2,921,111
2016-04-14 $55.01 $55.10 $54.54 $55.02 $51.84 2,385,838
2016-04-13 $54.96 $55.66 $54.83 $55.62 $52.41 1,967,743
2016-04-12 $54.71 $54.79 $53.89 $54.51 $51.36 1,746,291
2016-04-11 $54.89 $55.37 $54.56 $54.60 $51.45 2,539,549
2016-04-08 $54.85 $55.04 $54.35 $54.54 $51.39 1,175,424
2016-04-07 $54.67 $54.80 $54.08 $54.28 $51.14 1,989,743
2016-04-06 $54.24 $55.06 $54.04 $55.01 $51.83 1,361,146
2016-04-05 $54.51 $54.81 $54.41 $54.50 $51.35 1,575,316
2016-04-04 $55.37 $55.40 $54.81 $54.91 $51.74 2,714,541
2016-04-01 $54.65 $55.36 $54.51 $55.34 $52.14 1,559,233
2016-03-31 $55.18 $55.32 $55.03 $55.08 $51.90 1,499,959
2016-03-30 $55.17 $55.65 $55.05 $55.39 $52.19 2,990,774
2016-03-29 $53.89 $54.92 $53.71 $54.84 $51.67 2,581,817
2016-03-28 $54.20 $54.22 $53.85 $54.09 $50.96 1,478,838
2016-03-24 $53.81 $54.13 $53.60 $54.11 $50.98 1,733,095
2016-03-23 $54.87 $54.87 $54.18 $54.20 $51.07 1,836,093
2016-03-22 $54.57 $55.02 $54.43 $54.85 $51.68 819,760
2016-03-21 $54.59 $54.89 $54.40 $54.88 $51.71 2,010,123
2016-03-18 $54.25 $54.90 $54.25 $54.88 $51.71 1,419,203
2016-03-17 $53.66 $54.27 $53.62 $54.19 $51.06 3,258,245
2016-03-16 $53.03 $53.87 $53.00 $53.82 $50.71 3,402,410
2016-03-15 $53.10 $53.23 $52.79 $53.20 $50.13 1,287,640
2016-03-14 $53.39 $53.58 $53.17 $53.38 $50.30 2,149,288
2016-03-11 $53.15 $53.62 $53.10 $53.62 $50.52 2,224,039
2016-03-10 $52.61 $53.05 $51.79 $52.56 $49.52 2,677,935
2016-03-09 $52.17 $52.44 $51.94 $52.28 $49.26 1,568,533
2016-03-08 $52.50 $52.71 $51.83 $51.91 $48.91 3,578,772
2016-03-07 $52.38 $53.11 $52.18 $52.91 $49.85 3,246,467
2016-03-04 $52.57 $53.15 $52.18 $52.71 $49.66 3,104,945
2016-03-03 $52.41 $52.50 $52.03 $52.37 $49.34 1,799,822
2016-03-02 $51.85 $52.25 $51.73 $52.25 $49.23 1,282,895
2016-03-01 $51.11 $51.98 $50.95 $51.98 $48.98 1,972,334
2016-02-29 $50.62 $51.23 $50.41 $50.43 $47.52 2,330,651
2016-02-26 $50.62 $50.83 $50.40 $50.60 $47.68 2,400,691
2016-02-25 $49.96 $50.32 $49.35 $50.32 $47.41 1,295,823
2016-02-24 $48.46 $49.83 $48.27 $49.74 $46.87 3,053,028
2016-02-23 $49.55 $49.79 $49.02 $49.11 $46.27 1,660,221
2016-02-22 $49.67 $50.16 $49.65 $49.95 $47.06 2,584,696
2016-02-19 $49.22 $49.55 $48.94 $49.15 $46.31 2,627,319
2016-02-18 $49.64 $49.65 $49.05 $49.06 $46.23 1,430,576
2016-02-17 $48.42 $49.31 $48.26 $49.26 $46.41 2,012,161
2016-02-16 $48.61 $48.61 $47.13 $48.11 $45.33 4,211,937
2016-02-12 $46.60 $46.60 $45.45 $46.53 $43.84 2,215,441
2016-02-11 $45.27 $45.86 $45.03 $45.63 $42.99 4,019,492
2016-02-10 $46.86 $47.14 $45.92 $45.96 $43.30 2,389,815
