MSCI USA ESG Select ETF (SUSA) Exchange: NYSE ARCA

Data as of March 28, 2024

$109.17 ($0.03) 0.03%

MSCI USA ESG Select ETF - Daily Information
Click for more stock information on MSCI USA ESG Select ETF.
Daily Information Data
Date March 28, 2024
Open $109.08
Previous Close $109.17
High $109.50
Low $109.08
Adjusted Open $109.08
Previous Adjusted Close $109.17
Adjusted High $109.50
Adjusted Low $109.08

About MSCI USA ESG Select ETF (SUSA)

The Fund seeks to track the investment results of the MSCI USA Extended ESG Select Index (the “Underlying Index”), which is an optimized index designed to maximize exposure to favorable environmental, social and governance (“ESG”) characteristics, while exhibiting risk and return characteristics similar to the MSCI USA Index. As of April 30, 2020, the Underlying Index consisted of 114 securities included in the MSCI USA Index. MSCI Inc. (the “Index Provider” or “MSCI”) analyzes each eligible company’s ESG performance using proprietary ratings covering ESG and ethics criteria. The index methodology is designed so that companies with relatively high overall ratings have a higher representation in the Underlying Index than in the MSCI USA Index; and companies with relatively low overall ratings have a lower representation in the Underlying Index than in the MSCI USA Index. Exceptions may result from the Underlying Index’s objective of having risk and return characteristics similar to the MSCI USA Index. Securities of companies that the Index Provider determines are involved in tobacco, companies involved with the production of controversial weapons, producers and retailers of civilian firearms, as well as major producers of alcohol, gambling, conventional weapons, nuclear weapons and nuclear power, are excluded from the Underlying Index. The Underlying Index includes large- and mid-capitalization companies and may change over time. As of April 30, 2020, a significant portion of the Underlying Index is represented by securities of companies in the information technology industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for MSCI USA ESG Select ETF (SUSA)

Date Open High Low Close Adj.Close Volume
2024-03-28 $109.08 $109.50 $109.08 $109.17 $109.17 63,037
2024-03-27 $108.76 $109.14 $108.40 $109.14 $109.14 74,613
2024-03-26 $108.70 $108.71 $108.11 $108.21 $108.21 42,758
2024-03-25 $108.49 $108.63 $108.34 $108.34 $108.34 73,143
2024-03-22 $109.12 $109.23 $108.72 $108.81 $108.81 36,012
2024-03-21 $109.05 $109.43 $108.93 $109.01 $109.01 55,381
2024-03-20 $108.00 $108.84 $107.74 $108.74 $108.41 72,005
2024-03-19 $107.03 $107.95 $106.93 $107.90 $107.57 56,077
2024-03-18 $107.33 $107.65 $107.13 $107.22 $106.90 45,241
2024-03-15 $106.41 $106.89 $106.27 $106.47 $106.15 65,852
2024-03-14 $107.81 $107.85 $106.56 $107.22 $106.90 65,797
2024-03-13 $107.93 $108.02 $107.48 $107.79 $107.47 61,553
2024-03-12 $107.09 $107.95 $106.70 $107.90 $107.57 330,452
2024-03-11 $106.49 $106.85 $106.19 $106.75 $106.43 72,875
2024-03-08 $107.70 $108.13 $106.68 $106.79 $106.47 117,170
2024-03-07 $107.03 $107.65 $106.97 $107.44 $107.12 90,781
2024-03-06 $106.44 $106.84 $106.14 $106.43 $106.11 105,010
2024-03-05 $106.41 $106.49 $105.37 $105.82 $105.50 72,463
2024-03-04 $106.92 $107.35 $106.82 $106.92 $106.60 59,367
2024-03-01 $106.14 $106.99 $105.91 $106.91 $106.59 72,520
2024-02-29 $105.99 $106.25 $105.53 $105.98 $105.66 70,785
2024-02-28 $105.27 $105.68 $105.20 $105.52 $105.20 50,086
2024-02-27 $105.59 $105.65 $105.23 $105.62 $105.30 74,797
2024-02-26 $105.77 $105.91 $105.38 $105.38 $105.06 83,708
2024-02-23 $105.95 $106.16 $105.55 $105.72 $105.72 144,373
2024-02-22 $104.81 $105.80 $104.77 $105.69 $105.69 164,450
2024-02-21 $103.08 $103.54 $102.75 $103.48 $103.48 76,884
2024-02-20 $103.65 $103.77 $103.03 $103.52 $103.52 1,572,738
2024-02-16 $104.57 $104.93 $104.11 $104.24 $104.24 77,917
2024-02-15 $104.35 $104.70 $104.19 $104.69 $104.69 71,490
2024-02-14 $103.89 $104.21 $103.32 $104.20 $104.20 130,599
2024-02-13 $102.97 $103.51 $102.41 $103.11 $103.11 91,551
2024-02-12 $104.61 $105.18 $104.51 $104.69 $104.69 74,903
2024-02-09 $104.17 $104.77 $104.09 $104.69 $104.69 127,377
2024-02-08 $103.75 $104.09 $103.70 $104.02 $104.02 96,945
2024-02-07 $103.48 $103.93 $103.16 $103.73 $103.73 158,717
2024-02-06 $102.90 $103.03 $102.56 $102.94 $102.94 136,930
2024-02-05 $102.85 $102.96 $102.16 $102.68 $102.68 158,759
2024-02-02 $102.18 $103.37 $101.91 $102.98 $102.98 421,630
2024-02-01 $101.59 $102.58 $101.34 $102.56 $102.56 211,644
2024-01-31 $102.43 $102.55 $101.26 $101.27 $101.27 399,185
2024-01-30 $102.80 $103.11 $102.68 $103.00 $103.00 155,972
2024-01-29 $102.17 $103.04 $102.15 $103.01 $103.01 173,948
2024-01-26 $102.24 $102.68 $102.03 $102.18 $102.18 105,458
2024-01-25 $102.22 $102.45 $101.83 $102.31 $102.31 167,713
2024-01-24 $102.37 $102.48 $101.60 $101.62 $101.62 174,595
2024-01-23 $101.86 $101.91 $101.46 $101.83 $101.83 186,549
2024-01-22 $101.75 $102.14 $101.62 $101.82 $101.82 235,630
2024-01-19 $100.62 $101.52 $100.27 $101.43 $101.43 4,614,632
2024-01-18 $99.73 $100.36 $99.37 $100.23 $100.23 223,207
2024-01-17 $99.22 $99.48 $98.84 $99.39 $99.39 275,539
2024-01-16 $99.84 $100.25 $99.54 $99.91 $99.91 4,110,110
2024-01-12 $100.32 $100.66 $99.90 $100.21 $100.21 8,250,025
2024-01-11 $100.32 $100.46 $99.23 $100.10 $100.10 7,695,298
2024-01-10 $99.68 $100.32 $99.57 $100.14 $100.14 172,151
2024-01-09 $99.49 $100.04 $99.28 $99.69 $99.69 64,904
2024-01-08 $98.54 $100.05 $98.54 $100.05 $100.05 83,122
2024-01-05 $98.46 $99.11 $98.26 $98.54 $98.54 123,020
2024-01-04 $98.50 $99.16 $98.41 $98.48 $98.48 56,870
2024-01-03 $99.27 $99.27 $98.56 $98.61 $98.61 113,071
2024-01-02 $99.80 $100.05 $99.39 $99.80 $99.80 104,007
2023-12-29 $100.69 $100.91 $100.16 $100.51 $100.51 104,111
2023-12-28 $100.77 $100.96 $100.75 $100.86 $100.86 117,998
2023-12-27 $100.66 $100.87 $100.50 $100.84 $100.84 168,082
2023-12-26 $100.15 $100.81 $100.15 $100.66 $100.66 83,577
2023-12-22 $100.06 $100.42 $99.69 $100.10 $100.10 69,288
2023-12-21 $99.52 $99.84 $99.00 $99.84 $99.84 89,447
2023-12-20 $100.03 $100.43 $98.71 $98.71 $98.71 116,223
2023-12-19 $100.17 $100.59 $100.09 $100.53 $100.53 123,736
2023-12-18 $99.93 $100.21 $99.84 $100.10 $100.10 176,107
2023-12-15 $99.57 $99.96 $99.43 $99.70 $99.70 141,406
2023-12-14 $99.76 $100.26 $99.37 $99.90 $99.90 268,629
2023-12-13 $97.88 $99.38 $97.72 $99.27 $99.27 131,220
2023-12-12 $97.28 $97.86 $97.19 $97.85 $97.85 203,484
2023-12-11 $96.81 $97.45 $96.81 $97.39 $97.39 108,914
2023-12-08 $96.33 $96.97 $96.31 $96.85 $96.85 168,965
2023-12-07 $96.12 $96.55 $96.02 $96.47 $96.47 99,628
2023-12-06 $96.51 $96.61 $95.69 $95.74 $95.74 245,947
2023-12-05 $95.94 $96.20 $95.71 $96.01 $96.01 136,516
2023-12-04 $95.92 $96.37 $95.75 $96.29 $96.29 133,526
2023-12-01 $95.60 $96.69 $95.58 $96.63 $96.63 152,266
2023-11-30 $95.66 $95.89 $95.17 $95.86 $95.86 123,247
2023-11-29 $95.59 $95.96 $95.26 $95.30 $95.30 123,678
2023-11-28 $94.83 $95.30 $94.69 $95.05 $95.05 176,805
2023-11-27 $94.95 $95.14 $94.79 $94.92 $94.92 179,948
2023-11-24 $94.93 $95.11 $94.87 $95.11 $95.11 57,216
2023-11-22 $94.91 $95.22 $94.75 $95.00 $95.00 108,669
2023-11-21 $94.47 $94.71 $94.40 $94.57 $94.57 183,787
2023-11-20 $93.86 $94.84 $93.86 $94.63 $94.63 183,263
2023-11-17 $93.97 $94.09 $93.68 $93.97 $93.97 2,742,232
2023-11-16 $93.79 $94.01 $93.50 $93.88 $93.88 127,246
2023-11-15 $93.77 $94.32 $93.73 $93.85 $93.85 114,716
2023-11-14 $92.80 $93.83 $92.80 $93.54 $93.54 144,058
2023-11-13 $91.24 $91.64 $91.04 $91.40 $91.40 111,832
2023-11-10 $90.57 $91.60 $90.26 $91.58 $91.58 160,115
2023-11-09 $91.13 $91.13 $90.07 $90.10 $90.10 155,922
2023-11-08 $90.83 $91.05 $90.44 $90.85 $90.85 1,855,918
2023-11-07 $90.29 $90.93 $90.23 $90.71 $90.71 128,467
2023-11-06 $90.61 $90.74 $90.03 $90.41 $90.41 127,280
2023-11-03 $89.89 $90.85 $89.89 $90.44 $90.44 77,178
2023-11-02 $88.55 $89.44 $88.54 $89.37 $89.37 1,880,415
2023-11-01 $87.03 $87.75 $86.78 $87.61 $87.61 1,623,711
2023-10-31 $86.31 $86.89 $85.96 $86.79 $86.79 68,824
2023-10-30 $85.81 $86.41 $85.48 $86.12 $86.12 2,957,893
2023-10-27 $86.22 $86.28 $85.04 $85.36 $85.36 166,513
2023-10-26 $86.36 $86.72 $85.78 $85.86 $85.86 4,664,893
2023-10-25 $87.38 $87.40 $86.45 $86.57 $86.57 56,941
2023-10-24 $87.84 $88.26 $87.43 $87.93 $87.93 56,987
2023-10-23 $87.28 $88.32 $86.94 $87.51 $87.51 126,809
2023-10-20 $88.78 $88.78 $87.70 $87.70 $87.70 106,155
2023-10-19 $89.92 $90.17 $88.71 $88.91 $88.91 156,156
2023-10-18 $90.79 $90.90 $89.68 $89.87 $89.87 1,333,385
2023-10-17 $90.41 $91.74 $90.39 $91.28 $91.28 65,260
2023-10-16 $90.50 $91.41 $90.50 $91.17 $91.17 191,876
2023-10-13 $90.90 $91.13 $89.88 $90.15 $90.15 101,020
2023-10-12 $91.58 $91.59 $90.17 $90.64 $90.64 1,727,247
2023-10-11 $91.42 $91.57 $90.90 $91.51 $91.51 56,909
2023-10-10 $90.71 $91.69 $90.70 $91.11 $91.11 69,843
2023-10-09 $89.64 $90.70 $89.41 $90.54 $90.54 10,450,324
2023-10-06 $88.41 $90.33 $88.08 $89.96 $89.96 53,767
2023-10-05 $89.02 $89.23 $88.28 $88.85 $88.85 86,485
2023-10-04 $88.63 $89.27 $88.23 $89.22 $89.22 1,784,530
2023-10-03 $89.13 $89.49 $88.10 $88.37 $88.37 71,475
2023-10-02 $89.84 $90.06 $89.13 $89.63 $89.63 57,969
2023-09-29 $90.85 $90.85 $89.69 $89.97 $89.97 153,774
2023-09-28 $89.48 $90.55 $89.37 $90.19 $90.19 78,433
2023-09-27 $89.76 $89.94 $88.88 $89.61 $89.61 219,882
2023-09-26 $90.22 $90.25 $89.36 $89.49 $89.49 53,270
2023-09-25 $90.48 $91.11 $90.47 $91.11 $90.71 70,847
2023-09-22 $91.31 $91.47 $90.77 $90.82 $90.82 63,109
2023-09-21 $91.92 $91.95 $90.96 $91.00 $91.00 45,972
2023-09-20 $93.62 $93.78 $92.60 $92.61 $92.61 86,128
2023-09-19 $93.44 $93.50 $92.88 $93.38 $93.38 52,696
2023-09-18 $93.45 $93.91 $93.38 $93.66 $93.66 51,084
2023-09-15 $94.49 $94.49 $93.54 $93.61 $93.61 67,144
2023-09-14 $94.48 $94.88 $94.20 $94.74 $94.74 51,669
2023-09-13 $94.14 $94.40 $93.82 $94.05 $94.05 172,586
2023-09-12 $94.44 $94.69 $94.14 $94.16 $94.16 59,917
2023-09-11 $94.72 $94.86 $94.47 $94.79 $94.79 38,630
2023-09-08 $94.31 $94.53 $94.05 $94.21 $94.21 28,699
2023-09-07 $93.96 $94.33 $93.78 $94.22 $94.22 39,490
2023-09-06 $95.00 $95.03 $94.21 $94.63 $94.63 36,540
2023-09-05 $95.58 $95.60 $95.17 $95.21 $95.21 62,120
2023-09-01 $96.08 $96.19 $95.46 $95.73 $95.73 58,126
2023-08-31 $95.73 $95.97 $95.46 $95.50 $95.50 40,425
2023-08-30 $95.17 $95.66 $95.15 $95.54 $95.54 57,531
2023-08-29 $93.73 $95.16 $93.53 $95.15 $95.15 61,774
2023-08-28 $93.69 $93.85 $93.39 $93.69 $93.69 53,194
2023-08-25 $92.75 $93.40 $92.07 $93.08 $93.08 79,257
2023-08-24 $93.98 $93.98 $92.39 $92.40 $92.40 1,821,266
2023-08-23 $92.56 $93.65 $92.56 $93.52 $93.52 104,543
2023-08-22 $93.12 $93.12 $92.32 $92.39 $92.39 57,074
2023-08-21 $92.31 $92.83 $91.87 $92.65 $92.65 41,968
2023-08-18 $91.40 $92.33 $91.40 $92.17 $92.17 34,659
2023-08-17 $93.28 $93.28 $92.06 $92.17 $92.17 84,242
2023-08-16 $93.41 $93.85 $92.90 $92.90 $92.90 86,402
2023-08-15 $94.21 $94.26 $93.50 $93.62 $93.62 31,632
2023-08-14 $93.95 $94.59 $93.78 $94.57 $94.57 40,080
2023-08-11 $93.94 $94.38 $93.76 $94.18 $94.18 49,151
2023-08-10 $94.74 $95.42 $94.02 $94.27 $94.27 72,289
2023-08-09 $94.83 $94.86 $94.11 $94.15 $94.15 44,547
2023-08-08 $94.67 $94.85 $93.96 $94.80 $94.80 56,762
2023-08-07 $94.89 $95.28 $94.79 $95.27 $95.27 43,667
2023-08-04 $95.33 $95.76 $94.44 $94.52 $94.52 267,946
2023-08-03 $94.94 $95.40 $94.74 $95.04 $95.04 99,442
2023-08-02 $96.00 $96.13 $95.31 $95.40 $95.40 116,150
2023-08-01 $96.62 $96.87 $96.48 $96.70 $96.70 156,103
2023-07-31 $97.06 $97.27 $96.75 $97.11 $97.11 57,025
2023-07-28 $96.78 $97.00 $96.51 $96.87 $96.87 55,449
2023-07-27 $97.51 $97.71 $95.91 $96.04 $96.04 112,571
2023-07-26 $96.65 $97.20 $96.47 $96.94 $96.94 55,920
2023-07-25 $96.50 $97.21 $96.35 $96.96 $96.96 72,692
2023-07-24 $96.38 $96.67 $96.22 $96.52 $96.52 55,012
2023-07-21 $96.37 $96.56 $96.07 $96.15 $96.15 93,563
