iShares MSCI World ETF (URTH) Exchange: NYSE ARCA

Data as of April 19, 2024

$137.31 ($-0.80) -0.58%

iShares MSCI World ETF - Daily Information
Click for more stock information on iShares MSCI World ETF.
Daily Information Data
Date April 19, 2024
Open $138.04
Previous Close $137.31
High $138.42
Low $136.93
Adjusted Open $138.04
Previous Adjusted Close $137.31
Adjusted High $138.42
Adjusted Low $136.93

About iShares MSCI World ETF (URTH)

The Fund seeks to track the investment results of the MSCI World Index (the “Underlying Index”), which is designed to measure the performance of equity securities in the large and mid-capitalization segments of developed market countries. As of August 31, 2019, the Underlying Index consisted of securities of companies in the following 23 countries or regions: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, the United Kingdom (the “U.K.”) and the U.S. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and information technology industries or sectors. 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 will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% 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 Inc. (the “Index Provider” or “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 iShares MSCI World ETF (URTH)

Date Open High Low Close Adj.Close Volume
2024-04-19 $138.04 $138.42 $136.93 $137.31 $137.31 128,907
2024-04-18 $138.78 $139.28 $137.85 $138.11 $138.11 199,435
2024-04-17 $139.73 $139.73 $138.03 $138.52 $138.52 194,723
2024-04-16 $139.23 $139.65 $138.64 $138.98 $138.98 174,537
2024-04-15 $142.25 $142.34 $139.38 $139.55 $139.55 149,423
2024-04-12 $142.00 $142.49 $140.68 $140.99 $140.99 254,876
2024-04-11 $142.75 $143.47 $141.63 $143.22 $143.22 164,961
2024-04-10 $142.21 $142.85 $141.81 $142.24 $142.24 161,262
2024-04-09 $144.30 $144.41 $142.78 $143.83 $143.83 143,663
2024-04-08 $144.00 $144.08 $143.62 $143.72 $143.72 167,112
2024-04-05 $142.47 $144.00 $142.40 $143.56 $143.56 159,247
2024-04-04 $145.00 $145.19 $142.29 $142.30 $142.30 96,525
2024-04-03 $143.33 $144.24 $143.33 $143.93 $143.93 133,813
2024-04-02 $143.43 $143.54 $142.90 $143.50 $143.50 259,899
2024-04-01 $144.80 $145.11 $144.15 $144.50 $144.50 130,242
2024-03-28 $144.91 $145.15 $144.66 $144.91 $144.91 111,432
2024-03-27 $144.48 $144.92 $144.05 $144.91 $144.91 958,129
2024-03-26 $144.36 $144.51 $143.76 $143.81 $143.81 217,395
2024-03-25 $143.96 $144.30 $143.96 $144.00 $144.00 120,074
2024-03-22 $144.64 $144.68 $144.22 $144.40 $144.40 66,572
2024-03-21 $144.95 $145.10 $144.61 $144.67 $144.67 173,985
2024-03-20 $142.89 $144.32 $142.69 $144.21 $144.21 92,486
2024-03-19 $142.05 $142.91 $141.74 $142.87 $142.87 134,330
2024-03-18 $142.65 $142.85 $142.12 $142.17 $142.17 503,264
2024-03-15 $141.83 $142.21 $141.35 $141.74 $141.74 110,457
2024-03-14 $143.14 $143.28 $141.69 $142.40 $142.40 132,374
2024-03-13 $143.20 $143.36 $142.69 $143.03 $143.03 75,147
2024-03-12 $142.27 $143.20 $141.54 $143.16 $143.16 277,746
2024-03-11 $141.57 $141.80 $140.98 $141.67 $141.67 200,609
2024-03-08 $142.99 $143.61 $141.83 $142.08 $142.08 178,839
2024-03-07 $142.19 $143.03 $142.04 $142.84 $142.84 71,531
2024-03-06 $141.46 $141.85 $140.93 $141.32 $141.32 139,041
2024-03-05 $140.99 $141.19 $139.72 $140.27 $140.27 223,597
2024-03-04 $141.33 $141.84 $141.24 $141.37 $141.37 268,414
2024-03-01 $140.60 $141.60 $140.25 $141.54 $141.54 259,446
2024-02-29 $140.27 $140.52 $139.46 $140.28 $140.28 329,882
2024-02-28 $139.49 $139.90 $139.49 $139.71 $139.71 187,040
2024-02-27 $140.00 $140.20 $139.65 $140.15 $140.15 152,525
2024-02-26 $140.33 $140.49 $139.60 $139.79 $139.79 448,645
2024-02-23 $140.46 $140.73 $140.09 $140.33 $140.33 248,543
2024-02-22 $139.34 $140.35 $139.16 $140.18 $140.18 148,424
2024-02-21 $137.28 $137.72 $136.83 $137.70 $137.70 136,367
2024-02-20 $137.95 $138.09 $137.16 $137.61 $137.61 337,785
2024-02-16 $138.40 $138.85 $137.89 $138.04 $138.04 277,141
2024-02-15 $137.73 $138.58 $137.69 $138.55 $138.55 183,194
2024-02-14 $136.71 $137.50 $136.36 $137.38 $137.38 268,591
2024-02-13 $136.18 $136.49 $135.14 $135.93 $135.93 206,134
2024-02-12 $137.97 $138.56 $137.90 $138.00 $138.00 55,714
2024-02-09 $137.40 $138.00 $137.33 $137.90 $137.90 68,987
2024-02-08 $137.16 $137.30 $136.87 $137.23 $137.23 139,924
2024-02-07 $136.74 $137.25 $136.68 $137.15 $137.15 100,039
2024-02-06 $136.00 $136.37 $135.79 $136.37 $136.37 128,321
2024-02-05 $136.12 $136.18 $135.15 $135.84 $135.84 193,166
2024-02-02 $135.53 $136.74 $135.33 $136.45 $136.45 164,003
2024-02-01 $134.61 $135.80 $134.40 $135.75 $135.75 54,000
2024-01-31 $135.68 $135.82 $134.11 $134.20 $134.20 371,268
2024-01-30 $135.86 $136.09 $135.72 $135.99 $135.99 311,737
2024-01-29 $135.16 $136.12 $134.96 $136.11 $136.11 197,881
2024-01-26 $135.15 $135.45 $134.87 $135.07 $135.07 295,267
2024-01-25 $134.91 $135.02 $134.40 $134.95 $134.95 244,506
2024-01-24 $135.11 $135.37 $134.34 $134.42 $134.42 242,268
2024-01-23 $134.02 $134.18 $133.57 $134.11 $134.11 247,386
2024-01-22 $134.06 $134.36 $133.78 $133.94 $133.94 234,996
2024-01-19 $132.48 $133.63 $132.19 $133.63 $133.63 126,030