2016-02-09 $46.10 $47.29 $46.08 $46.63 $43.94 3,442,542
2016-02-08 $47.02 $47.14 $46.07 $46.83 $44.12 5,538,997
2016-02-05 $49.29 $49.35 $47.67 $47.85 $45.09 5,337,016
2016-02-04 $48.78 $49.80 $48.63 $49.58 $46.72 2,736,590
2016-02-03 $48.97 $49.10 $47.68 $48.64 $45.83 8,267,981
2016-02-02 $49.39 $49.62 $48.37 $48.57 $45.76 4,612,669
2016-02-01 $49.30 $50.23 $49.30 $49.94 $47.05 2,394,057
2016-01-29 $48.58 $49.80 $48.22 $49.72 $46.85 5,637,638
2016-01-28 $48.23 $48.36 $47.53 $47.76 $45.00 3,241,124
2016-01-27 $48.41 $48.86 $47.80 $48.01 $45.24 3,714,311
2016-01-26 $48.38 $48.88 $48.15 $48.55 $45.74 3,956,784
2016-01-25 $48.60 $48.76 $48.06 $48.14 $45.36 2,254,823
2016-01-22 $48.72 $48.97 $48.36 $48.69 $45.88 4,000,611
2016-01-21 $47.66 $48.33 $46.99 $47.78 $45.02 4,303,558
2016-01-20 $46.43 $47.59 $46.01 $47.13 $44.41 5,382,537
2016-01-19 $47.41 $47.77 $46.61 $47.01 $44.29 7,572,904
2016-01-15 $46.79 $47.36 $46.14 $46.70 $44.00 5,293,537
2016-01-14 $48.13 $49.45 $47.71 $49.21 $46.37 4,519,914
2016-01-13 $49.16 $49.77 $47.88 $47.94 $45.17 5,326,680
2016-01-12 $49.65 $49.78 $48.69 $49.39 $46.54 4,806,971
2016-01-11 $49.14 $49.36 $48.28 $48.97 $46.14 3,281,223
2016-01-08 $49.46 $49.80 $48.53 $48.53 $45.73 3,182,254
2016-01-07 $49.70 $50.42 $49.25 $49.31 $46.46 4,927,772
2016-01-06 $51.29 $51.39 $50.43 $50.88 $47.94 3,122,612
2016-01-05 $52.72 $52.86 $52.14 $52.23 $49.21 3,447,370
2016-01-04 $52.34 $52.72 $51.99 $52.72 $49.67 2,869,636
2015-12-31 $53.92 $53.92 $53.28 $53.28 $50.20 1,622,959
2015-12-30 $54.78 $54.78 $54.08 $54.13 $51.00 2,444,373
2015-12-29 $54.28 $54.85 $54.23 $54.66 $51.50 1,188,601
2015-12-28 $53.99 $54.12 $53.52 $54.06 $50.94 1,523,010
2015-12-24 $53.93 $54.40 $53.88 $54.19 $51.06 463,519
2015-12-23 $53.85 $54.11 $53.74 $54.04 $50.92 797,780
2015-12-22 $53.62 $53.80 $53.32 $53.75 $50.64 1,147,515
2015-12-21 $53.13 $53.52 $52.96 $53.52 $50.43 2,582,172
2015-12-18 $54.07 $54.35 $53.74 $53.74 $49.58 4,166,648
2015-12-17 $55.41 $55.61 $54.43 $54.49 $50.27 3,766,409
2015-12-16 $55.20 $55.32 $54.36 $55.23 $50.95 1,733,870
2015-12-15 $54.18 $55.07 $54.18 $54.80 $50.56 3,167,312
2015-12-14 $54.40 $54.49 $53.37 $53.95 $49.77 4,017,303
2015-12-11 $54.70 $55.02 $54.25 $54.36 $50.15 3,884,796
2015-12-10 $55.22 $55.85 $55.20 $55.43 $51.14 1,763,869
2015-12-09 $55.68 $55.96 $54.92 $55.23 $50.95 3,399,366
2015-12-08 $55.66 $56.05 $55.40 $55.82 $51.50 1,936,013
2015-12-07 $56.99 $56.99 $56.25 $56.33 $51.97 2,408,872
2015-12-04 $55.97 $56.92 $55.70 $56.80 $52.40 1,945,756
2015-12-03 $56.95 $56.97 $55.54 $55.86 $51.53 3,201,272