2023-07-20 $96.43 $96.59 $95.82 $96.01 $96.01 96,985
2023-07-19 $96.85 $97.05 $96.62 $96.88 $96.88 66,460
2023-07-18 $95.69 $96.64 $95.66 $96.53 $96.53 71,184
2023-07-17 $95.34 $95.98 $95.26 $95.75 $95.75 45,380
2023-07-14 $95.75 $95.78 $95.23 $95.38 $95.38 50,474
2023-07-13 $95.16 $95.71 $95.01 $95.57 $95.57 63,937
2023-07-12 $94.86 $95.02 $94.57 $94.71 $94.71 57,365
2023-07-11 $93.59 $94.12 $93.45 $94.00 $94.00 40,033
2023-07-10 $92.64 $93.32 $92.58 $93.31 $93.31 63,337
2023-07-07 $92.83 $93.67 $92.63 $92.77 $92.77 49,322
2023-07-06 $92.76 $92.97 $92.22 $92.92 $92.92 2,651,719
2023-07-05 $93.38 $93.80 $93.30 $93.61 $93.61 110,633
2023-07-03 $93.64 $93.93 $93.53 $93.84 $93.84 1,252,190
2023-06-30 $93.27 $93.86 $93.27 $93.64 $93.64 59,210
2023-06-29 $92.11 $92.72 $92.03 $92.65 $92.65 2,401,928
2023-06-28 $91.86 $92.29 $91.78 $92.17 $92.17 133,006
2023-06-27 $91.42 $92.36 $91.21 $92.27 $92.27 60,144
2023-06-26 $91.17 $91.64 $91.04 $91.10 $91.10 49,972
2023-06-23 $91.33 $91.65 $91.17 $91.24 $91.24 56,791
2023-06-22 $91.61 $92.02 $91.46 $91.98 $91.98 89,683
2023-06-21 $92.26 $92.29 $91.85 $91.85 $91.85 142,304
2023-06-20 $92.51 $92.71 $92.11 $92.52 $92.52 133,472
2023-06-16 $93.95 $93.96 $93.02 $93.06 $93.06 72,482
2023-06-15 $91.96 $93.59 $91.82 $93.34 $93.34 51,968
2023-06-14 $92.17 $92.61 $91.52 $92.14 $92.14 201,460
2023-06-13 $91.69 $92.17 $91.55 $92.12 $92.12 124,813
2023-06-12 $90.56 $91.26 $90.45 $91.26 $91.26 60,289
2023-06-09 $90.51 $90.81 $90.19 $90.41 $90.41 57,788
2023-06-08 $89.87 $90.39 $89.70 $90.24 $90.24 50,488
2023-06-07 $90.30 $90.44 $89.76 $89.88 $89.88 46,923
2023-06-06 $89.97 $90.54 $89.89 $90.46 $90.22 155,964
2023-06-05 $90.49 $90.58 $89.98 $90.17 $89.93 75,956
2023-06-02 $89.54 $90.55 $89.40 $90.43 $90.19 82,947
2023-06-01 $88.05 $89.15 $87.73 $88.91 $88.67 109,011
2023-05-31 $88.31 $88.33 $87.72 $88.03 $87.80 51,692
2023-05-30 $89.31 $89.31 $88.45 $88.70 $88.46 97,631
2023-05-26 $87.87 $88.93 $87.77 $88.81 $88.57 70,786
2023-05-25 $87.62 $87.89 $87.15 $87.65 $87.42 268,818
2023-05-24 $87.08 $87.08 $86.39 $86.66 $86.43 121,834
2023-05-23 $88.31 $88.45 $87.55 $87.62 $87.39 62,708
2023-05-22 $88.52 $88.92 $88.25 $88.62 $88.38 66,440
2023-05-19 $88.87 $88.96 $88.29 $88.56 $88.56 74,118
2023-05-18 $87.76 $88.78 $87.59 $88.74 $88.74 109,423
2023-05-17 $87.13 $87.91 $86.77 $87.77 $87.77 82,309
2023-05-16 $87.19 $87.19 $86.69 $86.69 $86.69 52,895
2023-05-15 $87.18 $87.54 $86.91 $87.50 $87.50 84,834
2023-05-12 $87.39 $87.51 $86.69 $87.21 $87.21 159,753
2023-05-11 $87.42 $87.42 $86.75 $87.18 $87.18 124,284
2023-05-10 $87.85 $88.02 $86.72 $87.55 $87.55 108,146
2023-05-09 $87.23 $87.44 $87.05 $87.24 $87.24 114,005
2023-05-08 $87.73 $87.76 $87.29 $87.64 $87.64 99,870
2023-05-05 $86.96 $87.94 $86.96 $87.70 $87.70 71,207
2023-05-04 $86.56 $86.56 $85.88 $86.11 $86.11 142,639
2023-05-03 $87.38 $88.09 $86.74 $86.75 $86.75 75,508
2023-05-02 $88.19 $88.19 $86.63 $87.26 $87.26 61,182
2023-05-01 $88.23 $88.73 $88.23 $88.39 $88.39 63,823
2023-04-28 $87.36 $88.33 $87.36 $88.31 $88.31 55,208
2023-04-27 $86.13 $87.48 $85.95 $87.48 $87.48 45,218
2023-04-26 $86.19 $86.44 $85.54 $85.65 $85.65 74,299
2023-04-25 $87.11 $87.11 $86.00 $86.00 $86.00 63,035
2023-04-24 $87.34 $87.62 $87.09 $87.46 $87.46 67,999
2023-04-21 $87.41 $87.48 $86.98 $87.41 $87.41 59,666
2023-04-20 $87.15 $87.76 $87.03 $87.32 $87.32 107,210
2023-04-19 $87.45 $87.91 $87.37 $87.80 $87.80 60,983
2023-04-18 $88.12 $88.27 $87.62 $87.86 $87.86 65,533
2023-04-17 $87.33 $87.77 $87.14 $87.76 $87.76 202,581
2023-04-14 $87.51 $88.13 $86.93 $87.46 $87.46 140,836
2023-04-13 $87.00 $87.83 $86.78 $87.76 $87.76 87,815
2023-04-12 $87.62 $87.63 $86.62 $86.77 $86.77 79,547
2023-04-11 $87.08 $87.42 $86.98 $87.07 $87.07 33,018
2023-04-10 $86.35 $86.94 $86.15 $86.94 $86.94 77,398
2023-04-06 $86.38 $86.84 $86.09 $86.84 $86.84 83,068
2023-04-05 $86.81 $86.92 $86.24 $86.57 $86.57 211,652
2023-04-04 $88.01 $88.10 $86.84 $87.04 $87.04 176,679
2023-04-03 $87.69 $88.01 $87.34 $87.86 $87.86 69,685
2023-03-31 $86.67 $87.86 $86.67 $87.77 $87.77 105,173
2023-03-30 $86.54 $86.60 $86.07 $86.44 $86.44 55,448
2023-03-29 $85.61 $85.98 $85.37 $85.95 $85.95 57,802
2023-03-28 $84.64 $84.91 $84.30 $84.68 $84.68 92,286
2023-03-27 $85.07 $85.31 $84.58 $84.82 $84.82 72,754
2023-03-24 $83.71 $84.55 $83.24 $84.53 $84.53 161,862
2023-03-23 $84.42 $85.40 $83.54 $84.10 $84.10 101,710
2023-03-22 $85.68 $86.35 $84.15 $84.19 $83.86 74,662
2023-03-21 $85.38 $85.82 $85.01 $85.73 $85.40 135,409
2023-03-20 $83.88 $84.78 $83.88 $84.62 $84.29 105,889
2023-03-17 $84.64 $84.70 $83.55 $83.77 $83.77 66,631
2023-03-16 $82.95 $84.90 $82.75 $84.78 $84.78 80,389
2023-03-15 $82.92 $83.37 $82.22 $83.32 $83.32 164,002
2023-03-14 $84.05 $84.55 $83.14 $84.05 $84.05 58,391
2023-03-13 $82.20 $83.79 $81.90 $82.81 $82.81 128,801
2023-03-10 $84.36 $84.63 $82.72 $83.02 $83.02 87,181
2023-03-09 $86.20 $86.58 $84.39 $84.58 $84.58 65,647
2023-03-08 $85.95 $86.30 $85.63 $86.10 $86.10 97,991
2023-03-07 $87.15 $87.31 $85.77 $85.85 $85.85 69,310
2023-03-06 $87.47 $87.91 $87.16 $87.23 $87.23 103,514
2023-03-03 $86.57 $87.48 $86.36 $87.42 $87.42 73,602
2023-03-02 $84.99 $86.28 $84.76 $86.08 $86.08 96,383
2023-03-01 $85.40 $85.57 $84.88 $85.19 $85.19 78,708
2023-02-28 $85.73 $86.24 $85.51 $85.51 $85.51 186,453
2023-02-27 $86.28 $86.65 $85.70 $85.83 $85.83 89,755
2023-02-24 $85.44 $85.74 $84.99 $85.54 $85.54 61,655
2023-02-23 $86.61 $86.83 $85.62 $86.61 $86.61 64,552
2023-02-22 $86.01 $86.33 $85.50 $85.78 $85.78 66,384
2023-02-21 $87.21 $87.21 $85.89 $85.95 $85.95 83,816
2023-02-17 $87.79 $87.95 $87.23 $87.89 $87.89 55,220
2023-02-16 $88.21 $89.15 $88.09 $88.17 $88.17 112,442
2023-02-15 $88.56 $89.28 $88.21 $89.23 $89.23 62,077
2023-02-14 $88.61 $89.39 $88.05 $88.89 $88.89 126,157
2023-02-13 $88.05 $88.87 $87.78 $88.87 $88.87 66,143
2023-02-10 $87.36 $87.83 $87.15 $87.80 $87.80 68,996
2023-02-09 $89.22 $89.24 $87.45 $87.67 $87.67 94,039
2023-02-08 $88.96 $89.30 $88.31 $88.45 $88.45 96,534
2023-02-07 $88.26 $89.65 $87.82 $89.34 $89.34 114,100
2023-02-06 $88.42 $88.73 $88.15 $88.36 $88.36 109,533
2023-02-03 $88.98 $89.86 $88.73 $89.02 $89.02 100,688
2023-02-02 $89.47 $90.36 $89.12 $90.01 $90.01 120,945
2023-02-01 $87.38 $89.25 $86.72 $88.62 $88.62 160,444
2023-01-31 $86.38 $87.63 $86.32 $87.62 $87.62 87,190
2023-01-30 $86.54 $87.14 $86.17 $86.20 $86.20 146,762
2023-01-27 $86.72 $87.67 $86.61 $87.23 $87.23 113,140
2023-01-26 $86.71 $87.00 $85.96 $86.97 $86.97 206,313
2023-01-25 $85.27 $86.10 $84.70 $86.06 $86.06 292,637
2023-01-24 $86.18 $86.41 $85.81 $86.27 $86.27 115,462
2023-01-23 $85.53 $86.89 $85.37 $86.49 $86.49 155,700
2023-01-20 $84.28 $85.51 $83.86 $85.51 $85.51 130,754
2023-01-19 $84.15 $84.38 $83.60 $83.87 $83.87 150,613
2023-01-18 $86.36 $86.64 $84.66 $84.69 $84.69 121,484
2023-01-17 $86.23 $86.64 $85.93 $86.08 $86.08 190,933
2023-01-13 $85.15 $86.32 $85.11 $86.23 $86.23 90,628
2023-01-12 $85.78 $86.13 $84.89 $85.91 $85.91 128,366
2023-01-11 $84.83 $85.62 $84.75 $85.62 $85.62 167,253
2023-01-10 $83.63 $84.50 $83.61 $84.48 $84.48 501,956
2023-01-09 $84.00 $85.02 $83.80 $83.81 $83.81 493,656
2023-01-06 $82.39 $83.81 $81.69 $83.56 $83.56 98,759
2023-01-05 $82.37 $82.37 $81.48 $81.64 $81.64 91,702
2023-01-04 $82.45 $83.13 $82.05 $82.71 $82.71 229,699
2023-01-03 $82.89 $83.28 $81.37 $81.97 $81.97 405,221
2022-12-30 $81.99 $82.33 $81.50 $82.32 $82.32 397,315
2022-12-29 $81.70 $82.88 $81.66 $82.72 $82.72 122,406
2022-12-28 $82.23 $82.62 $81.08 $81.08 $81.08 238,557
2022-12-27 $82.34 $82.53 $81.85 $82.17 $82.17 368,970
2022-12-23 $81.90 $82.47 $81.43 $82.47 $82.47 177,409
2022-12-22 $82.58 $82.58 $80.74 $82.11 $82.11 279,251
2022-12-21 $82.56 $83.51 $82.40 $83.26 $83.26 412,353
2022-12-20 $81.73 $82.34 $81.46 $82.03 $82.03 207,068
2022-12-19 $82.85 $82.86 $81.63 $82.05 $82.05 166,576
2022-12-16 $83.29 $83.46 $82.23 $82.81 $82.81 156,748
2022-12-15 $85.06 $85.06 $83.46 $83.83 $83.83 183,709
2022-12-14 $86.43 $87.27 $85.31 $85.93 $85.93 151,398
2022-12-13 $88.18 $88.35 $85.92 $86.59 $86.59 207,811
2022-12-12 $85.10 $86.15 $85.00 $86.14 $85.78 217,053
2022-12-09 $85.28 $85.84 $84.88 $84.88 $84.52 381,451
2022-12-08 $85.38 $85.85 $85.02 $85.66 $85.30 182,566
2022-12-07 $84.85 $85.47 $84.70 $84.96 $84.60 307,448
2022-12-06 $86.11 $86.19 $84.48 $85.08 $84.72 200,223
2022-12-05 $87.43 $87.43 $85.84 $86.19 $85.83 182,049
2022-12-02 $86.90 $88.12 $86.68 $87.88 $87.51 139,736
2022-12-01 $88.07 $88.53 $87.44 $88.09 $87.72 99,180
2022-11-30 $85.02 $87.86 $84.66 $87.86 $87.49 219,411
2022-11-29 $85.17 $85.40 $84.62 $84.98 $84.62 293,649
2022-11-28 $85.82 $86.18 $84.89 $85.10 $84.74 112,139
2022-11-25 $86.48 $86.70 $86.34 $86.50 $86.14 74,926
2022-11-23 $85.98 $86.75 $85.98 $86.64 $86.28 104,939
2022-11-22 $85.27 $86.16 $84.98 $86.09 $85.73 236,172
2022-11-21 $84.63 $84.97 $84.43 $84.74 $84.38 218,536
2022-11-18 $85.49 $85.49 $84.37 $85.04 $85.04 204,588
2022-11-17 $84.21 $84.74 $83.69 $84.64 $84.64 149,024
2022-11-16 $85.74 $85.74 $84.94 $85.11 $85.11 191,952
2022-11-15 $86.46 $86.63 $85.16 $85.98 $85.98 138,647
2022-11-14 $85.63 $86.28 $85.06 $85.10 $85.10 123,912
2022-11-11 $85.18 $86.36 $85.03 $86.14 $86.14 132,156
2022-11-10 $83.22 $85.19 $83.19 $85.10 $85.10 223,751
2022-11-09 $81.54 $81.73 $80.13 $80.27 $80.27 412,987
2022-11-08 $81.61 $82.74 $81.08 $81.99 $81.99 155,204
2022-11-07 $80.73 $81.36 $80.22 $81.27 $81.27 136,206
2022-11-04 $80.31 $80.74 $78.99 $80.28 $80.28 183,468
2022-11-03 $79.20 $79.74 $78.60 $79.10 $79.10 210,030
2022-11-02 $82.20 $83.14 $80.05 $80.05 $80.05 332,458
2022-11-01 $83.31 $83.39 $82.00 $82.31 $82.31 264,515
2022-10-31 $82.46 $83.03 $82.40 $82.60 $82.60 126,892
2022-10-28 $81.03 $83.17 $81.01 $83.06 $83.06 252,096
2022-10-27 $81.70 $82.10 $80.93 $81.03 $81.03 195,628
2022-10-26 $81.02 $82.42 $81.02 $81.24 $81.24 240,077
2022-10-25 $79.96 $81.72 $79.96 $81.63 $81.63 132,398
2022-10-24 $79.38 $80.28 $78.87 $80.00 $80.00 143,309
2022-10-21 $77.07 $79.08 $76.89 $78.98 $78.98 138,889
2022-10-20 $77.81 $78.79 $76.96 $77.17 $77.17 139,387
2022-10-19 $78.22 $78.71 $77.32 $78.00 $78.00 175,151
2022-10-18 $79.57 $79.67 $77.97 $78.70 $78.70 121,779
2022-10-17 $76.96 $78.02 $76.96 $77.74 $77.74 192,923
2022-10-14 $78.24 $78.60 $75.63 $75.78 $75.78 157,638
2022-10-13 $74.25 $78.07 $73.86 $77.71 $77.71 246,598
2022-10-12 $76.12 $76.37 $75.62 $75.77 $75.77 129,391
2022-10-11 $76.11 $76.95 $75.49 $75.97 $75.97 132,337
2022-10-10 $77.20 $77.32 $75.83 $76.37 $76.37 219,322
2022-10-07 $78.55 $78.55 $76.68 $77.04 $77.04 135,290
2022-10-06 $79.99 $80.54 $79.22 $79.37 $79.37 189,617
2022-10-05 $79.46 $80.68 $78.90 $80.24 $80.24 124,192
2022-10-04 $79.35 $80.37 $79.20 $80.35 $80.35 121,312
2022-10-03 $76.69 $78.41 $76.32 $77.93 $77.93 278,405
2022-09-30 $76.87 $77.71 $75.88 $75.91 $75.91 223,498
2022-09-29 $77.84 $77.84 $76.37 $77.01 $77.01 265,209
2022-09-28 $77.34 $78.92 $77.05 $78.56 $78.56 164,952
2022-09-27 $78.00 $78.46 $76.43 $76.96 $76.96 216,728
2022-09-26 $77.86 $78.49 $76.91 $77.17 $77.17 302,986
2022-09-23 $78.75 $78.85 $77.44 $78.43 $78.05 213,685
2022-09-22 $80.43 $80.55 $79.57 $79.70 $79.70 296,020
2022-09-21 $82.25 $83.15 $80.57 $80.57 $80.57 113,857
2022-09-20 $82.28 $82.28 $81.28 $81.85 $81.85 83,578
2022-09-19 $81.48 $82.98 $81.48 $82.93 $82.93 182,583
2022-09-16 $82.13 $82.38 $81.55 $82.31 $82.31 131,273
2022-09-15 $83.93 $84.43 $82.73 $83.03 $83.03 101,471
2022-09-14 $84.43 $84.73 $83.62 $84.28 $84.28 134,599
2022-09-13 $85.90 $86.11 $83.84 $84.09 $84.09 87,725
2022-09-12 $87.48 $88.05 $87.38 $87.90 $87.90 100,036
2022-09-09 $86.31 $87.29 $86.18 $87.13 $87.13 65,742
2022-09-08 $84.58 $85.72 $84.26 $85.68 $85.68 132,761
2022-09-07 $83.32 $85.25 $83.32 $85.09 $85.09 83,793
2022-09-06 $83.97 $84.09 $82.90 $83.42 $83.42 113,533
