ProShares Ultra S&P500 (SSO) Exchange: NYSE ARCA

Data as of April 18, 2024

$70.66 ($-0.89) -1.24%

ProShares Ultra S&P500 - Daily Information
Click for more stock information on ProShares Ultra S&P500.
Daily Information Data
Date April 18, 2024
Open $72.25
Previous Close $70.66
High $72.29
Low $70.28
Adjusted Open $72.25
Previous Adjusted Close $70.66
Adjusted High $72.29
Adjusted Low $70.28

About ProShares Ultra S&P500 (SSO)

The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by S&P Dow Jones Indices LLC. The Index is a measure of large-cap U.S. stock market performance. It is a float-adjusted, market capitalization-weighted index of 500 U.S. operating companies and real estate investment trusts selected through a process that factors in criteria such as liquidity, price, market capitalization and financial viability. The Index is published under the Bloomberg ticker symbol “SPX.” The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Equity Securities — The Fund invests in common stock issued by public companies. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in stocks in order to seek returns for a single day that are leveraged (2x) to the returns of the Index for that day. These derivatives principally include:Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index.Futures Contracts — Standardized contracts traded on, or subject to the rules of, an exchange that call for the future delivery of a specified quantity and type of asset at a specified time and place or, alternatively, may call for cash settlement. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example:U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government.Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period.The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s exposure will need to be decreased. Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times (2x) the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below.The Fund will concentrate its investments in a particular industry or group of industries to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was not concentrated in an industry group. Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.

Historical Stock Data for ProShares Ultra S&P500 (SSO)

Date Open High Low Close Adj.Close Volume
2024-04-17 $72.25 $72.29 $70.28 $70.66 $70.66 5,108,361
2024-04-16 $71.92 $72.39 $71.17 $71.55 $71.55 10,112,883
2024-04-15 $74.92 $74.95 $71.58 $71.81 $71.81 6,335,042
2024-04-12 $74.71 $75.14 $73.18 $73.66 $73.66 4,727,876
2024-04-11 $75.11 $76.22 $74.07 $75.80 $75.80 6,572,658
2024-04-10 $74.52 $75.30 $74.12 $74.71 $74.71 5,705,783
2024-04-09 $76.62 $76.67 $74.80 $76.23 $76.23 3,700,217
2024-04-08 $76.20 $76.51 $75.85 $76.07 $76.07 2,245,728
2024-04-05 $74.87 $76.60 $74.74 $76.02 $76.02 3,946,411
2024-04-04 $77.55 $77.65 $74.39 $74.45 $74.45 5,119,421
2024-04-03 $75.88 $76.83 $75.87 $76.39 $76.39 2,300,931
2024-04-02 $76.04 $76.27 $75.53 $76.22 $76.22 6,175,797
2024-04-01 $77.73 $77.89 $76.88 $77.25 $77.25 2,518,375
2024-03-28 $77.57 $77.96 $77.44 $77.52 $77.52 1,976,605
2024-03-27 $77.13 $77.58 $76.47 $77.58 $77.58 2,668,751
2024-03-26 $77.04 $77.14 $76.22 $76.30 $76.30 1,852,107
2024-03-25 $76.63 $76.97 $76.58 $76.65 $76.65 1,393,552
2024-03-22 $77.33 $77.48 $76.99 $77.11 $77.11 4,222,191
2024-03-21 $77.74 $77.94 $77.29 $77.34 $77.34 2,260,821
2024-03-20 $75.54 $76.94 $75.32 $76.89 $76.89 2,932,036
2024-03-19 $74.65 $75.78 $74.38 $75.74 $75.57 2,096,884
2024-03-18 $75.20 $75.64 $74.77 $74.91 $74.74 2,477,056
2024-03-15 $74.12 $74.56 $73.59 $74.01 $74.01 3,348,400
2024-03-14 $75.64 $75.70 $74.15 $75.05 $75.05 3,282,756
2024-03-13 $75.72 $75.78 $74.99 $75.43 $75.43 1,910,710
2024-03-12 $74.67 $75.82 $73.94 $75.66 $75.66 2,654,676
2024-03-11 $73.83 $74.24 $73.27 $74.08 $74.08 2,627,149
2024-03-08 $75.32 $76.12 $74.05 $74.25 $74.25 4,589,780
2024-03-07 $74.64 $75.45 $74.38 $75.16 $75.16 2,255,458
2024-03-06 $73.94 $74.37 $73.33 $73.71 $73.71 2,502,461
2024-03-05 $73.87 $74.00 $72.32 $72.98 $72.98 2,882,760
2024-03-04 $74.42 $75.03 $74.41 $74.46 $74.46 3,539,006
2024-03-01 $73.53 $74.78 $73.43 $74.66 $74.66 2,484,181
2024-02-29 $73.32 $73.77 $72.52 $73.29 $73.29 2,936,423
2024-02-28 $72.55 $72.99 $72.44 $72.79 $72.79 1,400,563
2024-02-27 $72.95 $73.08 $72.40 $73.01 $73.01 1,613,032
2024-02-26 $73.43 $73.56 $72.73 $72.78 $72.78 5,792,816
2024-02-23 $73.72 $73.98 $73.11 $73.33 $73.33 2,416,188
2024-02-22 $72.24 $73.50 $71.97 $73.24 $73.24 3,401,670
2024-02-21 $69.85 $70.40 $69.32 $70.35 $70.35 2,470,574
2024-02-20 $70.53 $70.71 $69.59 $70.26 $70.26 3,037,666
2024-02-16 $71.69 $71.99 $70.84 $71.04 $71.04 5,339,582
2024-02-15 $71.00 $71.81 $70.86 $71.77 $71.77 2,905,704
2024-02-14 $70.34 $70.98 $69.67 $70.84 $70.84 3,078,801
2024-02-13 $69.73 $70.10 $68.63 $69.60 $69.60 6,521,446
2024-02-12 $71.65 $72.29 $71.38 $71.56 $71.56 2,103,365
2024-02-09 $71.01 $71.78 $70.89 $71.67 $71.67 2,295,049
2024-02-08 $70.78 $70.96 $70.57 $70.86 $70.86 1,803,872
2024-02-07 $70.32 $70.94 $70.06 $70.80 $70.80 2,500,655
2024-02-06 $69.55 $69.76 $69.13 $69.66 $69.66 2,143,521
2024-02-05 $69.61 $69.73 $68.64 $69.29 $69.29 8,296,805
2024-02-02 $68.50 $70.28 $68.41 $69.80 $69.80 4,205,619
2024-02-01 $67.11 $68.39 $66.89 $68.39 $68.39 3,979,918
2024-01-31 $68.30 $68.41 $66.68 $66.69 $66.69 5,163,517
2024-01-30 $68.85 $69.14 $68.72 $68.92 $68.92 4,752,608
2024-01-29 $68.08 $69.09 $67.92 $69.06 $69.06 2,762,279
2024-01-26 $68.07 $68.47 $67.76 $68.02 $68.02 2,335,161
2024-01-25 $68.05 $68.26 $67.47 $68.20 $68.20 2,359,237
2024-01-24 $68.14 $68.42 $67.39 $67.47 $67.47 6,063,252
2024-01-23 $67.13 $67.42 $66.80 $67.38 $67.38 1,801,063
2024-01-22 $67.11 $67.46 $66.79 $66.97 $66.97 3,385,834
2024-01-19 $65.41 $66.78 $65.21 $66.69 $66.69 6,817,702
2024-01-18 $64.41 $65.24 $64.00 $65.09 $65.09 3,086,493
2024-01-17 $63.87 $64.12 $63.33 $63.99 $63.99 3,578,685
2024-01-16 $64.81 $65.18 $64.21 $64.71 $64.71 7,637,166
2024-01-12 $65.52 $65.75 $64.83 $65.20 $65.20 3,539,697
2024-01-11 $65.49 $65.62 $64.03 $65.15 $65.15 3,450,884
2024-01-10 $64.60 $65.48 $64.52 $65.24 $65.24 2,258,026
2024-01-09 $63.99 $64.81 $63.84 $64.51 $64.51 6,501,742
2024-01-08 $63.06 $64.78 $63.05 $64.74 $64.74 3,292,608
2024-01-05 $62.82 $63.62 $62.54 $62.95 $62.95 8,809,888
2024-01-04 $63.07 $63.77 $62.73 $62.79 $62.79 2,780,763
2024-01-03 $63.69 $63.89 $63.07 $63.23 $63.23 4,373,571
2024-01-02 $64.17 $64.57 $63.71 $64.30 $64.30 3,399,373
2023-12-29 $65.37 $65.51 $64.49 $65.07 $65.07 2,365,220
2023-12-28 $65.48 $65.66 $65.33 $65.42 $65.42 1,566,764
2023-12-27 $65.14 $65.47 $65.00 $65.41 $65.41 2,083,028
2023-12-26 $64.79 $65.45 $64.76 $65.17 $65.17 1,721,362
2023-12-22 $64.74 $65.15 $64.15 $64.67 $64.67 3,043,557
2023-12-21 $64.05 $64.50 $63.39 $64.41 $64.41 3,100,317
2023-12-20 $64.85 $65.36 $63.15 $63.17 $63.17 4,504,160
2023-12-19 $64.58 $65.23 $64.58 $65.22 $65.10 1,952,811
2023-12-18 $64.16 $64.70 $64.12 $64.46 $64.34 1,963,925
2023-12-15 $63.77 $64.08 $63.50 $63.73 $63.61 2,633,245
2023-12-14 $64.11 $64.42 $63.22 $63.98 $63.86 3,452,511
2023-12-13 $61.99 $63.65 $61.87 $63.56 $63.56 2,684,354
2023-12-12 $61.23 $61.91 $60.96 $61.90 $61.90 1,775,872
2023-12-11 $60.73 $61.39 $60.64 $61.34 $61.34 2,914,232
2023-12-08 $60.17 $61.01 $60.09 $60.86 $60.86 3,150,302
2023-12-07 $60.00 $60.53 $59.87 $60.36 $60.36 1,963,253
2023-12-06 $60.54 $60.56 $59.37 $59.49 $59.49 2,604,084
2023-12-05 $59.62 $60.23 $59.53 $59.99 $59.99 2,334,973
2023-12-04 $59.73 $60.08 $59.40 $60.01 $60.01 2,687,707
2023-12-01 $59.80 $60.81 $59.64 $60.66 $60.66 5,594,940
2023-11-30 $59.75 $60.06 $59.17 $59.97 $59.97 2,607,341
2023-11-29 $60.20 $60.50 $59.44 $59.56 $59.56 10,698,175
2023-11-28 $59.40 $59.98 $59.25 $59.62 $59.62 1,593,441
2023-11-27 $59.57 $59.78 $59.42 $59.53 $59.53 1,819,215
2023-11-24 $59.68 $59.80 $59.60 $59.74 $59.74 854,706
2023-11-22 $59.68 $60.05 $59.39 $59.69 $59.69 1,705,011
2023-11-21 $59.24 $59.35 $58.93 $59.26 $59.26 1,433,923
2023-11-20 $58.59 $59.77 $58.58 $59.55 $59.55 1,685,143
2023-11-17 $58.52 $58.82 $58.28 $58.66 $58.66 1,306,235
2023-11-16 $58.28 $58.59 $57.97 $58.52 $58.52 2,161,454
2023-11-15 $58.52 $58.85 $58.19 $58.42 $58.42 2,713,400
2023-11-14 $57.58 $58.51 $57.51 $58.16 $58.16 3,495,365
2023-11-13 $55.77 $56.30 $55.57 $56.02 $56.02 2,561,422
2023-11-10 $54.95 $56.20 $54.58 $56.14 $56.14 4,570,181
2023-11-09 $55.61 $55.61 $54.33 $54.43 $54.43 2,857,596
2023-11-08 $55.40 $55.55 $54.73 $55.32 $55.32 1,897,155
2023-11-07 $54.94 $55.43 $54.67 $55.24 $55.24 2,629,056
2023-11-06 $54.90 $55.07 $54.45 $54.95 $54.95 2,756,277
2023-11-03 $54.33 $55.11 $54.30 $54.71 $54.71 3,934,024
2023-11-02 $52.74 $53.78 $52.73 $53.76 $53.76 6,606,806
2023-11-01 $50.92 $51.98 $50.81 $51.77 $51.77 5,679,157
2023-10-31 $50.22 $50.79 $49.76 $50.71 $50.71 2,706,605
2023-10-30 $49.59 $50.36 $49.29 $50.11 $50.11 4,009,797
2023-10-27 $49.75 $49.86 $48.59 $48.93 $48.93 5,975,907
2023-10-26 $50.36 $50.54 $49.15 $49.41 $49.41 5,489,683
2023-10-25 $51.71 $51.71 $50.51 $50.65 $50.65 4,110,623
2023-10-24 $51.90 $52.43 $51.43 $52.14 $52.14 3,597,945
2023-10-23 $51.15 $52.36 $50.73 $51.38 $51.38 8,716,892
2023-10-20 $52.72 $52.89 $51.54 $51.57 $51.57 5,698,923
2023-10-19 $54.00 $54.47 $52.70 $52.86 $52.86 7,478,734
2023-10-18 $54.86 $55.12 $53.58 $53.88 $53.88 4,084,164
2023-10-17 $54.52 $55.88 $54.44 $55.35 $55.35 3,432,007
2023-10-16 $54.78 $55.63 $54.74 $55.37 $55.37 3,358,137
2023-10-13 $55.18 $55.48 $53.82 $54.25 $54.25 3,065,743
2023-10-12 $55.63 $55.72 $54.17 $54.81 $54.81 3,694,991
2023-10-11 $55.34 $55.56 $54.69 $55.49 $55.49 2,704,629
2023-10-10 $54.66 $55.72 $54.55 $55.02 $55.02 7,264,588
2023-10-09 $53.32 $54.65 $53.18 $54.48 $54.48 7,471,542
2023-10-06 $51.94 $54.20 $51.60 $53.80 $53.80 5,294,926
2023-10-05 $52.54 $52.78 $51.75 $52.58 $52.58 3,065,465
2023-10-04 $52.00 $52.83 $51.64 $52.66 $52.66 20,589,617
2023-10-03 $52.76 $53.16 $51.55 $51.93 $51.93 4,168,299
2023-10-02 $53.15 $53.66 $52.64 $53.35 $53.35 3,948,381
2023-09-29 $54.45 $54.49 $53.01 $53.38 $53.38 4,656,937
2023-09-28 $52.92 $54.09 $52.76 $53.68 $53.68 4,424,834
2023-09-27 $53.33 $53.49 $52.15 $53.09 $53.09 5,141,619
2023-09-26 $53.86 $54.05 $52.83 $53.05 $53.05 3,678,843
2023-09-25 $53.88 $54.68 $53.79 $54.66 $54.66 5,476,718
2023-09-22 $54.71 $55.13 $54.11 $54.22 $54.22 2,718,669
2023-09-21 $55.59 $55.65 $54.44 $54.51 $54.51 3,680,130
2023-09-20 $57.77 $57.87 $56.32 $56.34 $56.34 2,616,321
2023-09-19 $57.44 $57.59 $56.73 $57.46 $57.46 2,241,881
2023-09-18 $57.54 $58.04 $57.42 $57.70 $57.70 1,943,712
2023-09-15 $58.63 $58.71 $57.52 $57.63 $57.63 3,346,654
2023-09-14 $58.75 $59.26 $58.39 $59.07 $59.07 2,133,599
2023-09-13 $58.01 $58.40 $57.73 $58.11 $58.11 1,561,440
2023-09-12 $58.21 $58.63 $57.82 $57.97 $57.97 1,620,788
2023-09-11 $58.56 $58.71 $58.13 $58.63 $58.63 1,813,472
2023-09-08 $57.72 $58.28 $57.62 $57.89 $57.89 2,187,358
2023-09-07 $57.27 $57.89 $57.17 $57.72 $57.72 2,267,489
2023-09-06 $58.68 $58.70 $57.47 $58.09 $58.09 4,560,679
2023-09-05 $59.32 $59.38 $58.89 $58.91 $58.91 1,266,015
2023-09-01 $59.94 $60.09 $59.05 $59.44 $59.44 1,603,607
2023-08-31 $59.58 $59.87 $59.18 $59.21 $59.21 3,411,549
2023-08-30 $59.03 $59.61 $58.85 $59.43 $59.43 2,450,693
2023-08-29 $57.27 $59.03 $57.23 $58.97 $58.97 2,904,022
2023-08-28 $57.18 $57.48 $56.82 $57.32 $57.32 2,732,061
2023-08-25 $56.26 $56.94 $55.34 $56.60 $56.60 6,601,168
2023-08-24 $57.85 $57.99 $55.82 $55.85 $55.85 4,699,501
2023-08-23 $56.47 $57.61 $56.45 $57.44 $57.44 3,772,291
2023-08-22 $57.00 $57.00 $56.07 $56.21 $56.21 2,759,931
2023-08-21 $56.08 $56.72 $55.50 $56.54 $56.54 2,229,619
2023-08-18 $55.01 $56.09 $54.92 $55.79 $55.79 3,420,651
2023-08-17 $57.01 $57.09 $55.63 $55.75 $55.75 5,161,694
2023-08-16 $57.39 $57.85 $56.64 $56.64 $56.64 3,072,231
2023-08-15 $58.39 $58.51 $57.38 $57.55 $57.55 5,226,484
2023-08-14 $58.01 $58.92 $57.93 $58.92 $58.92 2,178,408
2023-08-11 $57.85 $58.55 $57.68 $58.28 $58.28 3,946,080
2023-08-10 $58.94 $59.88 $58.04 $58.37 $58.37 4,174,363
2023-08-09 $59.22 $59.25 $58.14 $58.35 $58.35 1,959,010
2023-08-08 $58.96 $59.27 $58.23 $59.16 $59.16 3,182,282
2023-08-07 $59.15 $59.72 $58.97 $59.68 $59.68 2,308,193
2023-08-04 $59.69 $60.28 $58.53 $58.69 $58.69 3,785,041
2023-08-03 $59.00 $59.73 $58.83 $59.21 $59.21 2,904,541
2023-08-02 $60.41 $60.50 $59.38 $59.62 $59.62 2,837,819
2023-08-01 $61.24 $61.51 $61.05 $61.29 $61.29 1,656,177
2023-07-31 $61.57 $61.77 $61.22 $61.69 $61.69 2,382,208
2023-07-28 $61.19 $61.67 $60.96 $61.43 $61.43 2,256,828
2023-07-27 $62.06 $62.14 $60.04 $60.29 $60.29 3,071,258
2023-07-26 $60.87 $61.51 $60.56 $61.13 $61.13 2,741,496
2023-07-25 $60.70 $61.46 $60.70 $61.13 $61.13 1,842,616
2023-07-24 $60.56 $61.01 $60.42 $60.79 $60.79 2,081,524
2023-07-21 $60.73 $60.79 $60.27 $60.28 $60.28 1,971,218
2023-07-20 $60.80 $61.06 $60.09 $60.27 $60.27 5,572,087
2023-07-19 $61.08 $61.45 $60.91 $61.09 $61.09 2,246,571
2023-07-18 $59.88 $61.03 $59.77 $60.84 $60.84 2,752,344
2023-07-17 $59.50 $60.27 $59.50 $59.97 $59.97 2,422,478
2023-07-14 $59.91 $60.14 $59.37 $59.57 $59.57 2,938,919
2023-07-13 $59.20 $59.88 $59.12 $59.64 $59.64 2,338,285
2023-07-12 $58.89 $59.14 $58.48 $58.78 $58.78 5,021,940
2023-07-11 $57.32 $57.98 $57.06 $57.86 $57.86 2,273,460
2023-07-10 $56.74 $57.18 $56.59 $57.13 $57.13 2,730,892
2023-07-07 $56.86 $57.92 $56.79 $56.86 $56.86 4,197,000
2023-07-06 $57.07 $57.26 $56.46 $57.15 $57.15 4,452,311
2023-07-05 $57.77 $58.29 $57.75 $58.08 $58.08 2,263,453
2023-07-03 $58.04 $58.35 $57.97 $58.30 $58.30 1,575,013
2023-06-30 $57.67 $58.41 $57.61 $58.15 $58.15 8,786,473
2023-06-29 $56.28 $56.87 $56.18 $56.83 $56.83 3,144,408
2023-06-28 $56.08 $56.68 $55.90 $56.44 $56.44 3,048,460
2023-06-27 $55.40 $56.53 $55.27 $56.38 $56.38 3,160,454
2023-06-26 $55.48 $55.98 $55.10 $55.17 $55.17 3,555,123
2023-06-23 $55.56 $56.11 $55.44 $55.62 $55.62 2,367,576
2023-06-22 $55.84 $56.52 $55.75 $56.51 $56.51 2,293,364
2023-06-21 $56.43 $56.65 $55.98 $56.11 $56.11 2,816,974
2023-06-20 $56.79 $57.02 $56.16 $56.74 $56.74 2,370,615
2023-06-16 $58.26 $58.29 $57.20 $57.30 $57.30 3,593,079
2023-06-15 $56.12 $58.06 $56.09 $57.72 $57.72 5,886,307
2023-06-14 $56.33 $56.84 $55.45 $56.37 $56.37 3,309,511
2023-06-13 $55.89 $56.41 $55.73 $56.23 $56.23 3,134,579
2023-06-12 $54.80 $55.53 $54.60 $55.53 $55.53 2,210,803
2023-06-09 $54.54 $55.06 $54.27 $54.53 $54.53 2,662,372
2023-06-08 $53.72 $54.47 $53.51 $54.37 $54.37 4,546,151
2023-06-07 $54.21 $54.51 $53.62 $53.75 $53.75 3,907,907
2023-06-06 $53.75 $54.25 $53.60 $54.12 $54.12 3,240,864
2023-06-05 $54.18 $54.51 $53.69 $53.87 $53.87 2,785,644
2023-06-02 $53.25 $54.30 $53.11 $54.13 $54.13 4,953,727
2023-06-01 $51.66 $52.86 $51.35 $52.58 $52.58 3,345,932
2023-05-31 $51.71 $51.96 $51.23 $51.64 $51.64 3,911,894
2023-05-30 $52.68 $52.82 $51.87 $52.20 $52.20 4,217,417
2023-05-26 $51.01 $52.38 $51.01 $52.19 $52.19 5,093,444
2023-05-25 $50.89 $51.25 $50.34 $50.89 $50.89 3,308,104
2023-05-24 $50.37 $50.47 $49.75 $50.04 $50.04 7,178,899
2023-05-23 $51.52 $51.79 $50.69 $50.81 $50.81 4,506,186
2023-05-22 $51.96 $52.38 $51.62 $51.95 $51.95 3,776,163
2023-05-19 $52.34 $52.46 $51.63 $51.94 $51.94 4,402,302
2023-05-18 $51.04 $52.21 $50.98 $52.11 $52.11 5,834,292
2023-05-17 $50.43 $51.30 $50.03 $51.14 $51.14 4,893,056
2023-05-16 $50.33 $50.56 $49.93 $49.95 $49.95 2,526,591
2023-05-15 $50.44 $50.72 $49.94 $50.61 $50.61 2,476,768
2023-05-12 $50.75 $50.78 $49.67 $50.28 $50.28 3,283,063
2023-05-11 $50.38 $50.49 $49.90 $50.44 $50.44 3,285,870
2023-05-10 $50.90 $51.04 $49.65 $50.64 $50.64 4,151,904
2023-05-09 $50.20 $50.45 $50.11 $50.19 $50.19 1,607,285
2023-05-08 $50.67 $50.74 $50.26 $50.63 $50.63 2,265,328
2023-05-05 $49.71 $50.87 $49.65 $50.60 $50.60 4,159,926
2023-05-04 $49.22 $49.31 $48.47 $48.81 $48.81 5,132,563
2023-05-03 $50.37 $50.97 $49.48 $49.53 $49.53 4,605,474
2023-05-02 $51.20 $51.21 $49.48 $50.23 $50.23 5,400,765
2023-05-01 $51.37 $51.92 $51.33 $51.40 $51.40 7,021,708
2023-04-28 $50.43 $51.51 $50.41 $51.49 $51.49 3,519,091
2023-04-27 $49.36 $50.71 $49.30 $50.66 $50.66 8,763,830