2015-12-02 $56.62 $56.89 $56.16 $56.24 $51.88 1,808,080
2015-12-01 $55.88 $56.46 $55.88 $56.46 $52.09 1,555,672
2015-11-30 $55.30 $55.80 $55.10 $55.80 $51.48 2,383,365
2015-11-27 $54.87 $55.21 $54.85 $55.09 $50.82 672,271
2015-11-25 $54.68 $55.07 $54.58 $54.82 $50.57 1,006,475
2015-11-24 $53.87 $54.80 $53.87 $54.74 $50.50 4,007,155
2015-11-23 $54.79 $54.79 $54.08 $54.17 $49.97 1,227,954
2015-11-20 $54.73 $55.12 $54.61 $54.79 $50.55 1,333,889
2015-11-19 $54.52 $55.06 $54.09 $54.58 $50.35 3,793,736
2015-11-18 $53.87 $54.22 $53.39 $54.16 $49.97 2,840,241
2015-11-17 $53.28 $54.16 $53.28 $53.88 $49.71 2,716,444
2015-11-16 $52.66 $53.34 $52.65 $53.34 $49.21 1,922,090
2015-11-13 $53.09 $53.26 $52.43 $52.66 $48.58 3,322,386
2015-11-12 $53.70 $53.93 $53.20 $53.21 $49.09 2,491,263
2015-11-11 $53.90 $54.43 $53.86 $53.90 $49.73 1,035,393
2015-11-10 $54.00 $54.17 $53.66 $53.88 $49.71 2,437,393
2015-11-09 $55.11 $55.11 $54.42 $54.75 $50.51 1,637,181
2015-11-06 $54.44 $55.25 $54.30 $55.19 $50.92 3,216,485
2015-11-05 $55.11 $55.19 $53.97 $54.11 $49.92 2,609,729
2015-11-04 $55.46 $55.63 $55.13 $55.55 $51.25 2,002,467
2015-11-03 $54.55 $55.44 $54.47 $55.19 $50.92 1,713,844
2015-11-02 $54.34 $54.81 $54.22 $54.72 $50.48 1,909,354
2015-10-30 $54.07 $54.47 $54.03 $54.21 $50.01 1,682,808
2015-10-29 $54.06 $54.32 $53.77 $53.84 $49.67 4,327,149
2015-10-28 $55.00 $55.42 $54.65 $55.27 $50.99 4,978,452
2015-10-27 $54.67 $55.11 $54.57 $54.72 $50.48 3,602,460
2015-10-26 $56.08 $56.08 $54.89 $55.06 $50.80 2,104,497
2015-10-23 $56.02 $56.36 $55.56 $56.13 $51.78 5,207,522
2015-10-22 $54.65 $55.67 $54.65 $55.50 $51.20 4,563,725
2015-10-21 $54.38 $54.72 $53.85 $53.86 $49.69 3,030,322
2015-10-20 $53.80 $54.01 $53.55 $53.76 $49.60 3,293,398
2015-10-19 $53.86 $54.12 $53.54 $53.87 $49.70 2,670,446
2015-10-16 $53.68 $53.88 $53.37 $53.83 $49.66 2,381,230
2015-10-15 $53.61 $53.94 $53.23 $53.61 $49.46 4,871,655
2015-10-14 $51.66 $53.68 $51.49 $53.25 $49.13 11,830,118
2015-10-13 $51.93 $52.24 $51.68 $51.70 $47.70 3,382,158
2015-10-12 $52.51 $52.51 $52.15 $52.34 $48.29 1,283,339
2015-10-09 $52.61 $52.78 $52.02 $52.26 $48.21 2,003,090
2015-10-08 $52.24 $52.87 $51.82 $52.87 $48.78 2,996,153
2015-10-07 $51.98 $52.50 $51.41 $52.20 $48.16 4,706,073
2015-10-06 $51.18 $51.61 $50.67 $51.43 $47.45 5,574,548
2015-10-05 $50.85 $51.53 $50.61 $51.22 $47.25 3,961,164
2015-10-02 $48.94 $50.36 $48.89 $50.33 $46.43 3,829,774
2015-10-01 $50.03 $50.03 $48.76 $49.55 $45.71 2,835,039
2015-09-30 $49.20 $50.02 $49.05 $49.88 $46.02 3,157,593
2015-09-29 $47.92 $48.59 $47.68 $48.26 $44.52 4,071,762