2022-09-02 $85.51 $85.76 $83.38 $83.74 $83.74 76,128
2022-09-01 $84.15 $84.69 $83.29 $84.66 $84.66 221,672
2022-08-31 $85.60 $85.88 $84.62 $84.66 $84.66 185,111
2022-08-30 $86.43 $86.47 $84.79 $85.23 $85.23 133,447
2022-08-29 $86.24 $86.84 $85.85 $86.18 $86.18 143,867
2022-08-26 $90.28 $90.28 $86.82 $86.85 $86.85 78,474
2022-08-25 $89.39 $90.18 $89.18 $90.18 $90.18 72,752
2022-08-24 $88.68 $89.29 $88.54 $88.98 $88.98 94,077
2022-08-23 $88.82 $89.36 $88.59 $88.72 $88.72 122,411
2022-08-22 $89.71 $89.78 $88.69 $88.80 $88.80 66,440
2022-08-19 $91.71 $91.71 $90.62 $90.89 $90.89 83,712
2022-08-18 $92.11 $92.39 $91.70 $92.25 $92.25 73,434
2022-08-17 $91.96 $92.49 $91.53 $91.90 $91.90 95,694
2022-08-16 $92.26 $93.06 $92.09 $92.66 $92.66 140,166
2022-08-15 $91.67 $92.66 $91.59 $92.55 $92.55 233,140
2022-08-12 $91.09 $92.12 $90.90 $92.11 $92.11 101,220
2022-08-11 $91.15 $91.71 $90.49 $90.59 $90.59 138,183
2022-08-10 $89.98 $90.61 $89.90 $90.56 $90.56 152,447
2022-08-09 $89.00 $89.00 $88.19 $88.45 $88.45 83,731
2022-08-08 $89.48 $90.10 $88.94 $89.14 $89.14 62,421
2022-08-05 $88.24 $89.22 $88.13 $89.19 $89.19 99,032
2022-08-04 $89.24 $89.40 $88.82 $89.23 $89.23 102,676
2022-08-03 $88.29 $89.44 $88.08 $89.25 $89.25 78,647
2022-08-02 $88.03 $88.73 $87.36 $87.79 $87.79 173,881
2022-08-01 $87.90 $88.78 $87.67 $88.35 $88.35 141,917
2022-07-29 $87.36 $88.59 $87.15 $88.47 $88.47 106,227
2022-07-28 $86.14 $87.41 $85.49 $87.29 $87.29 234,315
2022-07-27 $84.52 $86.23 $84.33 $85.94 $85.94 136,974
2022-07-26 $84.30 $84.38 $83.56 $83.73 $83.73 153,636
2022-07-25 $84.86 $84.86 $84.14 $84.65 $84.65 160,451
2022-07-22 $85.60 $85.95 $84.19 $84.66 $84.66 121,313
2022-07-21 $84.36 $85.48 $83.97 $85.48 $85.48 103,732
2022-07-20 $83.81 $84.63 $83.60 $84.40 $84.40 128,245
2022-07-19 $82.31 $83.88 $82.20 $83.81 $83.81 129,915
2022-07-18 $82.73 $82.94 $81.17 $81.40 $81.40 196,407
2022-07-15 $81.60 $82.12 $81.12 $82.12 $82.12 150,284
2022-07-14 $79.93 $80.84 $79.26 $80.69 $80.69 178,343
2022-07-13 $80.30 $81.59 $80.09 $81.01 $81.01 207,359
2022-07-12 $82.18 $82.70 $81.06 $81.46 $81.46 111,756
2022-07-11 $82.68 $82.80 $82.11 $82.22 $82.22 167,583
2022-07-08 $82.93 $83.55 $82.48 $83.11 $83.11 289,611
2022-07-07 $82.43 $83.41 $82.25 $83.30 $83.30 131,314
2022-07-06 $81.75 $82.46 $81.26 $82.01 $82.01 178,079
2022-07-05 $80.45 $81.68 $79.66 $81.68 $81.68 114,253
2022-07-01 $80.57 $81.54 $79.97 $81.43 $81.43 154,840
2022-06-30 $80.45 $81.48 $79.83 $80.69 $80.69 298,848
2022-06-29 $81.56 $81.72 $80.88 $81.48 $81.48 124,481
2022-06-28 $83.65 $84.06 $81.46 $81.54 $81.54 145,754
2022-06-27 $83.86 $83.92 $83.03 $83.28 $83.28 163,154
2022-06-24 $81.80 $83.62 $81.64 $83.56 $83.56 149,346
2022-06-23 $80.56 $81.15 $79.89 $81.04 $81.04 185,729
2022-06-22 $79.35 $80.95 $79.15 $80.11 $80.11 294,972
2022-06-21 $79.47 $80.47 $79.47 $80.12 $80.12 432,974
2022-06-17 $78.09 $79.03 $77.60 $78.36 $78.36 176,427
2022-06-16 $79.14 $79.14 $77.59 $78.10 $78.10 261,394
2022-06-15 $80.68 $81.94 $79.51 $80.90 $80.90 239,772
2022-06-14 $80.56 $80.70 $79.21 $79.85 $79.85 226,619
2022-06-13 $81.19 $81.50 $79.80 $80.12 $80.12 539,113
2022-06-10 $84.60 $84.60 $83.33 $83.35 $83.35 334,911
2022-06-09 $87.45 $87.95 $85.88 $85.88 $85.88 93,262
2022-06-08 $88.71 $89.05 $87.94 $88.02 $87.80 86,515
2022-06-07 $87.52 $89.21 $87.35 $89.15 $88.92 121,045
2022-06-06 $89.05 $89.33 $88.08 $88.32 $88.09 229,330
2022-06-03 $88.60 $88.82 $87.93 $88.18 $87.95 154,151
2022-06-02 $87.72 $89.64 $87.34 $89.64 $89.41 119,580
2022-06-01 $88.98 $89.15 $87.12 $87.68 $87.46 191,616
2022-05-31 $88.81 $89.16 $87.81 $88.49 $88.26 399,546
2022-05-27 $87.50 $89.26 $87.46 $89.23 $89.00 179,490
2022-05-26 $85.37 $87.31 $85.28 $86.96 $86.74 123,257
2022-05-25 $83.85 $85.54 $83.74 $85.10 $84.88 195,024
2022-05-24 $84.14 $84.49 $82.89 $84.25 $84.03 168,336
2022-05-23 $84.14 $85.08 $83.60 $84.92 $84.70 125,176
2022-05-20 $84.36 $84.42 $81.54 $83.51 $83.30 288,696
2022-05-19 $83.41 $84.53 $82.98 $83.60 $83.39 274,397
2022-05-18 $86.71 $86.71 $83.81 $84.07 $83.86 201,678
2022-05-17 $87.31 $87.76 $86.42 $87.70 $87.48 170,188
2022-05-16 $86.10 $86.71 $85.42 $85.95 $85.73 124,619
2022-05-13 $85.35 $86.89 $85.31 $86.49 $86.27 443,296
2022-05-12 $83.55 $84.98 $82.82 $84.37 $84.15 301,383
2022-05-11 $85.64 $86.58 $83.91 $84.11 $83.90 236,800
2022-05-10 $87.02 $87.24 $84.76 $85.79 $85.57 281,561
2022-05-09 $87.06 $87.25 $85.36 $85.71 $85.49 263,185
2022-05-06 $88.54 $89.06 $87.01 $88.31 $88.08 378,652
2022-05-05 $91.64 $91.64 $88.14 $89.12 $88.89 216,482
2022-05-04 $89.83 $92.55 $89.07 $92.50 $92.26 268,874
2022-05-03 $89.34 $90.25 $89.13 $89.75 $89.52 422,066
2022-05-02 $88.52 $89.51 $87.16 $89.15 $88.92 588,561
2022-04-29 $90.99 $91.72 $88.42 $88.57 $88.34 227,208
2022-04-28 $90.52 $92.04 $89.49 $91.61 $91.38 261,220
2022-04-27 $89.46 $90.76 $89.17 $89.65 $89.42 244,323
2022-04-26 $91.35 $91.38 $89.24 $89.29 $89.06 276,921
2022-04-25 $90.82 $91.90 $89.90 $91.89 $91.66 331,995
2022-04-22 $93.57 $93.63 $91.28 $91.39 $91.16 306,550
2022-04-21 $96.05 $96.49 $93.67 $93.85 $93.61 176,312
2022-04-20 $95.31 $95.69 $94.98 $95.21 $94.97 130,096
2022-04-19 $93.14 $95.00 $93.01 $94.88 $94.64 140,871
2022-04-18 $93.03 $93.51 $92.62 $93.12 $92.88 195,197
2022-04-14 $94.63 $94.92 $93.22 $93.26 $93.02 123,369
2022-04-13 $93.50 $94.75 $93.37 $94.64 $94.40 205,108
2022-04-12 $94.85 $95.38 $93.20 $93.48 $93.24 222,119
2022-04-11 $95.07 $95.11 $93.98 $94.15 $93.91 204,576
2022-04-08 $95.98 $96.38 $95.41 $95.65 $95.41 123,847
2022-04-07 $95.50 $96.51 $95.01 $96.11 $95.86 136,933
2022-04-06 $95.78 $96.07 $94.98 $95.62 $95.38 121,007
2022-04-05 $97.77 $98.06 $96.45 $96.74 $96.49 141,990
2022-04-04 $97.17 $98.02 $97.00 $97.98 $97.73 140,736
2022-04-01 $97.15 $97.25 $96.27 $97.14 $96.89 215,715
2022-03-31 $98.19 $98.36 $96.78 $96.84 $96.59 269,556
2022-03-30 $99.00 $99.00 $97.87 $98.30 $98.05 208,648
2022-03-29 $98.50 $99.35 $98.25 $99.24 $98.99 730,297
2022-03-28 $96.82 $97.62 $96.35 $97.62 $97.37 119,575
2022-03-25 $96.89 $96.96 $96.01 $96.91 $96.66 173,432
2022-03-24 $95.70 $96.59 $95.32 $96.59 $96.34 128,567
2022-03-23 $96.42 $96.51 $95.40 $95.40 $94.87 143,080
2022-03-22 $96.00 $97.19 $96.00 $96.97 $96.43 223,906
2022-03-21 $95.93 $96.42 $95.02 $95.82 $95.29 213,230
2022-03-18 $94.79 $96.11 $94.42 $96.08 $95.55 190,392
2022-03-17 $93.38 $94.84 $93.04 $94.84 $94.31 129,531
2022-03-16 $92.31 $93.65 $91.29 $93.63 $93.11 172,282
2022-03-15 $90.14 $91.56 $89.89 $91.51 $91.00 158,357
2022-03-14 $90.19 $91.11 $89.28 $89.45 $88.95 156,997
2022-03-11 $92.08 $92.22 $90.00 $90.11 $89.61 187,426
2022-03-10 $91.18 $91.63 $90.34 $91.45 $90.94 232,944
2022-03-09 $91.78 $92.85 $91.46 $92.38 $91.87 298,115
2022-03-08 $90.53 $92.21 $89.52 $89.89 $89.39 369,493
2022-03-07 $93.01 $93.18 $90.56 $90.61 $90.11 280,734
2022-03-04 $93.44 $93.56 $92.38 $93.26 $92.74 192,818
2022-03-03 $95.13 $95.34 $93.75 $94.30 $93.78 336,763
2022-03-02 $93.39 $94.96 $93.14 $94.57 $94.04 213,153
2022-03-01 $94.17 $94.56 $92.22 $92.82 $92.30 339,053
2022-02-28 $93.73 $94.80 $93.17 $94.44 $93.91 147,871
2022-02-25 $93.10 $94.85 $92.62 $94.85 $94.32 234,373
2022-02-24 $88.92 $92.80 $88.62 $92.72 $92.20 350,798
2022-02-23 $93.78 $93.93 $91.12 $91.32 $90.81 307,070
2022-02-22 $93.63 $94.33 $92.33 $93.06 $92.54 160,752
2022-02-18 $94.85 $95.12 $93.76 $94.13 $93.61 235,952
2022-02-17 $96.60 $96.60 $94.72 $94.87 $94.34 196,005
2022-02-16 $96.67 $97.33 $96.01 $97.13 $96.59 133,419
2022-02-15 $96.48 $97.11 $96.45 $97.03 $96.49 201,742
2022-02-14 $95.62 $96.00 $94.58 $95.39 $94.86 228,177
2022-02-11 $97.80 $98.18 $95.42 $95.80 $95.27 235,908
2022-02-10 $98.37 $99.75 $97.26 $97.80 $97.26 157,389
2022-02-09 $99.02 $99.74 $98.88 $99.72 $99.17 292,423
2022-02-08 $97.15 $98.20 $96.91 $97.99 $97.45 140,419
2022-02-07 $97.68 $98.00 $96.99 $97.17 $96.63 190,724
2022-02-04 $97.34 $98.34 $96.57 $97.55 $97.01 179,623
2022-02-03 $98.61 $99.22 $97.48 $97.66 $97.12 239,611
2022-02-02 $99.74 $100.05 $99.16 $100.02 $99.46 141,744
2022-02-01 $98.95 $99.32 $98.03 $99.20 $98.65 372,822
2022-01-31 $96.75 $98.76 $96.66 $98.73 $98.18 210,115
2022-01-28 $94.69 $96.86 $93.60 $96.80 $96.26 227,122
2022-01-27 $96.30 $96.81 $94.17 $94.45 $93.92 515,788
2022-01-26 $97.11 $97.68 $94.30 $95.25 $94.72 509,721
2022-01-25 $95.85 $97.01 $94.38 $95.82 $95.29 282,351
2022-01-24 $95.19 $97.24 $93.00 $97.12 $96.58 320,559
2022-01-21 $97.94 $98.72 $96.56 $96.61 $96.07 688,633
2022-01-20 $99.83 $100.95 $98.07 $98.15 $97.60 341,237
2022-01-19 $100.84 $101.34 $99.32 $99.42 $98.87 243,431
2022-01-18 $101.28 $101.28 $100.30 $100.47 $99.91 240,925
2022-01-14 $101.69 $102.39 $101.20 $102.31 $101.74 210,244
2022-01-13 $104.39 $104.55 $102.29 $102.51 $101.94 235,070
2022-01-12 $104.30 $104.62 $103.66 $104.13 $103.55 194,649
2022-01-11 $102.84 $103.77 $102.06 $103.71 $103.13 294,771
2022-01-10 $102.30 $102.93 $100.87 $102.84 $102.27 1,202,545
2022-01-07 $103.92 $104.09 $102.85 $103.13 $102.56 2,471,258
2022-01-06 $103.88 $104.45 $103.38 $103.90 $103.32 725,280
2022-01-05 $106.17 $106.20 $103.81 $103.91 $103.33 274,443
2022-01-04 $106.63 $106.80 $105.69 $106.14 $105.55 383,982
2022-01-03 $106.58 $106.80 $105.60 $106.35 $105.76 207,246
2021-12-31 $106.33 $106.63 $106.17 $106.25 $105.66 139,379
2021-12-30 $106.79 $106.98 $106.32 $106.41 $105.82 132,296
2021-12-29 $106.49 $106.88 $106.33 $106.67 $106.08 256,286
2021-12-28 $106.72 $106.79 $106.25 $106.41 $105.82 149,470
2021-12-27 $105.30 $106.57 $105.12 $106.57 $105.98 234,837
2021-12-23 $104.46 $105.25 $104.32 $104.95 $104.37 119,892
2021-12-22 $103.18 $104.25 $103.07 $104.25 $103.67 228,576
2021-12-21 $102.18 $103.15 $101.64 $103.13 $102.56 209,634
2021-12-20 $101.48 $101.48 $100.49 $101.38 $100.82 193,559
2021-12-17 $103.12 $103.73 $102.36 $102.61 $102.04 160,006
2021-12-16 $105.14 $105.20 $103.16 $103.62 $103.04 183,336
2021-12-15 $103.11 $104.64 $102.52 $104.61 $104.03 383,356
2021-12-14 $103.33 $103.58 $102.21 $102.90 $102.33 153,806
2021-12-13 $104.91 $104.91 $103.91 $103.92 $103.34 200,188
2021-12-10 $105.03 $105.22 $104.38 $105.20 $104.33 194,988
2021-12-09 $105.13 $105.20 $104.32 $104.38 $103.51 95,666
2021-12-08 $105.18 $105.42 $104.78 $105.38 $104.51 205,125
2021-12-07 $104.05 $105.16 $103.84 $105.07 $104.20 173,906
2021-12-06 $102.12 $103.08 $101.60 $102.62 $101.77 225,775
2021-12-03 $102.77 $103.11 $100.62 $101.59 $100.75 254,431
2021-12-02 $100.91 $102.90 $100.61 $102.49 $101.64 174,409
2021-12-01 $103.08 $103.87 $100.71 $100.74 $99.90 267,444
2021-11-30 $103.63 $103.99 $101.75 $101.82 $100.98 179,934
2021-11-29 $103.80 $104.52 $103.32 $104.18 $103.32 116,178
2021-11-26 $103.42 $103.94 $102.45 $102.56 $101.71 120,804
2021-11-24 $104.46 $104.99 $103.94 $104.94 $104.07 116,315
2021-11-23 $104.67 $105.09 $103.93 $104.84 $103.97 249,884
2021-11-22 $105.89 $106.44 $104.98 $105.03 $104.16 96,769
2021-11-19 $105.50 $105.84 $105.26 $105.46 $104.59 171,068
2021-11-18 $105.60 $105.60 $104.76 $105.37 $104.50 137,210
2021-11-17 $105.54 $105.54 $105.02 $105.20 $104.33 153,537
2021-11-16 $105.03 $105.90 $104.83 $105.64 $104.76 161,227
2021-11-15 $105.27 $105.27 $104.70 $104.88 $104.01 97,363
2021-11-12 $104.45 $105.15 $104.22 $105.04 $104.17 1,355,167
2021-11-11 $104.58 $104.74 $104.10 $104.19 $103.33 157,808
2021-11-10 $104.62 $104.92 $103.80 $104.13 $103.27 1,840,865
2021-11-09 $105.44 $105.49 $104.70 $105.06 $104.19 122,830
2021-11-08 $105.32 $105.41 $104.98 $105.29 $104.42 130,153
2021-11-05 $105.55 $105.69 $104.74 $105.05 $104.18 190,845
2021-11-04 $104.49 $104.97 $104.24 $104.97 $104.10 240,535
2021-11-03 $103.77 $104.31 $103.39 $104.25 $103.39 195,827
2021-11-02 $103.61 $103.81 $103.20 $103.77 $102.91 189,467
2021-11-01 $103.64 $103.74 $103.07 $103.48 $102.62 375,443
2021-10-29 $102.55 $103.39 $102.55 $103.33 $102.47 110,145
2021-10-28 $102.18 $102.93 $102.00 $102.83 $101.98 120,923