2023-04-26 $49.32 $49.58 $48.60 $48.75 $48.75 3,835,318
2023-04-25 $50.27 $50.41 $49.16 $49.16 $49.16 10,584,314
2023-04-24 $50.62 $50.89 $50.29 $50.79 $50.79 4,017,852
2023-04-21 $50.70 $50.81 $50.19 $50.68 $50.68 3,237,713
2023-04-20 $50.46 $51.07 $50.23 $50.64 $50.64 6,229,240
2023-04-19 $50.74 $51.44 $50.73 $51.23 $51.23 2,346,719
2023-04-18 $51.60 $51.61 $50.88 $51.25 $51.25 3,224,649
2023-04-17 $50.80 $51.21 $50.48 $51.20 $51.20 3,625,757
2023-04-14 $50.93 $51.47 $50.22 $50.84 $50.84 3,945,929
2023-04-13 $50.06 $51.17 $49.92 $51.08 $51.08 3,244,278
2023-04-12 $50.71 $50.78 $49.64 $49.81 $49.81 4,254,820
2023-04-11 $50.32 $50.55 $50.01 $50.21 $50.21 1,906,065
2023-04-10 $49.42 $50.20 $49.29 $50.19 $50.19 2,636,312
2023-04-06 $49.50 $50.16 $49.24 $50.08 $50.08 3,252,593
2023-04-05 $49.80 $49.98 $49.29 $49.72 $49.72 4,275,619
2023-04-04 $50.73 $50.80 $49.66 $50.03 $50.03 4,509,568
2023-04-03 $50.06 $50.67 $49.96 $50.57 $50.57 3,638,255
2023-03-31 $49.07 $50.27 $49.04 $50.20 $50.20 4,375,101
2023-03-30 $48.93 $48.99 $48.37 $48.83 $48.83 3,173,433
2023-03-29 $47.94 $48.36 $47.67 $48.30 $48.30 3,423,306
2023-03-28 $46.95 $47.14 $46.48 $46.96 $46.96 3,271,012
2023-03-27 $47.56 $47.72 $46.94 $47.17 $47.17 3,784,369
2023-03-24 $46.06 $47.00 $45.50 $46.98 $46.98 4,824,466
2023-03-23 $46.84 $47.82 $45.73 $46.38 $46.38 6,109,633
2023-03-22 $47.75 $48.64 $46.15 $46.17 $46.17 8,551,001
2023-03-21 $47.41 $47.97 $47.01 $47.79 $47.79 14,557,728
2023-03-20 $45.87 $46.68 $45.73 $46.57 $46.57 6,067,194
2023-03-17 $46.47 $46.75 $45.37 $45.74 $45.74 8,637,583
2023-03-16 $44.66 $46.88 $44.53 $46.78 $46.78 8,646,850
2023-03-15 $44.43 $45.29 $43.95 $45.27 $45.27 12,979,948
2023-03-14 $45.55 $46.22 $44.74 $45.83 $45.83 9,315,374
2023-03-13 $43.52 $45.53 $43.29 $44.33 $44.33 11,391,057
2023-03-10 $45.66 $46.20 $44.14 $44.50 $44.50 17,760,265
2023-03-09 $47.79 $48.21 $45.59 $45.84 $45.84 6,270,012
2023-03-08 $47.50 $47.81 $47.07 $47.62 $47.62 4,040,418
2023-03-07 $48.96 $49.02 $47.32 $47.48 $47.48 5,504,641
2023-03-06 $49.13 $49.71 $48.89 $48.98 $48.98 4,599,626
2023-03-03 $47.86 $49.00 $47.70 $48.93 $48.93 4,891,548
2023-03-02 $46.19 $47.62 $46.11 $47.42 $47.42 6,152,216
2023-03-01 $46.87 $47.17 $46.38 $46.73 $46.73 6,083,365
2023-02-28 $47.31 $47.79 $47.05 $47.07 $47.07 5,500,623
2023-02-27 $47.94 $48.29 $47.20 $47.42 $47.42 4,948,077
2023-02-24 $46.88 $47.33 $46.48 $47.12 $47.12 6,173,853
2023-02-23 $48.37 $48.52 $47.11 $48.18 $48.18 5,971,310
2023-02-22 $47.90 $48.31 $47.32 $47.72 $47.72 5,183,177
2023-02-21 $48.79 $49.06 $47.75 $47.83 $47.83 4,295,211
2023-02-17 $49.53 $49.89 $49.04 $49.84 $49.84 3,971,080
2023-02-16 $50.20 $51.24 $50.07 $50.11 $50.11 4,826,932
2023-02-15 $50.66 $51.57 $50.44 $51.57 $51.57 2,648,775
2023-02-14 $50.89 $51.82 $50.20 $51.24 $51.24 5,004,930
2023-02-13 $50.29 $51.31 $50.17 $51.29 $51.29 2,256,994
2023-02-10 $49.56 $50.21 $49.38 $50.11 $50.11 3,585,371
2023-02-09 $51.70 $51.74 $49.57 $49.90 $49.90 3,685,120
2023-02-08 $51.42 $51.77 $50.62 $50.82 $50.82 3,409,967
2023-02-07 $50.38 $52.27 $50.06 $51.97 $51.97 6,226,930
2023-02-06 $50.63 $50.98 $50.20 $50.63 $50.63 3,788,101
2023-02-03 $51.08 $52.43 $50.95 $51.28 $51.28 5,665,905
2023-02-02 $51.90 $52.75 $51.42 $52.39 $52.39 6,840,019
2023-02-01 $49.55 $51.63 $48.85 $50.94 $50.94 6,114,267
2023-01-31 $48.56 $49.88 $48.50 $49.88 $49.88 5,352,392
2023-01-30 $48.98 $49.57 $48.38 $48.46 $48.46 3,481,999
2023-01-27 $49.23 $50.31 $49.17 $49.72 $49.72 5,352,898
2023-01-26 $49.10 $49.53 $48.35 $49.50 $49.50 4,462,184
2023-01-25 $47.38 $48.53 $46.82 $48.47 $48.47 6,905,584
2023-01-24 $48.12 $48.66 $47.81 $48.40 $48.40 4,752,575
2023-01-23 $47.60 $49.02 $47.37 $48.51 $48.51 4,838,784
2023-01-20 $46.05 $47.44 $45.65 $47.41 $47.41 3,632,026
2023-01-19 $45.87 $46.28 $45.38 $45.72 $45.72 6,256,783
2023-01-18 $48.23 $48.48 $46.36 $46.44 $46.44 4,993,287
2023-01-17 $48.14 $48.52 $47.76 $47.94 $47.94 2,993,540
2023-01-13 $46.95 $48.26 $46.88 $48.13 $48.13 4,293,626
2023-01-12 $47.67 $48.11 $46.65 $47.75 $47.75 6,445,748
2023-01-11 $46.65 $47.45 $46.46 $47.42 $47.42 3,445,167
2023-01-10 $45.49 $46.29 $45.26 $46.29 $46.29 4,181,952
2023-01-09 $46.23 $47.01 $45.59 $45.65 $45.65 4,151,819
2023-01-06 $44.44 $45.97 $43.72 $45.69 $45.69 6,055,334
2023-01-05 $44.25 $44.27 $43.57 $43.70 $43.70 4,781,209
2023-01-04 $44.63 $45.24 $43.89 $44.75 $44.75 5,301,746
2023-01-03 $44.90 $45.38 $43.39 $44.05 $44.05 6,576,276
2022-12-30 $44.05 $44.48 $43.54 $44.45 $44.45 6,720,994
2022-12-29 $43.82 $44.91 $43.74 $44.69 $44.69 3,766,865
2022-12-28 $44.27 $44.73 $43.13 $43.18 $43.18 4,785,909
2022-12-27 $44.62 $44.70 $43.89 $44.28 $44.28 2,516,333
2022-12-23 $43.91 $44.68 $43.53 $44.65 $44.65 5,069,576
2022-12-22 $44.70 $44.76 $42.75 $44.16 $44.16 8,516,808
2022-12-21 $44.96 $45.94 $44.84 $45.67 $45.48 4,118,083
2022-12-20 $44.02 $44.73 $43.73 $44.33 $44.15 4,123,221
2022-12-19 $45.03 $45.12 $43.82 $44.20 $44.02 5,135,198
2022-12-16 $45.45 $45.78 $44.47 $45.00 $44.82 12,381,055
2022-12-15 $47.21 $47.46 $45.67 $46.10 $46.10 7,454,198
2022-12-14 $49.02 $50.02 $47.73 $48.51 $48.51 8,480,560
2022-12-13 $51.16 $51.18 $48.43 $49.14 $49.14 8,943,742
2022-12-12 $47.23 $48.39 $47.08 $48.38 $48.38 2,800,713
2022-12-09 $47.43 $48.10 $47.02 $47.05 $47.05 3,725,592
2022-12-08 $47.49 $48.04 $47.10 $47.75 $47.75 3,815,976
2022-12-07 $47.00 $47.64 $46.77 $47.04 $47.04 5,737,147
2022-12-06 $48.58 $48.72 $46.69 $47.23 $47.23 5,813,239
2022-12-05 $49.71 $49.96 $48.30 $48.63 $48.63 4,938,544
2022-12-02 $49.29 $50.69 $49.27 $50.45 $50.45 3,790,307
2022-12-01 $50.96 $51.26 $49.94 $50.60 $50.60 4,845,015
2022-11-30 $47.72 $50.64 $47.25 $50.62 $50.62 9,418,339
2022-11-29 $47.86 $48.17 $47.22 $47.69 $47.69 4,100,059
2022-11-28 $48.64 $49.05 $47.66 $47.85 $47.85 2,887,323
2022-11-25 $49.33 $49.58 $49.26 $49.43 $49.43 1,141,416
2022-11-23 $48.76 $49.60 $48.72 $49.47 $49.47 4,233,220
2022-11-22 $48.05 $48.91 $47.73 $48.85 $48.85 4,117,734
2022-11-21 $47.59 $47.89 $47.13 $47.58 $47.58 2,723,781
2022-11-18 $48.37 $48.38 $47.24 $47.96 $47.96 4,402,941
2022-11-17 $46.63 $47.70 $46.54 $47.55 $47.55 7,295,670
2022-11-16 $48.21 $48.41 $47.70 $47.88 $47.88 3,358,514
2022-11-15 $49.25 $49.53 $47.64 $48.64 $48.64 7,861,537
2022-11-14 $48.18 $49.03 $47.73 $47.82 $47.82 8,847,128
2022-11-11 $47.93 $48.83 $47.44 $48.65 $48.65 6,584,539
2022-11-10 $46.17 $47.79 $45.62 $47.70 $47.70 7,286,096
2022-11-09 $44.31 $44.62 $42.86 $42.99 $42.99 5,680,513
2022-11-08 $44.66 $45.58 $43.85 $44.86 $44.86 4,777,383
2022-11-07 $43.87 $44.52 $43.35 $44.39 $44.39 3,782,440
2022-11-04 $43.70 $44.13 $42.11 $43.55 $43.55 8,961,395
2022-11-03 $42.43 $43.07 $41.83 $42.33 $42.33 6,905,540
2022-11-02 $45.40 $46.52 $43.23 $43.24 $43.24 11,685,224
2022-11-01 $46.88 $46.94 $45.25 $45.55 $45.55 5,585,045
2022-10-31 $46.00 $46.48 $45.73 $45.97 $45.97 8,156,238
2022-10-28 $44.48 $46.76 $44.45 $46.63 $46.63 6,527,863
2022-10-27 $45.26 $45.71 $44.37 $44.51 $44.51 5,680,096
2022-10-26 $44.95 $46.34 $44.86 $45.03 $45.03 6,173,192
2022-10-25 $44.27 $45.80 $44.27 $45.71 $45.71 5,917,142
2022-10-24 $43.62 $44.58 $42.98 $44.31 $44.31 7,895,593
2022-10-21 $41.17 $43.37 $40.82 $43.26 $43.26 8,431,325
2022-10-20 $41.86 $42.90 $41.06 $41.26 $41.26 5,219,462
2022-10-19 $42.10 $42.73 $41.30 $42.00 $42.00 4,015,054
2022-10-18 $43.50 $43.56 $41.77 $42.57 $42.57 6,680,414
2022-10-17 $41.00 $41.87 $40.99 $41.61 $41.61 4,278,325
2022-10-14 $42.04 $42.45 $39.44 $39.60 $39.60 9,460,482
2022-10-13 $37.79 $41.82 $37.53 $41.49 $41.49 12,420,872
2022-10-12 $39.78 $40.14 $39.37 $39.42 $39.42 5,631,507
2022-10-11 $39.81 $40.87 $39.24 $39.67 $39.67 5,897,454
2022-10-10 $41.08 $41.14 $39.68 $40.20 $40.20 5,511,196
2022-10-07 $42.27 $42.34 $40.39 $40.84 $40.84 9,726,426
2022-10-06 $43.79 $44.54 $43.12 $43.25 $43.25 6,398,244
2022-10-05 $43.32 $44.75 $42.74 $44.20 $44.20 6,097,266
2022-10-04 $43.12 $44.40 $43.12 $44.38 $44.38 8,473,895
2022-10-03 $40.61 $42.25 $40.17 $41.83 $41.83 7,077,369
2022-09-30 $40.80 $41.69 $39.70 $39.72 $39.72 9,153,801
2022-09-29 $41.93 $41.99 $40.28 $41.02 $41.02 8,564,616
2022-09-28 $41.40 $43.20 $41.00 $42.79 $42.79 9,610,969
2022-09-27 $42.25 $42.78 $40.61 $41.18 $41.18 8,816,044
2022-09-26 $41.89 $42.75 $41.10 $41.42 $41.42 6,575,103
2022-09-23 $42.85 $42.86 $41.15 $42.23 $42.23 8,448,330
2022-09-22 $44.28 $44.51 $43.52 $43.70 $43.70 6,899,657
2022-09-21 $46.58 $47.33 $44.47 $44.48 $44.48 10,490,761
2022-09-20 $46.33 $46.56 $45.39 $46.10 $46.10 6,960,586
2022-09-19 $45.63 $47.18 $45.63 $47.18 $47.18 6,019,157
2022-09-16 $46.10 $46.62 $45.62 $46.49 $46.49 10,184,028
2022-09-15 $47.87 $48.61 $46.87 $47.20 $47.20 4,905,650
2022-09-14 $48.25 $48.69 $47.44 $48.29 $48.29 4,175,370
2022-09-13 $50.18 $50.50 $47.63 $47.97 $47.97 7,473,504
2022-09-12 $51.99 $52.72 $51.89 $52.52 $52.52 4,152,879
2022-09-09 $50.44 $51.65 $50.40 $51.43 $51.43 4,497,021
2022-09-08 $48.61 $50.00 $48.32 $49.88 $49.88 5,017,725
2022-09-07 $47.47 $49.44 $47.43 $49.26 $49.26 4,589,835
2022-09-06 $48.13 $48.36 $46.97 $47.55 $47.55 4,743,699
2022-09-02 $49.90 $50.22 $47.44 $47.91 $47.91 6,814,414
2022-09-01 $48.08 $49.03 $47.38 $48.94 $48.94 7,152,822
2022-08-31 $49.83 $50.17 $48.63 $48.66 $48.66 4,239,874
2022-08-30 $50.86 $50.91 $48.86 $49.41 $49.41 5,775,147
2022-08-29 $50.42 $51.34 $50.18 $50.53 $50.53 4,812,816
2022-08-26 $54.93 $55.06 $51.21 $51.23 $51.23 6,804,661
2022-08-25 $53.83 $54.97 $53.57 $54.96 $54.96 3,743,740
2022-08-24 $53.07 $53.83 $52.88 $53.46 $53.46 3,100,430
2022-08-23 $53.25 $53.92 $52.97 $53.12 $53.12 3,595,185
2022-08-22 $54.38 $54.41 $53.14 $53.41 $53.41 4,030,121
2022-08-19 $56.52 $56.56 $55.48 $55.73 $55.73 3,652,699
2022-08-18 $56.98 $57.46 $56.64 $57.27 $57.27 2,486,914
2022-08-17 $56.76 $57.72 $56.39 $56.98 $56.98 3,968,774
2022-08-16 $57.26 $58.33 $57.03 $57.79 $57.79 2,350,268
2022-08-15 $56.46 $57.71 $56.46 $57.58 $57.58 2,608,513
2022-08-12 $55.77 $57.12 $55.51 $57.09 $57.09 2,628,662
2022-08-11 $56.03 $56.54 $55.05 $55.26 $55.26 3,145,199
2022-08-10 $54.93 $55.30 $54.41 $55.25 $55.25 3,884,838
2022-08-09 $53.27 $53.39 $52.74 $53.03 $53.03 1,911,345
2022-08-08 $54.05 $54.66 $53.16 $53.48 $53.48 3,451,096
2022-08-05 $52.60 $53.76 $52.59 $53.56 $53.56 4,102,666
2022-08-04 $53.84 $54.01 $53.33 $53.79 $53.79 1,871,958
2022-08-03 $52.81 $54.18 $52.74 $53.87 $53.87 3,114,333
2022-08-02 $52.51 $53.50 $51.92 $52.26 $52.26 3,663,658
2022-08-01 $52.52 $53.62 $52.34 $52.95 $52.95 3,516,212
2022-07-29 $52.16 $53.51 $51.94 $53.29 $53.29 3,636,343
2022-07-28 $50.70 $51.94 $49.77 $51.76 $51.76 6,358,391
2022-07-27 $48.87 $50.95 $48.79 $50.51 $50.51 5,342,885
2022-07-26 $48.74 $48.80 $47.77 $48.00 $48.00 2,877,591
2022-07-25 $49.20 $49.40 $48.60 $49.18 $49.18 4,084,881
2022-07-22 $50.01 $50.34 $48.48 $49.09 $49.09 4,294,395
2022-07-21 $48.86 $50.01 $48.23 $50.01 $50.01 3,992,612
2022-07-20 $48.44 $49.38 $48.09 $49.03 $49.03 4,650,053
2022-07-19 $46.91 $48.53 $46.73 $48.40 $48.40 4,447,951
2022-07-18 $47.46 $47.63 $45.61 $45.92 $45.92 3,562,198
2022-07-15 $46.10 $46.71 $45.61 $46.69 $46.69 4,002,195
2022-07-14 $43.98 $45.13 $43.34 $44.97 $44.97 4,464,980
2022-07-13 $44.32 $45.95 $44.21 $45.22 $45.22 5,493,026
2022-07-12 $46.37 $46.98 $45.26 $45.71 $45.71 4,055,493
2022-07-11 $46.94 $47.17 $46.35 $46.55 $46.55 3,158,829
2022-07-08 $47.27 $48.10 $46.89 $47.62 $47.62 3,632,783
2022-07-07 $46.77 $47.90 $46.77 $47.69 $47.69 3,637,868
2022-07-06 $46.07 $46.96 $45.45 $46.35 $46.35 4,627,964
2022-07-05 $44.57 $46.03 $43.84 $46.02 $46.02 4,678,660
2022-07-01 $44.74 $45.96 $44.09 $45.84 $45.84 5,135,529
2022-06-30 $44.68 $45.72 $43.77 $44.90 $44.90 5,855,475
2022-06-29 $45.86 $46.12 $45.20 $45.66 $45.66 4,221,040
2022-06-28 $48.07 $48.81 $45.72 $45.77 $45.77 5,068,074
2022-06-27 $48.32 $48.36 $47.42 $47.73 $47.73 3,784,581
2022-06-24 $46.00 $48.07 $45.99 $48.07 $48.07 5,918,830
2022-06-23 $44.86 $45.38 $43.98 $45.22 $45.22 5,214,035
2022-06-22 $43.44 $45.37 $43.34 $44.33 $44.33 5,169,394
2022-06-21 $43.75 $44.84 $43.75 $44.50 $44.50 4,412,071
2022-06-17 $42.30 $43.17 $41.52 $42.35 $42.35 7,202,668
2022-06-16 $43.12 $43.21 $41.58 $42.28 $42.28 9,730,437
2022-06-15 $44.77 $46.31 $43.54 $45.19 $45.19 9,358,464
2022-06-14 $44.67 $44.89 $43.18 $43.95 $43.95 5,734,256
2022-06-13 $45.38 $45.89 $43.81 $44.23 $44.23 9,560,540
2022-06-10 $49.17 $49.38 $47.86 $47.88 $47.88 7,093,503
2022-06-09 $52.90 $53.51 $50.84 $50.85 $50.85 5,049,039
2022-06-08 $54.12 $54.60 $53.18 $53.40 $53.40 3,372,356
2022-06-07 $52.59 $54.71 $52.48 $54.57 $54.57 3,717,232
2022-06-06 $54.36 $54.81 $53.24 $53.56 $53.56 3,575,604
2022-06-03 $53.73 $54.17 $52.97 $53.26 $53.26 3,898,157
2022-06-02 $53.00 $55.07 $52.38 $55.04 $55.04 4,505,603
2022-06-01 $54.49 $54.78 $52.34 $53.06 $53.06 8,121,128
2022-05-31 $54.10 $54.84 $53.15 $53.92 $53.92 6,825,386
2022-05-27 $52.66 $54.57 $52.60 $54.55 $54.55 5,315,575
2022-05-26 $50.32 $52.42 $50.27 $51.99 $51.99 5,398,372
2022-05-25 $48.73 $50.52 $48.64 $50.04 $50.04 6,938,741
2022-05-24 $48.79 $49.45 $47.39 $49.15 $49.15 8,236,424
2022-05-23 $48.92 $50.09 $48.29 $49.90 $49.90 7,211,851
2022-05-20 $48.99 $49.13 $45.85 $48.08 $48.08 11,736,927
2022-05-19 $47.82 $49.21 $47.48 $48.04 $48.04 12,169,869
2022-05-18 $51.69 $51.76 $48.32 $48.68 $48.68 9,337,446
2022-05-17 $52.48 $53.00 $51.49 $52.92 $52.92 7,207,499
2022-05-16 $50.82 $51.84 $50.22 $50.89 $50.89 7,746,649
2022-05-13 $50.02 $51.63 $49.75 $51.27 $51.27 7,306,521
2022-05-12 $48.19 $49.79 $47.14 $48.95 $48.95 11,325,922
2022-05-11 $50.37 $51.90 $48.85 $49.04 $49.04 10,762,132
2022-05-10 $52.02 $52.41 $49.59 $50.66 $50.66 9,417,071
2022-05-09 $52.23 $52.57 $50.00 $50.46 $50.46 8,693,189
2022-05-06 $53.82 $54.79 $52.41 $53.89 $53.89 9,004,617
2022-05-05 $57.49 $57.50 $53.35 $54.58 $54.58 12,131,439
2022-05-04 $55.54 $58.88 $54.64 $58.72 $58.72 10,295,717
2022-05-03 $54.98 $56.02 $54.57 $55.37 $55.37 6,825,798
2022-05-02 $54.20 $55.22 $52.37 $54.85 $54.85 11,226,843
2022-04-29 $57.38 $57.99 $53.99 $54.20 $54.20 8,193,049
2022-04-28 $57.06 $59.01 $55.81 $58.54 $58.54 7,350,856
2022-04-27 $55.71 $57.22 $55.13 $55.72 $55.72 9,770,956
2022-04-26 $58.08 $58.14 $55.40 $55.41 $55.41 12,135,620
2022-04-25 $57.49 $58.86 $56.17 $58.80 $58.80 11,676,001
2022-04-22 $61.20 $61.29 $57.99 $58.15 $58.15 7,520,970
2022-04-21 $64.54 $64.94 $61.27 $61.53 $61.53 5,151,801
2022-04-20 $64.06 $64.25 $63.09 $63.42 $63.42 4,041,747
2022-04-19 $61.51 $63.75 $61.47 $63.51 $63.51 3,532,880
2022-04-18 $61.23 $62.05 $60.90 $61.56 $61.56 3,970,474
2022-04-14 $63.15 $63.48 $61.47 $61.54 $61.54 4,081,252
2022-04-13 $61.58 $63.30 $61.53 $63.10 $63.10 3,856,736
2022-04-12 $63.02 $63.80 $61.22 $61.67 $61.67 5,318,991
2022-04-11 $63.34 $63.60 $62.00 $62.15 $62.15 5,068,715
2022-04-08 $64.48 $65.23 $63.89 $64.36 $64.36 4,002,180
2022-04-07 $63.79 $65.25 $63.19 $64.69 $64.69 5,371,136
2022-04-06 $64.18 $64.75 $63.17 $64.05 $64.05 6,309,654
2022-04-05 $66.59 $67.36 $65.02 $65.39 $65.39 4,416,653
2022-04-04 $65.99 $67.08 $65.75 $67.05 $67.05 3,139,778
2022-04-01 $66.06 $66.09 $64.84 $65.92 $65.92 3,943,414
2022-03-31 $67.42 $67.67 $65.54 $65.61 $65.61 5,932,725
2022-03-30 $68.15 $68.40 $66.99 $67.70 $67.70 3,042,170
2022-03-29 $68.03 $68.66 $67.23 $68.54 $68.54 4,736,181
2022-03-28 $65.72 $66.85 $65.15 $66.83 $66.83 3,190,641
2022-03-25 $65.50 $66.01 $64.69 $65.91 $65.91 3,964,795
2022-03-24 $64.00 $65.29 $63.66 $65.28 $65.28 3,547,243
2022-03-23 $64.30 $64.73 $63.38 $63.38 $63.38 4,040,835
2022-03-22 $64.04 $65.37 $64.04 $65.09 $65.05 3,965,688
2022-03-21 $63.65 $64.21 $62.56 $63.65 $63.61 5,617,526
2022-03-18 $61.82 $63.75 $61.61 $63.62 $63.58 4,855,467
2022-03-17 $60.20 $62.30 $60.10 $62.29 $62.25 5,195,717
2022-03-16 $59.21 $60.79 $57.82 $60.78 $60.74 7,637,470
2022-03-15 $56.50 $58.36 $56.11 $58.17 $58.13 4,828,753
2022-03-14 $56.78 $57.77 $55.42 $55.75 $55.71 6,120,081
2022-03-11 $58.78 $58.95 $56.43 $56.59 $56.55 6,124,892
2022-03-10 $57.24 $58.31 $56.67 $58.07 $58.03 5,458,602
2022-03-09 $57.99 $59.14 $57.37 $58.58 $58.54 7,118,490
2022-03-08 $56.51 $58.55 $55.29 $55.62 $55.58 11,896,917
2022-03-07 $59.84 $59.91 $56.46 $56.49 $56.45 8,408,608