2015-09-28 $48.81 $49.03 $47.88 $47.93 $44.22 3,031,731
2015-09-25 $49.42 $49.64 $48.59 $48.97 $45.18 2,134,246
2015-09-24 $48.22 $48.96 $47.54 $48.71 $44.94 3,885,066
2015-09-23 $49.14 $49.32 $48.67 $48.73 $44.96 1,765,204
2015-09-22 $49.12 $49.46 $48.87 $49.08 $45.28 5,330,313
2015-09-21 $50.50 $50.57 $49.82 $50.12 $46.24 2,846,081
2015-09-18 $50.15 $50.82 $49.96 $50.15 $46.27 4,383,951
2015-09-17 $51.34 $51.88 $50.95 $51.01 $47.06 2,829,788
2015-09-16 $51.25 $51.39 $50.80 $51.34 $47.36 1,223,074
2015-09-15 $50.81 $51.32 $50.64 $51.11 $47.15 3,887,829
2015-09-14 $50.54 $50.65 $50.15 $50.37 $46.47 1,479,129
2015-09-11 $49.71 $50.32 $49.60 $50.25 $46.36 3,557,830
2015-09-10 $49.89 $50.65 $49.37 $50.16 $46.28 5,348,107
2015-09-09 $51.23 $51.75 $49.86 $50.00 $46.13 6,774,594
2015-09-08 $50.09 $50.83 $49.98 $50.77 $46.84 5,110,680
2015-09-04 $49.16 $49.37 $48.65 $48.91 $45.12 3,409,216
2015-09-03 $49.63 $50.26 $49.50 $49.69 $45.84 2,840,681
2015-09-02 $48.97 $49.23 $48.44 $49.20 $45.39 4,054,803
2015-09-01 $48.56 $49.02 $47.69 $48.01 $44.29 6,833,470
2015-08-31 $49.54 $50.12 $49.14 $49.55 $45.71 2,983,930
2015-08-28 $49.28 $49.89 $49.13 $49.76 $45.91 4,912,305
2015-08-27 $48.38 $49.45 $48.38 $49.34 $45.52 5,560,287
2015-08-26 $46.57 $47.82 $46.15 $47.75 $44.05 4,751,301
2015-08-25 $46.97 $48.05 $45.66 $45.66 $42.12 6,312,120
2015-08-24 $43.53 $47.97 $43.53 $46.05 $42.48 9,917,026
2015-08-21 $47.44 $48.12 $46.69 $46.79 $43.17 10,571,135
2015-08-20 $49.22 $49.24 $48.00 $48.01 $44.29 5,396,342
2015-08-19 $50.22 $50.26 $49.31 $49.63 $45.79 7,766,011
2015-08-18 $50.94 $51.01 $50.05 $50.14 $46.26 5,432,759
2015-08-17 $50.41 $51.07 $50.04 $51.04 $47.09 3,162,044
2015-08-14 $50.79 $50.92 $50.33 $50.65 $46.73 2,289,392
2015-08-13 $51.58 $51.75 $51.01 $51.02 $47.07 1,616,174
2015-08-12 $50.94 $51.93 $50.49 $51.73 $47.72 3,235,991
2015-08-11 $52.00 $52.17 $51.39 $51.60 $47.60 2,836,173
2015-08-10 $51.80 $52.95 $51.77 $52.80 $48.71 4,553,779
2015-08-07 $51.19 $51.56 $51.01 $51.50 $47.51 2,583,114
2015-08-06 $52.00 $52.00 $50.90 $51.37 $47.39 4,226,878
2015-08-05 $52.23 $52.35 $51.39 $51.97 $47.95 3,109,104
2015-08-04 $51.77 $51.87 $51.02 $51.35 $47.37 3,848,569
2015-08-03 $52.06 $52.10 $51.61 $51.90 $47.88 2,847,434
2015-07-31 $52.73 $52.75 $52.03 $52.15 $48.11 2,163,019
2015-07-30 $52.30 $52.91 $52.14 $52.76 $48.67 3,802,643
2015-07-29 $52.17 $52.40 $51.71 $52.28 $48.23 3,960,994
2015-07-28 $51.19 $52.40 $50.89 $52.07 $48.04 7,106,324
2015-07-27 $50.88 $51.34 $50.43 $51.01 $47.06 4,647,710