2021-10-27 $102.40 $102.58 $101.76 $101.76 $100.92 105,109
2021-10-26 $102.78 $102.95 $102.33 $102.38 $101.53 114,519
2021-10-25 $102.12 $102.42 $101.68 $102.28 $101.43 144,989
2021-10-22 $101.69 $102.12 $101.35 $101.80 $100.96 114,612
2021-10-21 $101.35 $101.76 $101.10 $101.73 $100.89 102,201
2021-10-20 $101.28 $101.50 $101.05 $101.40 $100.56 161,480
2021-10-19 $100.90 $101.11 $100.55 $101.10 $100.26 98,898
2021-10-18 $99.65 $100.38 $99.45 $100.38 $99.55 157,424
2021-10-15 $100.05 $100.11 $99.76 $100.00 $99.17 232,789
2021-10-14 $98.48 $99.44 $98.31 $99.36 $98.54 103,031
2021-10-13 $97.39 $97.71 $96.73 $97.57 $96.76 145,142
2021-10-12 $97.47 $97.54 $96.84 $97.01 $96.21 117,604
2021-10-11 $97.54 $98.19 $97.09 $97.10 $96.29 196,101
2021-10-08 $98.13 $98.13 $97.48 $97.58 $96.77 212,244
2021-10-07 $97.99 $98.57 $97.64 $97.91 $97.10 212,315
2021-10-06 $96.16 $97.12 $95.51 $97.10 $96.29 150,956
2021-10-05 $96.20 $97.23 $95.90 $96.73 $95.93 203,388
2021-10-04 $96.79 $96.93 $95.21 $95.76 $94.97 256,171
2021-10-01 $96.37 $97.38 $95.46 $96.99 $96.19 156,553
2021-09-30 $97.49 $97.75 $95.90 $95.95 $95.15 141,413
2021-09-29 $97.44 $97.72 $97.02 $97.08 $96.27 168,641
2021-09-28 $98.56 $98.63 $96.95 $97.00 $96.20 394,598
2021-09-27 $99.52 $99.66 $99.15 $99.28 $98.46 139,745
2021-09-24 $99.32 $99.86 $99.14 $99.75 $98.92 90,013
2021-09-23 $99.25 $100.36 $99.23 $100.00 $98.86 95,124
2021-09-22 $98.27 $99.11 $98.14 $98.73 $97.60 141,173
2021-09-21 $98.31 $98.58 $97.60 $97.78 $96.67 120,790
2021-09-20 $98.11 $98.33 $96.70 $97.80 $96.69 161,446
2021-09-17 $100.46 $100.46 $99.41 $99.56 $98.43 259,088
2021-09-16 $100.70 $100.82 $99.94 $100.49 $99.34 97,191
2021-09-15 $100.12 $100.87 $99.83 $100.77 $99.62 169,338
2021-09-14 $100.70 $100.71 $99.73 $99.96 $98.82 91,919
2021-09-13 $100.88 $101.08 $99.81 $100.31 $99.17 183,280
2021-09-10 $101.39 $101.47 $100.21 $100.29 $99.15 94,762
2021-09-09 $101.23 $101.65 $100.84 $100.90 $99.75 96,484
2021-09-08 $101.13 $101.31 $100.76 $101.28 $100.13 152,321
2021-09-07 $101.88 $101.92 $101.04 $101.27 $100.12 139,299
2021-09-03 $101.78 $102.07 $101.50 $101.93 $100.77 88,688
2021-09-02 $101.82 $102.04 $101.57 $101.86 $100.70 107,576
2021-09-01 $101.63 $101.76 $101.40 $101.55 $100.39 160,950
2021-08-31 $101.81 $101.81 $101.37 $101.48 $100.32 113,001
2021-08-30 $101.47 $101.87 $101.30 $101.69 $100.53 221,194
2021-08-27 $100.52 $101.37 $100.50 $101.27 $100.12 100,220
2021-08-26 $100.91 $100.91 $100.26 $100.31 $99.17 338,037
2021-08-25 $100.72 $101.04 $100.53 $100.94 $99.79 192,137
2021-08-24 $100.54 $100.68 $100.48 $100.58 $99.43 87,158
2021-08-23 $100.01 $100.63 $100.01 $100.38 $99.24 121,533
2021-08-20 $98.89 $99.67 $98.69 $99.58 $98.45 148,821
2021-08-19 $97.76 $98.91 $97.53 $98.70 $97.58 125,463
2021-08-18 $99.22 $99.53 $98.26 $98.34 $97.22 79,819
2021-08-17 $99.57 $99.57 $98.65 $99.31 $98.18 104,914
2021-08-16 $99.62 $100.11 $99.28 $100.08 $98.94 102,222
2021-08-13 $99.71 $99.78 $99.54 $99.76 $98.62 90,082
2021-08-12 $99.37 $99.58 $99.07 $99.58 $98.45 125,519
2021-08-11 $99.29 $99.35 $99.04 $99.35 $98.22 81,455
2021-08-10 $99.21 $99.31 $98.89 $99.00 $97.87 139,268
2021-08-09 $99.14 $99.17 $98.86 $99.06 $97.93 148,820
2021-08-06 $99.25 $99.26 $99.00 $99.17 $98.04 99,753
2021-08-05 $98.73 $99.14 $98.55 $99.13 $98.00 75,655
2021-08-04 $98.69 $98.75 $98.32 $98.48 $97.36 190,073
2021-08-03 $98.28 $98.82 $97.83 $98.81 $97.68 97,679
2021-08-02 $98.71 $98.91 $98.04 $98.13 $97.01 100,588
2021-07-30 $98.12 $98.57 $98.05 $98.26 $97.14 65,868
2021-07-29 $98.24 $98.72 $98.24 $98.50 $97.38 54,074
2021-07-28 $98.22 $98.22 $97.65 $97.92 $96.80 185,232
2021-07-27 $98.19 $98.19 $97.27 $97.91 $96.79 81,768
2021-07-26 $98.24 $98.42 $98.03 $98.38 $97.26 133,374
2021-07-23 $97.75 $98.32 $97.50 $98.29 $97.17 90,550
2021-07-22 $97.09 $97.20 $96.81 $97.18 $96.07 81,190
2021-07-21 $96.65 $96.98 $96.54 $96.94 $95.84 84,857
2021-07-20 $95.07 $96.57 $94.98 $96.30 $95.20 91,821
2021-07-19 $94.94 $95.06 $94.17 $94.69 $93.61 157,586
2021-07-16 $97.13 $97.13 $96.00 $96.10 $95.00 74,580
2021-07-15 $96.72 $96.81 $96.25 $96.71 $95.61 165,306
2021-07-14 $97.31 $97.40 $96.71 $96.99 $95.88 297,243
2021-07-13 $97.20 $97.37 $96.84 $96.92 $95.82 220,112
2021-07-12 $96.97 $97.26 $96.85 $97.19 $96.08 76,297
2021-07-09 $96.24 $96.96 $96.19 $96.92 $95.82 111,475
2021-07-08 $95.57 $96.07 $95.21 $95.82 $94.73 270,672
2021-07-07 $96.49 $96.81 $96.09 $96.79 $95.69 147,683
2021-07-06 $96.83 $96.83 $95.81 $96.31 $95.21 93,018
2021-07-02 $96.34 $96.75 $96.30 $96.70 $95.60 163,243
2021-07-01 $95.63 $96.04 $95.63 $96.02 $94.93 273,351
2021-06-30 $95.48 $95.63 $95.38 $95.54 $94.45 127,306
2021-06-29 $95.43 $95.64 $95.36 $95.53 $94.44 106,074
2021-06-28 $95.10 $95.36 $94.94 $95.34 $94.25 91,187
2021-06-25 $94.83 $95.05 $94.69 $94.98 $93.90 61,479
2021-06-24 $94.57 $94.68 $94.47 $94.57 $93.49 79,114
2021-06-23 $94.23 $94.33 $93.97 $93.97 $92.90 89,497
2021-06-22 $93.77 $94.31 $93.50 $94.13 $93.06 270,033
2021-06-21 $92.74 $93.67 $92.56 $93.66 $92.59 143,243
2021-06-18 $92.82 $92.92 $92.20 $92.27 $91.22 80,542
2021-06-17 $93.47 $93.73 $92.93 $93.50 $92.43 80,769
2021-06-16 $94.35 $94.36 $93.13 $93.60 $92.53 188,386
2021-06-15 $94.48 $94.58 $93.98 $94.20 $93.13 125,027
2021-06-14 $94.23 $94.36 $93.87 $94.36 $93.28 63,656
2021-06-11 $94.12 $94.25 $93.71 $94.14 $93.07 269,907
2021-06-10 $93.75 $93.99 $93.49 $93.90 $92.83 122,155
2021-06-09 $93.97 $93.98 $93.51 $93.54 $92.28 180,707
2021-06-08 $94.07 $94.07 $93.32 $93.77 $92.51 373,919
2021-06-07 $93.87 $93.89 $93.54 $93.74 $92.48 133,414
2021-06-04 $93.16 $93.84 $93.16 $93.75 $92.49 94,577
2021-06-03 $92.77 $93.09 $92.26 $92.88 $91.63 86,472
2021-06-02 $93.11 $93.42 $93.02 $93.26 $92.01 102,129
2021-06-01 $93.65 $93.88 $92.90 $93.00 $91.75 103,201
2021-05-28 $93.23 $93.44 $93.05 $93.05 $91.80 124,278
2021-05-27 $92.98 $93.16 $92.83 $92.89 $91.64 143,428
2021-05-26 $92.84 $92.91 $92.62 $92.78 $91.53 130,622
2021-05-25 $93.02 $93.02 $92.45 $92.61 $91.37 146,125
2021-05-24 $92.29 $92.95 $92.29 $92.65 $91.41 108,386
2021-05-21 $92.28 $92.44 $91.66 $91.76 $90.53 163,726
2021-05-20 $90.90 $92.05 $90.90 $91.77 $90.54 153,735
2021-05-19 $89.74 $90.58 $89.38 $90.55 $89.33 95,504
2021-05-18 $91.66 $91.72 $90.79 $90.83 $89.61 141,527
2021-05-17 $91.63 $91.81 $91.20 $91.57 $90.34 132,249
2021-05-14 $91.32 $92.18 $91.25 $91.98 $90.75 146,411
2021-05-13 $89.94 $91.02 $89.94 $90.60 $89.38 79,099
2021-05-12 $91.06 $91.13 $89.38 $89.49 $88.29 149,087
2021-05-11 $91.36 $91.79 $90.70 $91.64 $90.41 148,379
2021-05-10 $93.53 $93.53 $92.48 $92.52 $91.28 85,895
2021-05-07 $92.94 $93.52 $92.63 $93.40 $92.15 140,788
2021-05-06 $91.89 $92.58 $91.42 $92.54 $91.30 90,695
2021-05-05 $92.19 $92.29 $91.80 $91.93 $90.70 130,165
2021-05-04 $92.05 $92.06 $90.96 $91.72 $90.49 97,729
2021-05-03 $92.73 $92.73 $92.32 $92.44 $91.20 89,437
2021-04-30 $92.35 $92.40 $91.98 $92.17 $90.93 96,328
2021-04-29 $93.00 $93.00 $92.11 $92.84 $91.59 259,576
2021-04-28 $92.50 $92.71 $92.30 $92.38 $91.14 130,691
2021-04-27 $92.79 $92.84 $92.26 $92.50 $91.26 108,060
2021-04-26 $92.75 $92.79 $92.52 $92.66 $91.42 165,885
2021-04-23 $91.56 $92.79 $91.56 $92.47 $91.23 1,497,176
2021-04-22 $92.30 $92.50 $91.29 $91.57 $90.34 96,720
2021-04-21 $91.11 $92.30 $91.11 $92.26 $91.02 92,166
2021-04-20 $91.74 $91.90 $91.02 $91.31 $90.08 86,207
2021-04-19 $92.25 $92.25 $91.49 $91.83 $90.60 108,394
2021-04-16 $92.57 $92.57 $92.15 $92.41 $91.17 174,462
2021-04-15 $91.74 $92.20 $91.44 $92.19 $90.95 79,253
2021-04-14 $91.43 $91.72 $91.01 $91.09 $89.87 71,909
2021-04-13 $91.11 $91.57 $91.11 $91.49 $90.26 89,787
2021-04-12 $91.00 $91.19 $90.76 $91.11 $89.89 137,138
2021-04-09 $90.47 $91.09 $90.38 $91.09 $89.87 256,282
2021-04-08 $90.43 $90.43 $90.05 $90.43 $89.22 94,816
2021-04-07 $90.02 $90.09 $89.70 $89.94 $88.73 222,039
2021-04-06 $90.04 $90.32 $89.88 $89.99 $88.78 144,378
2021-04-05 $89.57 $90.12 $89.43 $90.04 $88.83 112,798
2021-04-01 $88.35 $88.83 $88.28 $88.83 $87.64 169,078
2021-03-31 $87.60 $88.20 $87.56 $87.82 $86.64 84,896
2021-03-30 $87.33 $87.44 $86.91 $87.24 $86.07 85,060
2021-03-29 $87.35 $87.67 $86.78 $87.43 $86.26 101,948
2021-03-26 $86.34 $87.62 $86.21 $87.59 $86.41 137,394
2021-03-25 $85.04 $86.16 $84.66 $85.98 $84.83 181,397
2021-03-24 $86.43 $86.81 $85.72 $85.75 $84.35 118,002
2021-03-23 $86.95 $87.05 $86.02 $86.23 $84.83 147,737
2021-03-22 $86.30 $87.21 $86.30 $86.95 $85.53 102,298
2021-03-19 $86.32 $86.58 $85.59 $86.15 $84.75 4,511,731
2021-03-18 $87.01 $87.39 $86.08 $86.24 $84.83 199,148
2021-03-17 $86.82 $87.67 $86.68 $87.56 $86.13 242,424
2021-03-16 $87.81 $87.83 $87.10 $87.30 $85.88 105,132
2021-03-15 $86.62 $87.58 $86.51 $87.56 $86.13 443,173
2021-03-12 $86.52 $86.74 $86.12 $86.71 $85.30 126,971
2021-03-11 $86.26 $87.17 $86.26 $86.80 $85.39 124,895
2021-03-10 $85.73 $86.02 $85.42 $85.63 $84.23 138,899
2021-03-09 $84.84 $85.70 $84.84 $85.10 $83.71 192,214
2021-03-08 $84.66 $85.20 $83.75 $83.81 $82.44 2,941,075
2021-03-05 $83.67 $84.53 $81.68 $84.36 $82.99 109,935
2021-03-04 $83.72 $84.30 $81.63 $82.63 $81.28 349,562
2021-03-03 $85.29 $85.44 $83.96 $83.99 $82.62 1,722,469
2021-03-02 $86.18 $86.30 $85.37 $85.43 $84.04 109,359
2021-03-01 $85.23 $86.34 $85.00 $86.04 $84.64 114,773
2021-02-26 $84.95 $85.07 $83.55 $83.97 $82.60 126,724
2021-02-25 $86.36 $86.56 $84.05 $84.44 $83.07 104,335
2021-02-24 $85.58 $86.76 $85.19 $86.69 $85.28 124,084
2021-02-23 $85.28 $86.00 $84.10 $85.66 $84.26 121,809
2021-02-22 $86.04 $86.39 $85.78 $85.86 $84.46 103,375
2021-02-19 $87.07 $87.14 $86.50 $86.64 $85.23 1,631,573
2021-02-18 $86.54 $86.80 $85.99 $86.66 $85.25 79,358
2021-02-17 $86.85 $87.06 $86.39 $87.05 $85.63 150,928
2021-02-16 $87.72 $87.72 $87.05 $87.15 $85.73 147,265
2021-02-12 $86.76 $87.31 $86.63 $87.27 $85.85 107,089
2021-02-11 $86.89 $87.07 $86.37 $86.81 $85.40 107,289
2021-02-10 $86.84 $87.01 $86.10 $86.57 $85.16 150,366
2021-02-09 $86.58 $86.68 $86.38 $86.55 $85.14 105,874
2021-02-08 $86.25 $86.69 $86.16 $86.69 $85.28 143,761
2021-02-05 $86.11 $86.11 $85.73 $85.97 $84.57 106,783
2021-02-04 $84.86 $85.67 $84.78 $85.67 $84.27 115,680
2021-02-03 $84.80 $84.96 $84.29 $84.67 $83.29 101,551
2021-02-02 $84.24 $84.85 $84.09 $84.52 $83.14 90,406
2021-02-01 $82.85 $83.66 $82.39 $83.45 $82.09 134,351
2021-01-29 $83.34 $83.43 $81.56 $82.04 $80.70 219,634
2021-01-28 $83.40 $84.53 $83.23 $83.63 $82.27 215,197
2021-01-27 $84.30 $84.30 $82.42 $82.94 $81.59 439,677
2021-01-26 $85.46 $85.46 $84.81 $84.90 $83.52 341,052
2021-01-25 $85.10 $85.32 $84.00 $85.18 $83.79 151,511
2021-01-22 $84.77 $85.07 $84.58 $84.88 $83.50 187,530
2021-01-21 $85.32 $85.47 $84.86 $85.11 $83.72 197,248
2021-01-20 $84.41 $85.26 $84.41 $85.12 $83.73 254,309
2021-01-19 $83.81 $84.10 $83.57 $84.03 $82.66 265,440
2021-01-15 $83.48 $83.73 $82.85 $83.34 $81.98 162,767
2021-01-14 $84.36 $84.37 $83.74 $83.85 $82.48 108,937
2021-01-13 $84.13 $84.41 $83.87 $84.17 $82.80 321,611
2021-01-12 $84.01 $84.21 $83.54 $84.02 $82.65 136,667
2021-01-11 $83.76 $84.27 $83.62 $83.88 $82.51 157,163
2021-01-08 $84.07 $84.40 $83.46 $84.38 $83.01 152,709
2021-01-07 $83.02 $83.99 $83.02 $83.88 $82.51 544,695
2021-01-06 $81.68 $83.23 $81.60 $82.58 $81.23 126,648
2021-01-05 $81.32 $82.08 $81.28 $81.93 $80.60 116,336
2021-01-04 $82.79 $82.79 $80.50 $81.34 $80.01 317,690
2020-12-31 $81.90 $82.43 $81.74 $82.34 $81.00 99,467
2020-12-30 $81.99 $82.07 $81.78 $81.88 $80.55 120,464
2020-12-29 $82.44 $82.44 $81.51 $81.74 $80.41 113,648
2020-12-28 $82.23 $82.23 $81.88 $81.99 $80.65 112,176
2020-12-24 $81.45 $81.59 $81.19 $81.59 $80.26 54,603
2020-12-23 $81.61 $81.66 $81.21 $81.26 $79.94 96,594
2020-12-22 $81.48 $81.48 $81.00 $81.29 $79.97 168,241
2020-12-21 $80.70 $81.46 $79.96 $81.27 $79.95 161,534
2020-12-18 $82.03 $82.03 $81.11 $81.62 $80.29 126,941
2020-12-17 $81.57 $81.88 $81.56 $81.88 $80.55 151,193