2024-01-18 $131.55 $132.35 $131.27 $132.25 $132.25 227,852
2024-01-17 $130.96 $131.21 $130.48 $131.15 $131.15 362,627
2024-01-16 $132.24 $132.55 $131.61 $132.01 $132.01 641,411
2024-01-12 $133.31 $133.60 $132.72 $132.93 $132.93 220,997
2024-01-11 $133.06 $133.22 $131.69 $132.82 $132.82 132,450
2024-01-10 $132.38 $133.05 $132.22 $132.83 $132.83 314,565
2024-01-09 $131.77 $132.39 $131.56 $132.06 $132.06 246,737
2024-01-08 $131.09 $132.61 $131.03 $132.59 $132.59 352,580
2024-01-05 $130.67 $131.63 $130.54 $130.86 $130.86 214,771
2024-01-04 $130.79 $131.55 $130.66 $130.70 $130.70 329,057
2024-01-03 $131.22 $131.41 $130.66 $130.85 $130.85 234,467
2024-01-02 $132.03 $132.33 $131.53 $131.91 $131.91 919,092
2023-12-29 $133.21 $133.52 $132.58 $133.02 $133.02 194,840
2023-12-28 $133.49 $133.65 $133.19 $133.28 $133.28 166,063
2023-12-27 $133.06 $133.42 $132.98 $133.36 $133.36 163,369
2023-12-26 $132.64 $133.25 $132.61 $132.98 $132.98 272,113
2023-12-22 $132.50 $132.84 $131.90 $132.43 $132.43 166,253
2023-12-21 $131.71 $132.23 $131.17 $132.16 $132.16 246,279
2023-12-20 $132.27 $132.70 $130.58 $130.63 $130.63 341,471
2023-12-19 $132.83 $133.50 $132.83 $133.48 $133.48 226,613
2023-12-18 $132.42 $132.73 $132.23 $132.56 $132.56 502,876
2023-12-15 $132.11 $132.37 $131.72 $131.95 $131.95 340,604
2023-12-14 $132.38 $132.78 $131.72 $132.36 $132.36 292,441
2023-12-13 $129.91 $131.73 $129.65 $131.67 $131.67 240,979
2023-12-12 $129.38 $129.80 $128.93 $129.75 $129.75 759,703
2023-12-11 $128.70 $129.42 $128.70 $129.41 $129.41 485,870
2023-12-08 $128.25 $129.11 $128.20 $128.92 $128.92 194,691
2023-12-07 $128.11 $128.59 $127.86 $128.46 $128.46 205,241
2023-12-06 $128.58 $128.68 $127.49 $127.54 $127.54 316,406
2023-12-05 $127.52 $128.13 $127.52 $127.84 $127.84 331,325
2023-12-04 $127.70 $128.18 $127.43 $128.04 $128.04 291,312
2023-12-01 $127.65 $128.88 $127.52 $128.76 $128.76 440,785
2023-11-30 $127.70 $127.89 $127.14 $127.78 $127.78 554,586
2023-11-29 $127.98 $128.20 $127.33 $127.43 $127.43 666,426
2023-11-28 $127.09 $127.75 $127.00 $127.41 $127.41 232,960
2023-11-27 $127.31 $127.50 $127.18 $127.31 $127.31 689,976
2023-11-24 $127.28 $127.56 $127.27 $127.52 $127.52 253,245
2023-11-22 $127.27 $127.47 $126.82 $127.23 $127.23 233,098
2023-11-21 $126.95 $126.96 $126.58 $126.80 $126.80 156,974
2023-11-20 $126.24 $127.26 $126.12 $127.07 $127.07 336,706
2023-11-17 $126.07 $126.39 $125.87 $126.30 $126.30 219,544
2023-11-16 $125.49 $125.81 $125.19 $125.66 $125.66 196,614
2023-11-15 $125.85 $126.22 $125.51 $125.66 $125.66 89,488
2023-11-14 $124.81 $125.76 $124.63 $125.46 $125.46 155,647
2023-11-13 $122.41 $123.09 $122.23 $122.88 $122.88 192,602
2023-11-10 $121.80 $122.93 $121.23 $122.84 $122.84 187,305
2023-11-09 $122.62 $122.62 $121.25 $121.31 $121.31 128,413
2023-11-08 $122.17 $122.34 $121.42 $122.02 $122.02 127,114
2023-11-07 $121.73 $122.19 $121.40 $121.99 $121.99 212,960
2023-11-06 $122.03 $122.25 $121.45 $121.89 $121.89 233,437
2023-11-03 $121.60 $122.34 $121.45 $121.93 $121.93 237,671
2023-11-02 $119.72 $120.74 $119.69 $120.72 $120.72 200,651
2023-11-01 $117.36 $118.43 $117.25 $118.32 $118.32 141,602
2023-10-31 $116.51 $117.17 $116.14 $117.11 $117.11 258,187
2023-10-30 $115.90 $116.62 $115.63 $116.43 $116.43 198,252
2023-10-27 $116.14 $116.14 $114.70 $115.01 $115.01 145,950
2023-10-26 $116.43 $116.64 $115.29 $115.58 $115.58 360,643
2023-10-25 $117.86 $117.86 $116.66 $116.77 $116.77 161,999
2023-10-24 $117.93 $118.56 $117.59 $118.30 $118.30 166,049
2023-10-23 $117.22 $118.49 $116.67 $117.50 $117.50 149,240
2023-10-20 $118.83 $118.96 $117.60 $117.65 $117.65 285,787
2023-10-19 $120.15 $120.58 $118.79 $118.98 $118.98 322,584
2023-10-18 $121.22 $121.32 $119.82 $120.06 $120.06 149,855
2023-10-17 $120.95 $122.33 $120.89 $121.84 $121.84 220,062
2023-10-16 $121.21 $121.99 $121.13 $121.85 $121.85 97,659
2023-10-13 $121.68 $121.95 $120.28 $120.68 $120.68 175,330
2023-10-12 $122.53 $122.53 $120.83 $121.38 $121.38 157,778
2023-10-11 $122.25 $122.39 $121.50 $122.32 $122.32 152,999
2023-10-10 $121.40 $122.45 $121.25 $121.78 $121.78 142,007
2023-10-09 $119.64 $120.99 $119.57 $120.79 $120.79 79,430
2023-10-06 $118.37 $120.65 $117.90 $120.25 $120.25 88,327
2023-10-05 $118.65 $119.08 $118.02 $118.88 $118.88 234,841
2023-10-04 $118.17 $118.72 $117.52 $118.63 $118.63 150,790
2023-10-03 $118.77 $119.11 $117.52 $117.94 $117.94 287,217
2023-10-02 $119.78 $120.01 $118.96 $119.51 $119.51 204,370
2023-09-29 $121.43 $121.53 $119.90 $120.17 $120.17 278,155
2023-09-28 $119.53 $120.85 $119.44 $120.52 $120.52 123,023
2023-09-27 $120.13 $120.15 $118.68 $119.58 $119.58 282,988
2023-09-26 $120.50 $120.68 $119.50 $119.67 $119.67 132,403
2023-09-25 $120.71 $121.43 $120.52 $121.39 $121.39 155,642
2023-09-22 $121.80 $122.08 $121.09 $121.17 $121.17 188,616
2023-09-21 $122.56 $122.56 $121.34 $121.36 $121.36 227,030
2023-09-20 $124.83 $124.93 $123.41 $123.43 $123.43 242,170
2023-09-19 $124.38 $124.51 $123.70 $124.34 $124.34 69,492
2023-09-18 $124.48 $124.79 $124.16 $124.52 $124.52 94,864
2023-09-15 $125.54 $125.58 $124.56 $124.62 $124.62 106,415
2023-09-14 $125.37 $125.87 $124.98 $125.72 $125.72 84,590