2015-07-24 $52.55 $52.60 $51.18 $51.21 $47.24 3,677,237
2015-07-23 $52.04 $53.02 $52.00 $52.42 $48.36 5,055,341
2015-07-22 $51.52 $52.47 $51.22 $51.70 $47.70 8,902,452
2015-07-21 $53.02 $53.46 $52.91 $52.99 $48.89 2,837,050
2015-07-20 $53.51 $53.63 $53.01 $53.03 $48.92 2,404,896
2015-07-17 $53.48 $53.53 $52.94 $53.46 $49.32 3,720,944
2015-07-16 $53.82 $53.82 $52.90 $53.49 $49.35 6,189,832
2015-07-15 $53.89 $53.97 $53.28 $53.52 $49.38 4,029,920
2015-07-14 $53.61 $53.92 $53.53 $53.79 $49.62 5,476,788
2015-07-13 $53.22 $53.48 $52.48 $53.36 $49.23 4,409,509
2015-07-10 $52.47 $53.07 $52.47 $52.90 $48.80 6,026,791
2015-07-09 $53.58 $53.63 $51.87 $51.96 $47.94 6,665,305
2015-07-08 $53.43 $53.43 $52.39 $52.55 $48.48 9,996,336
2015-07-07 $53.90 $54.09 $52.44 $53.96 $49.78 7,686,091
2015-07-06 $54.57 $55.03 $53.99 $54.23 $50.03 4,928,798
2015-07-02 $54.99 $55.32 $54.73 $55.12 $50.85 3,631,298
2015-07-01 $55.11 $55.48 $54.61 $54.78 $50.54 3,546,777
2015-06-30 $54.85 $55.02 $54.30 $54.57 $50.34 4,960,296
2015-06-29 $55.18 $55.50 $54.24 $54.31 $50.10 7,290,870
2015-06-26 $57.02 $57.02 $55.55 $55.91 $51.58 10,077,642
2015-06-25 $57.88 $57.99 $57.46 $57.59 $53.13 1,175,727
2015-06-24 $57.92 $58.02 $57.42 $57.46 $53.01 2,256,916
2015-06-23 $58.29 $58.41 $57.73 $57.91 $53.43 1,541,741
2015-06-22 $58.12 $58.25 $57.86 $58.19 $53.68 2,388,476
2015-06-19 $58.05 $58.09 $57.42 $57.69 $53.22 2,842,798
2015-06-18 $57.28 $58.11 $57.27 $57.90 $53.42 2,178,916
2015-06-17 $57.04 $57.36 $56.88 $57.09 $52.67 1,407,601
2015-06-16 $56.58 $57.18 $56.46 $57.04 $52.62 1,629,778
2015-06-15 $56.39 $56.86 $56.14 $56.79 $52.39 2,524,272
2015-06-12 $57.17 $57.31 $56.88 $56.95 $52.54 1,500,350
2015-06-11 $57.68 $57.79 $57.38 $57.44 $52.99 1,725,677
2015-06-10 $56.83 $57.58 $56.80 $57.37 $52.93 2,919,060
2015-06-09 $56.50 $56.72 $56.05 $56.51 $52.13 3,765,114
2015-06-08 $57.49 $57.50 $56.33 $56.45 $52.08 4,329,790
2015-06-05 $57.52 $57.71 $57.11 $57.48 $53.03 1,666,303
2015-06-04 $58.15 $58.30 $57.48 $57.65 $53.19 3,285,616
2015-06-03 $59.13 $59.14 $58.29 $58.34 $53.82 1,754,238
2015-06-02 $59.31 $59.53 $58.73 $58.75 $54.20 2,851,693
2015-06-01 $59.97 $60.13 $59.28 $59.60 $54.98 3,652,039
2015-05-29 $59.63 $59.99 $59.49 $59.81 $55.18 5,910,716
2015-05-28 $59.42 $59.77 $59.13 $59.55 $54.94 6,955,292
2015-05-27 $57.62 $59.65 $57.47 $59.47 $54.86 7,720,509
2015-05-26 $57.70 $57.70 $57.09 $57.33 $52.89 2,198,397
2015-05-22 $57.69 $57.99 $57.69 $57.79 $53.31 866,196
2015-05-21 $57.59 $57.84 $57.19 $57.74 $53.27 1,409,704
2015-05-20 $57.43 $58.00 $57.32 $57.63 $53.17 1,523,600