2020-12-16 $81.24 $81.29 $80.89 $81.14 $79.82 283,920
2020-12-15 $80.74 $81.09 $80.36 $81.09 $79.77 113,851
2020-12-14 $80.99 $81.13 $80.06 $80.08 $78.78 220,346
2020-12-11 $80.45 $80.67 $79.95 $80.64 $79.07 136,897
2020-12-10 $80.38 $80.88 $80.25 $80.72 $79.15 111,313
2020-12-09 $81.72 $81.72 $80.42 $80.65 $79.08 175,134
2020-12-08 $80.85 $81.57 $80.85 $81.48 $79.89 102,107
2020-12-07 $81.24 $81.26 $80.85 $81.19 $79.61 130,172
2020-12-04 $161.48 $162.52 $161.48 $162.52 $79.67 117,260
2020-12-03 $161.17 $161.61 $160.60 $161.11 $78.98 142,304
2020-12-02 $160.47 $161.01 $159.96 $161.01 $78.93 197,838
2020-12-01 $160.99 $161.71 $160.88 $161.08 $78.97 215,820
2020-11-30 $160.14 $160.31 $158.49 $159.87 $78.38 126,234
2020-11-27 $160.58 $160.66 $160.00 $160.45 $78.66 111,080
2020-11-25 $160.32 $160.32 $159.55 $159.84 $78.36 98,108
2020-11-24 $159.17 $160.30 $158.44 $159.97 $78.42 91,826
2020-11-23 $157.77 $158.33 $156.67 $157.89 $77.40 167,344
2020-11-20 $157.78 $157.78 $156.76 $156.79 $76.87 98,734
2020-11-19 $156.77 $157.82 $156.20 $157.80 $77.36 87,354
2020-11-18 $158.51 $158.81 $156.79 $156.79 $76.87 159,312
2020-11-17 $157.98 $158.80 $157.23 $158.37 $77.64 141,472
2020-11-16 $158.60 $158.87 $157.52 $158.87 $77.89 95,216
2020-11-13 $155.92 $157.38 $155.68 $157.16 $77.05 112,374
2020-11-12 $156.11 $156.26 $154.00 $154.94 $75.96 181,522
2020-11-11 $155.65 $156.53 $155.50 $156.23 $76.59 184,376
2020-11-10 $155.52 $155.65 $154.00 $155.02 $76.00 197,018
2020-11-09 $160.67 $160.67 $155.64 $155.65 $76.31 172,832
2020-11-06 $154.93 $155.35 $153.99 $154.75 $75.87 150,290
2020-11-05 $154.28 $155.32 $153.95 $154.78 $75.88 207,880
2020-11-04 $151.49 $153.39 $150.05 $151.54 $74.29 212,476
2020-11-03 $147.92 $149.89 $147.73 $149.15 $73.12 81,784
2020-11-02 $145.94 $147.63 $145.33 $146.63 $71.88 104,282
2020-10-30 $145.07 $145.66 $142.88 $144.54 $70.86 180,546
2020-10-29 $144.52 $147.12 $143.82 $145.91 $71.53 87,010
2020-10-28 $146.42 $147.08 $144.10 $144.39 $70.79 140,678
2020-10-27 $149.86 $150.18 $149.24 $149.29 $73.19 117,060
2020-10-26 $150.89 $151.16 $147.91 $149.55 $73.32 148,152
2020-10-23 $153.06 $153.06 $151.58 $152.60 $74.81 49,338
2020-10-22 $152.17 $152.50 $150.76 $152.36 $74.69 239,952
2020-10-21 $152.19 $153.25 $151.81 $151.81 $74.42 63,286
2020-10-20 $152.37 $153.58 $151.90 $152.17 $74.60 68,486
2020-10-19 $154.17 $154.59 $151.17 $151.58 $74.31 136,706
2020-10-16 $154.36 $154.90 $153.76 $153.76 $75.38 75,290
2020-10-15 $151.53 $153.81 $151.53 $153.59 $75.30 103,600
2020-10-14 $154.44 $155.21 $153.47 $153.75 $75.38 160,404
2020-10-13 $154.83 $154.84 $154.00 $154.37 $75.68 117,260
2020-10-12 $154.05 $155.36 $153.73 $154.88 $75.93 95,536
2020-10-09 $152.39 $153.03 $151.97 $152.85 $74.93 313,416
2020-10-08 $150.89 $151.42 $150.82 $151.38 $74.21 137,826
2020-10-07 $148.95 $150.39 $148.95 $150.01 $73.54 374,052
2020-10-06 $149.62 $150.54 $147.38 $147.47 $72.30 231,468
2020-10-05 $147.58 $149.29 $147.49 $149.14 $73.12 69,986
2020-10-02 $145.60 $147.31 $145.60 $146.64 $71.89 63,072
2020-10-01 $148.20 $148.39 $147.06 $147.84 $72.48 94,614
2020-09-30 $146.04 $148.35 $146.04 $147.09 $72.11 190,034
2020-09-29 $146.28 $146.62 $145.62 $145.98 $71.57 72,766
2020-09-28 $145.87 $146.63 $145.73 $146.24 $71.69 63,174
2020-09-25 $141.65 $144.36 $141.36 $144.08 $70.63 170,052
2020-09-24 $140.71 $142.98 $140.21 $141.71 $69.47 119,008
2020-09-23 $145.02 $145.17 $141.23 $141.39 $69.32 182,432
2020-09-22 $144.97 $145.53 $143.73 $145.51 $71.07 93,282
2020-09-21 $143.74 $144.28 $142.00 $144.28 $70.47 130,928
2020-09-18 $148.03 $148.06 $145.12 $145.97 $71.29 119,154
2020-09-17 $146.25 $148.17 $145.91 $147.47 $72.02 171,892
2020-09-16 $149.77 $150.42 $148.52 $148.56 $72.56 108,786
2020-09-15 $149.66 $149.82 $148.63 $149.21 $72.87 72,198
2020-09-14 $147.34 $148.82 $147.34 $148.04 $72.30 76,704
2020-09-11 $146.72 $147.18 $144.82 $146.07 $71.34 57,172
2020-09-10 $148.98 $149.45 $145.43 $145.78 $71.20 117,216
2020-09-09 $147.39 $149.21 $146.59 $148.30 $72.43 81,206
2020-09-08 $147.17 $147.33 $145.04 $145.16 $70.90 85,048
2020-09-04 $151.38 $152.04 $146.50 $149.39 $72.96 196,456
2020-09-03 $155.95 $155.95 $149.88 $151.20 $73.85 143,472
2020-09-02 $155.51 $157.19 $154.78 $157.00 $76.68 107,274
2020-09-01 $153.49 $154.37 $153.00 $154.37 $75.39 62,800
2020-08-31 $153.54 $153.78 $152.75 $153.01 $74.73 99,694
2020-08-28 $153.24 $153.35 $152.28 $153.35 $74.90 110,616
2020-08-27 $152.77 $153.07 $151.76 $152.54 $74.50 89,040
2020-08-26 $150.97 $152.43 $150.82 $152.34 $74.40 118,262
2020-08-25 $150.14 $150.14 $149.52 $150.04 $73.28 38,738
2020-08-24 $149.75 $149.75 $149.07 $149.69 $73.11 74,612
2020-08-21 $147.91 $148.60 $147.58 $148.55 $72.55 52,510
2020-08-20 $146.50 $148.05 $146.50 $147.87 $72.22 61,782
2020-08-19 $147.89 $148.22 $147.14 $147.25 $71.92 182,682
2020-08-18 $147.35 $147.87 $147.08 $147.61 $72.09 160,868
2020-08-17 $147.17 $147.36 $146.98 $147.19 $71.89 81,704
2020-08-14 $146.24 $146.77 $146.02 $146.38 $71.49 48,990
2020-08-13 $146.24 $147.13 $146.24 $146.55 $71.57 47,310
2020-08-12 $145.60 $146.97 $145.60 $146.58 $71.59 64,360
2020-08-11 $146.44 $146.44 $144.36 $144.48 $70.56 68,692
2020-08-10 $145.52 $145.86 $144.92 $145.83 $71.22 58,086
2020-08-07 $145.00 $145.40 $144.31 $145.40 $71.01 50,692
2020-08-06 $144.00 $145.24 $144.00 $145.19 $70.91 82,902
2020-08-05 $144.21 $144.49 $143.98 $144.44 $70.54 82,394
2020-08-04 $143.25 $143.54 $142.76 $143.49 $70.08 104,004
2020-08-03 $142.49 $143.66 $142.49 $143.43 $70.05 81,166
2020-07-31 $141.55 $142.00 $139.56 $142.00 $69.35 68,652
2020-07-30 $140.46 $140.95 $139.20 $140.92 $68.83 365,462
2020-07-29 $139.85 $141.83 $139.85 $141.45 $69.08 159,322
2020-07-28 $140.66 $140.66 $139.43 $139.53 $68.15 51,552
2020-07-27 $139.35 $140.88 $139.32 $140.79 $68.76 69,496
2020-07-24 $139.64 $139.64 $138.69 $139.28 $68.02 106,678
2020-07-23 $141.58 $142.26 $139.84 $140.49 $68.62 190,120
2020-07-22 $140.96 $141.95 $140.96 $141.84 $69.27 58,214
2020-07-21 $141.53 $141.64 $140.49 $140.74 $68.74 119,002
2020-07-20 $139.67 $140.98 $139.24 $140.70 $68.72 90,740
2020-07-17 $139.34 $140.01 $138.65 $139.69 $68.22 72,838
2020-07-16 $138.66 $138.97 $138.26 $138.84 $67.81 58,760
2020-07-15 $139.52 $139.62 $138.16 $139.25 $68.01 95,176
2020-07-14 $135.19 $137.90 $134.97 $137.85 $67.33 64,830
2020-07-13 $138.01 $139.20 $135.58 $135.72 $66.29 120,254
2020-07-10 $135.88 $137.08 $135.08 $137.08 $66.95 104,460
2020-07-09 $137.00 $137.00 $134.41 $135.89 $66.37 156,554
2020-07-08 $135.98 $136.64 $135.56 $136.64 $66.73 98,228
2020-07-07 $136.06 $137.25 $135.51 $135.55 $66.20 87,808
2020-07-06 $137.00 $137.21 $136.28 $136.89 $66.86 80,770
2020-07-02 $135.75 $136.42 $134.88 $135.17 $66.02 54,078
2020-07-01 $134.08 $134.63 $133.70 $134.26 $65.57 98,650
2020-06-30 $131.66 $134.28 $131.57 $133.77 $65.33 117,442
2020-06-29 $130.10 $131.54 $129.45 $131.54 $64.24 142,314
2020-06-26 $132.04 $132.04 $129.54 $129.90 $63.44 110,170
2020-06-25 $130.60 $132.43 $129.86 $132.36 $64.64 68,874
2020-06-24 $133.46 $133.46 $130.53 $130.71 $63.84 65,146
2020-06-23 $135.07 $135.32 $134.10 $134.25 $65.57 73,934
2020-06-22 $132.84 $133.98 $132.10 $133.85 $65.37 44,458
2020-06-19 $135.41 $135.41 $132.27 $133.18 $65.04 113,642
2020-06-18 $133.32 $133.86 $132.85 $133.67 $65.28 87,548
2020-06-17 $134.12 $134.60 $133.27 $133.67 $65.28 95,282
2020-06-16 $134.67 $134.92 $131.90 $133.61 $65.25 137,986
2020-06-15 $127.41 $131.84 $127.06 $131.15 $64.05 82,780
2020-06-12 $132.23 $132.23 $127.90 $130.29 $63.44 127,896
2020-06-11 $134.01 $134.01 $128.69 $128.86 $62.75 221,356
2020-06-10 $136.99 $137.41 $136.01 $136.48 $66.46 127,162
2020-06-09 $136.90 $137.47 $136.32 $136.78 $66.60 97,722
2020-06-08 $136.70 $138.06 $136.54 $138.06 $67.23 152,512
2020-06-05 $135.54 $137.12 $135.43 $136.53 $66.48 130,330
2020-06-04 $133.73 $134.09 $132.58 $133.32 $64.92 384,338
2020-06-03 $133.27 $134.24 $133.09 $133.99 $65.25 71,312
2020-06-02 $131.48 $132.26 $131.21 $132.26 $64.40 77,334
2020-06-01 $130.39 $131.41 $130.06 $131.18 $63.88 124,278
2020-05-29 $129.75 $130.75 $128.57 $130.48 $63.54 115,726
2020-05-28 $130.37 $131.48 $129.99 $130.00 $63.30 72,182
2020-05-27 $128.81 $130.01 $127.63 $130.01 $63.31 112,050
2020-05-26 $128.93 $128.93 $127.68 $127.73 $62.20 81,132
2020-05-22 $125.84 $126.07 $125.27 $126.07 $61.39 54,392
2020-05-21 $126.54 $126.68 $125.32 $125.78 $61.25 103,306
2020-05-20 $126.42 $127.12 $126.14 $126.72 $61.71 85,910
2020-05-19 $126.33 $126.49 $124.95 $124.95 $60.84 85,628
2020-05-18 $125.06 $126.87 $125.06 $126.27 $61.49 97,554
2020-05-15 $120.62 $122.60 $120.62 $122.54 $59.67 156,010
2020-05-14 $119.61 $121.64 $118.29 $121.58 $59.20 107,530
2020-05-13 $122.50 $122.75 $119.88 $120.74 $58.79 58,572
2020-05-12 $125.71 $125.96 $122.69 $122.82 $59.81 114,612
2020-05-11 $124.16 $125.89 $123.99 $125.36 $61.04 76,796
2020-05-08 $124.47 $125.22 $124.07 $125.12 $60.93 173,572
2020-05-07 $122.49 $123.72 $122.49 $123.02 $59.90 330,216
2020-05-06 $122.37 $122.73 $121.10 $121.10 $58.97 55,046
2020-05-05 $122.18 $123.20 $121.73 $121.95 $59.38 62,544
2020-05-04 $119.80 $120.99 $119.07 $120.99 $58.92 163,158
2020-05-01 $121.36 $121.87 $119.74 $120.24 $58.55 142,210
2020-04-30 $123.78 $124.14 $122.81 $123.20 $59.99 124,246
2020-04-29 $124.39 $125.56 $123.82 $124.94 $60.84 211,528
2020-04-28 $123.61 $123.91 $121.62 $121.73 $59.28 90,480
2020-04-27 $120.70 $122.37 $120.48 $122.03 $59.42 84,148
2020-04-24 $118.64 $120.05 $117.75 $119.89 $58.38 104,488
2020-04-23 $119.03 $120.02 $118.01 $118.11 $57.51 117,018
2020-04-22 $118.17 $118.83 $117.20 $118.50 $57.70 150,818
2020-04-21 $117.91 $117.91 $115.54 $116.04 $56.50 100,278
2020-04-20 $120.05 $121.35 $119.51 $119.62 $58.25 104,992
2020-04-17 $121.25 $121.79 $119.99 $121.70 $59.26 113,018
2020-04-16 $118.37 $118.68 $117.03 $118.60 $57.75 98,456
2020-04-15 $118.81 $118.81 $117.32 $117.80 $57.36 451,348
2020-04-14 $119.35 $121.25 $119.35 $120.91 $58.88 217,518
2020-04-13 $118.32 $118.33 $115.67 $117.27 $57.10 313,476
2020-04-09 $118.55 $119.89 $117.83 $118.97 $57.93 231,122
2020-04-08 $114.44 $117.33 $113.34 $116.96 $56.95 104,976
2020-04-07 $116.81 $116.81 $113.23 $113.33 $55.19 115,328
2020-04-06 $110.34 $113.24 $109.86 $113.01 $55.03 104,234
2020-04-03 $107.51 $108.10 $104.79 $105.93 $51.58 90,094
2020-04-02 $103.90 $107.93 $103.90 $107.65 $52.42 148,048
2020-04-01 $105.67 $107.01 $104.20 $104.97 $51.11 187,670
2020-03-31 $111.70 $111.96 $109.25 $109.77 $53.45 152,656
2020-03-30 $108.74 $111.94 $108.51 $111.70 $54.39 1,006,938
2020-03-27 $107.30 $110.85 $107.10 $108.00 $52.59 224,554
2020-03-26 $105.94 $111.28 $105.94 $111.28 $54.19 310,298
2020-03-25 $105.41 $108.70 $102.79 $104.63 $50.95 130,958
2020-03-24 $100.20 $105.04 $99.78 $105.04 $50.92 214,740
2020-03-23 $97.76 $97.92 $93.50 $95.06 $46.08 287,430
2020-03-20 $105.15 $105.19 $98.20 $98.34 $47.67 198,778
2020-03-19 $103.27 $106.16 $100.60 $103.96 $50.40 242,128
2020-03-18 $101.76 $105.93 $98.40 $103.71 $50.28 353,760
2020-03-17 $104.45 $109.18 $102.08 $108.38 $52.54 208,868
2020-03-16 $101.31 $109.21 $101.31 $103.01 $49.94 206,516
2020-03-13 $111.82 $114.89 $106.10 $114.89 $55.70 263,776
2020-03-12 $108.12 $112.75 $103.15 $105.72 $51.25 408,892
2020-03-11 $118.36 $118.80 $114.77 $116.22 $56.34 376,680
2020-03-10 $121.06 $121.89 $115.79 $121.89 $59.09 186,364
2020-03-09 $118.69 $119.88 $115.80 $116.54 $56.50 293,200
2020-03-06 $124.75 $125.83 $122.54 $125.57 $60.87 119,154
2020-03-05 $128.94 $130.29 $127.05 $128.19 $62.14 89,130
2020-03-04 $129.07 $132.02 $128.05 $131.93 $63.96 195,414
2020-03-03 $130.28 $131.73 $125.80 $126.81 $61.47 167,980
2020-03-02 $125.13 $129.83 $124.19 $129.76 $62.90 227,058
2020-02-28 $122.07 $124.48 $120.25 $124.48 $60.34 250,574
2020-02-27 $128.43 $130.28 $125.32 $125.32 $60.75 178,686