2023-09-13 $124.41 $124.78 $124.22 $124.52 $124.52 87,296
2023-09-12 $124.73 $124.96 $124.40 $124.48 $124.48 110,469
2023-09-11 $124.90 $125.15 $124.65 $125.09 $125.09 127,675
2023-09-08 $124.12 $124.55 $123.95 $124.12 $124.12 205,434
2023-09-07 $123.67 $124.23 $123.50 $124.09 $124.09 84,794
2023-09-06 $125.02 $125.06 $123.88 $124.45 $124.45 198,135
2023-09-05 $125.79 $125.79 $125.17 $125.21 $125.21 124,189
2023-09-01 $126.55 $126.61 $125.55 $125.91 $125.91 137,193
2023-08-31 $125.99 $126.25 $125.59 $125.70 $125.70 513,817
2023-08-30 $125.59 $126.07 $125.36 $125.89 $125.89 558,181
2023-08-29 $123.62 $125.49 $123.48 $125.40 $125.40 184,626
2023-08-28 $123.47 $123.78 $123.19 $123.64 $123.64 79,162
2023-08-25 $122.43 $123.03 $121.37 $122.70 $122.70 140,407
2023-08-24 $123.82 $123.82 $121.87 $121.87 $121.87 46,639
2023-08-23 $122.60 $123.74 $122.55 $123.51 $123.51 57,740
2023-08-22 $122.97 $122.99 $122.04 $122.21 $122.21 820,132
2023-08-21 $122.08 $122.71 $121.59 $122.57 $122.57 180,023
2023-08-18 $121.03 $122.10 $120.89 $121.82 $121.82 320,581
2023-08-17 $123.07 $123.23 $121.71 $121.85 $121.85 247,439
2023-08-16 $123.51 $123.87 $122.64 $122.70 $122.70 770,266
2023-08-15 $124.54 $124.63 $123.43 $123.68 $123.68 170,235
2023-08-14 $124.43 $125.17 $124.16 $125.17 $125.17 83,108
2023-08-11 $124.58 $125.09 $124.34 $124.87 $124.87 280,580
2023-08-10 $125.90 $126.69 $124.87 $125.17 $125.17 220,069
2023-08-09 $125.74 $125.74 $124.77 $125.01 $125.01 202,825
2023-08-08 $125.29 $125.72 $124.64 $125.65 $125.65 232,162
2023-08-07 $125.88 $126.31 $125.52 $126.29 $126.29 262,166
2023-08-04 $126.00 $126.71 $125.03 $125.22 $125.22 120,467
2023-08-03 $125.11 $125.96 $124.95 $125.52 $125.52 242,119
2023-08-02 $126.86 $126.86 $125.65 $125.90 $125.90 432,965
2023-08-01 $128.02 $128.18 $127.64 $127.91 $127.91 163,538
2023-07-31 $128.64 $128.83 $128.27 $128.54 $128.54 207,225
2023-07-28 $128.26 $128.60 $127.99 $128.44 $128.44 238,388
2023-07-27 $128.93 $129.01 $127.05 $127.22 $127.22 249,997
2023-07-26 $127.47 $128.28 $127.47 $128.01 $128.01 210,919
2023-07-25 $127.58 $128.22 $127.58 $127.92 $127.92 256,586
2023-07-24 $127.49 $127.80 $127.23 $127.59 $127.59 151,493
2023-07-21 $127.78 $127.79 $127.35 $127.40 $127.40 56,658
2023-07-20 $127.88 $128.04 $127.15 $127.33 $127.33 184,075
2023-07-19 $128.13 $128.39 $127.92 $128.10 $128.10 91,882
2023-07-18 $127.00 $128.03 $126.88 $127.93 $127.93 90,308
2023-07-17 $126.52 $127.05 $126.44 $126.92 $126.92 47,698
2023-07-14 $127.04 $127.25 $126.54 $126.64 $126.64 103,372
2023-07-13 $126.40 $127.18 $126.36 $126.98 $126.98 291,704
2023-07-12 $125.42 $125.79 $125.23 $125.53 $125.53 131,324
2023-07-11 $123.57 $124.18 $123.28 $124.18 $124.18 80,660
2023-07-10 $122.74 $123.25 $122.71 $123.25 $123.25 112,950
2023-07-07 $122.65 $123.79 $122.54 $122.87 $122.87 47,651
2023-07-06 $122.83 $122.88 $122.02 $122.77 $122.77 234,057
2023-07-05 $124.04 $124.34 $123.96 $124.16 $124.16 341,843
2023-07-03 $124.57 $124.84 $124.48 $124.80 $124.80 135,609
2023-06-30 $124.08 $124.78 $124.08 $124.52 $124.52 117,173
2023-06-29 $122.69 $123.18 $122.50 $123.18 $123.18 47,780
2023-06-28 $122.43 $123.09 $122.39 $122.82 $122.82 333,193
2023-06-27 $121.73 $122.93 $121.64 $122.80 $122.80 113,093
2023-06-26 $121.75 $122.17 $121.40 $121.54 $121.54 155,816
2023-06-23 $121.72 $122.21 $121.56 $121.79 $121.79 129,884
2023-06-22 $122.37 $123.02 $122.28 $122.89 $122.89 182,919
2023-06-21 $123.03 $123.42 $122.66 $122.91 $122.91 277,073
2023-06-20 $123.61 $123.64 $122.89 $123.24 $123.24 557,968
2023-06-16 $125.26 $125.33 $124.24 $124.29 $124.29 140,542
2023-06-15 $123.11 $124.99 $123.01 $124.70 $124.70 308,299
2023-06-14 $123.33 $123.72 $122.29 $123.18 $123.18 49,938
2023-06-13 $122.66 $123.10 $122.57 $122.95 $122.95 106,903
2023-06-12 $121.41 $122.04 $121.23 $122.03 $122.03 50,740
2023-06-09 $121.20 $121.58 $120.84 $121.09 $121.09 102,628
2023-06-08 $120.35 $121.05 $120.11 $120.95 $120.95 110,959
2023-06-07 $120.78 $121.10 $120.03 $120.16 $120.16 126,611
2023-06-06 $121.30 $122.10 $121.24 $121.98 $120.80 124,179
2023-06-05 $121.79 $122.04 $121.29 $121.46 $120.29 92,495
2023-06-02 $121.13 $121.97 $121.00 $121.83 $120.66 120,657
2023-06-01 $118.97 $120.34 $118.71 $120.03 $118.87 144,267
2023-05-31 $118.89 $119.07 $118.15 $118.60 $117.46 411,139
2023-05-30 $120.15 $120.29 $119.21 $119.52 $118.37 132,374
2023-05-26 $118.82 $120.05 $118.70 $119.91 $118.75 97,921
2023-05-25 $118.48 $118.67 $117.92 $118.41 $117.27 118,052
2023-05-24 $118.34 $118.46 $117.64 $117.91 $116.77 126,775
2023-05-23 $119.87 $120.11 $118.94 $119.03 $117.88 94,508
2023-05-22 $120.35 $120.85 $120.19 $120.47 $119.31 49,274
2023-05-19 $120.61 $120.82 $120.12 $120.39 $120.39 69,052
2023-05-18 $119.50 $120.42 $119.37 $120.33 $120.33 97,608
2023-05-17 $118.90 $119.74 $118.47 $119.56 $119.56 125,688
2023-05-16 $119.03 $119.24 $118.43 $118.43 $118.43 66,588
2023-05-15 $119.08 $119.57 $118.70 $119.46 $119.46 262,890
2023-05-12 $119.22 $119.32 $118.16 $118.75 $118.75 67,258
2023-05-11 $118.80 $118.97 $118.28 $118.92 $118.92 98,130
2023-05-10 $119.65 $119.71 $118.36 $119.20 $119.20 64,384
2023-05-09 $118.74 $119.17 $118.71 $118.91 $118.91 71,168