2015-05-19 $57.80 $57.96 $57.23 $57.46 $53.01 2,011,232
2015-05-18 $57.20 $57.58 $56.93 $57.56 $53.10 1,781,708
2015-05-15 $57.18 $57.30 $56.79 $57.06 $52.64 3,316,004
2015-05-14 $56.72 $57.22 $56.55 $56.98 $52.57 4,148,159
2015-05-13 $56.26 $56.81 $56.24 $56.40 $52.03 2,166,597
2015-05-12 $56.36 $56.41 $55.82 $56.12 $51.77 3,159,726
2015-05-11 $56.53 $56.73 $56.34 $56.55 $52.17 3,362,235
2015-05-08 $56.44 $56.81 $56.40 $56.57 $52.19 4,057,209
2015-05-07 $55.78 $56.23 $55.74 $56.04 $51.70 3,465,067
2015-05-06 $55.93 $56.13 $55.26 $55.64 $51.33 4,481,110
2015-05-05 $56.42 $56.55 $55.62 $55.65 $51.34 6,141,065
2015-05-04 $57.10 $57.18 $56.63 $56.73 $52.34 2,730,157
2015-05-01 $55.96 $57.06 $55.95 $57.04 $52.62 4,147,980
2015-04-30 $55.85 $56.07 $55.18 $55.46 $51.16 3,176,148
2015-04-29 $56.05 $56.24 $55.53 $56.04 $51.70 4,016,639
2015-04-28 $56.43 $56.48 $55.66 $56.45 $52.08 3,250,436
2015-04-27 $56.12 $57.05 $56.03 $56.49 $52.12 13,778,861
2015-04-24 $56.79 $56.97 $55.84 $56.04 $51.70 4,027,783
2015-04-23 $56.19 $56.88 $56.17 $56.64 $52.25 2,623,183
2015-04-22 $56.61 $57.23 $56.27 $57.23 $52.80 2,491,942
2015-04-21 $56.40 $56.64 $55.99 $56.21 $51.86 2,012,419
2015-04-20 $55.69 $56.09 $55.69 $55.85 $51.52 1,778,163
2015-04-17 $55.59 $55.67 $55.12 $55.39 $51.10 2,820,413
2015-04-16 $55.73 $56.26 $55.73 $56.11 $51.76 5,408,415
2015-04-15 $55.68 $56.56 $55.68 $56.36 $52.00 3,187,569
2015-04-14 $55.87 $55.92 $55.09 $55.33 $51.04 2,922,609
2015-04-13 $56.25 $56.45 $55.80 $55.84 $51.52 3,002,553
2015-04-10 $55.83 $56.23 $55.83 $56.23 $51.88 1,512,197
2015-04-09 $54.88 $55.95 $54.88 $55.90 $51.57 2,610,298
2015-04-08 $54.89 $55.50 $54.87 $55.35 $51.06 1,924,448
2015-04-07 $55.02 $55.56 $54.98 $55.08 $50.81 1,879,523
2015-04-06 $54.24 $55.18 $54.10 $55.05 $50.79 3,275,153
2015-04-02 $55.03 $55.41 $54.85 $54.91 $50.66 2,868,459
2015-04-01 $55.35 $55.35 $54.56 $54.76 $50.52 3,184,868
2015-03-31 $55.61 $55.95 $55.27 $55.30 $51.02 2,735,825
2015-03-30 $55.55 $56.13 $55.23 $55.86 $51.53 5,048,737
2015-03-27 $53.59 $55.73 $53.51 $55.39 $51.10 7,801,736
2015-03-26 $52.96 $54.12 $52.62 $53.67 $49.51 11,836,657
2015-03-25 $56.73 $56.73 $53.97 $54.06 $49.87 10,435,144
2015-03-24 $57.16 $57.32 $56.71 $56.71 $52.32 2,612,941
2015-03-23 $57.61 $57.83 $57.23 $57.23 $52.80 2,753,554
2015-03-20 $57.15 $57.88 $57.15 $57.74 $53.27 3,100,699
2015-03-19 $56.71 $56.96 $56.66 $56.84 $52.44 2,366,642
2015-03-18 $56.15 $57.06 $55.54 $56.77 $52.37 5,012,085
2015-03-17 $56.19 $56.33 $55.89 $56.25 $51.89 1,337,059
2015-03-16 $56.02 $56.69 $56.02 $56.63 $52.24 2,940,985