2020-02-26 $132.06 $133.46 $130.61 $131.01 $63.51 250,268
2020-02-25 $135.99 $136.26 $131.00 $131.31 $63.66 205,598
2020-02-24 $135.07 $136.54 $134.73 $135.18 $65.53 190,484
2020-02-21 $140.68 $140.68 $139.36 $139.63 $67.69 119,502
2020-02-20 $141.65 $141.83 $139.78 $141.09 $68.40 51,494
2020-02-19 $141.39 $141.84 $141.39 $141.74 $68.71 56,306
2020-02-18 $140.79 $140.89 $140.14 $140.81 $68.26 247,798
2020-02-14 $141.00 $141.02 $140.56 $141.02 $68.36 54,630
2020-02-13 $140.44 $140.97 $139.92 $140.56 $68.14 67,170
2020-02-12 $140.58 $140.85 $140.33 $140.84 $68.28 62,006
2020-02-11 $140.32 $140.57 $139.84 $139.96 $67.85 107,640
2020-02-10 $138.16 $139.58 $138.16 $139.58 $67.67 49,552
2020-02-07 $138.89 $139.06 $138.37 $138.50 $67.14 42,370
2020-02-06 $139.29 $139.48 $138.97 $139.46 $67.61 67,066
2020-02-05 $138.91 $139.06 $138.07 $139.00 $67.38 69,844
2020-02-04 $137.35 $138.04 $137.35 $137.57 $66.69 86,068
2020-02-03 $134.81 $136.39 $134.81 $135.90 $65.88 115,766
2020-01-31 $136.69 $136.93 $133.94 $134.43 $65.17 79,464
2020-01-30 $135.75 $137.18 $135.54 $137.11 $66.47 97,640
2020-01-29 $137.47 $137.59 $136.59 $136.61 $66.23 145,972
2020-01-28 $136.63 $137.10 $135.79 $136.76 $66.30 38,708
2020-01-27 $135.78 $136.11 $135.10 $135.52 $65.70 59,650
2020-01-24 $138.91 $139.05 $137.07 $137.55 $66.68 167,792
2020-01-23 $138.16 $138.60 $137.49 $138.52 $67.15 101,426
2020-01-22 $138.84 $138.96 $138.20 $138.33 $67.06 123,470
2020-01-21 $138.14 $138.69 $137.95 $138.28 $67.03 82,556
2020-01-17 $138.46 $138.59 $138.13 $138.52 $67.15 70,778
2020-01-16 $137.20 $138.01 $137.20 $138.01 $66.90 206,234
2020-01-15 $136.64 $137.22 $136.53 $136.91 $66.37 432,354
2020-01-14 $136.84 $137.05 $136.38 $136.51 $66.18 74,920
2020-01-13 $136.17 $136.76 $136.13 $136.76 $66.30 60,446
2020-01-10 $136.34 $136.34 $135.45 $135.65 $65.76 67,510
2020-01-09 $135.33 $135.70 $134.89 $135.70 $65.78 48,328
2020-01-08 $134.30 $135.25 $134.23 $134.80 $65.35 52,960
2020-01-07 $134.46 $134.52 $134.01 $134.19 $65.05 39,886
2020-01-06 $133.62 $134.55 $133.37 $134.55 $65.23 40,152
2020-01-03 $133.81 $134.45 $133.81 $134.13 $65.02 70,672
2020-01-02 $134.54 $134.90 $134.24 $134.90 $65.40 46,040
2019-12-31 $133.21 $134.11 $133.21 $134.02 $64.97 38,256
2019-12-30 $134.61 $134.61 $133.54 $133.67 $64.80 58,738
2019-12-27 $134.87 $134.87 $134.26 $134.49 $65.20 37,048
2019-12-26 $134.07 $134.31 $134.03 $134.31 $65.11 20,116
2019-12-24 $134.12 $134.12 $133.73 $133.84 $64.88 21,718
2019-12-23 $134.23 $134.23 $133.78 $133.82 $64.87 72,896
2019-12-20 $133.58 $133.91 $133.47 $133.81 $64.87 49,584
2019-12-19 $132.70 $133.05 $132.45 $133.03 $64.49 94,720
2019-12-18 $132.39 $132.52 $132.16 $132.33 $64.15 39,278
2019-12-17 $132.74 $132.74 $132.16 $132.17 $64.07 58,020
2019-12-16 $132.20 $132.59 $132.20 $132.30 $64.14 31,940
2019-12-13 $132.50 $132.50 $131.57 $132.07 $63.77 62,158
2019-12-12 $131.07 $132.29 $130.77 $131.99 $63.73 65,576
2019-12-11 $130.77 $131.08 $130.68 $131.05 $63.28 101,436
2019-12-10 $130.85 $131.05 $130.47 $130.56 $63.04 174,638
2019-12-09 $130.93 $131.04 $130.64 $130.64 $63.08 20,636
2019-12-06 $130.77 $131.22 $130.75 $130.97 $63.24 151,042
2019-12-05 $129.55 $129.80 $129.17 $129.68 $62.61 90,692
2019-12-04 $129.31 $129.79 $129.02 $129.52 $62.54 50,578
2019-12-03 $128.51 $128.60 $128.01 $128.60 $62.09 40,764
2019-12-02 $130.87 $130.87 $129.39 $129.50 $62.53 54,420
2019-11-29 $131.19 $131.19 $130.51 $130.52 $63.02 27,304
2019-11-27 $131.00 $131.10 $130.65 $131.10 $63.30 30,928
2019-11-26 $130.36 $130.74 $130.18 $130.69 $63.10 43,388
2019-11-25 $129.71 $130.18 $129.71 $130.17 $62.85 38,576
2019-11-22 $128.94 $129.41 $128.69 $128.97 $62.27 34,728
2019-11-21 $129.57 $129.57 $128.71 $128.86 $62.22 37,392
2019-11-20 $129.91 $129.94 $128.82 $129.31 $62.44 40,132
2019-11-19 $130.45 $130.45 $129.64 $129.98 $62.76 66,050
2019-11-18 $129.58 $129.85 $129.41 $129.82 $62.68 23,826
2019-11-15 $129.29 $129.75 $129.20 $129.75 $62.65 41,774
2019-11-14 $128.20 $128.76 $128.20 $128.67 $62.13 62,122
2019-11-13 $128.23 $128.69 $128.02 $128.60 $62.09 85,612
2019-11-12 $128.57 $128.83 $128.17 $128.35 $61.97 34,940
2019-11-11 $128.32 $128.32 $127.97 $128.18 $61.89 39,496
2019-11-08 $128.21 $128.51 $128.01 $128.51 $62.05 36,288
2019-11-07 $128.92 $128.92 $128.08 $128.17 $61.89 56,246
2019-11-06 $127.72 $128.01 $127.54 $127.91 $61.76 39,420
2019-11-05 $128.29 $128.29 $127.69 $127.72 $61.67 24,020
2019-11-04 $128.20 $128.20 $127.69 $127.85 $61.73 60,188
2019-11-01 $126.69 $127.18 $126.54 $127.18 $61.41 32,036
2019-10-31 $126.44 $126.44 $125.29 $125.81 $60.75 27,864
2019-10-30 $126.22 $126.56 $125.76 $126.42 $61.04 86,316
2019-10-29 $126.01 $126.75 $125.98 $126.38 $61.02 67,600
2019-10-28 $126.00 $126.48 $126.00 $126.35 $61.01 33,414
2019-10-25 $124.52 $125.31 $124.46 $125.14 $60.42 44,936
2019-10-24 $124.49 $124.49 $123.90 $124.43 $60.08 29,732
2019-10-23 $123.92 $124.14 $123.57 $124.14 $59.94 44,880
2019-10-22 $124.41 $124.85 $123.77 $123.77 $59.76 36,112
2019-10-21 $124.03 $124.30 $123.78 $124.30 $60.02 28,792
2019-10-18 $123.33 $123.69 $122.96 $123.40 $59.58 56,930
2019-10-17 $123.73 $124.09 $123.37 $123.68 $59.72 23,024
2019-10-16 $123.55 $123.78 $123.22 $123.35 $59.56 43,894
2019-10-15 $123.03 $123.99 $123.03 $123.76 $59.76 35,996
2019-10-14 $122.91 $123.17 $122.42 $122.70 $59.24 96,076
2019-10-11 $122.48 $123.70 $122.48 $122.86 $59.32 140,184
2019-10-10 $120.47 $121.56 $120.27 $121.16 $58.50 73,886
2019-10-09 $120.32 $120.76 $119.85 $120.34 $58.10 90,664
2019-10-08 $120.55 $120.55 $119.19 $119.19 $57.55 60,422
2019-10-07 $121.43 $122.15 $121.28 $121.28 $58.56 118,102
2019-10-04 $120.82 $121.90 $120.81 $121.90 $58.86 54,184
2019-10-03 $119.22 $120.37 $118.17 $120.37 $58.12 74,018
2019-10-02 $120.72 $120.72 $118.89 $119.38 $57.64 118,920
2019-10-01 $124.02 $124.35 $121.84 $121.94 $58.88 78,544
2019-09-30 $123.23 $123.89 $123.20 $123.61 $59.68 28,626
2019-09-27 $123.65 $123.81 $122.27 $122.91 $59.35 34,746
2019-09-26 $123.51 $123.54 $122.82 $123.33 $59.55 43,656
2019-09-25 $122.63 $123.59 $121.92 $123.36 $59.56 62,702
2019-09-24 $124.29 $124.29 $122.01 $122.30 $59.05 153,882
2019-09-23 $123.97 $124.37 $123.68 $124.11 $59.62 68,244
2019-09-20 $124.92 $125.07 $123.98 $123.98 $59.56 83,438
2019-09-19 $124.97 $125.18 $124.48 $124.69 $59.90 52,428
2019-09-18 $124.56 $124.60 $123.53 $124.60 $59.86 38,836
2019-09-17 $124.34 $124.68 $124.21 $124.63 $59.87 2,298,120
2019-09-16 $124.69 $124.69 $124.31 $124.59 $59.85 33,422
2019-09-13 $124.96 $125.34 $124.93 $124.97 $60.04 45,866
2019-09-12 $125.06 $125.42 $124.59 $124.99 $60.05 85,228
2019-09-11 $123.52 $124.37 $123.52 $124.37 $59.75 26,430
2019-09-10 $123.24 $123.35 $122.53 $123.35 $59.26 42,294
2019-09-09 $123.86 $123.86 $123.08 $123.47 $59.32 43,872
2019-09-06 $123.50 $123.61 $123.20 $123.37 $59.27 41,442
2019-09-05 $122.42 $123.53 $122.16 $123.15 $59.16 69,610
2019-09-04 $121.28 $121.52 $120.87 $121.52 $58.38 65,382
2019-09-03 $120.16 $120.48 $119.65 $120.15 $57.72 87,556
2019-08-30 $121.57 $121.78 $120.74 $121.17 $58.21 81,554
2019-08-29 $120.35 $121.22 $120.35 $120.98 $58.12 55,380
2019-08-28 $118.28 $119.52 $118.06 $119.42 $57.37 60,948
2019-08-27 $119.75 $119.80 $118.43 $118.65 $57.00 67,574
2019-08-26 $118.76 $118.84 $117.90 $118.84 $57.09 72,974
2019-08-23 $120.44 $120.93 $117.10 $117.57 $56.48 123,804
2019-08-22 $121.14 $121.55 $120.14 $120.84 $58.05 65,806
2019-08-21 $120.83 $121.09 $120.60 $120.88 $58.07 46,902
2019-08-20 $120.99 $120.99 $119.90 $119.90 $57.60 62,816
2019-08-19 $120.71 $121.26 $120.64 $121.01 $58.13 49,746
2019-08-16 $118.23 $119.65 $118.23 $119.48 $57.40 47,276
2019-08-15 $117.91 $118.05 $116.84 $117.62 $56.51 87,364
2019-08-14 $119.56 $119.56 $117.48 $117.54 $56.47 135,654
2019-08-13 $119.27 $121.87 $119.04 $121.05 $58.15 106,588
2019-08-12 $120.27 $120.27 $118.92 $119.29 $57.31 87,366
2019-08-09 $121.32 $121.45 $119.90 $120.68 $57.98 128,220
2019-08-08 $120.20 $121.62 $119.67 $121.55 $58.39 89,102
2019-08-07 $118.21 $119.46 $116.94 $119.26 $57.29 169,712
2019-08-06 $118.88 $119.21 $117.91 $119.11 $57.22 93,884
2019-08-05 $120.02 $120.02 $117.03 $117.85 $56.62 105,718
2019-08-02 $122.33 $122.36 $121.15 $121.58 $58.41 89,726
2019-08-01 $124.02 $125.63 $122.59 $122.86 $59.02 120,100
2019-07-31 $125.65 $125.65 $123.20 $124.10 $59.62 79,930
2019-07-30 $124.73 $125.59 $124.70 $125.35 $60.22 63,770
2019-07-29 $125.54 $125.57 $125.13 $125.48 $60.28 62,764
2019-07-26 $125.18 $125.58 $125.14 $125.51 $60.30 43,950
2019-07-25 $125.08 $125.08 $124.26 $124.58 $59.85 91,228
2019-07-24 $124.36 $125.19 $124.36 $125.17 $60.13 37,252
2019-07-23 $124.25 $124.55 $123.78 $124.53 $59.82 48,932
2019-07-22 $123.51 $123.65 $123.08 $123.43 $59.30 61,056
2019-07-19 $124.18 $124.18 $123.08 $123.08 $59.13 70,010
2019-07-18 $123.24 $123.81 $122.85 $123.72 $59.44 46,020
2019-07-17 $124.13 $124.13 $123.17 $123.17 $59.17 44,208
2019-07-16 $124.44 $124.52 $123.86 $124.01 $59.57 34,846
2019-07-15 $124.39 $124.40 $124.19 $124.40 $59.76 37,272
2019-07-12 $123.80 $124.41 $123.80 $124.40 $59.76 27,974
2019-07-11 $123.49 $123.76 $123.15 $123.68 $59.42 65,538
2019-07-10 $123.48 $123.77 $123.12 $123.38 $59.27 93,630
2019-07-09 $122.96 $122.96 $122.46 $122.90 $59.04 59,392
2019-07-08 $123.44 $123.71 $122.83 $123.07 $59.12 55,332
2019-07-05 $123.59 $123.99 $122.80 $123.90 $59.52 56,134
2019-07-03 $123.60 $124.29 $123.45 $124.29 $59.71 72,348
2019-07-02 $123.10 $123.13 $122.54 $123.02 $59.10 99,428
2019-07-01 $123.61 $123.61 $122.42 $122.93 $59.06 135,330
2019-06-28 $121.53 $121.96 $121.28 $121.87 $58.55 75,112
2019-06-27 $120.57 $121.08 $120.57 $121.00 $58.13 84,140
2019-06-26 $121.08 $121.08 $120.47 $120.47 $57.87 56,352
2019-06-25 $121.94 $121.94 $120.56 $120.68 $57.98 118,628
2019-06-24 $122.27 $122.27 $121.81 $121.85 $58.54 342,314
2019-06-21 $122.10 $122.46 $121.78 $122.01 $58.61 69,612
2019-06-20 $122.33 $122.33 $121.22 $122.20 $58.71 57,986
2019-06-19 $120.56 $121.10 $120.34 $120.98 $58.12 189,444
2019-06-18 $119.91 $121.01 $119.88 $120.40 $57.84 75,190
2019-06-17 $119.53 $119.65 $119.05 $119.06 $57.20 57,640
2019-06-14 $120.12 $120.12 $119.55 $119.87 $57.35 254,476
2019-06-13 $120.10 $120.32 $119.70 $120.20 $57.51 79,260
2019-06-12 $119.69 $119.82 $119.41 $119.54 $57.20 48,424
2019-06-11 $120.46 $120.66 $119.40 $119.65 $57.25 68,704
2019-06-10 $119.94 $120.34 $119.64 $119.79 $57.32 130,208
2019-06-07 $118.24 $119.67 $118.24 $119.20 $57.03 85,248
2019-06-06 $117.35 $118.16 $117.00 $117.87 $56.40 96,768
2019-06-05 $116.78 $117.08 $116.04 $117.06 $56.01 112,718
2019-06-04 $114.73 $116.02 $114.42 $116.02 $55.51 71,052
2019-06-03 $113.54 $114.28 $112.99 $113.48 $54.30 175,826
2019-05-31 $113.92 $114.16 $113.35 $113.64 $54.37 179,480
2019-05-30 $115.21 $115.41 $114.49 $114.96 $55.00 70,416
2019-05-29 $115.21 $115.31 $114.30 $114.87 $54.96 74,092
2019-05-28 $116.91 $117.36 $115.77 $115.80 $55.41 58,504
2019-05-24 $117.39 $117.64 $116.75 $116.78 $55.88 43,630
2019-05-23 $117.59 $117.59 $116.20 $116.94 $55.95 190,238
2019-05-22 $118.00 $118.53 $118.00 $118.30 $56.60 53,002
2019-05-21 $118.17 $118.67 $118.09 $118.37 $56.64 85,372
2019-05-20 $117.64 $117.80 $117.02 $117.40 $56.17 134,826
2019-05-17 $118.14 $119.32 $118.05 $118.23 $56.57 130,340
2019-05-16 $118.47 $119.63 $118.47 $119.03 $56.95 62,940
2019-05-15 $117.03 $118.22 $116.50 $117.91 $56.42 67,052
2019-05-14 $117.00 $118.20 $116.92 $117.48 $56.21 110,622
2019-05-13 $117.28 $117.56 $116.24 $116.64 $55.81 110,160
2019-05-10 $119.00 $119.92 $117.22 $119.62 $57.23 92,304
2019-05-09 $118.76 $119.33 $117.66 $119.24 $57.05 84,658
2019-05-08 $119.55 $120.20 $119.19 $119.49 $57.17 73,498
2019-05-07 $120.83 $120.83 $118.64 $119.55 $57.20 71,962
2019-05-06 $120.13 $121.79 $120.13 $121.65 $58.21 64,788
2019-05-03 $121.76 $122.37 $121.59 $122.33 $58.53 80,292