2023-05-08 $119.46 $119.52 $119.12 $119.40 $119.40 57,402
2023-05-05 $118.32 $119.59 $118.32 $119.35 $119.35 73,482
2023-05-04 $117.64 $117.76 $117.00 $117.29 $117.29 80,147
2023-05-03 $118.53 $119.48 $117.85 $117.86 $117.86 49,590
2023-05-02 $119.29 $119.30 $117.56 $118.37 $118.37 198,462
2023-05-01 $119.78 $120.15 $119.67 $119.67 $119.67 44,670
2023-04-28 $118.68 $119.79 $118.68 $119.79 $119.79 163,329
2023-04-27 $117.88 $119.21 $117.74 $119.18 $119.18 81,079
2023-04-26 $117.87 $118.02 $116.98 $117.11 $117.11 266,044
2023-04-25 $118.88 $118.88 $117.48 $117.49 $117.49 103,467
2023-04-24 $119.23 $119.42 $118.87 $119.36 $119.36 311,904
2023-04-21 $119.13 $119.23 $118.59 $119.22 $119.22 95,074
2023-04-20 $118.70 $119.44 $118.59 $118.97 $118.97 60,438
2023-04-19 $119.06 $119.64 $119.05 $119.44 $119.44 118,990
2023-04-18 $119.92 $119.93 $119.30 $119.62 $119.62 183,773
2023-04-17 $119.04 $119.33 $118.62 $119.31 $119.31 125,654
2023-04-14 $119.32 $119.81 $118.56 $119.14 $119.14 62,445
2023-04-13 $118.49 $119.53 $118.36 $119.42 $119.42 68,072
2023-04-12 $118.83 $118.91 $117.74 $117.84 $117.84 132,587
2023-04-11 $117.95 $118.33 $117.79 $117.94 $117.94 75,054
2023-04-10 $117.03 $117.81 $116.83 $117.79 $117.79 189,723
2023-04-06 $117.13 $117.82 $116.81 $117.68 $117.68 46,505
2023-04-05 $117.50 $117.62 $116.86 $117.26 $117.26 155,038
2023-04-04 $118.45 $118.56 $117.45 $117.77 $117.77 122,313
2023-04-03 $117.73 $118.27 $117.49 $118.22 $118.22 155,391
2023-03-31 $116.55 $117.70 $116.55 $117.67 $117.67 242,393
2023-03-30 $116.28 $116.44 $115.84 $116.25 $116.25 198,299
2023-03-29 $115.11 $115.46 $114.70 $115.41 $115.41 330,725
2023-03-28 $113.86 $114.03 $113.38 $113.87 $113.87 243,742
2023-03-27 $114.03 $114.38 $113.59 $113.96 $113.96 134,330
2023-03-24 $112.49 $113.45 $111.97 $113.42 $113.42 98,826
2023-03-23 $113.68 $114.74 $112.42 $113.09 $113.09 140,248
2023-03-22 $114.35 $115.20 $112.90 $112.91 $112.91 235,226
2023-03-21 $114.05 $114.51 $113.55 $114.39 $114.39 117,441
2023-03-20 $111.99 $112.97 $111.91 $112.78 $112.78 205,480
2023-03-17 $112.35 $112.56 $111.18 $111.56 $111.56 146,236
2023-03-16 $110.35 $112.91 $110.23 $112.89 $112.89 239,950
2023-03-15 $110.27 $111.07 $109.48 $111.04 $111.04 591,411
2023-03-14 $112.36 $112.97 $111.44 $112.62 $112.62 146,153
2023-03-13 $110.18 $112.05 $109.77 $110.93 $110.93 305,728
2023-03-10 $112.67 $113.15 $110.91 $111.25 $111.25 287,143
2023-03-09 $114.83 $115.25 $112.61 $112.85 $112.85 176,766
2023-03-08 $114.53 $114.89 $114.07 $114.65 $114.65 171,225
2023-03-07 $116.18 $116.18 $114.20 $114.38 $114.38 71,252
2023-03-06 $116.39 $116.89 $116.10 $116.22 $116.22 114,957
2023-03-03 $115.05 $116.35 $114.85 $116.27 $116.27 1,060,808
2023-03-02 $113.23 $114.69 $113.11 $114.48 $114.48 174,103
2023-03-01 $114.08 $114.31 $113.41 $113.83 $113.83 188,303
2023-02-28 $114.29 $114.63 $113.97 $113.98 $113.98 718,023
2023-02-27 $114.81 $115.17 $114.17 $114.36 $114.36 242,838
2023-02-24 $113.56 $113.85 $113.07 $113.65 $113.65 144,538
2023-02-23 $115.39 $115.47 $113.95 $115.17 $115.17 205,569
2023-02-22 $114.96 $115.23 $114.25 $114.62 $114.62 217,568
2023-02-21 $115.78 $116.08 $114.79 $114.88 $114.88 173,420
2023-02-17 $116.50 $116.99 $116.04 $116.88 $116.88 282,829
2023-02-16 $117.16 $118.26 $116.96 $117.16 $117.16 481,399
2023-02-15 $117.44 $118.45 $117.24 $118.45 $118.45 733,495
2023-02-14 $117.73 $118.83 $117.09 $118.28 $118.28 115,597
2023-02-13 $117.07 $118.21 $116.93 $118.13 $118.13 212,495
2023-02-10 $116.41 $116.93 $116.15 $116.83 $116.83 173,226
2023-02-09 $118.78 $118.78 $116.51 $116.82 $116.82 125,958
2023-02-08 $118.17 $118.45 $117.33 $117.53 $117.53 182,365
2023-02-07 $116.95 $118.90 $116.67 $118.65 $118.65 206,888
2023-02-06 $117.29 $117.57 $116.73 $117.30 $117.30 145,714
2023-02-03 $118.04 $119.30 $117.85 $118.17 $118.17 417,354
2023-02-02 $119.18 $119.78 $118.49 $119.43 $119.43 572,130
2023-02-01 $116.84 $118.88 $116.16 $118.24 $118.24 228,004
2023-01-31 $115.70 $117.06 $115.50 $117.01 $117.01 192,922
2023-01-30 $116.18 $116.78 $115.57 $115.63 $115.63 486,611
2023-01-27 $116.39 $117.49 $116.31 $116.95 $116.95 461,970
2023-01-26 $116.37 $116.78 $115.55 $116.78 $116.78 147,625
2023-01-25 $114.55 $115.86 $114.10 $115.82 $115.82 111,976
2023-01-24 $115.25 $115.77 $114.82 $115.59 $115.59 126,123
2023-01-23 $114.69 $116.09 $114.41 $115.70 $115.70 367,212
2023-01-20 $113.06 $114.61 $112.65 $114.56 $114.56 288,408
2023-01-19 $112.84 $113.32 $112.36 $112.75 $112.75 250,927
2023-01-18 $115.38 $115.63 $113.40 $113.47 $113.47 431,932
2023-01-17 $115.01 $115.33 $114.55 $114.79 $114.79 680,225
2023-01-13 $113.50 $114.89 $113.47 $114.80 $114.80 288,697
2023-01-12 $113.94 $114.56 $112.82 $114.29 $114.29 178,633
2023-01-11 $112.67 $113.42 $112.49 $113.41 $113.41 181,552
2023-01-10 $111.34 $112.19 $111.10 $112.19 $112.19 111,021
2023-01-09 $112.25 $113.00 $111.50 $111.58 $111.58 459,816
2023-01-06 $109.70 $111.68 $108.97 $111.45 $111.45 287,644
2023-01-05 $109.48 $109.48 $108.80 $108.88 $108.88 196,763
2023-01-04 $110.08 $110.65 $109.20 $110.17 $110.17 223,466
2023-01-03 $110.04 $110.57 $108.39 $109.10 $109.10 592,599