2015-03-13 $55.37 $55.91 $55.17 $55.89 $51.56 3,171,501
2015-03-12 $54.79 $55.59 $54.79 $55.43 $51.14 4,599,290
2015-03-11 $55.71 $56.30 $55.71 $55.74 $51.42 3,636,586
2015-03-10 $56.02 $56.12 $55.32 $55.33 $51.04 4,778,857
2015-03-09 $56.61 $56.74 $56.25 $56.48 $52.11 1,885,608
2015-03-06 $57.11 $57.26 $56.55 $56.68 $52.29 1,795,292
2015-03-05 $57.72 $57.76 $57.16 $57.40 $52.95 1,257,814
2015-03-04 $57.51 $57.51 $56.84 $57.42 $52.97 2,030,940
2015-03-03 $58.15 $58.27 $57.40 $57.51 $53.06 4,939,025
2015-03-02 $57.45 $58.47 $57.45 $58.47 $53.94 4,886,702
2015-02-27 $57.28 $57.38 $56.93 $56.97 $52.56 3,519,455
2015-02-26 $57.14 $57.51 $57.04 $57.30 $52.86 2,014,449
2015-02-25 $57.33 $57.43 $56.96 $57.09 $52.67 1,808,316
2015-02-24 $56.36 $57.49 $56.15 $57.48 $53.03 2,604,816
2015-02-23 $56.63 $56.69 $56.16 $56.32 $51.96 1,350,746
2015-02-20 $56.50 $56.77 $56.14 $56.73 $52.34 2,095,364
2015-02-19 $56.29 $56.62 $56.17 $56.47 $52.10 2,366,961
2015-02-18 $56.59 $56.62 $56.22 $56.44 $52.07 2,606,375
2015-02-17 $56.29 $56.65 $56.14 $56.63 $52.24 1,781,270
2015-02-13 $56.13 $56.50 $55.86 $56.39 $52.02 2,956,143
2015-02-12 $55.50 $56.06 $55.48 $56.06 $51.72 2,968,697
2015-02-11 $54.99 $55.45 $54.80 $55.28 $51.00 2,870,205
2015-02-10 $54.16 $54.98 $53.83 $54.96 $50.70 3,678,806
2015-02-09 $53.73 $53.73 $52.93 $53.21 $49.09 2,907,655
2015-02-06 $54.50 $54.84 $53.80 $53.92 $49.74 2,552,885
2015-02-05 $54.31 $54.50 $53.85 $54.50 $50.28 2,523,616
2015-02-04 $53.56 $54.32 $53.56 $53.96 $49.78 3,827,888
2015-02-03 $53.24 $53.65 $52.89 $53.58 $49.43 3,033,815
2015-02-02 $52.74 $52.98 $51.84 $52.83 $48.74 6,878,683
2015-01-30 $53.46 $53.87 $52.65 $52.73 $48.65 3,591,270
2015-01-29 $53.72 $54.12 $52.90 $53.86 $49.69 3,022,279
2015-01-28 $54.70 $54.94 $53.55 $53.56 $49.41 3,510,549
2015-01-27 $54.34 $54.54 $53.63 $54.02 $49.84 5,010,940
2015-01-26 $55.02 $55.19 $54.58 $55.12 $50.85 1,801,161
2015-01-23 $55.13 $55.54 $54.99 $55.11 $50.84 1,871,450
2015-01-22 $54.78 $55.35 $53.93 $55.35 $51.06 3,054,004
2015-01-21 $54.09 $54.99 $53.92 $54.86 $50.61 2,692,530
2015-01-20 $53.79 $54.32 $53.49 $54.16 $49.97 2,546,044
2015-01-16 $52.87 $53.70 $52.55 $53.63 $49.48 3,653,040
2015-01-15 $53.60 $54.03 $53.06 $53.20 $49.08 3,886,443
2015-01-14 $52.70 $53.33 $52.38 $52.91 $48.81 3,732,125
2015-01-13 $53.51 $54.49 $52.83 $53.11 $49.00 3,518,411
2015-01-12 $54.02 $54.12 $53.08 $53.41 $49.27 3,120,423
2015-01-09 $54.40 $54.47 $53.47 $54.10 $49.91 1,673,316
2015-01-08 $53.61 $54.42 $53.38 $54.26 $50.06 3,081,027