2019-05-02 $121.22 $121.59 $120.38 $121.06 $57.92 66,044
2019-05-01 $122.66 $122.66 $121.20 $121.20 $57.99 89,610
2019-04-30 $121.98 $122.29 $121.19 $122.29 $58.51 74,434
2019-04-29 $121.98 $122.28 $121.96 $122.05 $58.40 54,222
2019-04-26 $121.62 $121.98 $121.15 $121.98 $58.36 65,726
2019-04-25 $122.31 $122.31 $121.29 $121.57 $58.17 52,262
2019-04-24 $122.08 $122.66 $122.08 $122.30 $58.52 66,264
2019-04-23 $121.13 $122.38 $121.13 $122.33 $58.53 133,252
2019-04-22 $120.92 $121.44 $120.92 $121.36 $58.07 54,928
2019-04-18 $121.23 $121.49 $120.77 $121.40 $58.09 39,778
2019-04-17 $122.02 $122.02 $120.85 $121.04 $57.91 43,678
2019-04-16 $122.28 $122.28 $121.29 $121.58 $58.17 49,632
2019-04-15 $122.02 $122.02 $121.28 $121.56 $58.16 52,720
2019-04-12 $121.90 $121.90 $121.38 $121.84 $58.30 77,104
2019-04-11 $121.18 $121.18 $120.49 $120.92 $57.86 50,542
2019-04-10 $120.30 $120.83 $120.30 $120.79 $57.79 54,228
2019-04-09 $120.78 $120.78 $120.06 $120.21 $57.52 91,564
2019-04-08 $120.83 $120.98 $120.42 $120.97 $57.88 56,374
2019-04-05 $120.71 $121.00 $120.60 $120.83 $57.81 53,484
2019-04-04 $120.32 $120.40 $119.91 $120.33 $57.57 72,822
2019-04-03 $120.32 $120.62 $119.93 $120.21 $57.52 73,768
2019-04-02 $119.92 $119.92 $119.36 $119.74 $57.29 53,612
2019-04-01 $118.98 $119.85 $118.98 $119.78 $57.31 155,180
2019-03-29 $118.36 $118.36 $117.87 $118.25 $56.58 51,524
2019-03-28 $117.21 $117.75 $117.04 $117.57 $56.25 48,450
2019-03-27 $117.79 $117.88 $116.36 $116.90 $55.93 93,116
2019-03-26 $117.52 $117.94 $117.01 $117.49 $56.21 64,524
2019-03-25 $116.78 $116.96 $116.12 $116.65 $55.81 79,546
2019-03-22 $118.68 $118.68 $116.75 $116.80 $55.88 245,362
2019-03-21 $117.13 $119.23 $117.13 $119.02 $56.95 48,884
2019-03-20 $118.13 $118.46 $117.19 $117.71 $56.32 98,654
2019-03-19 $119.00 $119.10 $118.08 $118.44 $56.47 58,716
2019-03-18 $118.44 $118.63 $118.07 $118.51 $56.51 42,838
2019-03-15 $117.77 $118.47 $117.69 $118.12 $56.32 45,910
2019-03-14 $117.44 $117.63 $117.20 $117.43 $55.99 53,388
2019-03-13 $116.90 $117.71 $116.90 $117.27 $55.92 77,824
2019-03-12 $116.39 $116.77 $116.36 $116.44 $55.52 82,910
2019-03-11 $114.81 $116.12 $114.81 $116.08 $55.35 84,754
2019-03-08 $113.80 $114.32 $113.42 $114.32 $54.51 64,512
2019-03-07 $115.18 $115.18 $114.15 $114.41 $54.55 73,182
2019-03-06 $116.20 $116.20 $115.28 $115.37 $55.01 64,050
2019-03-05 $116.47 $116.47 $115.96 $116.18 $55.40 56,704
2019-03-04 $117.43 $117.62 $115.38 $116.32 $55.46 50,752
2019-03-01 $117.07 $117.11 $116.30 $116.88 $55.73 38,648
2019-02-28 $116.12 $116.44 $115.95 $116.08 $55.35 68,018
2019-02-27 $116.06 $116.54 $115.71 $116.43 $55.52 77,736
2019-02-26 $116.24 $116.54 $116.07 $116.14 $55.38 69,252
2019-02-25 $116.75 $116.88 $116.22 $116.24 $55.43 87,514
2019-02-22 $115.77 $116.08 $115.65 $116.01 $55.32 36,294
2019-02-21 $115.40 $115.60 $114.90 $115.32 $54.99 52,362
2019-02-20 $115.51 $115.72 $115.09 $115.50 $55.07 65,820
2019-02-19 $114.94 $115.61 $114.90 $115.32 $54.99 51,812
2019-02-15 $114.71 $114.98 $114.62 $114.95 $54.81 34,590
2019-02-14 $113.81 $114.34 $113.48 $113.94 $54.33 150,854
2019-02-13 $114.32 $114.54 $114.08 $114.26 $54.48 54,796
2019-02-12 $113.06 $113.93 $113.02 $113.88 $54.30 46,126
2019-02-11 $112.40 $112.55 $112.09 $112.35 $53.57 45,044
2019-02-08 $111.36 $111.94 $111.08 $111.94 $53.38 83,380
2019-02-07 $112.04 $112.65 $111.36 $111.91 $53.36 87,242
2019-02-06 $113.06 $113.13 $112.75 $112.94 $53.85 59,700
2019-02-05 $112.66 $113.14 $112.48 $112.99 $53.88 56,398
2019-02-04 $111.37 $112.40 $111.29 $112.40 $53.59 127,916
2019-02-01 $111.18 $111.81 $111.01 $111.50 $53.17 86,504
2019-01-31 $110.14 $111.45 $110.03 $111.30 $53.07 71,684
2019-01-30 $109.58 $110.70 $108.91 $110.23 $52.56 44,900
2019-01-29 $108.86 $109.24 $108.50 $108.60 $51.78 186,420
2019-01-28 $109.06 $109.06 $108.31 $108.82 $51.89 142,982
2019-01-25 $109.44 $109.90 $109.27 $109.77 $52.34 44,584
2019-01-24 $108.56 $108.69 $108.28 $108.54 $51.75 51,644
2019-01-23 $108.61 $109.22 $107.41 $108.56 $51.76 118,486
2019-01-22 $108.92 $109.35 $107.56 $108.37 $51.67 121,190
2019-01-18 $108.93 $110.05 $108.76 $109.85 $52.38 91,772
2019-01-17 $106.76 $108.62 $106.76 $108.23 $51.61 154,648
2019-01-16 $107.57 $107.76 $107.33 $107.40 $51.21 47,456
2019-01-15 $105.98 $107.22 $105.98 $107.18 $51.11 80,200
2019-01-14 $105.99 $106.36 $105.90 $106.08 $50.58 127,632
2019-01-11 $105.94 $106.79 $105.94 $106.71 $50.88 74,852
2019-01-10 $105.83 $106.75 $105.52 $106.64 $50.85 141,270
2019-01-09 $106.47 $106.67 $106.04 $106.20 $50.64 54,666
2019-01-08 $105.43 $105.97 $104.55 $105.83 $50.46 121,520
2019-01-07 $103.86 $105.34 $103.52 $104.74 $49.94 83,994
2019-01-04 $101.79 $103.89 $101.68 $103.62 $49.41 140,194
2019-01-03 $102.39 $102.39 $100.16 $100.16 $47.76 50,028
2019-01-02 $101.84 $103.16 $101.67 $102.84 $49.04 110,898
2018-12-31 $102.97 $103.27 $102.15 $103.14 $49.18 153,606
2018-12-28 $103.16 $103.74 $101.69 $102.26 $48.76 308,458
2018-12-27 $100.50 $102.47 $98.90 $102.47 $48.86 170,688
2018-12-26 $97.50 $101.64 $96.78 $101.64 $48.46 292,828
2018-12-24 $99.20 $99.20 $96.92 $96.94 $46.22 78,568
2018-12-21 $101.65 $103.21 $99.07 $99.90 $47.63 620,226
2018-12-20 $103.00 $103.13 $100.74 $101.48 $48.39 229,090
2018-12-19 $105.29 $106.36 $102.54 $103.43 $49.32 120,662
2018-12-18 $105.67 $106.13 $104.13 $104.85 $49.99 211,046
2018-12-17 $107.16 $107.30 $104.19 $104.65 $49.90 196,310
2018-12-14 $108.61 $109.26 $107.61 $107.87 $51.19 47,428
2018-12-13 $110.78 $110.78 $109.22 $109.69 $52.05 91,284
2018-12-12 $110.43 $111.24 $109.63 $109.63 $52.02 97,116
2018-12-11 $110.70 $110.78 $108.52 $109.20 $51.82 75,086
2018-12-10 $109.20 $109.47 $107.26 $109.26 $51.85 100,732
2018-12-07 $111.13 $111.95 $108.69 $109.13 $51.79 164,230
2018-12-06 $110.59 $111.72 $108.98 $111.72 $53.01 89,202
2018-12-04 $115.44 $115.44 $111.86 $111.86 $53.08 67,100
2018-12-03 $115.62 $115.99 $114.78 $115.61 $54.86 71,158
2018-11-30 $113.33 $114.19 $112.90 $114.11 $54.15 51,414
2018-11-29 $113.32 $113.78 $112.83 $113.16 $53.70 35,752
2018-11-28 $112.00 $113.52 $111.19 $113.52 $53.87 39,040
2018-11-27 $110.86 $111.47 $110.64 $111.47 $52.90 26,678
2018-11-26 $111.08 $111.31 $110.30 $111.31 $52.82 177,984
2018-11-23 $109.23 $110.16 $109.23 $109.75 $52.08 13,022
2018-11-21 $110.83 $110.83 $109.72 $109.73 $52.07 40,930
2018-11-20 $109.83 $110.39 $109.00 $109.51 $51.97 69,246
2018-11-19 $112.96 $112.96 $110.95 $110.96 $52.65 29,278
2018-11-16 $112.27 $113.32 $112.08 $113.17 $53.70 189,022
2018-11-15 $110.70 $112.96 $110.38 $112.60 $53.43 79,332
2018-11-14 $113.04 $113.42 $111.17 $111.21 $52.77 33,548
2018-11-13 $112.73 $113.45 $111.68 $112.05 $53.17 45,646
2018-11-12 $113.82 $113.82 $111.90 $111.90 $53.10 39,086
2018-11-09 $115.34 $115.34 $113.18 $114.09 $54.14 156,734
2018-11-08 $115.20 $115.40 $114.76 $115.01 $54.58 49,532
2018-11-07 $114.14 $115.27 $113.46 $115.25 $54.69 43,634
2018-11-06 $112.59 $112.73 $112.17 $112.58 $53.42 469,396
2018-11-05 $111.41 $112.36 $111.30 $112.15 $53.22 225,068
2018-11-02 $113.07 $113.07 $110.66 $111.43 $52.88 54,472
2018-11-01 $110.99 $112.33 $110.92 $112.17 $53.23 41,532
2018-10-31 $111.47 $111.98 $110.89 $110.89 $52.62 13,658
2018-10-30 $108.49 $109.95 $107.76 $109.95 $52.17 58,928
2018-10-29 $109.74 $110.64 $107.70 $107.71 $51.11 43,234
2018-10-26 $108.66 $110.07 $107.75 $108.87 $51.66 33,734
2018-10-25 $108.54 $110.93 $108.54 $109.95 $52.17 39,438
2018-10-24 $110.86 $111.13 $107.78 $108.14 $51.32 41,614
2018-10-23 $110.00 $111.63 $108.90 $111.08 $52.71 62,816
2018-10-22 $113.15 $113.15 $111.32 $111.84 $53.07 17,014
2018-10-19 $112.81 $113.10 $111.84 $112.31 $53.29 24,516
2018-10-18 $113.41 $113.56 $111.75 $112.17 $53.23 42,546
2018-10-17 $114.47 $115.22 $113.12 $114.00 $54.10 161,044
2018-10-16 $113.43 $114.53 $112.73 $114.44 $54.31 63,578
2018-10-15 $112.71 $113.13 $112.29 $112.68 $53.47 56,942
2018-10-12 $113.34 $114.04 $111.32 $112.75 $53.50 73,600
2018-10-11 $113.31 $114.10 $110.75 $111.50 $52.91 186,966
2018-10-10 $117.01 $117.48 $113.65 $113.65 $53.93 71,654
2018-10-09 $117.95 $118.01 $117.56 $117.57 $55.79 14,098
2018-10-08 $118.05 $118.40 $117.38 $118.29 $56.13 11,784
2018-10-05 $119.22 $119.24 $117.68 $118.45 $56.21 25,886
2018-10-04 $119.61 $119.61 $118.30 $118.80 $56.37 26,522
2018-10-03 $120.25 $120.53 $119.85 $120.24 $57.06 24,322
2018-10-02 $120.10 $120.38 $119.75 $119.81 $56.85 20,362
2018-10-01 $120.24 $120.54 $119.79 $120.24 $57.06 15,462
2018-09-28 $119.43 $119.80 $119.24 $119.36 $56.64 29,298
2018-09-27 $119.56 $120.24 $119.38 $119.38 $56.65 30,912
2018-09-26 $120.09 $120.37 $119.24 $119.24 $56.58 28,876
2018-09-25 $120.50 $120.54 $120.01 $120.17 $56.80 17,550
2018-09-24 $120.94 $120.94 $120.02 $120.46 $56.94 31,414
2018-09-21 $121.29 $121.33 $120.93 $120.97 $57.18 19,612
2018-09-20 $120.01 $121.05 $120.01 $120.83 $57.11 34,776
2018-09-19 $119.17 $119.78 $119.17 $119.50 $56.49 24,184
2018-09-18 $119.21 $119.71 $118.90 $119.21 $56.35 74,914
2018-09-17 $119.46 $119.70 $118.95 $119.05 $56.27 36,778
2018-09-14 $119.33 $119.78 $119.33 $119.78 $56.62 17,096
2018-09-13 $119.14 $119.55 $119.03 $119.39 $56.43 22,908
2018-09-12 $118.64 $118.78 $118.40 $118.68 $56.10 17,634
2018-09-11 $118.27 $118.78 $117.85 $118.45 $55.99 19,964
2018-09-10 $118.26 $118.67 $118.26 $118.32 $55.93 17,486
2018-09-07 $117.61 $118.24 $117.45 $117.87 $55.72 20,544
2018-09-06 $118.46 $118.59 $117.90 $118.36 $55.95 36,034
2018-09-05 $118.22 $118.69 $118.11 $118.44 $55.98 34,846
2018-09-04 $118.70 $118.76 $118.18 $118.44 $55.98 80,066
2018-08-31 $118.79 $119.31 $118.59 $119.02 $56.26 47,374
2018-08-30 $119.18 $119.49 $118.59 $118.61 $56.06 58,694
2018-08-29 $119.03 $119.70 $119.03 $119.68 $56.57 37,104
2018-08-28 $119.65 $119.65 $118.96 $118.99 $56.24 21,130
2018-08-27 $118.92 $119.17 $118.67 $119.09 $56.29 25,654
2018-08-24 $117.82 $118.43 $117.60 $118.42 $55.98 74,324
2018-08-23 $117.31 $118.00 $117.25 $117.48 $55.53 78,582
2018-08-22 $117.57 $117.98 $117.57 $117.61 $55.59 21,752
2018-08-21 $118.29 $118.29 $117.80 $117.80 $55.68 19,888
2018-08-20 $117.56 $118.03 $117.48 $117.86 $55.71 19,024
2018-08-17 $117.06 $117.72 $116.65 $117.51 $55.54 30,596
2018-08-16 $116.61 $117.20 $116.61 $116.74 $55.18 23,180
2018-08-15 $116.14 $116.14 $115.31 $115.81 $54.74 21,818
2018-08-14 $116.44 $116.96 $116.44 $116.78 $55.20 19,038
2018-08-13 $116.99 $117.05 $116.14 $116.28 $54.96 28,698
2018-08-10 $117.11 $117.19 $116.38 $116.79 $55.20 23,450
2018-08-09 $118.20 $118.20 $117.62 $117.62 $55.60 18,490
2018-08-08 $118.25 $118.25 $117.81 $117.98 $55.77 22,328
2018-08-07 $117.97 $118.47 $117.95 $118.30 $55.92 22,162
2018-08-06 $117.68 $118.16 $117.48 $117.78 $55.67 40,368
2018-08-03 $116.96 $117.69 $116.96 $117.59 $55.58 34,054
2018-08-02 $115.36 $117.02 $115.36 $116.99 $55.30 29,388
2018-08-01 $116.76 $116.76 $115.90 $116.09 $54.87 46,866
2018-07-31 $115.64 $116.47 $115.54 $116.44 $55.04 29,716
2018-07-30 $116.13 $116.13 $115.27 $115.45 $54.57 33,278
2018-07-27 $117.56 $117.56 $115.76 $116.11 $54.88 33,982
2018-07-26 $116.98 $117.63 $116.98 $117.20 $55.40 23,392
2018-07-25 $115.92 $117.12 $115.69 $117.09 $55.35 34,920
2018-07-24 $115.82 $116.27 $115.42 $115.63 $54.66 23,178
2018-07-23 $115.02 $115.52 $115.02 $115.45 $54.57 24,088
2018-07-20 $115.55 $115.79 $115.35 $115.47 $54.58 16,748
2018-07-19 $115.51 $115.99 $115.46 $115.83 $54.75 77,012
2018-07-18 $115.66 $115.94 $115.60 $115.88 $54.77 29,008
2018-07-17 $115.25 $116.00 $114.88 $116.00 $54.83 24,978
2018-07-16 $115.78 $115.78 $115.15 $115.23 $54.47 19,068
2018-07-13 $115.60 $115.93 $115.40 $115.70 $54.69 15,600
2018-07-12 $114.80 $115.47 $114.80 $115.37 $54.53 22,010
2018-07-11 $114.76 $114.90 $114.39 $114.39 $54.07 22,308
2018-07-10 $115.10 $115.46 $115.10 $115.37 $54.53 26,780
2018-07-09 $114.54 $114.90 $114.43 $114.90 $54.31 38,348
2018-07-06 $113.58 $114.26 $113.24 $114.26 $54.01 15,682