2022-12-30 $108.94 $109.30 $108.39 $109.25 $109.25 369,235
2022-12-29 $108.88 $109.97 $108.69 $109.74 $109.74 463,296
2022-12-28 $109.30 $109.61 $107.86 $107.87 $107.87 316,468
2022-12-27 $109.53 $109.93 $108.74 $109.18 $109.18 572,287
2022-12-23 $108.64 $109.44 $108.24 $109.44 $109.44 266,669
2022-12-22 $109.53 $109.56 $107.42 $108.89 $108.89 489,993
2022-12-21 $109.47 $110.55 $109.36 $110.26 $110.26 613,779
2022-12-20 $108.27 $109.21 $108.14 $108.76 $108.76 308,873
2022-12-19 $109.46 $109.48 $108.06 $108.49 $108.49 1,266,129
2022-12-16 $109.71 $110.04 $108.68 $109.27 $109.27 436,971
2022-12-15 $111.92 $112.00 $110.05 $110.43 $110.43 303,096
2022-12-14 $113.89 $114.74 $112.50 $113.33 $113.33 276,514
2022-12-13 $116.04 $116.04 $113.18 $113.86 $113.86 366,825
2022-12-12 $112.62 $113.58 $112.36 $113.54 $112.72 455,836
2022-12-09 $112.81 $113.49 $112.35 $112.40 $111.59 408,253
2022-12-08 $112.62 $113.20 $112.14 $112.98 $112.16 276,170
2022-12-07 $112.15 $112.74 $111.90 $112.17 $111.36 298,759
2022-12-06 $113.59 $113.80 $111.74 $112.31 $111.50 207,287
2022-12-05 $114.98 $115.20 $113.31 $113.63 $112.81 400,788
2022-12-02 $114.44 $115.94 $114.44 $115.69 $114.85 897,340
2022-12-01 $116.17 $116.38 $115.15 $115.82 $114.98 268,348
2022-11-30 $112.74 $115.47 $112.04 $115.44 $114.61 546,284
2022-11-29 $112.60 $112.95 $111.99 $112.41 $111.60 154,896
2022-11-28 $113.39 $113.86 $112.28 $112.51 $111.70 309,817
2022-11-25 $113.87 $114.33 $113.87 $114.20 $114.20 320,460
2022-11-23 $113.17 $114.19 $113.13 $114.05 $114.05 291,966
2022-11-22 $112.18 $113.20 $111.92 $113.18 $113.18 302,257
2022-11-21 $111.60 $111.86 $111.09 $111.59 $111.59 376,323
2022-11-18 $112.73 $112.73 $111.56 $112.26 $112.26 254,071
2022-11-17 $110.72 $111.95 $110.67 $111.84 $111.84 401,568
2022-11-16 $112.54 $112.74 $111.94 $112.13 $112.13 602,647
2022-11-15 $113.66 $113.93 $111.79 $112.86 $112.86 554,648
2022-11-14 $112.35 $113.14 $111.83 $111.89 $111.89 867,693
2022-11-11 $112.13 $113.27 $111.57 $113.02 $113.02 431,364
2022-11-10 $109.61 $111.61 $109.14 $111.49 $111.49 400,448
2022-11-09 $107.11 $107.34 $105.57 $105.66 $105.66 281,610
2022-11-08 $107.40 $108.54 $106.68 $107.70 $107.70 205,062
2022-11-07 $106.46 $107.20 $105.96 $106.93 $106.93 390,461
2022-11-04 $106.04 $106.71 $104.50 $106.12 $106.12 395,893
2022-11-03 $103.76 $104.65 $103.32 $103.94 $103.94 228,970
2022-11-02 $107.39 $108.64 $104.92 $104.97 $104.97 466,197
2022-11-01 $108.94 $108.94 $107.05 $107.44 $107.44 884,254
2022-10-31 $107.45 $107.93 $107.18 $107.42 $107.42 462,940
2022-10-28 $106.24 $108.37 $106.21 $108.28 $108.28 603,942
2022-10-27 $107.10 $107.65 $106.16 $106.25 $106.25 487,643
2022-10-26 $106.44 $108.17 $106.44 $106.80 $106.80 248,755
2022-10-25 $105.38 $107.18 $105.38 $107.06 $107.06 356,187
2022-10-24 $104.59 $105.40 $103.80 $105.07 $105.07 465,772
2022-10-21 $101.80 $104.40 $101.41 $104.28 $104.28 226,792
2022-10-20 $102.66 $103.96 $101.86 $102.08 $102.08 394,662
2022-10-19 $103.02 $103.59 $101.99 $102.75 $102.75 262,875
2022-10-18 $104.63 $104.73 $102.76 $103.63 $103.63 293,762
2022-10-17 $101.88 $102.88 $101.88 $102.53 $102.53 308,905
2022-10-14 $102.90 $103.16 $99.83 $99.96 $99.96 563,299
2022-10-13 $97.76 $102.52 $97.44 $102.31 $102.31 481,773
2022-10-12 $100.00 $100.42 $99.58 $99.74 $99.74 290,344
2022-10-11 $100.25 $101.46 $99.58 $100.05 $100.05 306,923
2022-10-10 $101.89 $101.89 $100.14 $100.91 $100.91 342,863
2022-10-07 $103.21 $103.21 $101.12 $101.55 $101.55 330,223
2022-10-06 $104.77 $105.54 $104.04 $104.19 $104.19 315,379
2022-10-05 $104.53 $105.98 $103.81 $105.49 $105.49 307,305
2022-10-04 $104.35 $105.96 $104.35 $105.89 $105.89 219,363
2022-10-03 $100.98 $102.93 $100.55 $102.40 $102.40 374,198
2022-09-30 $100.78 $102.00 $99.90 $99.95 $99.95 329,583
2022-09-29 $101.85 $101.92 $100.27 $101.17 $101.17 268,144
2022-09-28 $101.00 $103.39 $100.34 $102.95 $102.95 466,818
2022-09-27 $102.14 $102.71 $100.18 $100.88 $100.88 294,661
2022-09-26 $101.77 $102.77 $100.78 $101.15 $101.15 587,561
2022-09-23 $103.30 $103.30 $101.29 $102.39 $102.39 393,137
2022-09-22 $105.42 $105.69 $104.50 $104.71 $104.71 459,682
2022-09-21 $107.72 $108.39 $105.50 $105.59 $105.59 103,757
2022-09-20 $107.54 $107.78 $106.64 $107.31 $107.31 225,169
2022-09-19 $106.98 $108.64 $106.93 $108.64 $108.64 197,518
2022-09-16 $107.72 $108.09 $107.13 $108.01 $108.01 86,764
2022-09-15 $109.45 $110.27 $108.54 $108.85 $108.85 527,594
2022-09-14 $109.96 $110.37 $109.14 $109.97 $109.97 507,322
2022-09-13 $111.86 $112.06 $109.33 $109.54 $109.54 96,299
2022-09-12 $113.76 $114.46 $113.68 $114.21 $114.21 250,073
2022-09-09 $111.89 $113.07 $111.89 $112.90 $112.90 292,734
2022-09-08 $109.48 $110.94 $109.12 $110.75 $110.75 180,502
2022-09-07 $108.14 $110.33 $108.14 $110.18 $110.18 113,647
2022-09-06 $109.27 $109.51 $108.01 $108.51 $108.51 1,053,053
2022-09-02 $111.00 $111.50 $108.57 $108.98 $108.98 193,774
2022-09-01 $109.32 $110.11 $108.43 $109.96 $109.96 168,417
2022-08-31 $111.49 $111.72 $110.23 $110.28 $110.28 157,913
2022-08-30 $112.78 $112.85 $110.61 $111.14 $111.14 180,678
2022-08-29 $112.11 $113.00 $111.89 $112.28 $112.28 313,553