2015-01-07 $52.51 $53.15 $52.38 $52.94 $48.84 4,022,289
2015-01-06 $53.44 $53.44 $52.07 $52.26 $48.21 6,067,867
2015-01-05 $54.31 $54.36 $53.49 $53.52 $49.38 2,797,305
2015-01-02 $54.66 $55.16 $54.07 $54.49 $50.27 1,806,024
2014-12-31 $54.98 $55.38 $54.55 $54.62 $50.39 3,260,508
2014-12-30 $55.10 $55.10 $54.83 $54.84 $50.59 2,484,347
2014-12-29 $55.43 $55.43 $55.04 $55.19 $50.92 1,060,200
2014-12-26 $55.92 $55.92 $55.29 $55.34 $51.05 646,436
2014-12-24 $55.41 $55.59 $55.20 $55.39 $51.10 630,928
2014-12-23 $55.56 $55.76 $55.24 $55.25 $50.97 1,484,327
2014-12-22 $54.83 $55.47 $54.70 $55.37 $51.08 2,451,245
2014-12-19 $55.40 $55.67 $54.86 $55.10 $50.26 2,635,482
2014-12-18 $55.27 $55.32 $54.80 $55.30 $50.44 4,601,605
2014-12-17 $53.43 $54.43 $52.93 $54.35 $49.57 4,869,925
2014-12-16 $53.58 $54.43 $53.27 $53.29 $48.61 6,102,934
2014-12-15 $54.52 $55.02 $53.60 $53.74 $49.02 4,770,239
2014-12-12 $54.56 $54.96 $54.16 $54.21 $49.45 3,806,756
2014-12-11 $55.12 $55.66 $54.88 $55.03 $50.20 1,762,794
2014-12-10 $55.58 $55.69 $54.68 $54.80 $49.99 3,145,572
2014-12-09 $55.13 $55.86 $54.90 $55.66 $50.77 5,364,921
2014-12-08 $56.44 $56.64 $55.41 $55.76 $50.86 2,719,905
2014-12-05 $56.13 $56.54 $56.09 $56.53 $51.56 1,787,869
2014-12-04 $56.21 $56.25 $55.73 $56.06 $51.13 3,212,616
2014-12-03 $55.36 $56.17 $55.23 $55.98 $51.06 3,459,087
2014-12-02 $54.80 $55.06 $54.58 $55.04 $50.20 1,798,556
2014-12-01 $55.48 $55.62 $54.73 $54.91 $50.09 3,273,454
2014-11-28 $55.37 $55.75 $55.15 $55.55 $50.67 1,716,027
2014-11-26 $54.15 $55.21 $54.15 $55.18 $50.33 1,613,371
2014-11-25 $54.22 $54.36 $54.04 $54.09 $49.34 2,383,007
2014-11-24 $53.86 $54.22 $53.67 $54.13 $49.37 1,788,956
2014-11-21 $53.99 $54.03 $53.37 $53.72 $49.00 2,101,761

VanEck Vectors Semiconductor ETF (SMH) News Headlines

Stock Market Photo
Big Tech earnings in the week ahead could test stocks' recent rally
cnbc.com
Oct. 22, 2021

An earnings avalanche is coming in the week ahead that could put the stock market's latest gains to the test.

Stock Market Photo
A divergence between the two largest chipmakers, Nvidia and Taiwan Semi, could widen, traders say
cnbc.com
Oct. 27, 2021

It’s a tale of two chipmakers in the semiconductor space. Two traders explain the divergence between Nvidia and Taiwan Semi.

Stock Market Photo
Semis stock Ambarella is in the middle of a multiyear breakout. Chart points to next buy level
cnbc.com
Nov. 1, 2021

Inside Edge Capital Management founder Todd Gordon is backing chipmaker Ambarella for even more gains even after a massive surge this year. Here's why.