2022-03-04 $59.90 $60.36 $58.81 $60.02 $59.98 7,170,633
2022-03-03 $62.38 $62.53 $60.49 $61.02 $60.98 7,229,547
2022-03-02 $60.13 $62.09 $59.89 $61.60 $61.56 8,690,986
2022-03-01 $60.92 $61.47 $58.68 $59.46 $59.42 8,531,664
2022-02-28 $60.04 $61.75 $59.65 $61.32 $61.28 8,994,802
2022-02-25 $59.37 $61.66 $58.92 $61.63 $61.59 7,395,078
2022-02-24 $54.31 $59.15 $54.23 $59.02 $58.98 11,729,077
2022-02-23 $60.26 $60.44 $57.14 $57.32 $57.28 6,440,607
2022-02-22 $60.07 $61.08 $58.38 $59.46 $59.42 5,823,973
2022-02-18 $61.62 $61.99 $60.07 $60.74 $60.70 4,399,152
2022-02-17 $63.30 $63.47 $61.36 $61.57 $61.53 3,347,499
2022-02-16 $63.52 $64.71 $62.94 $64.31 $64.27 2,944,301
2022-02-15 $63.49 $64.20 $63.33 $64.15 $64.11 3,201,047
2022-02-14 $62.40 $62.88 $61.12 $62.17 $62.13 5,842,637
2022-02-11 $65.17 $65.80 $62.13 $62.55 $62.51 7,022,272
2022-02-10 $65.71 $67.62 $64.51 $65.16 $65.12 7,846,404
2022-02-09 $66.92 $67.64 $66.84 $67.54 $67.50 3,154,689
2022-02-08 $64.44 $65.93 $64.00 $65.66 $65.62 3,348,743
2022-02-07 $65.25 $65.67 $64.19 $64.61 $64.57 4,129,427
2022-02-04 $64.38 $66.19 $63.63 $65.06 $65.02 5,331,064
2022-02-03 $65.71 $66.29 $64.16 $64.43 $64.39 5,647,589
2022-02-02 $67.06 $67.83 $66.34 $67.61 $67.57 3,628,652
2022-02-01 $65.67 $66.51 $64.56 $66.33 $66.29 4,163,243
2022-01-31 $62.94 $65.53 $62.54 $65.43 $65.39 5,740,032
2022-01-28 $60.56 $63.16 $59.22 $63.15 $63.11 6,888,028
2022-01-27 $62.15 $63.07 $59.67 $60.17 $60.13 7,710,456
2022-01-26 $62.85 $63.77 $59.51 $60.82 $60.78 11,659,380
2022-01-25 $60.70 $62.57 $59.02 $61.07 $61.03 15,338,522
2022-01-24 $60.38 $62.78 $57.21 $62.61 $62.57 16,362,734
2022-01-21 $64.31 $65.01 $62.08 $62.08 $62.04 9,409,549
2022-01-20 $66.68 $68.15 $64.50 $64.66 $64.62 6,221,235
2022-01-19 $67.98 $68.42 $66.02 $66.11 $66.07 4,018,879
2022-01-18 $68.46 $68.55 $67.17 $67.55 $67.51 4,470,089
2022-01-14 $68.90 $70.10 $68.55 $69.99 $69.95 4,171,155
2022-01-13 $72.29 $72.49 $69.63 $69.95 $69.91 3,874,814
2022-01-12 $144.24 $145.20 $142.63 $143.89 $71.90 5,877,930
2022-01-11 $140.39 $143.17 $138.46 $143.07 $71.49 6,964,474
2022-01-10 $138.84 $140.70 $135.17 $140.59 $70.25 9,888,690
2022-01-07 $142.00 $142.80 $140.04 $140.98 $70.45 7,263,074
2022-01-06 $142.00 $143.78 $140.52 $142.05 $70.98 9,255,516
2022-01-05 $147.79 $148.29 $142.28 $142.39 $71.15 9,715,770
2022-01-04 $149.07 $149.52 $146.80 $148.02 $73.96 6,261,308
2022-01-03 $147.29 $148.19 $145.75 $148.10 $74.00 6,096,254
2021-12-31 $146.83 $147.62 $146.28 $146.37 $73.14 3,624,628
2021-12-30 $148.25 $148.94 $146.90 $147.23 $73.57 3,317,154
2021-12-29 $147.76 $148.69 $147.05 $148.05 $73.98 2,660,076
2021-12-28 $148.23 $148.84 $147.15 $147.69 $73.80 3,758,520
2021-12-27 $144.76 $147.93 $144.72 $147.92 $73.91 3,895,414
2021-12-23 $142.76 $144.80 $142.66 $143.85 $71.88 4,027,448
2021-12-22 $139.24 $142.25 $139.12 $142.19 $71.00 4,693,248
2021-12-21 $136.77 $139.50 $135.42 $139.43 $69.62 6,123,976
2021-12-20 $134.32 $134.89 $132.34 $134.61 $67.21 10,723,026
2021-12-17 $138.53 $140.50 $136.48 $137.58 $68.70 11,574,752
2021-12-16 $144.29 $144.47 $139.56 $140.58 $70.19 10,901,678
2021-12-15 $138.81 $143.26 $137.23 $143.12 $71.46 7,434,142
2021-12-14 $138.58 $140.21 $136.85 $138.76 $69.29 7,263,048
2021-12-13 $142.94 $143.12 $140.56 $140.77 $70.29 5,038,710
2021-12-10 $142.39 $143.36 $140.72 $143.24 $71.52 3,666,278
2021-12-09 $141.71 $142.33 $140.53 $140.61 $70.21 3,930,336
2021-12-08 $142.12 $142.83 $140.96 $142.54 $71.17 4,928,748
2021-12-07 $139.51 $142.17 $139.48 $141.81 $70.81 6,921,468
2021-12-06 $134.63 $137.35 $133.10 $136.19 $68.00 8,433,716
2021-12-03 $136.44 $137.11 $130.37 $133.09 $66.45 17,124,216
2021-12-02 $131.45 $136.35 $131.26 $135.33 $67.57 13,061,144
2021-12-01 $137.97 $139.77 $131.25 $131.41 $65.62 10,654,298
2021-11-30 $138.27 $139.48 $134.24 $134.58 $67.20 12,316,578
2021-11-29 $139.52 $141.00 $138.14 $139.87 $69.84 6,095,794
2021-11-26 $138.61 $139.49 $135.78 $136.63 $68.22 8,105,394
2021-11-24 $140.88 $142.96 $140.31 $142.81 $71.31 5,686,172
2021-11-23 $141.54 $142.68 $139.89 $142.22 $71.01 6,572,194
2021-11-22 $143.70 $145.40 $141.65 $141.76 $70.78 5,994,450
2021-11-19 $143.08 $143.83 $142.36 $142.57 $71.19 2,591,928
2021-11-18 $142.82 $143.29 $141.06 $143.08 $71.44 3,539,286
2021-11-17 $142.68 $142.79 $141.76 $142.13 $70.97 3,125,644
2021-11-16 $141.57 $143.58 $141.52 $142.80 $71.30 2,826,858
2021-11-15 $142.46 $142.56 $141.02 $141.71 $70.76 3,506,334
2021-11-12 $140.36 $142.00 $139.75 $141.67 $70.74 3,272,308
2021-11-11 $140.40 $140.46 $139.55 $139.59 $69.70 2,441,668
2021-11-10 $140.63 $141.75 $138.50 $139.49 $69.65 5,395,642
2021-11-09 $142.93 $143.09 $140.84 $141.81 $70.81 5,088,558
2021-11-08 $143.17 $143.48 $142.28 $142.74 $71.27 2,879,640
2021-11-05 $142.96 $143.76 $141.51 $142.47 $71.14 4,530,820
2021-11-04 $140.57 $141.55 $140.36 $141.48 $70.64 5,000,016
2021-11-03 $138.15 $140.44 $137.86 $140.24 $70.02 3,901,374
2021-11-02 $137.51 $138.69 $137.42 $138.51 $69.16 3,204,436
2021-11-01 $137.57 $137.79 $136.29 $137.42 $68.62 3,363,826
2021-10-29 $134.93 $137.10 $134.75 $136.93 $68.37 3,610,228
2021-10-28 $134.69 $136.42 $134.69 $136.38 $68.10 2,944,946
2021-10-27 $135.30 $135.72 $133.77 $133.78 $66.80 2,856,508
2021-10-26 $135.70 $136.50 $134.79 $135.04 $67.43 2,886,862
2021-10-25 $134.01 $134.98 $132.92 $134.73 $67.27 2,098,934
2021-10-22 $133.34 $134.26 $132.16 $133.37 $66.59 3,911,366
2021-10-21 $132.58 $133.77 $132.31 $133.67 $66.74 2,834,486
2021-10-20 $132.17 $133.14 $132.14 $132.93 $66.37 4,654,122
2021-10-19 $130.93 $131.96 $130.55 $131.91 $65.87 3,000,538
2021-10-18 $128.06 $130.13 $127.66 $129.98 $64.90 3,665,020
2021-10-15 $128.57 $129.39 $128.15 $129.16 $64.49 4,039,866
2021-10-14 $125.31 $127.33 $125.02 $127.20 $63.51 4,464,956
2021-10-13 $122.80 $123.59 $121.05 $123.09 $61.46 4,916,584
2021-10-12 $123.40 $123.62 $121.76 $122.23 $61.03 5,109,140
2021-10-11 $124.26 $126.00 $122.81 $122.85 $61.34 4,084,226
2021-10-08 $125.57 $125.80 $124.26 $124.62 $62.23 4,966,188
2021-10-07 $124.98 $126.81 $124.85 $125.10 $62.47 5,489,848
2021-10-06 $119.83 $123.12 $118.85 $123.00 $61.42 9,274,002
2021-10-05 $120.39 $123.32 $119.93 $121.98 $60.91 6,604,716
2021-10-04 $121.98 $122.51 $118.22 $119.54 $59.69 11,642,916
2021-10-01 $120.84 $123.67 $118.79 $122.65 $61.24 10,341,118
2021-09-30 $123.73 $124.14 $119.72 $119.82 $59.83 11,077,744
2021-09-29 $123.27 $124.30 $122.51 $122.83 $61.33 6,908,734
2021-09-28 $125.85 $126.08 $122.00 $122.43 $61.13 11,851,606
2021-09-27 $127.68 $128.39 $127.16 $127.63 $63.73 5,013,730
2021-09-24 $126.92 $128.76 $126.77 $128.34 $64.08 3,892,670
2021-09-23 $126.03 $128.88 $125.88 $127.93 $63.88 4,780,096
2021-09-22 $123.85 $126.12 $123.32 $124.86 $62.35 7,276,834
2021-09-21 $124.15 $124.94 $122.23 $122.60 $61.20 6,913,032
2021-09-20 $123.25 $124.20 $119.80 $122.78 $61.29 12,392,604
2021-09-17 $129.02 $129.33 $126.79 $127.04 $63.41 7,667,266
2021-09-16 $129.64 $130.23 $127.73 $129.50 $64.64 4,937,524
2021-09-15 $128.06 $130.28 $127.42 $129.94 $64.86 4,963,490
2021-09-14 $130.12 $130.25 $127.30 $127.86 $63.82 5,616,814
2021-09-13 $130.46 $130.57 $127.83 $129.21 $64.50 7,620,306
2021-09-10 $131.89 $132.12 $128.53 $128.66 $64.22 4,658,942
2021-09-09 $131.66 $132.77 $130.52 $130.67 $65.23 3,235,116
2021-09-08 $131.81 $132.26 $130.62 $131.85 $65.82 3,022,830
2021-09-07 $132.85 $132.92 $131.72 $132.16 $65.97 2,490,594
2021-09-03 $132.50 $133.42 $132.21 $133.12 $66.45 2,522,150
2021-09-02 $133.24 $133.67 $132.43 $133.17 $66.47 1,860,644
2021-09-01 $132.81 $133.14 $132.23 $132.38 $66.08 2,805,758
2021-08-31 $132.55 $132.78 $131.87 $132.31 $66.04 3,527,292
2021-08-30 $131.88 $133.12 $131.75 $132.62 $66.20 2,517,824
2021-08-27 $129.69 $131.70 $129.64 $131.46 $65.62 3,710,314
2021-08-26 $130.62 $130.68 $129.13 $129.19 $64.49 3,640,610
2021-08-25 $130.32 $131.04 $130.08 $130.74 $65.26 1,497,892
2021-08-24 $130.16 $130.50 $129.87 $130.16 $64.97 2,151,932
2021-08-23 $128.56 $130.33 $128.56 $129.78 $64.78 2,632,538
2021-08-20 $125.79 $127.74 $125.47 $127.53 $63.66 3,372,420
2021-08-19 $123.51 $126.26 $123.41 $125.48 $62.64 6,592,350
2021-08-18 $127.35 $128.30 $125.02 $125.17 $62.48 4,979,760
2021-08-17 $128.10 $128.49 $126.12 $128.02 $63.90 4,669,082
2021-08-16 $128.25 $129.75 $127.31 $129.69 $64.74 4,729,528
2021-08-13 $128.91 $129.10 $128.60 $129.07 $64.43 3,308,786
2021-08-12 $127.74 $128.69 $127.22 $128.57 $64.18 1,624,400
2021-08-11 $127.90 $127.93 $127.20 $127.85 $63.82 2,996,876
2021-08-10 $127.18 $127.67 $126.79 $127.20 $63.49 1,973,458
2021-08-09 $127.13 $127.29 $126.45 $126.95 $63.37 1,849,992
2021-08-06 $126.94 $127.39 $126.75 $127.14 $63.46 1,910,254
2021-08-05 $125.85 $126.76 $125.67 $126.74 $63.26 1,698,386
2021-08-04 $125.62 $125.96 $125.01 $125.15 $62.47 2,299,266
2021-08-03 $124.80 $126.45 $123.53 $126.40 $63.09 3,548,186
2021-08-02 $125.90 $126.28 $124.21 $124.39 $62.09 3,925,500
2021-07-30 $124.58 $125.79 $124.49 $124.91 $62.35 3,141,898
2021-07-29 $125.69 $126.77 $125.69 $126.12 $62.95 2,378,582
2021-07-28 $125.58 $125.93 $124.25 $125.09 $62.44 4,929,208
2021-07-27 $125.75 $125.76 $123.49 $125.20 $62.50 5,594,440
2021-07-26 $125.40 $126.36 $125.38 $126.36 $63.07 2,854,268
2021-07-23 $124.40 $125.95 $124.00 $125.72 $62.76 3,059,242
2021-07-22 $122.85 $123.37 $122.22 $123.29 $61.54 2,957,554
2021-07-21 $121.50 $122.80 $121.39 $122.74 $61.27 4,516,648
2021-07-20 $117.79 $121.50 $117.34 $120.77 $60.28 6,188,554
2021-07-19 $118.08 $118.40 $115.74 $117.39 $58.60 11,137,148
2021-07-16 $123.63 $123.66 $120.77 $121.00 $60.40 4,806,080
2021-07-15 $122.98 $123.38 $121.79 $122.94 $61.37 4,660,144
2021-07-14 $124.44 $124.73 $123.04 $123.77 $61.78 3,195,512
2021-07-13 $123.82 $124.70 $123.28 $123.46 $61.63 3,093,032
2021-07-12 $123.34 $124.43 $123.10 $124.32 $62.06 2,302,780
2021-07-09 $121.75 $123.58 $121.61 $123.35 $61.57 3,432,396
2021-07-08 $119.59 $121.28 $118.90 $120.86 $60.33 5,896,380
2021-07-07 $122.41 $123.00 $121.19 $122.85 $61.32 2,844,000
2021-07-06 $122.43 $122.58 $120.34 $121.99 $60.89 3,430,524
2021-07-02 $121.26 $122.64 $121.10 $122.47 $61.13 3,555,618
2021-07-01 $119.75 $120.70 $119.69 $120.61 $60.20 2,059,804
2021-06-30 $118.81 $119.67 $118.81 $119.34 $59.57 2,285,624
2021-06-29 $119.19 $119.56 $118.79 $119.10 $59.45 1,745,268
2021-06-28 $118.79 $119.06 $118.09 $118.97 $59.39 1,814,030
2021-06-25 $118.12 $118.76 $117.94 $118.48 $59.14 1,971,112
2021-06-24 $117.56 $117.92 $117.41 $117.66 $58.73 1,778,098
2021-06-23 $116.62 $117.09 $116.26 $116.30 $58.05 2,451,522
2021-06-22 $115.36 $117.07 $114.94 $116.57 $58.19 2,361,268
2021-06-21 $113.21 $115.52 $112.74 $115.40 $57.58 4,621,776
2021-06-18 $113.36 $113.78 $112.08 $112.23 $56.00 4,691,790
2021-06-17 $115.10 $115.86 $113.86 $115.31 $57.54 3,755,270
2021-06-16 $116.82 $116.89 $114.16 $115.42 $57.59 4,580,180
2021-06-15 $117.22 $117.24 $116.18 $116.75 $58.26 5,862,446
2021-06-14 $116.65 $117.21 $115.96 $117.21 $58.49 1,206,444
2021-06-11 $116.58 $116.69 $115.83 $116.64 $58.20 1,427,500
2021-06-10 $115.88 $116.79 $115.13 $116.24 $58.00 2,264,412
2021-06-09 $116.02 $116.05 $115.06 $115.18 $57.47 1,949,480
2021-06-08 $115.97 $116.03 $114.47 $115.56 $57.66 2,141,200
2021-06-07 $115.70 $115.81 $114.94 $115.55 $57.66 1,951,388
2021-06-04 $114.72 $115.89 $114.67 $115.73 $57.75 2,330,574
2021-06-03 $113.10 $114.30 $112.29 $113.70 $56.73 3,843,990
2021-06-02 $114.49 $114.98 $113.96 $114.56 $57.16 2,335,204
2021-06-01 $115.72 $115.79 $113.89 $114.16 $56.96 2,950,534
2021-05-28 $114.86 $115.01 $114.24 $114.39 $57.08 2,305,798
2021-05-27 $114.40 $114.72 $113.86 $113.92 $56.84 1,995,932
2021-05-26 $113.73 $114.11 $113.13 $113.85 $56.81 3,067,952
2021-05-25 $114.53 $114.73 $113.07 $113.43 $56.60 4,484,340
2021-05-24 $112.92 $114.52 $112.78 $113.90 $56.83 3,304,796
2021-05-21 $112.69 $113.39 $111.37 $111.68 $55.73 4,487,884
2021-05-20 $109.95 $112.53 $109.90 $111.82 $55.80 5,010,350
2021-05-19 $107.34 $109.55 $106.51 $109.51 $54.64 6,280,090
2021-05-18 $112.07 $112.25 $109.97 $110.06 $54.92 3,980,308
2021-05-17 $111.91 $112.42 $110.84 $112.02 $55.90 4,488,300
2021-05-14 $110.74 $113.04 $110.74 $112.55 $56.16 6,817,230
2021-05-13 $107.52 $110.29 $107.49 $109.22 $54.50 8,239,352
2021-05-12 $109.78 $110.53 $106.33 $106.69 $53.24 8,142,404
2021-05-11 $110.81 $111.97 $109.15 $111.47 $55.62 6,848,656
2021-05-10 $115.91 $116.05 $113.37 $113.48 $56.62 4,799,830
2021-05-07 $114.52 $116.11 $114.14 $115.69 $57.73 3,491,714
2021-05-06 $112.30 $114.16 $111.16 $114.10 $56.93 6,192,670
2021-05-05 $113.17 $113.30 $111.96 $112.27 $56.02 2,755,994
2021-05-04 $112.45 $112.73 $110.08 $112.22 $56.00 7,424,508
2021-05-03 $114.29 $114.52 $113.34 $113.62 $56.69 3,461,640
2021-04-30 $113.30 $113.83 $112.64 $113.16 $56.46 3,594,834
2021-04-29 $114.80 $115.00 $112.70 $114.65 $57.21 6,555,598
2021-04-28 $113.46 $114.07 $112.96 $113.18 $56.47 2,930,436
2021-04-27 $113.50 $113.63 $112.65 $113.32 $56.54 2,336,966
2021-04-26 $113.27 $113.68 $113.00 $113.39 $56.58 2,018,776
2021-04-23 $110.83 $113.69 $110.78 $112.91 $56.34 3,848,480
2021-04-22 $112.45 $112.92 $109.88 $110.54 $55.16 4,784,952
2021-04-21 $110.11 $112.69 $110.05 $112.57 $56.17 5,770,124
2021-04-20 $111.38 $111.81 $109.65 $110.51 $55.14 4,281,808
2021-04-19 $112.69 $112.95 $111.36 $112.19 $55.98 3,933,562
2021-04-16 $113.25 $113.59 $112.43 $113.29 $56.53 2,895,438
2021-04-15 $111.34 $112.64 $111.34 $112.50 $56.14 2,863,510
2021-04-14 $110.86 $111.47 $109.81 $110.18 $54.98 3,939,744
2021-04-13 $110.16 $111.25 $109.96 $110.88 $55.33 2,425,700
2021-04-12 $109.82 $110.41 $109.48 $110.27 $55.02 2,996,586
2021-04-09 $108.55 $110.26 $108.48 $110.17 $54.97 3,012,694
2021-04-08 $108.28 $108.63 $107.77 $108.59 $54.18 2,369,052
2021-04-07 $107.25 $107.78 $107.00 $107.59 $53.69 2,234,178
2021-04-06 $107.14 $107.92 $106.98 $107.33 $53.56 2,893,870
2021-04-05 $105.99 $107.78 $105.93 $107.45 $53.62 4,275,850
2021-04-01 $103.32 $104.53 $103.21 $104.45 $52.12 4,603,090
2021-03-31 $101.74 $103.14 $101.74 $102.31 $51.05 3,559,972
2021-03-30 $101.28 $101.82 $100.59 $101.47 $50.63 3,556,810
2021-03-29 $101.29 $102.51 $100.50 $102.01 $50.90 5,156,052
2021-03-26 $99.57 $102.33 $99.24 $102.11 $50.95 5,090,686
2021-03-25 $97.02 $99.36 $96.01 $98.94 $49.37 5,556,812
2021-03-24 $99.61 $100.50 $97.84 $97.88 $48.84 3,832,202
2021-03-23 $100.09 $100.87 $98.42 $98.87 $49.33 3,933,896
2021-03-22 $99.22 $101.25 $99.19 $100.51 $50.12 3,050,036
2021-03-19 $99.15 $99.98 $97.75 $98.90 $49.31 3,941,714
2021-03-18 $100.87 $102.01 $98.95 $99.29 $49.51 4,505,060
2021-03-17 $100.87 $102.74 $100.26 $102.26 $50.99 3,874,068
2021-03-16 $102.23 $102.56 $101.19 $101.68 $50.70 3,396,356
2021-03-15 $100.80 $102.01 $99.65 $101.93 $50.83 2,988,272
2021-03-12 $99.72 $100.75 $99.20 $100.72 $50.22 3,484,732
2021-03-11 $99.76 $101.48 $99.51 $100.43 $50.08 4,859,966
2021-03-10 $98.48 $99.32 $97.71 $98.41 $49.07 4,900,602
2021-03-09 $96.54 $98.56 $96.30 $97.20 $48.47 5,420,550
2021-03-08 $95.98 $97.48 $94.36 $94.53 $47.14 6,733,810
2021-03-05 $93.92 $96.02 $90.10 $95.47 $47.60 6,855,318
2021-03-04 $94.30 $95.69 $89.69 $92.10 $45.92 9,538,466
2021-03-03 $96.63 $97.15 $94.39 $94.45 $47.10 5,828,552
2021-03-02 $98.70 $98.78 $96.90 $97.01 $48.37 5,553,786
2021-03-01 $96.57 $99.21 $96.57 $98.54 $49.13 4,295,588
2021-02-26 $95.99 $96.58 $92.93 $93.97 $46.86 7,930,032
2021-02-25 $99.10 $99.83 $94.17 $95.02 $47.38 7,434,726
2021-02-24 $97.03 $100.03 $96.55 $99.81 $49.77 5,205,012
2021-02-23 $96.17 $98.38 $93.97 $97.68 $48.71 7,693,454
2021-02-22 $97.45 $98.73 $97.27 $97.47 $48.60 3,419,036
2021-02-19 $99.96 $100.12 $98.70 $98.90 $49.31 3,211,134
2021-02-18 $98.70 $99.70 $97.79 $99.34 $49.53 2,916,016
2021-02-17 $99.13 $100.29 $98.60 $100.22 $49.97 2,751,436
2021-02-16 $100.97 $101.07 $99.74 $100.16 $49.94 2,726,198
2021-02-12 $98.85 $100.43 $98.85 $100.34 $50.03 2,133,424
2021-02-11 $99.62 $99.82 $98.00 $99.35 $49.54 2,178,166
2021-02-10 $100.02 $100.13 $97.73 $99.04 $49.38 3,206,348
2021-02-09 $98.76 $99.43 $98.55 $99.07 $49.40 1,977,982
2021-02-08 $98.63 $99.27 $98.16 $99.23 $49.48 2,398,340