2022-08-26 $116.52 $116.71 $112.89 $112.91 $112.91 297,524
2022-08-25 $115.48 $116.57 $115.20 $116.55 $116.55 214,865
2022-08-24 $114.48 $115.33 $114.26 $115.05 $115.05 78,625
2022-08-23 $114.73 $115.49 $114.49 $114.73 $114.73 87,695
2022-08-22 $115.82 $115.82 $114.57 $114.73 $114.73 327,440
2022-08-19 $117.92 $117.92 $116.89 $117.08 $117.08 218,601
2022-08-18 $118.61 $118.90 $118.28 $118.67 $118.67 83,985
2022-08-17 $118.44 $119.18 $118.00 $118.66 $118.66 119,634
2022-08-16 $119.00 $120.03 $118.82 $119.60 $119.60 341,127
2022-08-15 $118.53 $119.43 $118.50 $119.36 $119.36 242,265
2022-08-12 $118.17 $119.29 $117.82 $119.23 $119.23 331,489
2022-08-11 $118.30 $118.82 $117.39 $117.60 $117.60 134,074
2022-08-10 $117.13 $117.66 $116.79 $117.57 $117.57 192,879
2022-08-09 $115.49 $115.57 $114.77 $115.02 $115.02 123,253
2022-08-08 $116.15 $116.90 $115.42 $115.60 $115.60 782,713
2022-08-05 $114.72 $115.77 $114.71 $115.64 $115.64 246,075
2022-08-04 $115.81 $116.21 $115.52 $116.00 $116.00 193,725
2022-08-03 $115.00 $116.11 $114.84 $115.82 $115.82 135,378
2022-08-02 $114.79 $115.65 $114.19 $114.37 $114.37 93,414
2022-08-01 $115.00 $115.90 $114.84 $115.38 $115.38 187,998
2022-07-29 $114.23 $115.72 $114.07 $115.57 $115.57 241,358
2022-07-28 $112.95 $114.05 $111.95 $113.91 $113.91 421,879
2022-07-27 $110.84 $113.02 $110.74 $112.67 $112.67 252,845
2022-07-26 $110.77 $110.77 $109.72 $109.84 $109.84 83,749
2022-07-25 $111.26 $111.48 $110.78 $111.32 $111.32 384,116
2022-07-22 $112.10 $112.29 $110.37 $110.94 $110.94 151,979
2022-07-21 $110.56 $111.86 $110.06 $111.86 $111.86 168,985
2022-07-20 $110.36 $111.13 $109.99 $110.67 $110.67 231,346
2022-07-19 $108.88 $110.48 $108.67 $110.37 $110.37 112,120
2022-07-18 $108.83 $109.22 $107.12 $107.45 $107.45 179,340
2022-07-15 $107.20 $107.81 $106.52 $107.79 $107.79 236,393
2022-07-14 $105.04 $106.05 $104.16 $105.99 $105.99 126,923
2022-07-13 $105.69 $107.33 $105.57 $106.77 $106.77 216,834
2022-07-12 $107.54 $108.14 $106.70 $107.12 $107.12 284,702
2022-07-11 $108.36 $108.46 $107.59 $107.67 $107.67 227,101
2022-07-08 $108.73 $109.70 $108.33 $109.25 $109.25 368,681
2022-07-07 $108.35 $109.48 $108.35 $109.21 $109.21 485,343
2022-07-06 $107.49 $108.19 $106.61 $107.56 $107.56 633,760
2022-07-05 $105.69 $107.42 $105.07 $107.30 $107.30 736,980
2022-07-01 $106.51 $107.83 $105.68 $107.76 $107.76 237,186
2022-06-30 $106.47 $107.41 $105.48 $106.88 $106.88 82,154
2022-06-29 $108.24 $108.29 $107.31 $107.74 $107.74 138,054
2022-06-28 $110.42 $110.99 $107.90 $107.93 $107.93 558,108
2022-06-27 $110.50 $110.50 $109.41 $109.79 $109.79 467,141
2022-06-24 $107.88 $110.06 $107.88 $110.06 $110.06 292,115
2022-06-23 $106.64 $106.91 $105.59 $106.82 $106.82 177,282
2022-06-22 $105.31 $107.20 $105.31 $106.16 $106.16 343,744
2022-06-21 $106.08 $106.97 $105.94 $106.51 $106.51 374,414
2022-06-17 $104.42 $105.06 $103.44 $104.34 $104.34 167,983
2022-06-16 $105.27 $105.27 $103.71 $104.25 $104.25 242,854
2022-06-15 $106.83 $108.57 $105.64 $107.47 $107.47 247,505
2022-06-14 $106.84 $107.00 $104.86 $105.72 $105.72 300,961
2022-06-13 $107.72 $108.07 $105.89 $106.25 $106.25 477,269
2022-06-10 $111.88 $111.88 $110.41 $110.50 $110.50 201,811
2022-06-09 $115.93 $116.35 $113.73 $113.73 $113.73 130,859
2022-06-08 $118.16 $118.58 $117.28 $117.45 $116.42 266,983
2022-06-07 $116.80 $118.85 $116.70 $118.81 $117.77 158,000
2022-06-06 $118.77 $119.03 $117.56 $117.83 $116.80 161,416
2022-06-03 $118.08 $118.22 $117.18 $117.41 $116.38 229,716
2022-06-02 $117.35 $119.41 $116.76 $119.38 $118.33 154,254
2022-06-01 $118.60 $118.81 $116.32 $117.01 $115.98 390,765
2022-05-31 $118.43 $118.86 $117.34 $117.94 $116.91 371,197
2022-05-27 $117.04 $118.72 $117.04 $118.67 $117.63 225,776
2022-05-26 $114.64 $116.62 $114.54 $116.27 $115.25 198,940
2022-05-25 $112.95 $114.78 $112.95 $114.27 $113.27 241,578
2022-05-24 $113.29 $113.75 $111.95 $113.43 $112.43 127,697
2022-05-23 $113.36 $114.46 $112.71 $114.25 $113.25 352,571
2022-05-20 $113.38 $113.38 $110.16 $112.32 $111.33 270,639
2022-05-19 $111.51 $113.12 $111.16 $111.99 $111.01 263,672
2022-05-18 $115.00 $115.00 $111.74 $112.04 $111.06 220,326
2022-05-17 $115.80 $116.17 $114.76 $116.13 $115.11 224,349
2022-05-16 $113.81 $114.79 $113.25 $113.82 $112.82 222,603
2022-05-13 $112.76 $114.53 $112.55 $114.16 $113.16 461,703
2022-05-12 $110.60 $112.27 $109.65 $111.30 $110.32 286,278
2022-05-11 $112.79 $114.33 $111.20 $111.34 $110.36 338,036
2022-05-10 $114.21 $114.58 $111.83 $112.83 $111.84 197,024
2022-05-09 $114.44 $114.65 $112.13 $112.57 $111.58 302,038
2022-05-06 $116.36 $117.27 $114.92 $116.34 $115.32 435,176
2022-05-05 $120.28 $120.28 $116.01 $117.10 $116.07 684,793
2022-05-04 $118.66 $121.87 $117.57 $121.53 $120.46 219,898
2022-05-03 $118.18 $119.07 $117.87 $118.47 $117.43 260,330
2022-05-02 $117.12 $118.19 $115.53 $117.84 $116.81 242,253
2022-04-29 $120.39 $121.00 $117.22 $117.42 $116.39 288,919
2022-04-28 $119.63 $121.44 $118.41 $121.00 $119.94 257,762
2022-04-27 $118.37 $119.63 $117.70 $118.45 $117.41 359,254
2022-04-26 $120.62 $120.62 $118.00 $118.01 $116.97 617,633
2022-04-25 $120.11 $121.41 $118.96 $121.27 $120.21 200,370