2018-07-05 $112.86 $113.27 $112.41 $113.23 $53.52 74,872
2018-07-03 $113.47 $113.47 $112.25 $112.27 $53.07 17,132
2018-07-02 $112.29 $112.78 $111.84 $112.78 $53.31 32,398
2018-06-29 $112.85 $113.62 $112.81 $112.81 $53.32 24,228
2018-06-28 $111.70 $112.48 $111.33 $112.21 $53.04 32,028
2018-06-27 $112.62 $113.44 $111.74 $111.78 $52.84 63,950
2018-06-26 $112.85 $113.00 $112.32 $112.44 $53.15 46,390
2018-06-25 $114.12 $114.12 $112.20 $112.93 $53.14 82,830
2018-06-22 $114.32 $114.37 $113.98 $114.04 $53.66 57,380
2018-06-21 $114.89 $115.15 $113.82 $114.02 $53.65 22,642
2018-06-20 $115.38 $115.38 $114.76 $114.81 $54.03 21,816
2018-06-19 $114.30 $114.86 $114.18 $114.70 $53.97 22,986
2018-06-18 $114.91 $115.55 $114.72 $115.53 $54.36 27,254
2018-06-15 $115.01 $115.70 $114.87 $115.59 $54.39 29,984
2018-06-14 $115.58 $115.85 $115.44 $115.63 $54.41 25,390
2018-06-13 $115.92 $116.01 $115.51 $115.56 $54.38 28,714
2018-06-12 $115.69 $116.02 $115.69 $115.85 $54.52 17,912
2018-06-11 $115.40 $115.98 $115.40 $115.71 $54.45 35,172
2018-06-08 $114.72 $115.25 $114.72 $115.25 $54.23 16,722
2018-06-07 $115.13 $115.63 $114.58 $114.85 $54.04 37,620
2018-06-06 $114.42 $115.00 $114.09 $115.00 $54.12 81,258
2018-06-05 $113.96 $114.11 $113.69 $113.99 $53.64 26,260
2018-06-04 $114.18 $114.18 $113.72 $113.84 $53.57 51,516
2018-06-01 $112.58 $113.46 $112.58 $113.46 $53.39 28,710
2018-05-31 $112.79 $112.79 $111.79 $112.12 $52.76 21,716
2018-05-30 $111.96 $113.21 $111.96 $113.00 $53.17 65,574
2018-05-29 $112.36 $112.43 $111.02 $111.60 $52.52 31,788
2018-05-25 $112.65 $113.00 $112.49 $112.88 $53.12 139,102
2018-05-24 $112.83 $113.25 $112.37 $113.03 $53.19 26,620
2018-05-23 $112.48 $113.37 $112.42 $113.37 $53.35 34,990
2018-05-22 $113.66 $113.66 $112.66 $112.66 $53.01 25,966
2018-05-21 $113.37 $113.58 $113.02 $113.14 $53.24 26,100
2018-05-18 $112.67 $112.67 $112.27 $112.49 $52.93 19,880
2018-05-17 $112.58 $113.17 $112.58 $112.71 $53.04 13,870
2018-05-16 $112.44 $113.01 $112.44 $112.67 $53.02 31,360
2018-05-15 $113.28 $113.28 $112.10 $112.46 $52.92 46,460
2018-05-14 $113.73 $114.01 $113.34 $113.45 $53.39 42,248
2018-05-11 $113.82 $113.82 $113.19 $113.45 $53.39 22,656
2018-05-10 $112.95 $113.62 $112.64 $113.44 $53.38 23,882
2018-05-09 $112.05 $112.74 $111.52 $112.39 $52.89 40,842
2018-05-08 $111.44 $111.78 $110.97 $111.45 $52.44 26,472
2018-05-07 $111.59 $112.12 $111.53 $111.76 $52.59 29,438
2018-05-04 $109.66 $111.70 $109.50 $111.37 $52.41 26,746
2018-05-03 $109.87 $110.17 $108.37 $109.77 $51.65 46,998
2018-05-02 $111.40 $111.40 $110.23 $110.23 $51.87 19,966
2018-05-01 $110.67 $110.89 $109.98 $110.79 $52.13 20,914
2018-04-30 $112.22 $112.45 $110.99 $111.23 $52.34 20,886
2018-04-27 $111.82 $112.16 $111.37 $111.85 $52.63 18,828
2018-04-26 $111.27 $111.94 $110.71 $111.53 $52.48 23,456
2018-04-25 $110.47 $110.79 $109.81 $110.55 $52.02 14,958
2018-04-24 $112.48 $112.48 $110.07 $110.50 $52.00 77,390
2018-04-23 $112.21 $112.69 $111.77 $112.07 $52.74 20,050
2018-04-20 $112.60 $112.71 $111.46 $111.74 $52.58 16,230
2018-04-19 $113.68 $113.68 $112.60 $112.97 $53.16 19,708
2018-04-18 $113.86 $114.22 $113.65 $113.77 $53.54 25,350
2018-04-17 $113.03 $113.91 $113.03 $113.61 $53.46 31,258
2018-04-16 $112.07 $112.81 $111.75 $112.53 $52.95 40,330
2018-04-13 $112.31 $112.31 $110.98 $111.34 $52.39 31,666
2018-04-12 $111.42 $111.98 $111.30 $111.98 $52.69 21,800
2018-04-11 $110.46 $111.26 $110.46 $110.80 $52.14 17,434
2018-04-10 $110.65 $111.54 $110.65 $111.26 $52.36 21,370
2018-04-09 $109.82 $110.95 $109.54 $109.54 $51.55 42,442
2018-04-06 $110.80 $111.00 $108.48 $108.89 $51.24 22,942
2018-04-05 $111.41 $111.79 $111.01 $111.37 $52.41 13,456
2018-04-04 $108.23 $110.71 $107.30 $110.71 $52.10 32,772
2018-04-03 $108.40 $109.36 $107.91 $109.31 $51.44 48,540
2018-04-02 $111.07 $111.07 $106.76 $107.35 $50.52 29,838
2018-03-29 $109.56 $111.25 $109.14 $110.86 $52.17 65,890
2018-03-28 $109.18 $109.86 $108.75 $108.96 $51.27 28,590
2018-03-27 $111.46 $111.54 $108.91 $109.26 $51.41 32,818
2018-03-26 $109.15 $111.11 $109.15 $111.11 $52.28 36,982
2018-03-23 $110.29 $110.29 $108.00 $108.00 $50.82 43,880
2018-03-22 $112.77 $112.77 $110.13 $110.23 $51.87 36,878
2018-03-21 $114.11 $114.35 $113.37 $113.49 $53.26 29,066
2018-03-20 $113.68 $114.03 $113.62 $113.82 $53.41 23,558
2018-03-19 $114.53 $114.99 $113.07 $113.63 $53.32 32,292
2018-03-16 $115.10 $115.30 $114.96 $115.12 $54.02 12,832
2018-03-15 $115.37 $115.44 $114.57 $114.93 $53.93 29,696
2018-03-14 $115.89 $116.07 $114.79 $114.99 $53.96 20,478
2018-03-13 $116.53 $117.03 $115.43 $115.56 $54.23 25,034
2018-03-12 $116.53 $116.87 $116.21 $116.26 $54.56 17,044
2018-03-09 $114.91 $116.37 $114.91 $116.31 $54.58 31,592
2018-03-08 $114.18 $114.66 $114.04 $114.28 $53.63 38,288
2018-03-07 $112.76 $114.16 $112.76 $114.01 $53.50 34,728
2018-03-06 $113.73 $113.90 $113.24 $113.71 $53.36 21,902
2018-03-05 $112.07 $113.72 $111.85 $113.72 $53.37 18,462
2018-03-02 $110.97 $112.26 $110.54 $112.25 $52.68 67,416
2018-03-01 $113.59 $113.59 $111.06 $111.70 $52.42 97,008
2018-02-28 $114.92 $115.13 $113.37 $113.37 $53.20 37,286
2018-02-27 $115.46 $116.08 $114.48 $114.48 $53.72 38,386
2018-02-26 $114.92 $115.79 $114.68 $115.75 $54.32 24,174
2018-02-23 $113.26 $114.35 $113.16 $114.35 $53.66 43,186
2018-02-22 $112.62 $113.63 $112.62 $112.70 $52.89 30,298
2018-02-21 $113.33 $114.10 $112.45 $112.45 $52.77 21,690
2018-02-20 $113.15 $114.00 $112.91 $113.26 $53.15 33,350
2018-02-16 $112.46 $114.39 $112.46 $113.75 $53.38 15,996
2018-02-15 $112.71 $113.31 $112.27 $113.30 $53.17 24,724
2018-02-14 $109.66 $112.15 $109.66 $112.14 $52.63 44,482
2018-02-13 $109.75 $110.71 $109.50 $110.60 $51.90 25,398
2018-02-12 $109.74 $110.97 $109.20 $110.44 $51.83 84,218
2018-02-09 $108.57 $109.34 $105.60 $109.04 $51.17 46,042
2018-02-08 $111.25 $111.72 $107.70 $107.70 $50.54 46,064
2018-02-07 $112.17 $113.18 $111.41 $111.42 $52.29 174,570
2018-02-06 $108.05 $111.90 $107.40 $111.37 $52.26 80,854
2018-02-05 $113.68 $114.91 $110.33 $110.36 $51.79 67,518
2018-02-02 $116.15 $116.28 $114.45 $114.53 $53.75 108,036
2018-02-01 $116.81 $117.61 $116.75 $117.04 $54.92 27,700
2018-01-31 $117.80 $117.82 $116.68 $117.25 $55.02 40,700
2018-01-30 $117.63 $117.84 $117.15 $117.33 $55.06 25,970
2018-01-29 $118.82 $119.04 $118.35 $118.50 $55.61 24,712
2018-01-26 $118.48 $119.20 $118.35 $119.17 $55.92 35,252
2018-01-25 $118.52 $118.53 $117.70 $117.96 $55.36 40,200
2018-01-24 $118.92 $118.92 $117.53 $117.85 $55.30 71,832
2018-01-23 $117.81 $118.14 $117.77 $118.05 $55.40 24,826
2018-01-22 $116.67 $117.89 $116.66 $117.89 $55.32 32,566
2018-01-19 $116.15 $116.91 $116.15 $116.88 $54.85 28,546
2018-01-18 $116.40 $116.46 $116.01 $116.06 $54.46 51,678
2018-01-17 $116.05 $116.71 $115.67 $116.42 $54.63 23,634
2018-01-16 $116.27 $116.50 $115.01 $115.20 $54.06 77,076
2018-01-12 $114.62 $115.55 $114.62 $115.55 $54.23 32,592
2018-01-11 $114.07 $114.53 $113.88 $114.53 $53.75 12,166
2018-01-10 $113.69 $113.96 $113.55 $113.79 $53.40 24,612
2018-01-09 $114.53 $114.58 $114.08 $114.28 $53.63 24,276
2018-01-08 $113.44 $114.10 $113.37 $114.10 $53.54 39,312
2018-01-05 $113.13 $113.56 $113.02 $113.54 $53.28 33,472
2018-01-04 $112.59 $112.88 $112.57 $112.76 $52.92 54,420
2018-01-03 $111.96 $112.25 $111.81 $112.19 $52.65 17,354
2018-01-02 $112.03 $112.03 $111.24 $111.51 $52.33 54,342
2017-12-29 $111.78 $111.78 $111.07 $111.07 $52.12 102,232
2017-12-28 $111.31 $111.50 $111.26 $111.46 $52.31 28,180
2017-12-27 $111.24 $111.47 $111.16 $111.30 $52.23 17,732
2017-12-26 $111.29 $111.29 $111.09 $111.11 $52.14 36,366
2017-12-22 $111.41 $111.41 $111.06 $111.27 $52.22 15,924
2017-12-21 $111.34 $111.77 $111.28 $111.33 $52.24 26,404
2017-12-20 $112.00 $112.01 $111.06 $111.27 $52.22 69,914
2017-12-19 $111.57 $112.07 $111.23 $111.24 $52.20 28,818
2017-12-18 $111.75 $112.25 $111.75 $111.97 $52.33 50,814
2017-12-15 $110.53 $111.59 $110.53 $111.40 $52.07 46,956
2017-12-14 $111.25 $111.25 $110.26 $110.26 $51.53 34,450
2017-12-13 $110.60 $111.06 $110.30 $110.67 $51.72 20,740
2017-12-12 $110.97 $110.97 $110.58 $110.67 $51.72 22,464
2017-12-11 $110.45 $110.68 $110.32 $110.65 $51.72 15,592
2017-12-08 $109.95 $110.27 $109.95 $110.18 $51.50 107,064
2017-12-07 $109.59 $109.89 $109.59 $109.69 $51.27 38,614
2017-12-06 $109.34 $109.75 $109.34 $109.49 $51.17 57,996
2017-12-05 $109.93 $110.28 $109.64 $109.64 $51.24 25,396
2017-12-04 $110.98 $110.98 $110.07 $110.09 $51.45 68,530
2017-12-01 $110.12 $110.29 $108.65 $110.01 $51.42 41,768
2017-11-30 $109.57 $110.53 $109.57 $110.20 $51.50 35,296
2017-11-29 $109.69 $109.69 $109.27 $109.39 $51.13 34,376
2017-11-28 $108.61 $109.53 $108.61 $109.44 $51.15 669,964
2017-11-27 $108.08 $108.65 $108.08 $108.64 $50.78 26,652
2017-11-24 $108.82 $108.82 $108.16 $108.45 $50.69 20,122
2017-11-22 $108.62 $108.62 $108.28 $108.36 $50.64 8,050
2017-11-21 $108.54 $108.54 $108.10 $108.44 $50.68 39,858
2017-11-20 $107.96 $108.32 $107.84 $107.97 $50.46 21,358
2017-11-17 $108.26 $108.26 $107.85 $107.96 $50.46 41,072
2017-11-16 $107.43 $108.39 $107.43 $108.18 $50.56 45,810
2017-11-15 $107.37 $107.37 $106.88 $107.13 $50.07 30,912
2017-11-14 $107.46 $107.78 $107.13 $107.78 $50.37 22,426
2017-11-13 $107.29 $107.69 $107.21 $107.64 $50.31 27,496
2017-11-10 $107.11 $107.56 $107.11 $107.42 $50.21 79,694
2017-11-09 $107.89 $107.89 $106.85 $107.41 $50.20 25,184
2017-11-08 $107.55 $108.08 $107.55 $108.04 $50.50 57,582
2017-11-07 $108.12 $108.21 $107.69 $107.71 $50.34 26,236
2017-11-06 $107.81 $107.99 $107.77 $107.93 $50.44 34,102
2017-11-03 $108.08 $108.19 $107.89 $108.09 $50.52 13,976
2017-11-02 $107.48 $107.87 $107.34 $107.84 $50.40 24,338
2017-11-01 $108.01 $108.37 $107.69 $107.77 $50.37 21,382
2017-10-31 $107.92 $107.92 $107.70 $107.77 $50.37 16,002
2017-10-30 $107.62 $107.83 $107.25 $107.45 $50.22 20,168
2017-10-27 $107.62 $108.12 $107.54 $107.80 $50.38 61,922
2017-10-26 $107.72 $107.78 $107.40 $107.40 $50.20 16,384
2017-10-25 $107.36 $107.52 $106.66 $107.15 $50.08 21,020
2017-10-24 $107.82 $107.82 $107.39 $107.56 $50.27 24,874
2017-10-23 $107.35 $107.55 $107.06 $107.07 $50.04 12,202
2017-10-20 $107.04 $107.43 $107.04 $107.32 $50.16 28,560
2017-10-19 $106.17 $106.74 $106.17 $106.74 $49.89 11,460
2017-10-18 $106.87 $106.88 $106.70 $106.82 $49.93 13,376
2017-10-17 $106.80 $106.80 $106.29 $106.46 $49.76 17,942
2017-10-16 $106.81 $106.81 $106.55 $106.68 $49.86 21,616
2017-10-13 $106.34 $106.72 $106.34 $106.56 $49.80 19,304
2017-10-12 $105.99 $106.38 $105.99 $106.22 $49.64 26,928
2017-10-11 $106.11 $106.11 $105.78 $105.98 $49.53 16,460
2017-10-10 $105.83 $105.99 $105.72 $105.85 $49.47 23,734
2017-10-09 $105.89 $106.00 $105.56 $105.62 $49.36 17,220
2017-10-06 $105.86 $105.87 $105.67 $105.81 $49.45 24,304
2017-10-05 $105.77 $105.97 $105.59 $105.88 $49.49 34,574
2017-10-04 $104.89 $105.46 $104.89 $105.33 $49.23 23,680
2017-10-03 $105.31 $105.31 $104.95 $105.05 $49.10 44,582
2017-10-02 $104.89 $105.07 $104.70 $105.07 $49.11 31,876
2017-09-29 $104.47 $104.53 $104.26 $104.50 $48.84 38,848
2017-09-28 $104.19 $104.35 $103.98 $104.34 $48.77 17,472
2017-09-27 $104.48 $104.48 $103.67 $104.28 $48.74 22,930
2017-09-26 $104.37 $104.37 $104.00 $104.04 $48.63 17,880
2017-09-25 $104.25 $104.58 $104.10 $104.36 $48.56 23,796
2017-09-22 $104.22 $104.56 $104.22 $104.45 $48.60 10,660
2017-09-21 $104.85 $104.85 $104.54 $104.54 $48.64 15,158
2017-09-20 $105.45 $105.45 $104.52 $104.94 $48.83 20,640
2017-09-19 $105.41 $105.41 $105.06 $105.10 $48.90 21,266
2017-09-18 $105.28 $105.60 $105.23 $105.38 $49.03 25,656
2017-09-15 $104.99 $105.38 $104.97 $105.38 $49.03 49,596
2017-08-24 $102.94 $103.21 $102.63 $102.63 $47.75 32,000

MSCI USA ESG Select ETF (SUSA) News Headlines

Recent MSCI USA ESG Select ETF (SUSA) News
Similar Companies to MSCI USA ESG Select ETF (SUSA) 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.