2021-02-05 $98.10 $98.19 $97.23 $97.82 $48.78 2,790,044
2021-02-04 $95.49 $97.08 $95.39 $97.08 $48.41 2,103,792
2021-02-03 $95.24 $95.82 $94.23 $94.94 $47.34 2,748,206
2021-02-02 $93.83 $95.59 $93.80 $94.76 $47.25 3,257,180
2021-02-01 $90.94 $92.69 $89.83 $92.14 $45.94 4,224,424
2021-01-29 $91.94 $92.43 $88.31 $89.25 $44.50 6,525,614
2021-01-28 $92.31 $95.00 $92.12 $92.86 $46.30 4,298,502
2021-01-27 $94.26 $94.30 $90.16 $91.35 $45.55 7,098,682
2021-01-26 $96.86 $97.07 $95.96 $96.07 $47.90 2,016,324
2021-01-25 $96.02 $96.55 $93.43 $96.36 $48.05 3,865,296
2021-01-22 $95.28 $96.22 $95.15 $95.62 $47.68 2,840,326
2021-01-21 $96.45 $96.67 $95.83 $96.32 $48.03 2,675,300
2021-01-20 $94.76 $96.58 $94.58 $96.13 $47.93 2,798,696
2021-01-19 $93.40 $93.84 $92.64 $93.57 $46.66 2,578,820
2021-01-15 $92.62 $93.01 $91.16 $92.11 $45.93 3,039,402
2021-01-14 $94.56 $94.81 $93.32 $93.47 $46.61 2,255,756
2021-01-13 $93.64 $94.68 $93.20 $94.17 $46.96 2,370,680
2021-01-12 $93.74 $94.19 $92.48 $93.64 $46.69 3,190,044
2021-01-11 $93.22 $94.55 $93.14 $93.63 $46.69 4,400,064
2021-01-08 $94.57 $95.00 $92.84 $94.93 $47.33 3,696,856
2021-01-07 $92.40 $94.22 $92.30 $93.83 $46.79 4,469,508
2021-01-06 $89.26 $92.81 $88.98 $91.15 $45.45 7,286,376
2021-01-05 $88.48 $90.62 $88.48 $90.06 $44.91 4,258,888
2021-01-04 $92.03 $92.10 $86.91 $88.86 $44.31 8,895,956
2020-12-31 $90.37 $91.71 $90.07 $91.35 $45.55 3,542,042
2020-12-30 $90.60 $90.95 $90.26 $90.44 $45.10 1,855,428
2020-12-29 $91.31 $91.42 $89.89 $90.23 $44.99 5,696,484
2020-12-28 $90.36 $90.75 $89.99 $90.55 $45.15 2,106,900
2020-12-24 $88.56 $89.02 $88.29 $89.00 $44.38 969,496
2020-12-23 $88.66 $89.32 $88.25 $88.32 $44.04 3,477,942
2020-12-22 $88.72 $88.80 $87.71 $88.28 $43.98 3,721,386
2020-12-21 $87.16 $89.04 $85.77 $88.60 $44.14 6,951,038
2020-12-18 $90.11 $90.17 $88.18 $89.33 $44.50 7,885,706
2020-12-17 $89.79 $90.04 $89.38 $89.96 $44.81 2,440,220
2020-12-16 $88.81 $89.42 $88.34 $88.94 $44.31 3,234,478
2020-12-15 $87.66 $88.68 $86.94 $88.65 $44.16 3,448,244
2020-12-14 $88.25 $88.78 $86.23 $86.33 $43.01 4,723,214
2020-12-11 $86.45 $87.24 $85.68 $87.09 $43.38 3,440,786
2020-12-10 $86.66 $87.84 $86.25 $87.35 $43.51 3,841,058
2020-12-09 $89.35 $89.42 $86.95 $87.40 $43.54 5,275,554
2020-12-08 $87.81 $89.30 $87.79 $88.98 $44.33 1,666,896
2020-12-07 $88.47 $88.72 $87.85 $88.51 $44.09 2,486,734
2020-12-04 $87.64 $88.85 $87.64 $88.84 $44.26 1,695,482
2020-12-03 $87.34 $88.07 $86.80 $87.35 $43.51 2,049,576
2020-12-02 $86.48 $87.47 $86.17 $87.39 $43.53 3,507,708
2020-12-01 $86.83 $87.81 $86.54 $87.04 $43.36 3,890,802
2020-11-30 $85.56 $85.68 $83.84 $85.17 $42.43 3,867,400
2020-11-27 $86.04 $86.17 $85.45 $85.96 $42.82 1,165,942
2020-11-25 $85.71 $85.71 $84.92 $85.49 $42.59 2,059,076
2020-11-24 $84.34 $86.01 $83.95 $85.74 $42.71 3,259,302
2020-11-23 $83.01 $83.67 $81.88 $83.10 $41.40 2,527,108
2020-11-20 $83.11 $83.20 $82.06 $82.09 $40.89 1,859,614
2020-11-19 $82.23 $83.44 $81.57 $83.21 $41.45 3,369,362
2020-11-18 $84.72 $85.01 $82.54 $82.54 $41.12 3,478,986
2020-11-17 $84.31 $85.23 $83.56 $84.63 $42.16 3,404,446
2020-11-16 $84.80 $85.53 $84.14 $85.50 $42.59 3,561,694
2020-11-13 $82.14 $83.81 $81.88 $83.46 $41.58 3,086,498
2020-11-12 $82.31 $82.68 $80.29 $81.22 $40.46 4,332,566
2020-11-11 $82.70 $83.22 $82.08 $82.80 $41.25 2,594,030
2020-11-10 $81.32 $82.11 $80.01 $81.60 $40.65 5,245,592
2020-11-09 $86.17 $86.31 $81.61 $81.87 $40.78 14,208,780
2020-11-06 $79.74 $80.45 $78.70 $79.87 $39.79 5,131,974
2020-11-05 $79.45 $80.76 $79.27 $79.88 $39.79 7,677,108
2020-11-04 $75.70 $78.82 $75.17 $76.87 $38.29 10,160,432
2020-11-03 $72.59 $74.54 $72.38 $73.58 $36.65 5,446,742
2020-11-02 $71.10 $72.00 $69.83 $71.09 $35.41 5,073,652
2020-10-30 $70.27 $70.88 $67.85 $69.52 $34.63 9,244,892
2020-10-29 $69.74 $72.45 $68.96 $71.04 $35.39 8,065,938
2020-10-28 $72.02 $72.34 $69.40 $69.65 $34.70 12,119,288
2020-10-27 $75.42 $75.57 $74.63 $74.73 $37.23 4,002,544
2020-10-26 $76.51 $76.88 $73.57 $75.27 $37.50 8,854,474
2020-10-23 $78.25 $78.25 $76.97 $78.12 $38.92 3,013,408
2020-10-22 $76.90 $77.92 $75.86 $77.63 $38.67 4,807,626
2020-10-21 $77.06 $78.10 $76.63 $76.77 $38.24 4,925,550
2020-10-20 $77.11 $78.65 $76.76 $77.05 $38.38 5,639,554
2020-10-19 $79.49 $79.77 $76.05 $76.46 $38.09 5,808,138
2020-10-16 $79.64 $80.45 $78.81 $78.88 $39.29 4,356,998
2020-10-15 $77.25 $79.20 $77.00 $78.96 $39.33 4,720,574
2020-10-14 $80.47 $81.00 $78.81 $79.21 $39.46 3,783,538
2020-10-13 $81.16 $81.20 $79.71 $80.17 $39.94 3,766,288
2020-10-12 $79.98 $81.97 $79.74 $81.25 $40.47 3,789,824
2020-10-09 $78.14 $78.94 $77.85 $78.73 $39.22 4,483,288
2020-10-08 $76.91 $77.37 $76.49 $77.32 $38.52 3,066,822
2020-10-07 $74.83 $76.37 $74.83 $75.99 $37.85 3,606,630
2020-10-06 $75.68 $76.66 $73.21 $73.43 $36.58 7,554,940
2020-10-05 $73.98 $75.67 $73.98 $75.59 $37.66 3,312,796
2020-10-02 $72.09 $73.92 $71.84 $73.00 $36.37 5,196,114
2020-10-01 $74.70 $75.13 $73.56 $74.45 $37.09 4,404,446
2020-09-30 $72.74 $74.98 $72.65 $73.47 $36.60 11,066,394
2020-09-29 $73.11 $73.45 $72.07 $72.43 $36.08 3,553,704
2020-09-28 $72.79 $73.53 $72.33 $73.22 $36.47 4,039,622
2020-09-25 $68.25 $71.19 $67.84 $70.84 $35.29 3,209,772
2020-09-24 $67.67 $70.03 $67.07 $68.63 $34.19 4,901,306
2020-09-23 $71.86 $71.98 $68.04 $68.27 $34.01 5,257,842
2020-09-22 $70.87 $71.86 $69.70 $71.60 $35.67 4,075,980
2020-09-21 $69.65 $70.22 $67.90 $70.18 $34.96 7,636,584
2020-09-18 $73.87 $73.90 $70.61 $71.78 $35.76 5,673,324
2020-09-17 $72.44 $74.29 $72.21 $73.51 $36.62 5,690,570
2020-09-16 $76.03 $76.68 $74.67 $74.78 $37.25 3,825,370
2020-09-15 $75.79 $76.21 $74.90 $75.39 $37.56 3,932,296
2020-09-14 $74.23 $75.44 $73.99 $74.60 $37.16 3,335,894
2020-09-11 $73.48 $73.98 $71.38 $72.71 $36.22 5,163,880
2020-09-10 $76.16 $76.49 $72.20 $72.64 $36.19 7,070,394
2020-09-09 $74.33 $76.45 $73.91 $75.29 $37.51 7,437,716
2020-09-08 $73.98 $74.55 $72.27 $72.43 $36.08 13,839,712
2020-09-04 $78.23 $78.99 $73.14 $76.61 $38.16 11,240,900
2020-09-03 $82.80 $83.05 $76.60 $77.92 $38.82 11,741,582
2020-09-02 $82.30 $84.16 $81.72 $83.66 $41.68 4,560,890
2020-09-01 $80.22 $81.37 $79.81 $81.31 $40.50 4,001,946
2020-08-31 $80.29 $80.74 $79.73 $79.83 $39.77 2,785,284
2020-08-28 $79.89 $80.48 $79.31 $80.38 $40.04 2,132,108
2020-08-27 $79.46 $80.09 $78.58 $79.39 $39.55 3,468,214
2020-08-26 $77.79 $79.16 $77.52 $79.04 $39.37 2,356,730
2020-08-25 $77.25 $77.53 $76.67 $77.50 $38.61 4,686,352
2020-08-24 $76.61 $76.99 $76.13 $76.96 $38.34 3,085,640
2020-08-21 $74.75 $75.52 $74.58 $75.40 $37.56 2,816,364
2020-08-20 $73.62 $75.10 $73.56 $74.90 $37.31 2,295,608
2020-08-19 $75.25 $75.49 $74.17 $74.46 $37.09 3,353,946
2020-08-18 $74.92 $75.27 $74.20 $75.03 $37.38 2,762,040
2020-08-17 $149.49 $149.90 $149.12 $149.48 $37.23 2,934,160
2020-08-14 $148.15 $149.09 $147.60 $148.54 $37.00 3,478,992
2020-08-13 $148.30 $149.81 $147.66 $148.55 $37.00 3,114,684
2020-08-12 $147.32 $149.82 $147.32 $149.04 $37.12 5,458,176
2020-08-11 $148.66 $149.21 $144.38 $145.05 $36.13 5,872,484
2020-08-10 $147.03 $147.66 $145.23 $147.45 $36.73 3,501,796
2020-08-07 $145.50 $146.75 $144.64 $146.58 $36.51 4,749,076
2020-08-06 $143.97 $146.55 $143.63 $146.41 $36.47 3,956,236
2020-08-05 $143.96 $144.75 $143.73 $144.48 $35.99 3,764,136
2020-08-04 $140.85 $142.70 $140.85 $142.68 $35.54 3,315,244
2020-08-03 $141.26 $142.34 $140.76 $141.63 $35.28 6,820,916
2020-07-31 $139.20 $139.78 $135.32 $139.70 $34.80 7,697,828
2020-07-30 $135.77 $137.89 $133.84 $137.51 $34.25 6,517,328
2020-07-29 $136.02 $139.04 $135.98 $138.47 $34.49 3,065,016
2020-07-28 $136.28 $137.26 $134.96 $135.22 $33.68 3,490,916
2020-07-27 $135.64 $137.10 $134.93 $136.89 $34.10 3,862,908
2020-07-24 $135.06 $135.91 $133.61 $134.99 $33.62 5,808,712
2020-07-23 $139.77 $140.40 $135.49 $136.78 $34.07 8,407,660
2020-07-22 $138.21 $140.32 $138.10 $140.04 $34.88 4,256,564
2020-07-21 $139.75 $140.15 $137.66 $138.47 $34.49 6,523,652
2020-07-20 $135.51 $138.55 $134.88 $138.00 $34.37 4,754,480
2020-07-17 $135.91 $136.48 $134.15 $135.71 $33.80 4,180,672
2020-07-16 $134.17 $135.38 $133.56 $135.03 $33.63 5,833,180
2020-07-15 $136.40 $136.88 $133.72 $135.96 $33.86 9,494,968
2020-07-14 $128.80 $133.74 $127.72 $133.41 $33.23 9,275,748
2020-07-13 $134.49 $136.63 $129.45 $130.14 $32.41 11,446,116
2020-07-10 $129.64 $132.59 $128.42 $132.38 $32.97 7,225,592
2020-07-09 $131.78 $131.97 $126.66 $129.72 $32.31 9,335,344
2020-07-08 $129.94 $131.36 $128.36 $131.20 $32.68 6,409,384
2020-07-07 $130.60 $132.35 $128.94 $129.20 $32.18 6,482,316
2020-07-06 $131.48 $132.30 $130.78 $131.96 $32.87 8,787,768
2020-07-02 $129.71 $130.89 $127.46 $128.00 $31.88 7,263,068
2020-07-01 $125.89 $127.73 $125.48 $126.67 $31.55 8,868,824
2020-06-30 $121.39 $126.38 $121.39 $125.08 $31.15 7,625,324
2020-06-29 $119.42 $121.83 $117.44 $121.80 $30.34 6,458,948
2020-06-26 $123.29 $123.44 $117.88 $118.37 $29.48 11,810,332
2020-06-25 $121.14 $124.47 $119.41 $124.16 $30.93 9,101,680
2020-06-24 $126.37 $126.92 $120.02 $121.68 $30.31 13,985,580
2020-06-23 $129.37 $130.20 $127.85 $128.15 $31.92 6,494,036
2020-06-22 $124.89 $127.36 $123.91 $127.10 $31.66 7,248,956
2020-06-19 $129.96 $130.08 $124.25 $125.34 $31.22 11,276,760
2020-06-18 $125.42 $127.30 $125.06 $126.83 $31.59 6,199,100
2020-06-17 $128.75 $129.02 $126.20 $126.76 $31.57 8,552,900
2020-06-16 $129.90 $130.00 $123.63 $127.83 $31.84 15,096,800
2020-06-15 $115.87 $124.04 $114.87 $123.08 $30.66 17,819,464
2020-06-12 $124.00 $124.68 $116.44 $120.93 $30.12 28,557,172
2020-06-11 $127.07 $127.66 $117.55 $118.01 $29.39 20,188,740
2020-06-10 $135.53 $136.33 $132.86 $133.45 $33.24 21,191,372
2020-06-09 $134.53 $136.32 $133.79 $135.02 $33.63 9,477,268
2020-06-08 $134.65 $137.18 $134.05 $137.11 $34.15 8,217,588
2020-06-05 $132.17 $135.40 $132.06 $133.77 $33.32 11,737,440
2020-06-04 $127.01 $128.63 $125.41 $127.19 $31.68 9,243,968
2020-06-03 $126.39 $128.80 $126.15 $127.98 $31.88 9,207,228
2020-06-02 $123.41 $124.65 $122.25 $124.64 $31.04 8,754,692
2020-06-01 $121.04 $123.12 $120.61 $122.61 $30.54 10,020,236
2020-05-29 $120.18 $122.13 $117.85 $121.49 $30.26 22,149,624
2020-05-28 $121.95 $123.64 $119.99 $120.57 $30.03 15,427,004
2020-05-27 $119.93 $121.03 $115.80 $120.97 $30.13 16,021,992
2020-05-26 $119.76 $119.90 $117.23 $117.59 $29.29 11,684,860
2020-05-22 $114.04 $114.84 $112.98 $114.64 $28.55 12,341,668
2020-05-21 $115.77 $116.44 $113.33 $114.16 $28.43 13,342,032
2020-05-20 $115.04 $116.61 $114.87 $115.88 $28.86 11,274,488
2020-05-19 $113.95 $115.35 $112.07 $112.12 $27.93 12,138,500
2020-05-18 $112.97 $115.71 $112.71 $114.46 $28.51 12,376,160
2020-05-15 $104.97 $107.88 $104.15 $107.87 $26.87 12,606,532
2020-05-14 $102.38 $106.95 $100.50 $106.91 $26.63 20,203,308
2020-05-13 $107.77 $108.58 $102.40 $104.38 $26.00 29,293,436
2020-05-12 $113.70 $114.06 $108.11 $108.14 $26.94 10,124,712
2020-05-11 $111.08 $113.90 $110.72 $112.78 $28.09 8,055,372
2020-05-08 $111.69 $113.01 $110.75 $112.69 $28.07 7,740,144
2020-05-07 $109.11 $110.66 $108.70 $109.08 $27.17 13,418,616
2020-05-06 $109.41 $109.70 $106.50 $106.53 $26.53 18,632,920
2020-05-05 $108.34 $110.27 $107.66 $108.01 $26.90 15,507,620
2020-05-04 $103.91 $106.28 $102.75 $106.09 $26.42 12,589,032
2020-05-01 $107.36 $107.96 $104.52 $105.41 $26.26 20,090,520
2020-04-30 $112.34 $112.75 $109.92 $111.30 $27.72 25,153,008
2020-04-29 $112.30 $114.78 $111.43 $113.51 $28.27 16,023,036
2020-04-28 $111.93 $112.18 $107.63 $107.88 $26.87 22,258,428
2020-04-27 $107.41 $109.78 $107.08 $108.94 $27.13 10,233,620
2020-04-24 $104.18 $106.35 $102.54 $105.90 $26.38 17,484,300
2020-04-23 $104.02 $106.53 $102.75 $102.95 $25.64 21,143,576
2020-04-22 $102.40 $104.36 $101.41 $103.01 $25.66 13,691,344
2020-04-21 $101.37 $102.36 $97.88 $98.54 $24.54 21,480,204
2020-04-20 $105.78 $108.57 $104.84 $105.03 $26.16 17,319,552
2020-04-17 $107.90 $109.34 $105.71 $108.88 $27.12 17,202,988
2020-04-16 $103.31 $103.93 $100.82 $103.35 $25.74 16,282,212
2020-04-15 $102.15 $103.65 $100.56 $102.30 $25.48 12,659,356
2020-04-14 $104.81 $107.46 $103.98 $106.89 $26.62 15,107,484
2020-04-13 $101.98 $102.15 $97.75 $100.86 $25.12 17,834,000
2020-04-09 $102.30 $104.97 $100.82 $102.76 $25.60 19,393,864
2020-04-08 $95.47 $100.71 $93.78 $99.79 $24.86 17,619,772
2020-04-07 $99.92 $100.53 $93.31 $93.50 $23.29 25,287,028
2020-04-06 $88.72 $94.72 $87.97 $93.41 $23.27 14,084,200
2020-04-03 $84.04 $85.71 $80.35 $82.29 $20.50 16,806,940
2020-04-02 $80.38 $85.32 $80.00 $84.71 $21.10 15,003,552
2020-04-01 $82.27 $84.67 $79.47 $80.91 $20.15 14,642,948
2020-03-31 $91.00 $92.96 $87.94 $88.91 $22.15 12,898,136
2020-03-30 $87.80 $92.26 $86.30 $91.77 $22.86 14,322,908
2020-03-27 $86.10 $91.39 $84.51 $86.16 $21.46 20,361,016
2020-03-26 $83.78 $92.75 $83.69 $91.84 $22.88 18,238,288
2020-03-25 $80.89 $88.36 $77.51 $82.16 $20.46 23,479,164
2020-03-24 $74.94 $80.50 $74.32 $80.11 $19.91 19,883,828
2020-03-23 $71.05 $71.77 $64.83 $67.38 $16.74 22,168,812
2020-03-20 $80.37 $81.68 $71.22 $71.48 $17.76 21,260,268
2020-03-19 $77.10 $82.61 $72.78 $78.61 $19.53 22,897,068
2020-03-18 $75.82 $82.04 $69.71 $78.66 $19.55 26,114,632
2020-03-17 $81.66 $88.83 $76.50 $87.65 $21.78 22,645,204
2020-03-16 $79.62 $91.18 $76.33 $77.96 $19.37 22,918,612
2020-03-13 $96.65 $101.81 $86.94 $101.72 $25.28 27,286,692
2020-03-12 $91.92 $100.34 $85.75 $85.89 $21.34 30,039,664
2020-03-11 $111.45 $112.89 $103.50 $106.16 $26.38 16,252,164
2020-03-10 $114.91 $117.89 $106.18 $117.86 $29.29 22,003,360
2020-03-09 $108.18 $115.19 $106.08 $106.90 $26.56 17,038,556
2020-03-06 $122.78 $127.65 $120.26 $126.61 $31.46 23,907,040
2020-03-05 $133.18 $136.25 $128.49 $130.87 $32.52 15,955,204
2020-03-04 $134.42 $140.43 $132.10 $140.24 $34.85 13,832,248
2020-03-03 $137.69 $141.47 $127.01 $129.51 $32.18 24,694,804
2020-03-02 $127.63 $137.31 $124.80 $137.23 $34.10 19,626,240
2020-02-28 $119.78 $126.96 $117.14 $126.96 $31.55 27,838,524
2020-02-27 $134.49 $138.36 $127.43 $127.47 $31.67 28,270,948
2020-02-26 $142.39 $146.03 $139.33 $140.10 $34.81 22,698,708
2020-02-25 $151.68 $152.27 $140.22 $141.17 $35.08 21,569,760
2020-02-24 $150.86 $153.52 $148.84 $150.00 $37.27 15,520,008
2020-02-21 $162.90 $163.23 $160.09 $160.91 $39.98 7,902,720
2020-02-20 $165.13 $166.01 $161.21 $164.39 $40.85 10,363,120
2020-02-19 $165.23 $166.50 $164.95 $165.72 $41.18 2,711,472
2020-02-18 $164.00 $164.61 $162.73 $164.20 $40.80 7,572,564
2020-02-14 $164.96 $165.19 $163.76 $165.06 $41.01 7,612,268
2020-02-13 $163.37 $165.61 $163.12 $164.58 $40.89 6,850,656
2020-02-12 $164.40 $165.19 $164.01 $164.94 $40.98 4,358,860
2020-02-11 $163.77 $164.57 $162.36 $162.86 $40.47 7,060,296
2020-02-10 $158.96 $162.36 $158.96 $162.36 $40.34 3,762,028
2020-02-07 $160.58 $161.32 $159.39 $159.95 $39.74 4,725,848
2020-02-06 $161.60 $161.90 $160.54 $161.72 $40.18 3,302,272
2020-02-05 $160.07 $160.83 $158.55 $160.63 $39.91 7,006,896
2020-02-04 $156.09 $157.90 $155.75 $157.02 $39.02 5,160,372
2020-02-03 $151.66 $154.29 $151.60 $152.42 $37.87 9,020,984
2020-01-31 $155.16 $155.28 $149.22 $150.18 $37.32 18,334,816
2020-01-30 $152.63 $156.04 $151.91 $155.75 $38.70 12,753,844
2020-01-29 $156.52 $156.75 $154.65 $154.87 $38.48 7,936,460
2020-01-28 $153.36 $156.01 $152.94 $155.11 $38.54 6,961,472
2020-01-27 $151.50 $153.47 $151.13 $151.94 $37.75 10,072,832
2020-01-24 $160.60 $160.61 $155.67 $156.93 $38.99 13,231,188
2020-01-23 $158.81 $160.05 $157.62 $159.86 $39.72 6,559,140
2020-01-22 $160.40 $161.07 $159.38 $159.58 $39.65 4,151,536
2020-01-21 $159.07 $160.32 $159.05 $159.48 $39.63 4,716,844
2020-01-17 $159.91 $160.34 $159.29 $160.22 $39.81 4,549,124
2020-01-16 $157.99 $159.14 $157.78 $159.12 $39.54 4,299,240
2020-01-15 $155.82 $157.40 $155.71 $156.54 $38.90 5,635,596
2020-01-14 $155.94 $157.00 $155.37 $155.90 $38.74 6,723,080
2020-01-13 $154.95 $156.39 $154.48 $156.35 $38.85 3,844,484
2020-01-10 $155.88 $155.96 $153.81 $154.25 $38.33 4,285,956
2020-01-09 $154.76 $155.27 $154.15 $155.16 $38.55 3,459,812
2020-01-08 $151.78 $154.39 $151.46 $153.06 $38.03 7,528,292
2020-01-07 $151.83 $152.32 $151.07 $151.52 $37.65 3,768,992
2020-01-06 $149.45 $152.49 $149.37 $152.41 $37.87 6,460,292