2022-04-22 $123.92 $123.92 $120.85 $120.98 $119.92 188,274
2022-04-21 $127.00 $127.47 $123.90 $124.04 $122.95 224,289
2022-04-20 $126.55 $126.70 $125.75 $125.92 $124.82 656,284
2022-04-19 $124.14 $126.06 $124.14 $125.74 $124.64 210,926
2022-04-18 $124.09 $124.98 $123.84 $124.19 $123.10 228,484
2022-04-14 $125.96 $126.25 $124.53 $124.61 $123.52 235,407
2022-04-13 $124.19 $125.94 $124.19 $125.89 $124.79 195,218
2022-04-12 $125.61 $126.21 $123.96 $124.32 $123.23 109,070
2022-04-11 $125.93 $126.09 $124.71 $124.89 $123.79 196,479
2022-04-08 $126.85 $127.56 $126.33 $126.79 $125.68 133,652
2022-04-07 $126.52 $127.56 $125.72 $127.16 $126.04 99,260
2022-04-06 $126.94 $127.29 $125.80 $126.61 $125.50 242,881
2022-04-05 $129.25 $129.81 $127.75 $128.01 $126.89 48,720
2022-04-04 $128.82 $129.80 $128.67 $129.73 $128.59 240,254
2022-04-01 $128.75 $128.82 $127.78 $128.81 $127.68 177,309
2022-03-31 $129.82 $130.07 $128.05 $128.16 $127.04 247,370
2022-03-30 $130.72 $130.88 $129.70 $130.18 $129.04 191,046
2022-03-29 $130.62 $131.09 $129.90 $131.01 $129.86 262,265
2022-03-28 $128.13 $129.04 $127.52 $129.01 $127.88 624,239
2022-03-25 $128.26 $128.55 $127.39 $128.44 $127.31 177,970
2022-03-24 $127.09 $128.06 $126.71 $128.05 $126.93 107,576
2022-03-23 $127.17 $127.61 $126.43 $126.49 $125.38 136,863
2022-03-22 $127.21 $128.28 $126.91 $128.08 $126.96 171,520
2022-03-21 $126.74 $127.24 $125.66 $126.61 $125.50 223,697
2022-03-18 $124.74 $126.96 $124.61 $126.74 $125.63 274,947
2022-03-17 $123.53 $125.40 $123.30 $125.13 $124.03 173,007
2022-03-16 $122.29 $123.98 $120.95 $123.83 $122.74 193,352
2022-03-15 $119.34 $120.82 $118.75 $120.67 $119.61 282,245
2022-03-14 $119.49 $120.47 $118.12 $118.43 $117.39 215,091
2022-03-11 $121.33 $121.38 $118.87 $118.90 $117.86 217,897
2022-03-10 $119.80 $120.75 $119.20 $120.43 $119.37 476,439
2022-03-09 $120.57 $121.64 $119.78 $121.17 $120.11 230,791
2022-03-08 $118.18 $120.25 $116.97 $117.55 $116.52 184,441
2022-03-07 $121.00 $121.26 $117.87 $117.95 $116.92 913,315
2022-03-04 $121.58 $121.76 $120.41 $121.59 $120.52 144,240
2022-03-03 $124.98 $124.98 $122.81 $123.24 $122.16 160,124
2022-03-02 $123.27 $124.87 $122.86 $124.58 $123.49 265,987
2022-03-01 $124.27 $124.65 $121.83 $122.56 $121.48 302,823
2022-02-28 $123.78 $125.28 $123.24 $124.58 $123.49 291,840
2022-02-25 $123.20 $125.44 $122.74 $125.28 $124.18 225,719
2022-02-24 $118.21 $122.60 $117.94 $122.42 $121.35 512,459
2022-02-23 $124.59 $124.79 $121.63 $121.82 $120.75 139,944
2022-02-22 $124.31 $125.09 $122.65 $123.61 $122.53 499,084
2022-02-18 $126.05 $126.25 $124.50 $125.10 $124.00 476,583
2022-02-17 $127.58 $127.62 $125.85 $126.04 $124.93 78,662
2022-02-16 $127.78 $128.73 $127.37 $128.53 $127.40 119,663
2022-02-15 $127.48 $128.41 $127.39 $128.30 $127.17 983,042
2022-02-14 $126.40 $126.64 $125.12 $126.11 $125.00 236,822
2022-02-11 $128.97 $129.47 $126.19 $126.64 $125.53 87,919
2022-02-10 $129.28 $131.20 $128.42 $128.91 $127.78 87,614
2022-02-09 $130.38 $131.00 $130.32 $130.95 $129.80 156,809
2022-02-08 $127.83 $129.18 $127.46 $128.98 $127.85 343,790
2022-02-07 $128.46 $128.94 $127.75 $128.06 $126.94 273,920
2022-02-04 $127.54 $129.18 $127.00 $128.22 $127.10 86,771
2022-02-03 $128.77 $129.21 $127.44 $127.64 $126.52 87,343
2022-02-02 $130.04 $130.59 $129.44 $130.45 $129.31 114,395
2022-02-01 $128.82 $129.45 $127.91 $129.37 $128.23 134,905
2022-01-31 $125.98 $128.43 $125.66 $128.32 $127.19 211,627
2022-01-28 $123.85 $125.98 $122.64 $125.94 $124.84 363,372
2022-01-27 $125.51 $126.17 $123.40 $123.76 $122.67 146,071
2022-01-26 $126.58 $127.19 $123.36 $124.42 $123.33 190,341
2022-01-25 $124.40 $126.09 $122.97 $124.85 $123.75 172,356
2022-01-24 $124.29 $126.25 $121.29 $126.10 $124.99 593,530
2022-01-21 $128.23 $128.60 $126.18 $126.19 $125.08 347,214
2022-01-20 $130.29 $131.51 $128.41 $128.46 $127.33 171,590
2022-01-19 $131.27 $131.56 $129.59 $129.67 $128.53 222,312
2022-01-18 $131.32 $131.60 $130.41 $130.61 $129.46 598,976
2022-01-14 $132.15 $133.02 $131.68 $133.00 $131.83 276,353
2022-01-13 $135.06 $135.11 $132.81 $132.98 $131.81 237,942
2022-01-12 $134.71 $135.02 $134.08 $134.61 $133.43 241,891
2022-01-11 $132.63 $134.04 $132.00 $134.02 $132.84 346,271
2022-01-10 $132.12 $132.69 $130.41 $132.64 $131.48 467,039
2022-01-07 $133.25 $133.74 $132.60 $133.19 $132.02 212,780
2022-01-06 $133.39 $134.16 $132.77 $133.52 $132.35 306,042
2022-01-05 $136.07 $136.24 $133.66 $133.77 $132.60 109,118
2022-01-04 $136.55 $136.69 $135.62 $136.05 $134.86 170,709
2022-01-03 $135.87 $136.05 $135.09 $136.05 $134.86 371,931
2021-12-31 $135.65 $135.83 $135.20 $135.32 $134.13 122,283
2021-12-30 $135.98 $136.28 $135.54 $135.64 $134.45 163,861
2021-12-29 $135.75 $136.16 $135.59 $135.91 $134.64 76,288
2021-12-28 $136.20 $136.41 $135.74 $135.82 $134.55 104,728
2021-12-27 $134.80 $135.96 $134.79 $135.96 $134.69 217,965
2021-12-23 $133.97 $134.83 $133.78 $134.48 $133.22 245,826
2021-12-22 $132.39 $133.64 $132.19 $133.52 $132.27 212,257
2021-12-21 $131.21 $132.35 $130.65 $132.35 $131.11 607,509
2021-12-20 $130.09 $130.27 $129.22 $130.25 $129.03 386,955
2021-12-17 $131.76 $132.47 $130.98 $131.35 $130.12 209,764