2020-01-03 $150.06 $152.44 $150.02 $151.27 $37.59 6,575,336
2020-01-02 $152.40 $153.59 $151.43 $153.55 $38.15 5,365,104
2019-12-31 $149.55 $151.06 $149.21 $150.84 $37.48 6,557,556
2019-12-30 $151.85 $151.95 $149.63 $150.17 $37.31 7,446,036
2019-12-27 $152.67 $152.68 $151.29 $151.79 $37.72 4,184,400
2019-12-26 $150.69 $151.88 $150.69 $151.85 $37.73 2,764,996
2019-12-24 $150.56 $150.61 $150.04 $150.37 $37.36 2,224,116
2019-12-23 $150.97 $150.99 $150.47 $150.62 $37.36 3,349,140
2019-12-20 $149.92 $150.83 $149.87 $150.38 $37.30 5,290,464
2019-12-19 $147.82 $148.96 $147.81 $148.87 $36.93 3,492,740
2019-12-18 $148.06 $148.31 $147.67 $147.70 $36.63 2,540,952
2019-12-17 $148.07 $148.31 $147.62 $147.67 $36.63 2,517,604
2019-12-16 $147.37 $148.23 $147.34 $147.62 $36.62 3,465,920
2019-12-13 $145.24 $146.88 $144.41 $145.63 $36.12 8,345,056
2019-12-12 $142.99 $146.26 $142.79 $145.45 $36.08 11,040,004
2019-12-11 $142.67 $143.28 $142.29 $143.02 $35.47 5,264,880
2019-12-10 $142.49 $143.17 $141.60 $142.21 $35.27 4,538,464
2019-12-09 $143.07 $143.74 $142.51 $142.60 $35.37 3,076,492
2019-12-06 $142.82 $143.90 $142.82 $143.45 $35.58 3,684,400
2019-12-05 $141.09 $141.10 $139.63 $140.94 $34.96 6,325,740
2019-12-04 $139.73 $141.02 $139.43 $140.46 $34.84 3,793,440
2019-12-03 $137.90 $138.81 $136.54 $138.69 $34.40 8,694,156
2019-12-02 $143.32 $143.32 $140.22 $140.65 $34.89 6,556,276
2019-11-29 $143.59 $143.85 $142.86 $143.03 $35.48 2,303,744
2019-11-27 $143.44 $144.16 $143.16 $144.16 $35.76 2,389,160
2019-11-26 $142.36 $143.10 $142.00 $142.93 $35.45 2,257,588
2019-11-25 $141.04 $142.30 $141.04 $142.27 $35.29 4,613,272
2019-11-22 $140.26 $140.37 $139.14 $140.13 $34.76 3,066,384
2019-11-21 $140.04 $140.17 $138.75 $139.56 $34.62 2,676,252
2019-11-20 $140.48 $140.96 $138.45 $140.02 $34.73 5,308,860
2019-11-19 $141.77 $141.77 $140.43 $141.00 $34.97 2,754,824
2019-11-18 $140.72 $141.40 $140.29 $141.13 $35.01 3,187,580
2019-11-15 $140.23 $140.99 $139.66 $140.98 $34.97 3,670,236
2019-11-14 $138.26 $139.04 $137.68 $138.95 $34.46 3,798,136
2019-11-13 $137.54 $138.97 $137.29 $138.58 $34.37 4,530,396
2019-11-12 $138.28 $139.42 $137.75 $138.47 $34.35 6,119,356
2019-11-11 $137.17 $138.12 $137.00 $137.98 $34.22 2,070,784
2019-11-08 $137.49 $138.52 $136.78 $138.52 $34.36 3,029,608
2019-11-07 $138.13 $138.95 $137.36 $137.85 $34.19 4,629,264
2019-11-06 $136.85 $137.13 $135.96 $136.92 $33.96 4,369,188
2019-11-05 $137.31 $137.64 $136.57 $136.83 $33.94 3,065,020
2019-11-04 $137.59 $137.72 $136.81 $137.12 $34.01 6,087,380
2019-11-01 $134.96 $136.16 $134.78 $136.16 $33.77 5,031,108
2019-10-31 $134.29 $134.29 $132.20 $133.59 $33.14 5,864,108
2019-10-30 $133.77 $134.74 $132.44 $134.41 $33.34 5,879,892
2019-10-29 $133.37 $134.44 $133.25 $133.57 $33.13 4,656,196
2019-10-28 $133.30 $134.13 $133.30 $133.72 $33.17 3,676,128
2019-10-25 $130.59 $132.71 $130.54 $132.23 $32.80 4,460,948
2019-10-24 $131.59 $131.68 $130.33 $131.16 $32.53 3,092,472
2019-10-23 $129.71 $130.76 $129.51 $130.71 $32.42 2,724,908
2019-10-22 $131.37 $131.57 $129.84 $129.94 $32.23 4,495,580
2019-10-21 $130.36 $131.00 $129.92 $130.91 $32.47 3,336,116
2019-10-18 $129.75 $130.34 $128.22 $129.08 $32.02 4,932,548
2019-10-17 $130.60 $131.08 $129.59 $130.19 $32.29 4,313,816
2019-10-16 $129.45 $130.13 $129.08 $129.52 $32.13 3,495,748
2019-10-15 $128.37 $130.64 $128.31 $129.96 $32.23 5,501,912
2019-10-14 $127.40 $128.01 $127.11 $127.50 $31.62 3,505,884
2019-10-11 $127.70 $129.80 $127.58 $127.73 $31.68 8,779,664
2019-10-10 $123.34 $125.95 $123.22 $125.09 $31.03 7,058,200
2019-10-09 $123.06 $124.35 $122.47 $123.41 $30.61 7,024,196
2019-10-08 $123.32 $124.03 $121.20 $121.21 $30.06 10,201,080
2019-10-07 $125.42 $126.96 $124.84 $125.12 $31.03 6,461,048
2019-10-04 $123.52 $126.41 $123.50 $126.15 $31.29 8,570,548
2019-10-03 $120.69 $122.85 $118.22 $122.84 $30.47 12,640,360
2019-10-02 $123.88 $123.88 $119.73 $120.99 $30.01 12,225,864
2019-10-01 $129.27 $129.88 $125.16 $125.40 $31.10 6,873,500
2019-09-30 $127.73 $129.11 $127.71 $128.45 $31.86 3,973,156
2019-09-27 $129.41 $129.50 $125.80 $127.29 $31.57 7,106,896
2019-09-26 $129.27 $129.43 $127.33 $128.71 $31.92 7,903,712
2019-09-25 $127.77 $129.67 $126.39 $129.18 $32.04 5,995,084
2019-09-24 $130.85 $131.19 $126.83 $127.74 $31.68 8,787,276
2019-09-23 $129.20 $130.46 $129.00 $129.81 $32.20 3,610,012
2019-09-20 $131.71 $131.94 $129.13 $129.78 $32.19 5,543,804
2019-09-19 $131.50 $132.51 $130.81 $131.13 $32.52 5,226,932
2019-09-18 $130.64 $131.26 $128.66 $131.21 $32.54 5,670,628
2019-09-17 $130.11 $131.10 $130.03 $131.02 $32.50 2,296,612
2019-09-16 $130.06 $130.76 $129.74 $130.40 $32.34 3,071,616
2019-09-13 $131.82 $132.13 $130.85 $131.22 $32.55 2,326,364
2019-09-12 $131.35 $132.41 $130.65 $131.45 $32.60 5,194,508
2019-09-11 $128.99 $130.58 $128.43 $130.54 $32.38 4,999,880
2019-09-10 $128.00 $128.78 $126.83 $128.78 $31.94 2,837,072
2019-09-09 $129.62 $129.67 $127.89 $128.76 $31.94 2,671,620
2019-09-06 $128.83 $129.26 $128.17 $128.67 $31.91 5,116,444
2019-09-05 $127.60 $129.31 $127.48 $128.50 $31.87 4,539,120
2019-09-04 $124.55 $125.28 $123.78 $125.22 $31.06 4,185,764
2019-09-03 $122.37 $123.19 $121.22 $122.51 $30.39 6,363,248
2019-08-30 $125.46 $125.48 $123.09 $123.96 $30.75 5,563,336
2019-08-29 $123.39 $124.56 $122.44 $124.08 $30.78 7,022,036
2019-08-28 $118.69 $121.17 $118.00 $120.97 $30.00 6,233,948
2019-08-27 $121.61 $121.94 $118.68 $119.30 $29.59 5,712,772
2019-08-26 $119.72 $120.26 $118.32 $120.25 $29.83 6,633,556
2019-08-23 $122.90 $124.43 $116.56 $117.67 $29.19 12,875,400
2019-08-22 $124.85 $125.45 $122.47 $124.07 $30.77 5,514,536
2019-08-21 $124.26 $124.57 $123.59 $124.18 $30.80 3,700,256
2019-08-20 $123.70 $124.17 $122.12 $122.25 $30.32 4,986,656
2019-08-19 $124.08 $124.79 $123.44 $124.22 $30.81 5,226,960
2019-08-16 $119.29 $121.65 $119.25 $121.29 $30.08 7,888,480
2019-08-15 $117.98 $118.60 $115.93 $117.84 $29.23 11,239,816
2019-08-14 $120.76 $121.32 $117.08 $117.21 $29.07 11,962,692
2019-08-13 $120.51 $125.93 $120.23 $124.50 $30.88 11,306,284
2019-08-12 $122.38 $122.94 $119.92 $120.87 $29.98 6,134,912
2019-08-09 $124.70 $125.25 $122.19 $123.85 $30.72 10,043,124
2019-08-08 $122.25 $125.52 $121.74 $125.47 $31.12 6,740,016
2019-08-07 $117.87 $121.56 $115.93 $120.85 $29.98 13,888,196
2019-08-06 $119.19 $120.95 $117.83 $120.78 $29.96 9,786,668
2019-08-05 $121.14 $121.22 $115.67 $117.72 $29.20 14,040,976
2019-08-02 $126.06 $126.25 $123.51 $125.24 $31.06 9,861,480
2019-08-01 $129.31 $132.15 $126.16 $126.88 $31.47 12,325,356
2019-07-31 $132.33 $132.52 $127.30 $129.18 $32.04 10,945,104
2019-07-30 $131.40 $132.51 $131.07 $132.18 $32.79 3,580,652
2019-07-29 $133.14 $133.19 $132.24 $132.84 $32.95 3,047,416
2019-07-26 $132.21 $133.46 $132.10 $133.28 $33.06 4,009,036
2019-07-25 $132.41 $132.41 $130.75 $131.53 $32.62 4,350,892
2019-07-24 $130.90 $132.80 $130.79 $132.80 $32.94 3,865,144
2019-07-23 $130.83 $131.62 $130.06 $131.60 $32.64 3,224,632
2019-07-22 $129.53 $130.29 $129.04 $129.77 $32.19 3,248,220
2019-07-19 $131.68 $131.81 $128.98 $129.15 $32.03 5,606,120
2019-07-18 $129.19 $130.98 $128.76 $130.64 $32.40 5,567,860
2019-07-17 $131.46 $131.59 $129.69 $129.69 $32.17 3,997,176
2019-07-16 $132.30 $132.46 $131.21 $131.50 $32.62 3,616,920
2019-07-15 $132.72 $132.73 $131.92 $132.40 $32.84 2,991,848
2019-07-12 $131.61 $132.38 $131.33 $132.33 $32.82 3,053,840
2019-07-11 $131.19 $131.39 $130.19 $131.11 $32.52 4,219,008
2019-07-10 $130.40 $131.46 $129.87 $130.53 $32.38 4,764,024
2019-07-09 $127.91 $129.64 $127.88 $129.43 $32.10 3,212,948
2019-07-08 $129.21 $129.52 $128.53 $129.01 $32.00 4,812,276
2019-07-05 $129.62 $130.65 $128.36 $130.46 $32.36 5,258,496
2019-07-03 $129.44 $130.81 $129.26 $130.78 $32.44 3,754,808
2019-07-02 $128.07 $128.83 $127.27 $128.79 $31.94 4,136,732
2019-07-01 $129.01 $129.21 $127.01 $128.10 $31.77 7,149,932
2019-06-28 $125.53 $126.36 $125.07 $126.01 $31.26 4,088,292
2019-06-27 $124.47 $125.09 $124.13 $124.68 $30.93 3,465,072
2019-06-26 $124.87 $125.35 $123.67 $123.73 $30.69 3,710,960
2019-06-25 $126.58 $126.58 $123.95 $124.04 $30.77 4,842,284
2019-06-24 $127.28 $127.58 $126.66 $126.84 $31.39 3,282,196
2019-06-21 $127.22 $128.44 $126.92 $127.16 $31.47 4,691,724
2019-06-20 $127.67 $127.88 $125.60 $127.48 $31.55 4,297,984
2019-06-19 $124.72 $125.63 $123.79 $125.20 $30.99 4,132,032
2019-06-18 $123.72 $125.60 $123.42 $124.48 $30.81 5,725,292
2019-06-17 $122.18 $122.77 $121.89 $122.13 $30.23 3,227,928
2019-06-14 $121.96 $122.53 $121.28 $121.94 $30.18 2,751,188
2019-06-13 $122.13 $122.59 $121.46 $122.37 $30.29 4,281,996
2019-06-12 $121.51 $122.02 $120.81 $121.31 $30.02 3,885,252
2019-06-11 $123.51 $123.85 $121.15 $121.74 $30.13 5,898,656
2019-06-10 $122.14 $123.36 $121.72 $121.83 $30.15 7,362,624
2019-06-07 $119.29 $121.70 $119.12 $120.65 $29.86 7,798,332
2019-06-06 $117.07 $118.97 $116.50 $118.34 $29.29 7,547,492
2019-06-05 $116.35 $116.86 $114.67 $116.80 $28.91 6,963,532
2019-06-04 $112.13 $114.99 $111.73 $114.82 $28.42 7,932,992
2019-06-03 $110.66 $111.68 $108.88 $110.06 $27.24 13,371,920
2019-05-31 $111.43 $112.19 $110.64 $110.68 $27.39 8,725,648
2019-05-30 $113.78 $114.57 $112.76 $113.72 $28.15 5,333,744
2019-05-29 $113.67 $114.04 $111.87 $113.23 $28.03 9,163,832
2019-05-28 $117.14 $118.03 $114.69 $114.71 $28.39 6,079,992
2019-05-24 $117.74 $118.08 $116.33 $116.88 $28.93 3,536,736
2019-05-23 $117.27 $117.30 $115.13 $116.47 $28.83 8,341,196
2019-05-22 $119.18 $120.20 $118.94 $119.41 $29.55 4,892,004
2019-05-21 $119.54 $120.46 $119.33 $120.10 $29.73 3,722,472
2019-05-20 $118.11 $119.21 $117.31 $118.07 $29.22 5,498,692
2019-05-17 $118.99 $121.89 $118.99 $119.64 $29.61 7,234,764
2019-05-16 $119.60 $122.44 $119.56 $121.16 $29.99 6,003,624
2019-05-15 $116.13 $119.58 $115.94 $118.94 $29.44 9,181,584
2019-05-14 $116.48 $119.03 $116.40 $117.66 $29.12 4,766,428
2019-05-13 $116.88 $117.79 $114.79 $115.59 $28.61 10,973,068
2019-05-10 $119.63 $122.37 $116.81 $121.58 $30.09 10,300,972
2019-05-09 $119.29 $121.07 $117.65 $120.50 $29.82 8,579,292
2019-05-08 $121.30 $122.90 $120.71 $121.30 $30.02 5,508,948
2019-05-07 $123.55 $124.11 $119.81 $121.64 $30.11 9,040,612
2019-05-06 $122.74 $126.25 $122.44 $125.83 $31.14 6,190,896
2019-05-03 $125.87 $127.15 $125.67 $126.88 $31.40 4,207,764
2019-05-02 $124.88 $125.79 $123.11 $124.54 $30.82 7,341,176
2019-05-01 $127.58 $127.76 $125.03 $125.14 $30.97 6,177,668
2019-04-30 $126.50 $127.23 $125.19 $126.89 $31.41 4,782,812
2019-04-29 $126.59 $127.36 $126.49 $126.86 $31.40 2,448,612
2019-04-26 $125.38 $126.56 $124.62 $126.54 $31.32 4,332,644
2019-04-25 $125.43 $125.96 $124.19 $125.35 $31.02 4,294,296
2019-04-24 $126.00 $126.31 $125.39 $125.57 $31.08 3,116,072
2019-04-23 $124.23 $126.32 $124.02 $126.14 $31.22 4,109,136
2019-04-22 $122.95 $124.04 $122.87 $123.88 $30.66 2,323,716
2019-04-18 $123.78 $123.93 $122.53 $123.70 $30.62 4,804,572
2019-04-17 $124.89 $124.91 $122.84 $123.28 $30.51 4,436,912
2019-04-16 $124.54 $124.60 $123.31 $123.87 $30.66 4,148,880
2019-04-15 $123.99 $124.04 $122.97 $123.75 $30.63 3,427,468
2019-04-12 $123.80 $124.18 $123.13 $123.91 $30.67 3,950,648
2019-04-11 $122.79 $122.79 $121.75 $122.27 $30.26 3,270,740
2019-04-10 $121.93 $122.44 $121.55 $122.33 $30.28 2,685,808
2019-04-09 $121.88 $122.18 $121.03 $121.54 $30.08 7,261,428
2019-04-08 $122.22 $122.92 $121.61 $122.85 $30.41 4,613,412
2019-04-05 $122.13 $122.67 $121.84 $122.57 $30.34 4,024,020
2019-04-04 $121.17 $121.70 $120.50 $121.53 $30.08 3,247,228
2019-04-03 $121.64 $122.01 $120.32 $120.97 $29.94 6,013,792
2019-04-02 $120.58 $120.72 $119.80 $120.53 $29.83 2,676,196
2019-04-01 $119.48 $120.66 $119.23 $120.44 $29.81 5,101,088
2019-03-29 $117.59 $117.93 $116.56 $117.80 $29.16 5,460,308
2019-03-28 $115.91 $116.59 $114.84 $116.29 $28.78 5,237,216
2019-03-27 $116.58 $117.06 $113.92 $115.35 $28.55 5,627,072
2019-03-26 $116.46 $117.43 $115.29 $116.52 $28.84 8,634,292
2019-03-25 $114.75 $115.80 $113.76 $114.90 $28.44 8,834,872
2019-03-22 $118.37 $118.87 $115.00 $115.03 $28.47 12,317,108
2019-03-21 $116.30 $120.02 $116.27 $119.65 $29.61 5,219,864
2019-03-20 $117.57 $118.69 $116.06 $116.97 $28.95 7,991,980
2019-03-19 $118.95 $119.65 $117.20 $118.07 $29.17 5,182,892
2019-03-18 $117.31 $118.25 $117.11 $118.04 $29.16 5,272,080
2019-03-15 $116.46 $117.85 $116.34 $117.16 $28.94 5,691,228
2019-03-14 $116.18 $116.56 $115.60 $116.04 $28.67 4,000,304
2019-03-13 $115.51 $117.03 $115.34 $116.20 $28.71 5,269,420
2019-03-12 $114.31 $115.13 $114.18 $114.63 $28.32 4,123,704
2019-03-11 $111.26 $113.97 $111.26 $113.91 $28.14 3,844,688
2019-03-08 $109.40 $110.75 $108.96 $110.65 $27.34 8,063,756
2019-03-07 $112.57 $112.66 $110.34 $111.11 $27.45 10,606,704
2019-03-06 $114.48 $114.48 $112.73 $112.97 $27.91 7,456,448
2019-03-05 $114.84 $115.01 $113.90 $114.43 $28.27 3,467,708
2019-03-04 $116.57 $116.75 $112.64 $114.76 $28.35 11,460,564
2019-03-01 $115.64 $115.98 $114.30 $115.71 $28.59 5,848,676
2019-02-28 $114.38 $114.81 $113.90 $114.09 $28.18 3,103,680
2019-02-27 $114.09 $114.92 $113.23 $114.67 $28.33 4,752,088
2019-02-26 $114.57 $115.56 $114.45 $114.75 $28.35 4,004,420
2019-02-25 $115.93 $116.41 $114.87 $115.04 $28.42 7,617,760
2019-02-22 $113.83 $114.81 $113.56 $114.64 $28.32 5,362,824
2019-02-21 $113.51 $113.79 $112.37 $113.26 $27.98 5,552,124
2019-02-20 $113.64 $114.49 $113.14 $114.09 $28.18 5,430,512
2019-02-19 $112.52 $114.25 $112.50 $113.68 $28.08 4,118,204
2019-02-15 $112.47 $113.30 $112.27 $113.26 $27.98 6,076,220
2019-02-14 $110.36 $111.87 $109.63 $110.84 $27.38 7,722,876
2019-02-13 $111.47 $112.14 $111.07 $111.38 $27.52 7,085,676
2019-02-12 $109.34 $111.03 $109.26 $110.74 $27.36 4,536,864
2019-02-11 $108.40 $108.61 $107.45 $107.93 $26.66 4,728,508
2019-02-08 $106.42 $107.88 $105.73 $107.81 $26.63 6,982,792
2019-02-07 $108.21 $108.67 $106.08 $107.59 $26.58 9,163,560
2019-02-06 $109.72 $110.12 $109.03 $109.66 $27.09 3,145,828
2019-02-05 $109.50 $110.25 $109.01 $110.03 $27.18 4,803,124
2019-02-04 $107.61 $109.15 $107.03 $109.15 $26.96 3,945,456
2019-02-01 $107.65 $108.52 $106.93 $107.64 $26.59 6,138,064
2019-01-31 $105.61 $107.86 $105.42 $107.42 $26.54 7,794,768
2019-01-30 $103.75 $106.38 $103.09 $105.65 $26.10 7,743,996
2019-01-29 $102.84 $103.30 $101.70 $102.42 $25.30 3,874,628
2019-01-28 $102.45 $102.79 $101.18 $102.79 $25.39 5,293,612
2019-01-25 $104.16 $105.01 $103.81 $104.29 $25.76 5,509,280
2019-01-24 $102.34 $103.08 $101.44 $102.60 $25.35 5,980,512
2019-01-23 $102.99 $103.57 $100.40 $102.43 $25.30 7,444,916
2019-01-22 $103.62 $103.80 $100.70 $102.16 $25.24 11,314,760
2019-01-18 $103.81 $105.33 $103.13 $104.88 $25.91 8,636,848
2019-01-17 $99.97 $102.98 $99.93 $102.18 $25.24 5,833,508
2019-01-16 $100.63 $101.50 $100.45 $100.70 $24.88 5,117,104
2019-01-15 $98.37 $100.53 $98.37 $100.31 $24.78 10,003,012
2019-01-14 $97.61 $98.69 $97.29 $98.07 $24.23 5,322,804
2019-01-11 $98.28 $99.24 $97.77 $99.18 $24.50 6,199,528
2019-01-10 $97.22 $99.38 $96.62 $99.22 $24.51 10,758,640
2019-01-09 $98.20 $99.25 $97.19 $98.46 $24.32 8,843,088
2019-01-08 $97.66 $98.03 $95.58 $97.56 $24.10 12,252,604
2019-01-07 $94.57 $97.01 $93.81 $95.80 $23.67 10,202,524
2019-01-04 $90.89 $94.85 $90.57 $94.43 $23.33 14,079,932
2019-01-03 $91.46 $91.63 $88.03 $88.34 $21.82 18,859,516
2019-01-02 $89.89 $93.67 $89.77 $92.93 $22.96 14,064,784
2018-12-31 $92.43 $92.86 $90.98 $92.82 $22.93 12,244,492
2018-12-28 $92.50 $93.80 $90.20 $91.15 $22.52 15,339,904
2018-12-27 $87.43 $91.60 $84.74 $91.60 $22.63 14,512,872
2018-12-26 $82.94 $89.94 $81.39 $89.83 $22.19 15,690,904
2018-12-24 $85.39 $86.24 $81.81 $81.81 $20.16 13,766,228
2018-12-21 $90.98 $93.21 $86.11 $86.59 $21.34 21,840,060
2018-12-20 $92.36 $93.63 $88.46 $90.42 $22.28 21,844,224
2018-12-19 $96.41 $99.48 $91.95 $93.41 $23.02 18,854,664
2018-12-18 $97.93 $98.49 $95.02 $96.34 $23.74 10,131,292
2018-12-17 $99.68 $100.64 $95.18 $96.46 $23.77 15,128,664
2018-12-14 $102.46 $103.32 $100.03 $100.51 $24.77 12,446,620
2018-12-13 $105.30 $106.07 $103.47 $104.45 $25.74 12,059,812
2018-12-12 $106.13 $107.25 $104.49 $104.53 $25.76 12,468,940
2018-12-11 $106.24 $106.38 $102.20 $103.47 $25.50 13,004,996
2018-12-10 $102.89 $104.26 $99.19 $103.38 $25.47 15,997,832
2018-12-07 $107.76 $109.20 $102.33 $103.11 $25.41 15,941,176
2018-12-06 $104.97 $108.28 $102.16 $108.28 $26.68 22,518,292
2018-12-04 $115.26 $115.63 $108.19 $108.61 $26.76 17,185,736
2018-12-03 $116.91 $116.96 $114.57 $115.98 $28.58 11,213,368
2018-11-30 $111.54 $113.59 $111.32 $113.10 $27.87 7,044,372
2018-11-29 $111.49 $113.00 $110.47 $111.70 $27.52 12,051,096
2018-11-28 $108.22 $112.20 $107.39 $112.07 $27.62 10,572,212
2018-11-27 $105.65 $107.24 $105.16 $107.24 $26.43 6,522,616
2018-11-26 $105.24 $106.59 $104.88 $106.54 $26.25 7,989,936
2018-11-23 $103.18 $104.46 $103.10 $103.36 $25.47 3,165,060
2018-11-21 $105.30 $106.31 $104.66 $104.66 $25.79 5,990,940
2018-11-20 $104.98 $106.28 $103.15 $104.01 $25.63 16,349,832
2018-11-19 $111.26 $111.46 $107.20 $108.00 $26.61 7,309,268
2018-11-16 $110.23 $112.60 $109.79 $111.78 $27.54 8,422,600
2018-11-15 $107.82 $111.65 $106.40 $111.20 $27.40 11,971,180
2018-11-14 $112.19 $112.54 $107.57 $108.91 $26.84 11,505,264
2018-11-13 $111.34 $113.16 $109.85 $110.52 $27.23 6,915,116
2018-11-12 $114.76 $115.00 $110.49 $110.87 $27.32 9,984,332
2018-11-09 $116.35 $116.47 $113.96 $115.39 $28.43 7,092,580
2018-11-08 $117.32 $118.18 $116.53 $117.54 $28.96 7,032,144
2018-11-07 $115.17 $118.13 $114.83 $117.97 $29.07 8,550,104
2018-11-06 $111.75 $113.34 $111.72 $113.19 $27.89 4,898,584
2018-11-05 $111.02 $112.30 $110.18 $111.80 $27.55 5,349,056
2018-11-02 $113.00 $113.31 $108.73 $110.63 $27.26 13,290,436
2018-11-01 $110.44 $112.12 $109.43 $111.85 $27.56 6,461,968
2018-10-31 $109.69 $111.71 $109.27 $109.65 $27.02 10,112,752
2018-10-30 $104.15 $107.64 $103.76 $107.35 $26.45 9,741,984
2018-10-29 $108.26 $109.35 $101.13 $104.30 $25.70 17,356,452
2018-10-26 $105.94 $108.28 $103.05 $105.47 $25.99 22,410,076
2018-10-25 $107.16 $110.72 $106.29 $109.35 $26.95 11,667,852
2018-10-24 $112.22 $112.53 $105.08 $105.61 $26.02 13,879,388
2018-10-23 $110.14 $113.42 $108.29 $112.38 $27.69 18,066,596
2018-10-22 $115.23 $115.54 $113.08 $113.58 $27.99 11,246,428
2018-10-19 $115.41 $117.15 $113.85 $114.61 $28.24 8,422,208
2018-10-18 $117.31 $117.87 $113.55 $114.83 $28.30 12,526,212
2018-10-17 $118.18 $118.79 $115.78 $118.19 $29.12 14,458,012
2018-10-16 $115.02 $118.56 $114.64 $118.19 $29.12 7,677,768
2018-10-15 $114.16 $115.38 $113.13 $113.34 $27.93 11,360,700
2018-10-12 $115.39 $115.47 $111.61 $114.60 $28.24 15,557,264
2018-10-11 $115.61 $117.09 $109.95 $111.46 $27.47 26,439,596
2018-10-10 $124.02 $124.05 $116.29 $116.57 $28.72 13,227,200
2018-10-09 $124.47 $125.80 $124.00 $124.57 $30.70 7,276,168
2018-10-08 $124.22 $125.25 $122.90 $124.86 $30.77 7,577,968
2018-10-05 $126.54 $127.07 $123.49 $125.03 $30.81 11,525,240
2018-10-04 $127.87 $127.95 $124.80 $126.43 $31.15 11,896,400
2018-10-03 $129.27 $129.74 $128.08 $128.46 $31.65 5,619,248
2018-10-02 $128.23 $128.99 $127.92 $128.27 $31.61 3,233,560
2018-10-01 $128.78 $129.49 $127.79 $128.41 $31.64 5,762,244
2018-09-28 $126.95 $128.04 $126.90 $127.52 $31.42 3,260,856
2018-09-27 $127.33 $128.60 $127.04 $127.56 $31.43 2,461,924
2018-09-26 $127.79 $128.94 $126.45 $126.85 $31.26 4,076,964
2018-09-25 $128.47 $128.55 $127.55 $127.77 $31.45 3,227,112
2018-09-24 $128.32 $128.44 $127.44 $128.08 $31.53 4,157,456
2018-09-21 $129.90 $129.98 $128.74 $128.93 $31.74 3,196,528
2018-09-20 $128.29 $129.45 $128.20 $129.09 $31.78 6,704,904
2018-09-19 $126.85 $127.52 $126.77 $127.11 $31.29 3,849,080
2018-09-18 $125.66 $127.43 $125.66 $126.85 $31.23 5,975,536
2018-09-17 $126.84 $126.84 $125.22 $125.50 $30.90 3,241,704
2018-09-14 $127.03 $127.19 $126.09 $126.88 $31.24 4,766,292
2018-09-13 $126.36 $127.01 $126.13 $126.81 $31.22 4,173,120
2018-09-12 $125.35 $125.93 $124.60 $125.44 $30.88 5,357,176
2018-09-11 $123.90 $125.75 $123.54 $125.40 $30.87 5,409,364
2018-09-10 $125.06 $125.31 $124.32 $124.50 $30.65 2,832,612
2018-09-07 $123.55 $125.04 $123.36 $124.08 $30.55 5,133,312
2018-09-06 $125.46 $125.74 $123.58 $124.63 $30.68 6,453,772
2018-09-05 $125.70 $125.90 $124.39 $125.34 $30.86 7,601,960
2018-09-04 $126.12 $126.41 $125.08 $126.14 $31.05 4,172,656
2018-08-31 $126.10 $126.96 $125.65 $126.51 $31.14 3,143,724
2018-08-30 $127.07 $127.46 $125.95 $126.50 $31.14 4,899,844
2018-08-29 $126.47 $127.83 $126.23 $127.62 $31.42 3,170,332
2018-08-28 $126.60 $126.68 $125.81 $126.24 $31.08 2,023,648
2018-08-27 $125.30 $126.24 $125.19 $126.09 $31.04 6,171,496
2018-08-24 $123.26 $124.33 $123.24 $124.18 $30.57 5,369,164
2018-08-23 $122.89 $123.73 $122.43 $122.71 $30.21 3,342,000
2018-08-22 $122.84 $123.60 $122.59 $123.09 $30.30 2,829,056
2018-08-21 $123.20 $124.08 $123.07 $123.18 $30.32 3,313,924
2018-08-20 $122.68 $122.96 $122.16 $122.69 $30.20 4,023,240
2018-08-17 $121.06 $122.60 $120.74 $122.10 $30.06 5,009,744
2018-08-16 $120.78 $122.18 $120.78 $121.36 $29.88 5,897,548
2018-08-15 $119.93 $120.04 $118.03 $119.41 $29.40 8,037,708
2018-08-14 $120.45 $121.46 $120.04 $121.24 $29.85 3,603,760
2018-08-13 $120.91 $121.50 $119.46 $119.67 $29.46 5,864,192
2018-08-10 $120.84 $121.41 $119.97 $120.61 $29.69 7,650,500
2018-08-09 $122.70 $123.10 $122.18 $122.31 $30.11 2,769,264
2018-08-08 $122.62 $123.06 $122.24 $122.64 $30.19 4,094,060
2018-08-07 $122.64 $123.18 $122.51 $122.75 $30.22 5,404,692
2018-08-06 $121.13 $122.30 $120.78 $122.04 $30.04 4,553,744
2018-08-03 $120.23 $121.17 $120.08 $121.17 $29.83 3,999,748
2018-08-02 $117.65 $120.27 $117.39 $120.01 $29.54 3,846,036
2018-08-01 $119.36 $119.91 $118.23 $118.89 $29.27 4,858,616
2018-07-31 $118.88 $119.83 $118.46 $119.18 $29.34 4,687,116
2018-07-30 $119.43 $119.56 $117.58 $118.03 $29.06 9,797,228
2018-07-27 $121.34 $121.39 $118.47 $119.37 $29.39 9,055,696
2018-07-26 $120.86 $121.68 $120.81 $120.98 $29.78 2,886,828
2018-07-25 $119.36 $121.92 $119.30 $121.72 $29.97 7,049,080
2018-07-24 $119.70 $120.39 $118.77 $119.54 $29.43 5,870,584
2018-07-23 $117.75 $118.60 $117.45 $118.44 $29.16 2,012,020
2018-07-20 $118.09 $118.64 $117.83 $118.02 $29.05 4,493,884
2018-07-19 $118.56 $118.86 $117.81 $118.31 $29.13 3,507,496
2018-07-18 $118.76 $119.29 $118.38 $119.20 $29.34 3,045,964
2018-07-17 $117.03 $119.11 $116.98 $118.76 $29.24 4,431,572
2018-07-16 $118.02 $118.14 $117.35 $117.72 $28.98 4,146,988
2018-07-13 $117.68 $118.28 $117.21 $117.94 $29.03 3,389,208
2018-07-12 $116.90 $117.85 $116.34 $117.76 $28.99 5,378,668
2018-07-11 $116.00 $116.71 $115.46 $115.75 $28.50 9,331,072
2018-07-10 $117.08 $117.56 $116.78 $117.37 $28.89 4,586,796
2018-07-09 $115.53 $116.66 $115.50 $116.61 $28.71 4,348,800
2018-07-06 $112.72 $114.93 $112.36 $114.49 $28.19 6,279,084
2018-07-05 $111.91 $112.75 $110.94 $112.70 $27.74 9,071,684
2018-07-03 $112.54 $112.61 $110.53 $110.86 $27.29 5,564,540
2018-07-02 $109.80 $111.89 $109.57 $111.81 $27.53 9,505,316
2018-06-29 $111.95 $113.20 $111.18 $111.29 $27.40 7,838,944
2018-06-28 $109.61 $111.65 $108.97 $110.97 $27.32 16,331,552
2018-06-27 $112.10 $113.44 $109.61 $109.67 $27.00 10,775,440
2018-06-26 $111.59 $112.36 $110.93 $111.55 $27.46 6,170,016
2018-06-25 $113.11 $113.26 $109.53 $111.10 $27.35 21,376,032
2018-06-22 $115.02 $115.09 $114.02 $114.20 $28.11 5,501,820
2018-06-21 $115.24 $115.25 $113.35 $113.84 $28.03 9,184,160
2018-06-20 $115.59 $115.92 $114.99 $115.33 $28.39 4,806,576
2018-06-19 $113.87 $115.32 $113.44 $115.13 $28.30 7,658,096
2018-06-18 $115.10 $116.14 $114.64 $116.03 $28.52 6,509,528
2018-06-15 $116.09 $116.80 $115.01 $116.52 $28.64 5,298,240
2018-06-14 $117.03 $117.33 $116.25 $116.84 $28.72 6,486,908
2018-06-13 $117.23 $117.47 $116.07 $116.17 $28.55 6,664,932
2018-06-12 $117.14 $117.35 $116.40 $117.09 $28.78 4,472,712
2018-06-11 $116.57 $117.42 $116.51 $116.72 $28.69 3,870,308
2018-06-08 $115.29 $116.48 $115.16 $116.44 $28.62 3,240,084
2018-06-07 $116.22 $116.51 $114.91 $115.74 $28.45 7,193,916
2018-06-06 $114.44 $115.90 $113.88 $115.88 $28.48 5,068,836
2018-06-05 $113.83 $114.25 $113.14 $114.04 $28.03 6,176,532
2018-06-04 $113.44 $113.98 $113.21 $113.76 $27.96 6,591,528
2018-06-01 $111.73 $113.00 $111.68 $112.67 $27.69 6,780,660
2018-05-31 $111.53 $111.78 $109.97 $110.35 $27.12 13,655,412
2018-05-30 $110.28 $112.34 $110.17 $111.91 $27.51 5,052,688
2018-05-29 $110.04 $110.77 $107.99 $109.15 $26.83 17,721,124
2018-05-25 $111.67 $112.19 $111.15 $111.63 $27.44 7,876,812
2018-05-24 $112.24 $112.50 $110.51 $112.21 $27.58 6,384,616
2018-05-23 $110.86 $112.68 $110.72 $112.67 $27.69 7,398,200
2018-05-22 $113.16 $113.41 $111.76 $112.02 $27.53 7,235,472
2018-05-21 $112.37 $113.19 $112.07 $112.66 $27.69 6,198,696
2018-05-18 $111.27 $111.60 $110.70 $111.07 $27.30 7,656,772
2018-05-17 $111.50 $112.59 $110.88 $111.61 $27.43 4,930,644
2018-05-16 $110.87 $112.23 $110.87 $111.81 $27.48 6,113,548
2018-05-15 $111.29 $111.31 $110.03 $110.84 $27.24 11,743,604
2018-05-14 $112.75 $113.32 $111.96 $112.38 $27.62 4,564,092
2018-05-11 $111.79 $112.60 $111.35 $112.12 $27.56 4,358,980
2018-05-10 $110.34 $111.96 $110.22 $111.66 $27.44 5,571,036
2018-05-09 $108.18 $109.93 $107.72 $109.66 $26.95 7,934,872
2018-05-08 $107.20 $107.89 $106.16 $107.54 $26.43 9,275,176
2018-05-07 $107.56 $108.46 $106.95 $107.51 $26.42 8,041,480
2018-05-04 $103.31 $107.49 $103.05 $106.88 $26.27 8,714,044
2018-05-03 $103.89 $104.76 $101.35 $104.19 $25.61 15,231,232
2018-05-02 $105.82 $106.66 $104.31 $104.67 $25.73 7,964,820
2018-05-01 $105.30 $106.20 $103.86 $106.15 $26.09 9,338,120
2018-04-30 $107.97 $108.45 $105.68 $105.69 $25.98 10,073,832
2018-04-27 $107.74 $108.04 $106.56 $107.43 $26.40 7,470,532
2018-04-26 $106.03 $107.95 $105.61 $107.19 $26.34 8,587,776
2018-04-25 $104.49 $105.50 $102.89 $105.11 $25.83 11,569,324
2018-04-24 $108.44 $108.61 $103.23 $104.65 $25.72 15,991,220
2018-04-23 $108.10 $108.57 $106.53 $107.51 $26.42 6,898,312
2018-04-20 $109.37 $109.54 $106.73 $107.58 $26.44 6,967,052
2018-04-19 $109.97 $110.21 $108.46 $109.38 $26.88 10,010,640
2018-04-18 $110.97 $111.40 $110.27 $110.67 $27.20 6,011,364
2018-04-17 $109.86 $111.06 $109.38 $110.49 $27.16 7,966,484
2018-04-16 $107.90 $108.91 $107.20 $108.21 $26.60 7,277,628
2018-04-13 $108.36 $108.41 $105.54 $106.50 $26.18 9,769,648
2018-04-12 $106.59 $107.98 $106.43 $107.07 $26.32 8,637,656
2018-04-11 $105.15 $106.91 $105.14 $105.44 $25.91 9,033,960
2018-04-10 $105.85 $107.24 $104.79 $106.50 $26.18 10,766,680
2018-04-09 $103.65 $106.28 $102.90 $103.17 $25.36 10,581,456
2018-04-06 $105.30 $106.61 $100.88 $102.33 $25.15 15,198,548
2018-04-05 $107.00 $107.83 $105.97 $107.06 $26.31 9,205,556
2018-04-04 $100.00 $106.04 $99.89 $105.54 $25.94 16,342,760
2018-04-03 $101.73 $103.62 $100.15 $103.22 $25.37 11,688,932
2018-04-02 $104.71 $105.17 $98.42 $100.72 $24.75 13,636,508
2018-03-29 $103.60 $106.82 $102.93 $105.48 $25.92 10,621,760
2018-03-28 $103.29 $104.75 $101.59 $102.64 $25.23 22,383,556
2018-03-27 $107.72 $108.20 $101.80 $103.16 $25.35 22,809,120
2018-03-26 $104.62 $107.12 $102.43 $106.95 $26.29 19,901,800
2018-03-23 $106.30 $106.57 $101.20 $101.35 $24.91 21,373,508
2018-03-22 $109.37 $110.12 $105.64 $105.91 $26.03 17,750,072
2018-03-21 $111.89 $113.78 $111.25 $111.44 $27.39 12,864,092
2018-03-20 $112.07 $112.66 $111.46 $112.10 $27.51 9,774,084
2018-03-19 $114.10 $114.13 $110.16 $111.75 $27.43 17,542,312
2018-03-16 $115.01 $115.79 $114.78 $114.83 $28.18 9,098,824
2018-03-15 $115.34 $115.92 $114.12 $114.62 $28.13 11,002,336
2018-03-14 $116.98 $117.13 $114.34 $114.86 $28.19 17,242,472
2018-03-13 $118.73 $119.16 $115.50 $116.09 $28.49 17,277,320
2018-03-12 $118.19 $118.76 $117.24 $117.59 $28.86 7,372,460
2018-03-09 $115.25 $117.86 $114.95 $117.81 $28.91 9,794,728
2018-03-08 $113.48 $114.03 $112.55 $113.90 $27.95 10,037,736
2018-03-07 $110.92 $113.18 $110.74 $112.84 $27.69 10,570,916
2018-03-06 $113.25 $113.37 $111.54 $112.97 $27.73 10,024,492
2018-03-05 $108.74 $112.95 $108.66 $112.41 $27.59 13,357,096
2018-03-02 $107.15 $110.37 $106.38 $109.91 $26.97 22,100,928
2018-03-01 $111.88 $113.25 $107.05 $108.80 $26.70 21,190,052
2018-02-28 $115.41 $115.81 $111.74 $111.83 $27.45 10,438,872
2018-02-27 $117.47 $118.16 $114.31 $114.33 $28.06 11,222,404
2018-02-26 $115.63 $117.39 $115.12 $117.29 $28.79 8,335,312
2018-02-23 $112.28 $114.63 $111.85 $114.61 $28.13 7,664,908
2018-02-22 $111.78 $113.27 $110.50 $111.03 $27.25 9,679,460
2018-02-21 $112.33 $114.65 $110.77 $110.78 $27.19 10,199,952
2018-02-20 $112.46 $113.86 $111.21 $112.02 $27.49 9,131,476
2018-02-16 $112.75 $115.24 $112.72 $113.38 $27.83 11,917,444
2018-02-15 $112.10 $113.34 $109.85 $113.31 $27.81 10,170,872
2018-02-14 $106.40 $110.87 $106.32 $110.57 $27.14 12,282,572
2018-02-13 $105.99 $108.13 $105.48 $107.65 $26.42 9,033,840
2018-02-12 $105.89 $108.42 $104.38 $107.04 $26.27 16,479,412
2018-02-09 $103.65 $105.69 $97.35 $104.21 $25.58 36,202,468
2018-02-08 $109.50 $109.61 $101.07 $101.14 $24.82 27,476,500
2018-02-07 $109.86 $113.12 $109.21 $109.21 $26.80 17,067,964
2018-02-06 $103.06 $110.87 $102.05 $110.49 $27.12 32,667,228
2018-02-05 $114.21 $116.32 $105.72 $106.63 $26.17 29,502,600
2018-02-02 $119.99 $120.12 $115.99 $116.06 $28.48 14,558,456
2018-02-01 $120.80 $122.60 $120.55 $121.33 $29.78 5,533,184
2018-01-31 $122.32 $122.82 $120.57 $121.65 $29.86 6,442,492
2018-01-30 $122.17 $122.83 $121.02 $121.41 $29.80 9,899,380
2018-01-29 $125.14 $125.58 $123.92 $124.03 $30.44 7,417,544
2018-01-26 $123.71 $125.72 $123.46 $125.71 $30.85 5,397,744
2018-01-25 $123.65 $123.73 $122.12 $122.90 $30.16 6,152,400
2018-01-24 $123.57 $124.14 $121.67 $122.85 $30.15 7,355,288
2018-01-23 $122.45 $123.22 $122.16 $122.92 $30.17 5,232,200
2018-01-22 $120.19 $122.42 $120.19 $122.40 $30.04 6,368,668
2018-01-19 $119.93 $120.47 $119.40 $120.47 $29.57 6,249,048
2018-01-18 $119.67 $120.10 $118.93 $119.43 $29.31 5,733,068
2018-01-17 $118.46 $120.18 $117.80 $119.85 $29.41 6,710,644
2018-01-16 $119.61 $120.25 $116.91 $117.58 $28.86 9,782,140
2018-01-12 $117.16 $118.57 $117.03 $118.40 $29.06 6,037,084
2018-01-11 $115.75 $116.87 $115.60 $116.85 $28.68 6,677,328
2018-01-10 $114.87 $115.49 $114.23 $115.24 $28.28 5,804,132
2018-01-09 $115.49 $116.20 $115.24 $115.61 $28.37 5,202,904
2018-01-08 $114.57 $115.24 $114.30 $115.09 $28.25 3,857,560
2018-01-05 $113.96 $114.80 $113.47 $114.66 $28.14 5,478,960
2018-01-04 $112.86 $113.66 $112.77 $113.24 $27.79 5,550,132
2018-01-03 $111.07 $112.40 $111.03 $112.24 $27.55 4,497,188
2018-01-02 $110.16 $110.91 $109.78 $110.91 $27.22 7,689,404
2017-12-29 $110.65 $110.66 $109.13 $109.43 $26.86 5,975,984
2017-12-28 $110.12 $110.19 $109.82 $110.17 $27.04 3,889,344
2017-12-27 $109.74 $110.07 $109.49 $109.76 $26.94 2,354,568
2017-12-26 $109.51 $109.79 $109.39 $109.63 $26.91 2,275,288
2017-12-22 $110.13 $110.16 $109.58 $110.07 $26.97 5,271,312
2017-12-21 $110.23 $110.79 $109.92 $110.12 $26.99 5,508,040
2017-12-20 $110.73 $110.79 $109.46 $109.74 $26.89 9,005,956
2017-12-19 $110.93 $110.93 $109.77 $109.91 $26.94 9,023,000
2017-12-18 $110.59 $111.01 $110.52 $110.67 $27.12 4,717,284
2017-12-15 $108.49 $109.73 $108.42 $109.34 $26.80 5,009,772
2017-12-14 $108.75 $108.81 $107.49 $107.55 $26.36 5,106,752
2017-12-13 $108.70 $109.12 $108.40 $108.43 $26.57 5,597,048
2017-12-12 $108.36 $108.92 $108.13 $108.51 $26.59 3,637,780
2017-12-11 $107.50 $108.16 $107.45 $108.12 $26.50 4,390,740
2017-12-08 $107.07 $107.48 $106.84 $107.44 $26.33 3,028,944
2017-12-07 $105.52 $106.60 $105.43 $106.31 $26.05 4,066,316
2017-12-06 $105.35 $106.07 $105.25 $105.66 $25.89 4,063,144
2017-12-05 $106.64 $107.20 $105.51 $105.65 $25.89 7,941,300
2017-12-04 $108.17 $108.55 $106.37 $106.38 $26.07 7,205,184
2017-12-01 $106.96 $107.37 $103.69 $106.64 $26.13 10,999,956
2017-11-30 $106.14 $107.95 $106.07 $107.06 $26.24 7,523,084
2017-11-29 $105.57 $106.05 $104.90 $105.32 $25.81 5,991,680
2017-11-28 $103.79 $105.46 $103.69 $105.39 $25.83 6,646,224
2017-11-27 $103.48 $103.76 $103.16 $103.38 $25.33 3,258,060
2017-11-24 $103.40 $103.55 $103.29 $103.46 $25.35 2,525,392
2017-11-22 $103.18 $103.29 $102.85 $103.01 $25.24 2,975,660
2017-11-21 $102.56 $103.35 $102.50 $103.16 $25.28 4,909,400
2017-11-20 $101.76 $102.03 $101.54 $101.84 $24.96 3,327,240
2017-11-17 $101.81 $102.00 $101.47 $101.54 $24.88 3,965,532
2017-11-16 $101.27 $102.48 $101.26 $102.10 $25.02 6,094,160
2017-11-15 $100.64 $101.07 $99.84 $100.46 $24.62 5,555,948
2017-11-14 $101.20 $101.58 $100.53 $101.49 $24.87 5,294,220
2017-11-13 $101.17 $102.17 $101.13 $101.96 $24.99 3,210,496
2017-11-10 $101.50 $101.86 $101.21 $101.79 $24.95 4,978,956
2017-11-09 $101.50 $102.03 $100.42 $101.88 $24.97 8,370,752
2017-11-08 $102.09 $102.70 $101.87 $102.66 $25.16 3,195,908
2017-11-07 $102.50 $102.82 $101.82 $102.33 $25.08 4,100,848
2017-11-06 $101.96 $102.53 $101.94 $102.36 $25.08 2,669,928
2017-11-03 $101.58 $102.16 $101.24 $102.09 $25.02 2,866,180
2017-11-02 $101.31 $101.58 $100.39 $101.45 $24.86 4,429,092
2017-11-01 $101.83 $102.12 $101.06 $101.39 $24.85 3,991,188
2017-10-31 $101.16 $101.36 $100.86 $101.12 $24.78 3,248,108
2017-10-30 $101.05 $101.48 $100.56 $100.82 $24.71 4,352,932
2017-10-27 $100.62 $101.71 $100.38 $101.54 $24.88 5,323,304
2017-10-26 $100.24 $100.49 $99.92 $99.94 $24.49 3,224,520
2017-10-25 $100.42 $100.51 $98.70 $99.71 $24.44 6,195,876
2017-10-24 $100.76 $100.92 $100.41 $100.69 $24.68 2,901,700
2017-10-23 $101.44 $101.46 $100.31 $100.38 $24.60 3,376,144
2017-10-20 $100.88 $101.19 $100.64 $101.16 $24.79 3,432,092
2017-10-19 $99.35 $100.16 $99.02 $100.12 $24.54 3,502,284
2017-10-18 $100.26 $100.30 $99.94 $100.07 $24.52 1,904,000
2017-10-17 $99.72 $99.95 $99.55 $99.94 $24.49 2,088,164
2017-10-16 $99.73 $99.96 $99.42 $99.80 $24.46 2,529,032
2017-10-13 $99.69 $99.79 $99.39 $99.52 $24.39 2,136,908
2017-10-12 $99.32 $99.62 $99.09 $99.26 $24.33 3,432,164
2017-10-11 $99.21 $99.61 $99.07 $99.58 $24.40 2,691,736
2017-10-10 $99.29 $99.63 $98.83 $99.30 $24.34 4,092,288
2017-10-09 $99.31 $99.37 $98.56 $98.81 $24.21 2,377,352
2017-10-06 $98.96 $99.17 $98.72 $99.14 $24.30 4,287,436
2017-10-05 $98.48 $99.37 $98.40 $99.33 $24.34 3,760,824
2017-10-04 $97.85 $98.43 $97.74 $98.23 $24.07 3,727,280
2017-10-03 $97.68 $98.00 $97.50 $97.99 $24.01 2,612,060
2017-10-02 $96.93 $97.55 $96.87 $97.52 $23.90 5,364,456
2017-09-29 $96.04 $96.80 $95.90 $96.74 $23.71 4,057,264
2017-09-28 $95.60 $96.13 $95.54 $96.08 $23.55 2,714,492
2017-09-27 $95.75 $96.19 $94.97 $95.86 $23.49 5,699,556
2017-09-26 $95.46 $95.67 $95.01 $95.21 $23.31 4,121,472
2017-09-25 $95.27 $95.59 $94.45 $95.11 $23.29 4,153,040
2017-09-22 $95.20 $95.65 $95.19 $95.51 $23.38 2,440,596
2017-09-21 $95.85 $95.91 $95.33 $95.47 $23.37 2,523,772
2017-09-20 $96.00 $96.10 $95.14 $96.00 $23.50 5,294,104
2017-09-19 $95.95 $96.02 $95.67 $95.92 $23.48 1,768,764
2017-09-18 $95.68 $96.06 $95.43 $95.78 $23.45 3,881,284
2017-09-15 $94.98 $95.42 $94.88 $95.41 $23.36 3,665,924
2017-09-14 $94.89 $95.28 $94.75 $95.13 $23.29 2,691,300
2017-09-13 $94.82 $95.21 $94.75 $95.20 $23.31 3,344,884
2017-09-12 $94.79 $95.11 $94.61 $95.09 $23.28 10,322,396
2017-09-11 $93.57 $94.54 $93.57 $94.41 $23.11 4,107,940
2017-09-08 $92.46 $92.89 $92.30 $92.50 $22.65 4,426,384
2017-09-07 $93.02 $93.02 $92.37 $92.76 $22.71 4,762,052
2017-09-06 $92.75 $93.05 $92.27 $92.78 $22.72 4,298,988
2017-09-05 $93.02 $93.24 $91.30 $92.18 $22.57 12,136,188
2017-09-01 $93.57 $93.87 $93.38 $93.56 $22.91 5,352,024
2017-08-31 $92.66 $93.45 $92.59 $93.27 $22.84 5,558,396
2017-08-30 $91.28 $92.37 $91.11 $92.14 $22.56 4,722,452
2017-08-29 $89.97 $91.50 $89.86 $91.26 $22.34 5,012,988
2017-08-28 $91.51 $91.55 $90.73 $91.13 $22.31 3,773,168
2017-08-25 $91.36 $91.86 $90.97 $91.09 $22.30 5,090,516
2017-08-24 $91.43 $91.55 $90.49 $90.70 $22.21 4,534,144
2017-08-23 $90.94 $91.45 $90.80 $91.11 $22.31 3,962,516
2017-08-22 $90.38 $91.91 $90.37 $91.70 $22.45 5,787,904
2017-08-21 $89.67 $90.11 $89.11 $89.91 $22.01 5,053,288
2017-08-18 $89.90 $90.81 $89.38 $89.76 $21.98 8,500,940
2017-08-17 $92.44 $92.70 $90.07 $90.07 $22.05 10,861,220
2017-08-16 $93.07 $93.43 $92.61 $92.95 $22.76 6,292,752
2017-08-15 $93.00 $93.00 $92.38 $92.66 $22.69 4,795,604
2017-08-14 $91.98 $92.86 $91.96 $92.68 $22.69 6,505,168
2017-08-11 $90.80 $91.38 $90.61 $90.85 $22.24 7,151,128
2017-08-10 $92.55 $92.63 $90.59 $90.67 $22.20 10,426,264
2017-08-09 $92.65 $93.31 $92.37 $93.22 $22.82 5,004,128
2017-08-08 $93.46 $94.54 $92.96 $93.33 $22.85 5,047,380
2017-08-07 $93.46 $93.76 $93.38 $93.73 $22.95 3,010,508
2017-08-04 $93.51 $93.70 $93.10 $93.42 $22.87 3,658,600
2017-08-03 $93.34 $93.35 $92.86 $93.13 $22.80 3,450,192
2017-08-02 $93.49 $93.58 $92.65 $93.42 $22.87 6,050,308
2017-08-01 $93.47 $93.51 $93.00 $93.33 $22.85 3,986,216
2017-07-31 $93.42 $93.50 $92.79 $92.98 $22.76 4,419,392
2017-07-28 $92.88 $93.18 $92.50 $93.07 $22.79 4,817,384
2017-07-27 $93.89 $93.91 $92.19 $93.33 $22.85 7,984,628
2017-07-26 $93.71 $93.76 $93.27 $93.52 $22.90 2,960,044
2017-07-25 $93.73 $93.78 $93.31 $93.43 $22.88 5,695,888
2017-07-24 $93.04 $93.16 $92.64 $93.03 $22.78 3,832,204
2017-07-21 $92.77 $93.13 $92.59 $93.12 $22.80 5,120,812
2017-07-20 $93.44 $93.51 $92.82 $93.23 $22.83 6,536,064
2017-07-19 $92.50 $93.20 $92.48 $93.18 $22.81 3,806,444
2017-07-18 $91.80 $92.25 $91.46 $92.22 $22.58 4,254,772
2017-07-17 $92.10 $92.41 $91.98 $92.12 $22.55 3,544,552
2017-07-14 $91.31 $92.46 $91.22 $92.09 $22.55 4,334,092
2017-07-13 $91.03 $91.40 $90.83 $91.27 $22.35 4,594,144
2017-07-12 $90.52 $91.15 $90.52 $91.00 $22.28 4,839,812
2017-07-11 $89.64 $89.93 $88.67 $89.63 $21.94 9,048,852
2017-07-10 $89.51 $90.12 $89.39 $89.82 $21.99 3,242,476
2017-07-07 $88.94 $89.75 $88.83 $89.63 $21.94 6,926,264
2017-07-06 $89.48 $89.58 $88.34 $88.52 $21.67 10,521,248
2017-07-05 $90.03 $90.30 $89.36 $90.10 $22.06 5,593,860
2017-07-03 $90.22 $90.60 $89.77 $89.77 $21.98 6,647,104
2017-06-30 $89.75 $90.12 $89.30 $89.45 $21.90 7,415,800
2017-06-29 $90.84 $90.89 $88.10 $89.17 $21.83 13,747,944
2017-06-28 $89.95 $90.89 $89.79 $90.66 $22.20 5,469,576
2017-06-27 $90.41 $90.67 $89.14 $89.17 $21.83 10,858,300
2017-06-26 $91.04 $91.42 $90.43 $90.56 $22.17 7,323,628
2017-06-23 $90.37 $90.78 $90.02 $90.52 $22.16 4,246,344
2017-06-22 $90.39 $90.79 $90.15 $90.27 $22.10 3,392,836
2017-06-21 $90.69 $90.85 $89.98 $90.36 $22.12 6,345,432
2017-06-20 $91.42 $91.45 $90.50 $90.53 $22.14 7,974,004
2017-06-19 $90.96 $91.80 $90.88 $91.71 $22.43 6,242,064
2017-06-16 $90.39 $90.39 $89.51 $90.25 $22.08 5,330,752
2017-06-15 $89.44 $90.33 $89.19 $90.24 $22.07 5,608,216
2017-06-14 $91.05 $91.08 $89.89 $90.63 $22.17 8,910,084
2017-06-13 $90.40 $90.88 $90.11 $90.79 $22.21 4,701,400
2017-06-12 $89.76 $90.00 $89.21 $89.94 $22.00 6,513,188
2017-06-09 $90.50 $91.17 $88.91 $90.00 $22.02 10,050,936
2017-06-08 $90.26 $90.68 $89.84 $90.29 $22.09 6,113,200
2017-06-07 $90.17 $90.37 $89.58 $90.18 $22.06 6,444,628
2017-06-06 $89.96 $90.42 $89.80 $89.93 $22.00 4,533,832
2017-06-05 $90.47 $90.68 $90.29 $90.46 $22.13 4,130,108
2017-06-02 $90.05 $90.72 $89.79 $90.53 $22.14 5,176,172
2017-06-01 $88.97 $89.98 $88.75 $89.94 $22.00 6,402,736
2017-05-31 $88.91 $88.93 $88.00 $88.61 $21.68 7,230,588
2017-05-30 $88.51 $88.86 $88.40 $88.65 $21.69 2,987,704
2017-05-26 $88.71 $88.95 $88.63 $88.82 $21.73 2,342,144
2017-05-25 $88.43 $89.08 $88.30 $88.78 $21.72 6,052,048
2017-05-24 $87.81 $88.10 $87.53 $87.99 $21.52 5,165,696
2017-05-23 $87.53 $87.75 $87.24 $87.60 $21.43 5,171,956
2017-05-22 $86.75 $87.37 $86.72 $87.22 $21.34 4,531,552
2017-05-19 $85.68 $86.92 $85.64 $86.37 $21.13 8,739,640
2017-05-18 $84.52 $85.97 $84.32 $85.24 $20.85 10,491,556
2017-05-17 $86.27 $86.65 $84.54 $84.64 $20.70 15,024,188
2017-05-16 $88.13 $88.16 $87.40 $87.72 $21.46 4,695,020
2017-05-15 $87.27 $87.98 $87.27 $87.82 $21.48 4,941,972
2017-05-12 $87.02 $87.11 $86.72 $87.00 $21.28 6,085,916
2017-05-11 $87.19 $87.36 $86.31 $87.24 $21.34 6,549,412
2017-05-10 $87.25 $87.60 $87.08 $87.57 $21.42 4,464,724
2017-05-09 $87.65 $87.83 $87.01 $87.30 $21.35 4,075,460
2017-05-08 $87.54 $87.65 $87.12 $87.48 $21.40 4,120,452
2017-05-05 $87.10 $87.54 $86.77 $87.54 $21.41 7,801,164
2017-05-04 $86.85 $86.94 $86.11 $86.79 $21.23 7,996,096
2017-05-03 $86.50 $86.80 $86.07 $86.62 $21.19 8,327,904
2017-05-02 $86.91 $86.99 $86.51 $86.83 $21.24 7,564,236
2017-05-01 $86.78 $87.13 $86.44 $86.77 $21.23 7,354,956
2017-04-28 $86.95 $86.98 $86.24 $86.41 $21.14 4,301,416
2017-04-27 $86.87 $86.98 $86.28 $86.72 $21.21 6,311,580
2017-04-26 $86.69 $87.41 $86.56 $86.61 $21.19 9,079,128
2017-04-25 $86.24 $87.00 $86.17 $86.66 $21.20 9,561,848
2017-04-24 $85.73 $85.88 $85.32 $85.68 $20.96 11,304,188
2017-04-21 $84.35 $84.38 $83.55 $83.90 $20.52 8,984,104
2017-04-20 $83.57 $84.78 $83.32 $84.37 $20.64 9,070,628
2017-04-19 $83.85 $84.15 $82.90 $83.08 $20.32 8,078,336
2017-04-18 $83.28 $83.83 $82.84 $83.36 $20.39 8,839,768
2017-04-17 $82.87 $83.91 $82.70 $83.91 $20.53 9,942,440
2017-04-13 $83.25 $83.86 $82.48 $82.51 $20.18 9,281,880
2017-04-12 $84.05 $84.19 $83.35 $83.58 $20.44 11,768,972
2017-04-11 $84.17 $84.36 $83.06 $84.28 $20.62 12,364,496
2017-04-10 $84.51 $85.14 $84.07 $84.47 $20.66 8,795,744
2017-04-07 $84.36 $84.97 $84.00 $84.37 $20.64 7,814,128
2017-04-06 $84.26 $85.01 $83.86 $84.52 $20.67 11,021,448
2017-04-05 $85.16 $85.99 $83.96 $84.13 $20.58 16,567,228
2017-04-04 $84.27 $84.69 $83.97 $84.67 $20.71 8,494,424
2017-04-03 $84.88 $85.03 $83.51 $84.53 $20.68 9,965,212
2017-03-31 $84.91 $85.38 $84.78 $84.84 $20.75 5,753,784
2017-03-30 $84.67 $85.40 $84.50 $85.18 $20.84 6,533,356
2017-03-29 $84.28 $84.88 $84.11 $84.72 $20.72 4,746,616
2017-03-28 $83.16 $84.89 $83.01 $84.51 $20.67 8,151,868
2017-03-27 $82.12 $83.55 $81.92 $83.32 $20.38 10,124,972
2017-03-24 $83.93 $84.36 $82.89 $83.54 $20.44 11,586,284
2017-03-23 $83.66 $84.57 $83.33 $83.64 $20.46 9,108,772
2017-03-22 $83.47 $84.05 $82.95 $83.84 $20.51 10,485,332
2017-03-21 $86.24 $86.34 $83.43 $83.53 $20.41 21,588,124
2017-03-20 $85.91 $86.15 $85.42 $85.72 $20.95 5,741,748
2017-03-17 $86.48 $86.60 $85.94 $85.94 $21.00 4,239,808
2017-03-16 $86.72 $86.77 $85.97 $86.27 $21.08 12,195,280
2017-03-15 $85.60 $86.94 $85.40 $86.56 $21.15 10,462,920
2017-03-14 $85.30 $85.36 $84.60 $85.16 $20.81 11,340,808
2017-03-13 $85.65 $85.81 $85.38 $85.78 $20.96 5,022,348
2017-03-10 $85.91 $85.95 $84.92 $85.65 $20.93 8,634,668
2017-03-09 $84.98 $85.38 $84.31 $85.12 $20.80 8,321,764
2017-03-08 $85.48 $85.68 $84.79 $84.90 $20.75 8,930,540
2017-03-07 $85.49 $85.79 $85.06 $85.28 $20.84 15,584,908
2017-03-06 $85.59 $86.03 $85.24 $85.75 $20.95 11,268,076
2017-03-03 $86.10 $86.41 $85.78 $86.28 $21.08 6,471,120
2017-03-02 $87.11 $87.11 $86.13 $86.23 $21.07 9,806,600
2017-03-01 $86.28 $87.64 $86.26 $87.20 $21.31 10,327,492
2017-02-28 $85.07 $85.25 $84.59 $84.95 $20.76 14,158,056
2017-02-27 $85.05 $85.51 $84.82 $85.40 $20.87 10,504,048
2017-02-24 $84.16 $85.13 $84.15 $85.09 $20.79 12,135,620
2017-02-23 $85.22 $85.23 $84.27 $84.94 $20.76 9,289,548
2017-02-22 $84.58 $84.97 $84.47 $84.79 $20.72 6,240,888
2017-02-21 $84.25 $85.08 $84.25 $84.90 $20.75 7,955,376
2017-02-17 $83.15 $83.93 $83.12 $83.89 $20.50 11,321,700
2017-02-16 $83.86 $84.00 $83.09 $83.72 $20.46 11,721,908
2017-02-15 $82.81 $83.99 $82.77 $83.82 $20.48 7,923,028
2017-02-14 $82.16 $83.00 $81.90 $83.00 $20.28 10,591,236
2017-02-13 $81.84 $82.54 $81.83 $82.30 $20.11 7,454,940
2017-02-10 $81.11 $81.62 $81.02 $81.39 $19.89 7,203,724
2017-02-09 $80.07 $81.05 $80.07 $80.76 $19.73 9,096,948
2017-02-08 $79.43 $79.96 $79.23 $79.91 $19.53 8,630,784
2017-02-07 $79.97 $80.16 $79.52 $79.70 $19.48 9,301,104
2017-02-06 $79.62 $79.94 $79.40 $79.67 $19.47 15,513,092
2017-02-03 $79.56 $80.10 $79.35 $79.95 $19.54 10,079,368
2017-02-02 $78.48 $79.10 $78.23 $78.84 $19.26 10,278,616
2017-02-01 $79.20 $79.45 $78.32 $78.80 $19.26 18,312,704
2017-01-31 $78.33 $78.78 $77.89 $78.78 $19.25 16,188,908
2017-01-30 $79.18 $79.21 $77.96 $78.82 $19.26 24,966,328
2017-01-27 $80.04 $80.16 $79.58 $79.78 $19.49 12,777,468
2017-01-26 $80.04 $80.25 $79.78 $79.99 $19.55 9,054,456
2017-01-25 $79.56 $80.16 $79.43 $80.08 $19.57 8,059,608
2017-01-24 $77.97 $79.13 $77.89 $78.74 $19.24 10,656,512
2017-01-23 $77.92 $78.24 $77.22 $77.82 $19.02 11,886,580
2017-01-20 $78.19 $78.62 $77.75 $78.16 $19.10 22,771,480
2017-01-19 $78.30 $78.43 $77.32 $77.70 $18.99 6,761,144
2017-01-18 $78.11 $78.27 $77.66 $78.24 $19.12 13,995,516
2017-01-17 $77.94 $78.27 $77.59 $77.91 $19.04 11,385,768
2017-01-13 $78.24 $78.70 $78.21 $78.47 $19.17 8,618,892
2017-01-12 $78.09 $78.25 $77.02 $78.14 $19.09 18,867,492
2017-01-11 $77.98 $78.50 $77.48 $78.50 $19.18 12,883,928
2017-01-10 $78.09 $78.75 $77.76 $78.07 $19.08 8,542,716
2017-01-09 $78.38 $78.51 $78.05 $78.08 $19.08 10,088,460
2017-01-06 $78.14 $78.96 $77.71 $78.60 $19.21 11,007,492
2017-01-05 $77.97 $78.18 $77.43 $78.03 $19.07 9,713,912
2017-01-04 $77.53 $78.29 $77.51 $78.17 $19.10 9,588,656
2017-01-03 $77.13 $77.66 $76.35 $77.26 $18.88 12,265,424
2016-12-30 $76.96 $76.99 $75.58 $76.14 $18.61 9,928,720
2016-12-29 $76.79 $77.05 $76.34 $76.70 $18.74 6,158,820
2016-12-28 $78.20 $78.20 $76.65 $76.78 $18.76 12,590,400
2016-12-27 $77.85 $78.33 $77.82 $78.02 $19.06 11,517,184
2016-12-23 $77.45 $77.65 $77.31 $77.65 $18.97 4,125,220
2016-12-22 $77.58 $77.67 $77.12 $77.46 $18.93 11,466,168
2016-12-21 $78.05 $78.17 $77.71 $77.74 $19.00 9,357,096
2016-12-20 $78.11 $78.36 $77.89 $78.18 $19.08 9,235,048
2016-12-19 $77.47 $77.98 $77.33 $77.59 $18.94 8,745,540
2016-12-16 $77.98 $78.02 $77.06 $77.34 $18.88 9,680,572
2016-12-15 $77.17 $78.29 $77.07 $77.57 $18.93 12,210,860
2016-12-14 $78.03 $78.60 $76.64 $77.01 $18.80 31,443,176
2016-12-13 $77.73 $78.67 $77.73 $78.28 $19.10 12,930,604
2016-12-12 $77.35 $77.74 $76.93 $77.24 $18.85 9,699,640
2016-12-09 $76.68 $77.44 $76.67 $77.41 $18.89 9,303,276
2016-12-08 $76.13 $76.90 $75.92 $76.54 $18.68 15,084,288
2016-12-07 $74.06 $76.20 $73.99 $76.10 $18.57 16,385,624
2016-12-06 $73.90 $74.23 $73.52 $74.21 $18.11 10,544,044
2016-12-05 $73.50 $74.01 $73.37 $73.73 $17.99 9,139,544
2016-12-02 $72.86 $73.24 $72.59 $72.87 $17.78 8,505,376
2016-12-01 $73.57 $73.57 $72.53 $72.75 $17.76 19,780,384
2016-11-30 $74.20 $74.32 $73.30 $73.30 $17.89 12,554,660
2016-11-29 $73.46 $74.06 $73.21 $73.73 $17.99 9,179,120
2016-11-28 $73.88 $74.11 $73.35 $73.49 $17.94 13,307,752
2016-11-25 $73.87 $74.14 $73.79 $74.13 $18.09 3,379,600
2016-11-23 $73.11 $73.63 $72.95 $73.59 $17.96 10,362,676
2016-11-22 $73.48 $73.65 $72.94 $73.51 $17.94 7,617,492
2016-11-21 $72.58 $73.24 $72.47 $73.19 $17.86 8,944,608
2016-11-18 $72.54 $72.65 $72.00 $72.17 $17.61 6,437,816
2016-11-17 $71.85 $72.51 $71.79 $72.49 $17.69 10,740,148
2016-11-16 $71.54 $71.91 $71.45 $71.75 $17.51 5,996,412
2016-11-15 $71.21 $72.00 $71.06 $72.00 $17.57 9,583,048
2016-11-14 $71.21 $71.35 $70.34 $70.92 $17.31 14,474,180
2016-11-11 $70.58 $70.98 $70.09 $70.80 $17.28 19,586,232
2016-11-10 $71.40 $72.05 $70.02 $71.12 $17.36 31,756,576
2016-11-09 $68.14 $71.24 $68.01 $70.81 $17.28 33,251,932
2016-11-08 $68.40 $69.74 $68.20 $69.26 $16.90 14,357,804
2016-11-07 $67.62 $68.73 $67.54 $68.64 $16.75 17,092,432
2016-11-04 $66.02 $66.66 $65.72 $65.78 $16.05 11,272,884
2016-11-03 $66.71 $66.88 $65.76 $65.96 $16.10 10,428,860
2016-11-02 $67.15 $67.44 $66.26 $66.57 $16.25 15,115,276
2016-11-01 $68.63 $68.65 $66.49 $67.42 $16.45 21,575,916
2016-10-31 $68.64 $68.79 $68.26 $68.36 $16.68 9,178,652
2016-10-28 $68.78 $69.28 $67.86 $68.38 $16.69 20,498,904
2016-10-27 $69.72 $69.72 $68.74 $68.81 $16.79 12,132,296
2016-10-26 $68.82 $69.61 $68.65 $69.15 $16.88 8,322,644
2016-10-25 $69.79 $69.97 $69.33 $69.45 $16.95 8,854,172
2016-10-24 $69.97 $70.19 $69.65 $69.87 $17.05 5,095,616
2016-10-21 $68.69 $69.40 $68.55 $69.30 $16.91 7,433,792
2016-10-20 $69.26 $69.70 $68.78 $69.28 $16.91 11,038,568
2016-10-19 $69.35 $69.77 $69.10 $69.48 $16.96 6,852,244
2016-10-18 $69.47 $69.55 $68.89 $69.14 $16.87 8,573,724
2016-10-17 $68.77 $68.97 $68.19 $68.37 $16.69 9,141,272
2016-10-14 $69.48 $69.83 $68.77 $68.82 $16.80 13,645,432
2016-10-13 $68.21 $69.12 $67.58 $68.75 $16.78 16,814,752
2016-10-12 $69.13 $69.59 $68.75 $69.23 $16.90 9,432,512
2016-10-11 $70.47 $70.53 $68.47 $69.08 $16.86 23,720,684
2016-10-10 $70.80 $71.16 $70.70 $70.80 $17.28 5,418,492
2016-10-07 $70.77 $70.90 $69.53 $70.10 $17.11 21,561,396
2016-10-06 $70.27 $70.74 $69.90 $70.62 $17.24 8,717,988
2016-10-05 $70.35 $70.80 $70.30 $70.50 $17.21 5,433,096
2016-10-04 $70.69 $70.85 $69.42 $69.94 $17.07 14,108,172
2016-10-03 $70.61 $70.75 $70.12 $70.56 $17.22 8,003,320
2016-09-30 $70.49 $71.47 $70.35 $70.97 $17.32 10,277,712
2016-09-29 $71.03 $71.32 $69.49 $69.92 $17.06 17,895,612
2016-09-28 $70.67 $71.30 $69.93 $71.19 $17.37 7,844,640
2016-09-27 $69.52 $70.56 $69.23 $70.49 $17.20 9,188,628
2016-09-26 $70.17 $70.29 $69.49 $69.64 $17.00 9,179,252
2016-09-23 $71.26 $71.35 $70.72 $70.77 $17.27 10,292,048
2016-09-22 $71.44 $71.79 $71.27 $71.57 $17.47 11,518,052
2016-09-21 $69.64 $70.82 $69.14 $70.64 $17.24 13,980,468
2016-09-20 $69.82 $69.94 $69.17 $69.21 $16.88 11,172,344
2016-09-19 $69.67 $70.14 $68.95 $69.19 $16.87 12,084,572
2016-09-16 $69.19 $69.38 $68.65 $69.17 $16.87 12,456,808
2016-09-15 $68.22 $69.99 $68.10 $69.74 $17.01 16,438,864
2016-09-14 $68.46 $69.34 $67.93 $68.31 $16.66 17,529,456
2016-09-13 $69.45 $69.65 $67.95 $68.42 $16.68 38,377,412
2016-09-12 $67.91 $70.74 $67.84 $70.45 $17.18 21,243,624
2016-09-09 $70.94 $70.94 $68.46 $68.46 $16.69 29,171,768
2016-09-08 $72.01 $72.21 $71.70 $71.96 $17.55 7,619,544
2016-09-07 $72.13 $72.41 $71.81 $72.30 $17.63 6,606,508
2016-09-06 $72.09 $72.32 $71.52 $72.29 $17.63 5,616,896
2016-09-02 $71.85 $72.19 $71.42 $71.84 $17.52 9,966,052
2016-09-01 $71.22 $71.44 $70.34 $71.21 $17.36 20,557,648
2016-08-31 $71.39 $71.45 $70.61 $71.23 $17.37 10,069,536
2016-08-30 $71.80 $72.00 $71.20 $71.60 $17.46 4,153,140
2016-08-29 $71.28 $72.06 $71.23 $71.85 $17.52 4,412,316
2016-08-26 $71.59 $72.37 $70.50 $71.17 $17.35 18,860,280
2016-08-25 $71.25 $71.76 $71.13 $71.46 $17.43 6,822,784
2016-08-24 $72.17 $72.24 $71.23 $71.59 $17.46 9,872,188
2016-08-23 $72.46 $72.71 $72.25 $72.25 $17.62 5,253,528
2016-08-22 $71.82 $72.18 $71.54 $72.01 $17.56 6,604,792
2016-08-19 $71.85 $72.16 $71.50 $72.04 $17.57 5,565,568
2016-08-18 $71.88 $72.25 $71.81 $72.23 $17.61 4,747,764
2016-08-17 $71.67 $72.01 $71.02 $71.89 $17.53 9,154,928
2016-08-16 $72.05 $72.12 $71.65 $71.67 $17.48 7,855,176
2016-08-15 $72.26 $72.66 $72.25 $72.39 $17.65 3,916,960
2016-08-12 $71.85 $72.15 $71.68 $71.98 $17.55 6,321,408
2016-08-11 $71.85 $72.30 $71.66 $72.10 $17.58 4,938,816
2016-08-10 $71.91 $71.95 $71.18 $71.48 $17.43 10,744,552
2016-08-09 $71.79 $72.19 $71.56 $71.79 $17.51 4,683,320
2016-08-08 $71.98 $72.04 $71.53 $71.75 $17.50 3,570,752
2016-08-05 $71.21 $71.84 $71.11 $71.78 $17.50 5,444,676
2016-08-04 $70.59 $70.90 $70.30 $70.65 $17.23 3,952,932
2016-08-03 $70.03 $70.56 $69.84 $70.56 $17.21 5,710,516
2016-08-02 $70.83 $70.95 $69.48 $70.14 $17.10 9,275,412
2016-08-01 $71.19 $71.48 $70.68 $71.02 $17.32 5,880,696
2016-07-29 $70.73 $71.42 $70.52 $71.16 $17.35 7,062,448
2016-07-28 $70.62 $71.15 $70.27 $70.91 $17.29 5,339,812
2016-07-27 $71.23 $71.26 $70.18 $70.76 $17.25 10,618,764
2016-07-26 $70.80 $71.19 $70.28 $70.91 $17.29 8,366,712
2016-07-25 $71.08 $71.13 $70.42 $70.90 $17.29 6,138,628
2016-07-22 $70.70 $71.29 $70.51 $71.28 $17.38 7,750,668
2016-07-21 $71.07 $71.23 $70.28 $70.59 $17.21 7,026,584
2016-07-20 $70.93 $71.33 $70.60 $71.17 $17.35 7,487,396
2016-07-19 $70.40 $70.59 $70.22 $70.56 $17.21 6,478,868
2016-07-18 $70.44 $70.85 $70.24 $70.73 $17.25 6,920,536
2016-07-15 $70.96 $70.97 $70.00 $70.36 $17.16 11,159,568
2016-07-14 $70.72 $70.89 $70.23 $70.51 $17.19 18,258,540
2016-07-13 $70.09 $70.10 $69.38 $69.74 $17.01 9,048,480
2016-07-12 $69.50 $70.00 $69.33 $69.78 $17.02 9,609,392
2016-07-11 $68.68 $69.20 $68.50 $68.80 $16.78 12,192,760
2016-07-08 $67.28 $68.47 $67.12 $68.29 $16.65 16,052,376
2016-07-07 $66.56 $67.03 $65.78 $66.30 $16.17 19,231,112
2016-07-06 $65.25 $66.50 $64.78 $66.41 $16.19 17,408,240
2016-07-05 $66.00 $66.04 $65.19 $65.63 $16.00 15,404,636
2016-07-01 $66.24 $66.95 $66.22 $66.57 $16.23 11,419,764
2016-06-30 $64.90 $66.35 $64.49 $66.26 $16.16 15,898,824
2016-06-29 $63.42 $64.71 $63.38 $64.57 $15.75 20,194,088
2016-06-28 $61.42 $62.43 $61.18 $62.39 $15.21 22,504,668
2016-06-27 $61.53 $61.53 $59.70 $60.23 $14.69 37,904,116
2016-06-24 $62.72 $64.86 $62.21 $62.56 $15.26 44,197,564
2016-06-23 $66.68 $67.36 $66.38 $67.32 $16.42 9,836,256
2016-06-22 $66.01 $66.53 $65.54 $65.64 $16.01 8,500,992
2016-06-21 $65.87 $66.25 $65.55 $65.95 $16.06 15,085,020
2016-06-20 $66.20 $66.68 $65.52 $65.57 $15.97 18,220,308
2016-06-17 $65.18 $65.19 $64.28 $64.75 $15.77 12,655,392
2016-06-16 $64.22 $65.36 $63.49 $65.27 $15.90 16,079,796
2016-06-15 $65.33 $65.78 $64.71 $64.86 $15.80 11,614,228
2016-06-14 $65.02 $65.47 $64.32 $65.07 $15.85 16,557,928
2016-06-13 $65.90 $66.52 $65.24 $65.32 $15.91 9,172,040
2016-06-10 $66.60 $66.83 $65.92 $66.36 $16.16 14,532,544
2016-06-09 $67.25 $67.71 $67.05 $67.61 $16.46 8,019,228
2016-06-08 $67.48 $67.90 $67.40 $67.79 $16.51 5,277,852
2016-06-07 $67.28 $67.79 $67.25 $67.36 $16.40 4,963,960
2016-06-06 $66.78 $67.42 $66.64 $67.19 $16.36 7,648,140
2016-06-03 $66.48 $66.75 $65.58 $66.48 $16.19 12,044,404
2016-06-02 $66.20 $66.90 $65.84 $66.90 $16.29 8,016,800
2016-06-01 $65.75 $66.62 $65.62 $66.51 $16.20 5,391,548
2016-05-31 $66.67 $66.77 $65.80 $66.24 $16.13 8,991,396
2016-05-27 $66.04 $66.46 $66.01 $66.43 $16.18 7,623,264
2016-05-26 $66.01 $66.15 $65.68 $65.89 $16.05 4,355,136
2016-05-25 $65.49 $66.18 $65.48 $65.82 $16.03 12,242,812
2016-05-24 $63.98 $65.23 $63.95 $64.97 $15.82 6,064,488
2016-05-23 $63.55 $63.75 $63.22 $63.34 $15.43 3,800,056
2016-05-20 $63.20 $63.92 $63.16 $63.50 $15.46 8,995,988
2016-05-19 $62.64 $62.95 $61.86 $62.78 $15.29 13,596,852
2016-05-18 $62.89 $64.04 $62.40 $63.22 $15.40 15,099,108
2016-05-17 $64.14 $64.35 $62.78 $63.20 $15.39 10,025,424
2016-05-16 $63.26 $64.71 $63.20 $64.35 $15.67 7,306,976
2016-05-13 $64.00 $64.42 $62.89 $63.13 $15.37 10,442,984
2016-05-12 $64.70 $64.80 $63.50 $64.26 $15.65 10,858,804
2016-05-11 $65.08 $65.36 $64.22 $64.22 $15.64 8,297,960
2016-05-10 $64.38 $65.44 $64.31 $65.41 $15.93 6,300,556
2016-05-09 $63.63 $64.16 $63.53 $63.89 $15.56 5,993,388
2016-05-06 $62.74 $63.79 $62.62 $63.74 $15.52 9,971,972
2016-05-05 $63.67 $63.92 $62.98 $63.33 $15.42 9,995,792
2016-05-04 $63.31 $63.85 $62.95 $63.28 $15.41 19,169,436
2016-05-03 $64.23 $64.43 $63.50 $64.03 $15.59 19,957,624
2016-05-02 $64.53 $65.31 $64.23 $65.16 $15.87 13,477,208
2016-04-29 $64.42 $64.66 $63.35 $64.20 $15.63 23,455,928
2016-04-28 $65.52 $66.32 $64.56 $64.92 $15.81 17,129,224
2016-04-27 $65.54 $66.36 $65.25 $66.09 $16.09 13,199,272
2016-04-26 $65.86 $66.16 $65.45 $65.81 $16.03 8,308,620
2016-04-25 $65.37 $65.59 $64.93 $65.57 $15.97 9,531,288
2016-04-22 $65.59 $66.03 $65.17 $65.87 $16.04 10,586,376
2016-04-21 $66.52 $66.64 $65.64 $65.81 $16.03 16,030,208
2016-04-20 $66.49 $67.07 $66.11 $66.54 $16.20 12,158,852
2016-04-19 $66.33 $66.62 $65.83 $66.39 $16.17 13,772,676
2016-04-18 $64.63 $66.03 $64.62 $66.00 $16.07 10,075,796
2016-04-15 $65.21 $65.33 $64.88 $65.07 $15.85 11,191,064
2016-04-14 $65.30 $65.61 $65.00 $65.25 $15.89 10,857,204
2016-04-13 $64.60 $65.30 $64.53 $65.24 $15.89 16,670,100
2016-04-12 $62.91 $64.16 $62.60 $64.00 $15.59 16,090,760
2016-04-11 $63.58 $64.04 $62.73 $62.79 $15.29 15,688,788
2016-04-08 $63.62 $63.92 $62.71 $63.13 $15.37 15,051,700
2016-04-07 $63.50 $63.75 $62.23 $62.74 $15.28 17,005,020
2016-04-06 $62.99 $64.34 $62.80 $64.28 $15.65 14,867,956
2016-04-05 $63.21 $63.59 $62.74 $62.96 $15.33 14,105,964
2016-04-04 $64.60 $64.73 $63.99 $64.23 $15.64 12,256,140
2016-04-01 $63.05 $64.76 $62.82 $64.64 $15.74 11,443,124
2016-03-31 $64.02 $64.32 $63.66 $63.82 $15.54 9,636,272
2016-03-30 $64.27 $64.61 $63.82 $64.11 $15.61 13,278,144
2016-03-29 $62.10 $63.60 $61.87 $63.60 $15.49 13,535,956
2016-03-28 $62.63 $62.76 $62.06 $62.37 $15.19 10,245,144
2016-03-24 $61.61 $62.34 $61.47 $62.32 $15.18 10,345,972
2016-03-23 $62.92 $63.05 $62.24 $62.40 $15.20 12,145,036
2016-03-22 $62.84 $63.77 $62.74 $63.33 $15.39 10,476,916
2016-03-21 $63.04 $63.58 $62.89 $63.41 $15.41 9,124,564
2016-03-18 $63.09 $63.49 $62.90 $63.25 $15.37 12,526,872
2016-03-17 $61.93 $63.11 $61.64 $62.74 $15.24 13,311,204
2016-03-16 $60.89 $62.25 $60.89 $61.99 $15.06 15,223,856
2016-03-15 $60.70 $61.29 $60.58 $61.29 $14.89 10,169,132
2016-03-14 $61.25 $61.80 $61.02 $61.42 $14.92 9,169,920
2016-03-11 $60.70 $61.65 $60.66 $61.63 $14.97 14,494,704
2016-03-10 $60.06 $60.60 $58.41 $59.65 $14.49 24,592,700
2016-03-09 $59.58 $59.85 $59.04 $59.59 $14.48 14,880,464
2016-03-08 $59.58 $59.94 $58.90 $58.99 $14.33 16,885,220
2016-03-07 $59.57 $60.63 $59.56 $60.37 $14.67 12,857,668
2016-03-04 $60.00 $60.79 $59.43 $60.19 $14.62 18,593,132
2016-03-03 $59.28 $59.87 $58.87 $59.83 $14.54 13,573,508
2016-03-02 $58.67 $59.43 $58.37 $59.42 $14.44 21,525,640
2016-03-01 $57.09 $58.91 $56.75 $58.89 $14.31 20,466,512
2016-02-29 $57.14 $57.78 $56.12 $56.12 $13.64 18,379,012
2016-02-26 $58.01 $58.05 $57.02 $57.13 $13.88 25,066,336
2016-02-25 $56.36 $57.40 $55.82 $57.40 $13.95 21,690,688
2016-02-24 $54.56 $56.21 $53.79 $56.06 $13.62 29,267,960
2016-02-23 $56.46 $56.69 $55.46 $55.59 $13.51 13,365,996
2016-02-22 $56.42 $57.07 $56.40 $56.94 $13.83 14,381,916
2016-02-19 $54.86 $55.47 $54.48 $55.35 $13.45 16,587,596
2016-02-18 $56.04 $56.11 $55.20 $55.41 $13.46 12,613,640
2016-02-17 $54.90 $56.13 $54.83 $55.86 $13.57 22,305,436
2016-02-16 $53.64 $54.12 $52.93 $54.07 $13.14 22,258,028
2016-02-12 $51.40 $52.37 $50.89 $52.34 $12.72 22,360,324
2016-02-11 $49.99 $50.96 $49.31 $50.34 $12.23 39,115,276
2016-02-10 $52.24 $53.31 $51.54 $51.60 $12.54 24,646,140
2016-02-09 $50.54 $52.54 $50.48 $51.66 $12.55 30,272,628
2016-02-08 $51.94 $52.11 $50.24 $51.71 $12.56 33,150,408
2016-02-05 $54.93 $54.93 $52.73 $53.19 $12.92 32,058,568
2016-02-04 $54.78 $55.91 $54.34 $55.24 $13.42 20,612,044
2016-02-03 $55.14 $55.37 $52.69 $55.08 $13.38 36,748,168
2016-02-02 $55.45 $55.48 $54.08 $54.40 $13.22 30,408,136
2016-02-01 $55.81 $57.03 $55.44 $56.52 $13.73 17,843,216
2016-01-29 $54.40 $56.55 $54.35 $56.47 $13.72 25,227,000
2016-01-28 $54.38 $54.50 $52.78 $53.93 $13.10 26,264,428
2016-01-27 $54.15 $55.31 $52.74 $53.36 $12.96 28,893,732
2016-01-26 $53.47 $54.72 $53.31 $54.51 $13.24 19,952,092
2016-01-25 $54.40 $54.54 $52.96 $53.14 $12.91 25,011,768
2016-01-22 $54.34 $54.88 $53.82 $54.75 $13.30 26,550,236
2016-01-21 $52.31 $53.81 $51.47 $52.62 $12.79 41,325,768
2016-01-20 $51.63 $53.07 $49.39 $52.08 $12.65 61,366,896
2016-01-19 $54.40 $54.55 $52.34 $53.34 $12.96 37,850,232
2016-01-15 $52.60 $53.81 $51.94 $53.21 $12.93 46,806,588
2016-01-14 $54.34 $56.42 $53.22 $55.62 $13.51 32,857,872
2016-01-13 $57.23 $57.41 $53.62 $53.86 $13.09 38,025,220
2016-01-12 $56.87 $57.23 $55.26 $56.64 $13.76 29,337,092
2016-01-11 $56.37 $56.57 $54.49 $55.77 $13.55 33,865,468
2016-01-08 $57.74 $58.00 $55.51 $55.74 $13.54 31,803,564
2016-01-07 $57.68 $58.99 $56.70 $56.96 $13.84 36,348,840
2016-01-06 $59.56 $60.59 $59.11 $59.81 $14.53 23,505,132
2016-01-05 $61.45 $62.00 $60.59 $61.46 $14.93 19,840,220
2016-01-04 $60.81 $61.19 $59.69 $61.19 $14.87 29,436,168
2015-12-31 $63.73 $64.20 $62.96 $63.00 $15.31 18,827,044
2015-12-30 $64.94 $65.03 $64.13 $64.27 $15.62 6,654,624
2015-12-29 $64.63 $65.39 $64.59 $65.14 $15.83 10,174,920
2015-12-28 $63.56 $63.83 $63.03 $63.82 $15.51 8,637,116
2015-12-24 $64.09 $64.51 $63.95 $64.02 $15.56 4,132,776
2015-12-23 $63.52 $64.35 $63.44 $64.28 $15.62 13,196,748
2015-12-22 $62.30 $62.99 $61.58 $62.75 $15.25 15,219,016
2015-12-21 $61.74 $61.98 $60.91 $61.82 $14.97 17,122,960
2015-12-18 $62.58 $62.65 $60.79 $60.79 $14.72 22,731,176
2015-12-17 $65.34 $65.38 $63.11 $63.18 $15.30 16,219,996
2015-12-16 $64.06 $65.33 $63.11 $65.08 $15.76 21,728,692
2015-12-15 $63.05 $63.91 $62.95 $63.28 $15.33 17,080,564
2015-12-14 $61.47 $62.00 $60.16 $61.96 $15.01 29,144,152
2015-12-11 $62.27 $62.73 $61.10 $61.27 $14.84 27,444,820
2015-12-10 $63.57 $64.78 $63.36 $63.81 $15.46 14,398,608
2015-12-09 $64.03 $65.58 $62.77 $63.48 $15.38 23,405,572
2015-12-08 $64.18 $65.19 $63.77 $64.50 $15.62 14,096,576
2015-12-07 $65.95 $65.95 $64.66 $65.36 $15.83 11,373,184
2015-12-04 $64.02 $66.42 $63.91 $66.17 $16.03 19,138,228
2015-12-03 $65.76 $65.94 $63.17 $63.68 $15.42 19,014,268
2015-12-02 $66.89 $67.12 $65.37 $65.55 $15.88 12,694,980
2015-12-01 $66.14 $67.03 $65.94 $66.93 $16.21 13,411,604
2015-11-30 $66.33 $66.44 $65.60 $65.69 $15.91 13,888,744
2015-11-27 $66.15 $66.36 $65.79 $66.21 $16.04 3,936,784
2015-11-25 $66.22 $66.35 $65.90 $66.10 $16.01 6,141,152
2015-11-24 $65.19 $66.41 $64.89 $66.09 $16.01 12,665,784
2015-11-23 $66.10 $66.51 $65.58 $65.94 $15.97 8,585,272
2015-11-20 $66.18 $66.59 $65.80 $66.08 $16.01 9,570,224
2015-11-19 $65.61 $65.92 $65.40 $65.60 $15.89 8,337,996
2015-11-18 $64.05 $65.82 $64.02 $65.72 $15.92 16,428,628
2015-11-17 $64.04 $64.67 $63.34 $63.64 $15.42 22,384,652
2015-11-16 $61.78 $63.82 $61.69 $63.78 $15.45 16,783,592
2015-11-13 $63.03 $63.23 $61.85 $61.91 $15.00 21,756,576
2015-11-12 $64.40 $64.74 $63.34 $63.35 $15.34 17,410,560
2015-11-11 $65.90 $65.92 $65.13 $65.16 $15.78 10,103,992
2015-11-10 $65.05 $65.71 $64.83 $65.62 $15.89 9,196,752
2015-11-09 $66.18 $66.27 $64.67 $65.40 $15.84 15,287,728
2015-11-06 $66.44 $66.83 $65.64 $66.64 $16.14 13,103,412
2015-11-05 $66.91 $67.25 $66.04 $66.69 $16.15 10,693,212
2015-11-04 $67.49 $67.55 $66.46 $66.84 $16.19 11,308,652
2015-11-03 $66.63 $67.68 $66.45 $67.22 $16.28 8,953,904
2015-11-02 $65.54 $67.02 $65.48 $66.82 $16.19 10,540,300
2015-10-30 $66.06 $66.27 $65.19 $65.30 $15.82 11,045,376
2015-10-29 $65.61 $66.17 $65.51 $65.91 $15.96 10,242,184
2015-10-28 $64.76 $65.98 $64.26 $65.96 $15.98 16,252,572
2015-10-27 $64.31 $64.77 $64.01 $64.49 $15.62 10,036,576
2015-10-26 $64.95 $65.00 $64.50 $64.78 $15.69 9,572,164
2015-10-23 $64.91 $65.36 $64.34 $65.10 $15.77 19,416,072
2015-10-22 $62.32 $63.82 $62.20 $63.63 $15.41 20,102,016
2015-10-21 $62.70 $62.78 $61.48 $61.63 $14.93 16,083,024
2015-10-20 $62.22 $62.83 $62.04 $62.35 $15.10 8,851,832
2015-10-19 $62.03 $62.54 $61.79 $62.49 $15.14 9,868,360
2015-10-16 $62.19 $62.48 $61.66 $62.42 $15.12 13,231,748
2015-10-15 $60.58 $61.92 $60.30 $61.92 $15.00 14,442,460
2015-10-14 $60.67 $61.05 $59.87 $60.04 $14.54 14,000,948
2015-10-13 $60.92 $61.83 $60.55 $60.68 $14.70 10,988,640
2015-10-12 $61.41 $61.59 $61.08 $61.43 $14.88 6,719,356
2015-10-09 $61.38 $61.67 $60.88 $61.32 $14.85 11,875,560
2015-10-08 $59.89 $61.46 $59.69 $61.26 $14.84 22,796,860
2015-10-07 $59.85 $60.42 $59.02 $60.17 $14.57 19,838,400
2015-10-06 $59.56 $59.91 $58.73 $59.20 $14.34 17,645,244
2015-10-05 $58.41 $59.77 $58.36 $59.61 $14.44 18,678,832
2015-10-02 $54.52 $57.58 $54.17 $57.58 $13.95 37,382,380
2015-10-01 $55.89 $56.10 $54.57 $55.92 $13.55 26,690,336
2015-09-30 $54.90 $55.71 $54.36 $55.65 $13.48 31,761,508
2015-09-29 $53.70 $54.54 $52.95 $53.61 $12.99 33,124,944
2015-09-28 $55.76 $55.82 $53.36 $53.54 $12.97 37,803,496
2015-09-25 $57.43 $57.65 $55.78 $56.39 $13.66 40,076,560
2015-09-24 $55.98 $56.75 $55.06 $56.47 $13.68 30,178,028
2015-09-23 $57.12 $57.47 $56.44 $56.79 $13.76 15,921,648
2015-09-22 $57.03 $57.35 $56.22 $57.04 $13.82 24,984,288
2015-09-21 $58.54 $59.26 $57.80 $58.51 $14.17 19,964,712
2015-09-18 $58.10 $59.23 $57.66 $57.96 $14.04 33,815,256
2015-09-17 $60.06 $61.77 $59.65 $59.90 $14.51 30,276,688
2015-09-16 $59.35 $60.31 $59.13 $60.20 $14.58 15,064,188
2015-09-15 $58.05 $59.46 $57.76 $59.14 $14.33 13,460,320
2015-09-14 $58.28 $58.28 $57.38 $57.70 $13.98 13,082,140
2015-09-11 $57.33 $58.15 $56.85 $58.12 $14.08 12,365,276
2015-09-10 $56.87 $58.43 $56.69 $57.61 $13.95 21,063,648
2015-09-09 $59.71 $59.78 $56.74 $57.00 $13.81 20,383,000
2015-09-08 $57.73 $58.67 $57.27 $58.63 $14.20 18,347,248
2015-09-04 $55.93 $56.52 $55.19 $55.78 $13.51 25,428,704
2015-09-03 $57.91 $58.99 $57.17 $57.52 $13.93 23,221,204
2015-09-02 $57.02 $57.45 $55.71 $57.43 $13.91 26,827,980
2015-09-01 $56.09 $57.11 $54.72 $55.29 $13.39 40,684,972
2015-08-31 $59.13 $59.73 $58.46 $58.86 $14.26 18,624,652
2015-08-28 $59.33 $60.16 $59.02 $59.79 $14.48 20,747,404
2015-08-27 $58.53 $59.92 $57.46 $59.80 $14.48 33,011,632
2015-08-26 $55.63 $57.17 $53.57 $57.03 $13.81 28,626,696
2015-08-25 $57.74 $57.74 $52.84 $52.93 $12.82 34,803,952

ProShares Ultra S&P500 (SSO) News Headlines

Recent ProShares Ultra S&P500 (SSO) News
Similar Companies to ProShares Ultra S&P500 (SSO) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.