2021-12-16 $134.29 $134.29 $132.17 $132.76 $131.52 185,172
2021-12-15 $131.80 $133.58 $130.95 $133.40 $132.15 269,338
2021-12-14 $131.64 $132.18 $130.80 $131.40 $130.17 252,007
2021-12-13 $133.49 $133.49 $132.42 $132.46 $131.22 152,428
2021-12-10 $134.61 $134.82 $133.68 $134.58 $132.37 374,355
2021-12-09 $134.51 $134.53 $133.80 $133.80 $131.60 146,833
2021-12-08 $134.70 $135.09 $134.29 $134.96 $132.74 156,129
2021-12-07 $133.53 $134.62 $133.53 $134.50 $132.29 132,594
2021-12-06 $131.15 $132.13 $130.28 $131.75 $129.59 234,595
2021-12-03 $131.92 $131.92 $129.17 $130.40 $128.26 267,274
2021-12-02 $129.72 $131.78 $129.63 $131.39 $129.23 405,704
2021-12-01 $132.83 $133.30 $129.47 $129.55 $127.42 276,475
2021-11-30 $132.51 $133.10 $130.70 $131.10 $128.95 282,509
2021-11-29 $133.41 $133.67 $132.48 $133.16 $130.97 140,322
2021-11-26 $132.88 $133.28 $131.68 $132.00 $129.83 95,484
2021-11-24 $134.09 $135.07 $133.78 $135.03 $132.81 349,779
2021-11-23 $134.78 $135.22 $133.99 $134.93 $132.71 120,528
2021-11-22 $136.01 $136.47 $134.82 $134.92 $132.70 158,998
2021-11-19 $135.94 $136.18 $135.51 $135.62 $133.39 34,754
2021-11-18 $136.13 $136.26 $135.42 $136.22 $133.98 67,893
2021-11-17 $136.00 $136.08 $135.70 $135.89 $133.66 61,074
2021-11-16 $135.92 $136.60 $135.87 $136.25 $134.01 105,786
2021-11-15 $136.44 $136.66 $135.71 $135.92 $133.69 65,667
2021-11-12 $135.51 $136.03 $135.14 $136.03 $133.80 37,997
2021-11-11 $135.31 $135.31 $134.90 $134.99 $132.77 46,702
2021-11-10 $135.69 $136.01 $134.42 $134.70 $132.49 70,912
2021-11-09 $136.70 $136.70 $135.71 $136.04 $133.81 66,843
2021-11-08 $136.64 $136.75 $136.30 $136.45 $134.21 320,680
2021-11-05 $136.55 $136.71 $135.90 $136.36 $134.12 106,354
2021-11-04 $135.73 $135.97 $135.46 $135.92 $133.69 137,589
2021-11-03 $134.59 $135.66 $134.42 $135.62 $133.39 369,598
2021-11-02 $134.39 $134.76 $134.22 $134.69 $132.48 281,358
2021-11-01 $134.28 $134.47 $133.85 $134.41 $132.20 209,922
2021-10-29 $133.13 $133.84 $133.13 $133.84 $131.64 21,759
2021-10-28 $133.10 $133.93 $133.02 $133.86 $131.66 55,130
2021-10-27 $133.41 $133.47 $132.60 $132.63 $130.45 105,654
2021-10-26 $133.64 $133.93 $133.16 $133.29 $131.10 54,450
2021-10-25 $132.93 $133.27 $132.41 $133.11 $130.92 52,236
2021-10-22 $132.83 $133.11 $132.16 $132.74 $130.56 25,257
2021-10-21 $132.31 $132.67 $132.16 $132.65 $130.47 47,151
2021-10-20 $132.31 $132.68 $132.25 $132.52 $130.34 63,505
2021-10-19 $131.69 $132.15 $131.56 $132.11 $129.94 57,729
2021-10-18 $130.32 $131.24 $130.19 $131.19 $129.04 161,487
2021-10-15 $130.76 $131.07 $130.53 $131.00 $128.85 78,493
2021-10-14 $129.23 $130.06 $129.21 $130.06 $127.92 35,007
2021-10-13 $127.82 $128.21 $127.27 $128.02 $125.92 75,033
2021-10-12 $127.75 $127.89 $127.25 $127.30 $125.21 95,346
2021-10-11 $128.26 $128.83 $127.39 $127.52 $125.43 34,477
2021-10-08 $128.71 $128.87 $128.02 $128.20 $126.09 30,635
2021-10-07 $128.20 $129.08 $128.11 $128.34 $126.23 108,598
2021-10-06 $125.75 $127.28 $125.27 $127.27 $125.18 205,640
2021-10-05 $126.41 $127.65 $126.16 $127.02 $124.93 92,504
2021-10-04 $127.15 $127.17 $125.31 $126.01 $123.94 88,858
2021-10-01 $126.82 $127.81 $125.77 $127.49 $125.40 125,264
2021-09-30 $127.97 $128.06 $126.42 $126.46 $124.38 177,109
2021-09-29 $128.02 $128.27 $127.36 $127.52 $125.43 77,768
2021-09-28 $129.12 $129.16 $127.28 $127.53 $125.44 122,945
2021-09-27 $130.25 $130.57 $130.00 $130.31 $128.17 102,122
2021-09-24 $130.06 $130.73 $130.06 $130.58 $128.44 181,261
2021-09-23 $130.05 $131.20 $130.05 $130.81 $128.66 216,034
2021-09-22 $128.91 $129.99 $128.74 $129.31 $127.19 101,766
2021-09-21 $128.83 $129.28 $128.04 $128.18 $126.08 71,694
2021-09-20 $127.96 $128.28 $126.49 $127.96 $125.86 109,936
2021-09-17 $130.99 $131.02 $130.01 $130.16 $128.02 50,807
2021-09-16 $131.51 $131.76 $130.79 $131.51 $129.35 252,522
2021-09-15 $130.97 $131.88 $130.78 $131.70 $129.54 46,791
2021-09-14 $131.87 $132.13 $130.70 $130.91 $128.76 147,705
2021-09-13 $132.07 $132.10 $130.87 $131.54 $129.38 140,129
2021-09-10 $132.65 $132.65 $130.95 $131.09 $128.94 60,325
2021-09-09 $132.24 $132.71 $131.74 $131.84 $129.68 22,645
2021-09-08 $132.47 $132.55 $131.83 $132.29 $130.12 57,093
2021-09-07 $133.11 $133.13 $132.64 $132.71 $130.53 59,923
2021-09-03 $132.80 $133.22 $132.71 $133.05 $130.87 60,021
2021-09-02 $132.94 $133.10 $132.57 $132.87 $130.69 97,662
2021-09-01 $132.58 $132.78 $132.35 $132.45 $130.28 125,713
2021-08-31 $132.38 $132.64 $131.93 $132.02 $129.85 163,059
2021-08-30 $132.05 $132.43 $131.92 $132.22 $130.05 89,582
2021-08-27 $130.88 $131.94 $130.88 $131.83 $129.67 58,613
2021-08-26 $131.28 $131.34 $130.62 $130.70 $128.55 77,723
2021-08-25 $131.25 $131.58 $130.92 $131.40 $129.24 34,217
2021-08-24 $131.11 $131.42 $130.97 $131.19 $129.04 72,805
2021-08-23 $130.35 $131.11 $130.35 $130.93 $128.78 164,961
2021-08-20 $128.78 $129.72 $128.76 $129.70 $127.57 90,401
2021-08-19 $128.07 $129.16 $127.93 $128.77 $126.66 77,808
2021-08-18 $130.10 $130.42 $129.16 $129.25 $127.13 72,121
2021-08-17 $130.40 $130.57 $129.52 $130.32 $128.18 199,039
2021-08-16 $130.84 $131.34 $130.31 $131.32 $129.16 37,032
2021-08-13 $131.29 $131.39 $131.07 $131.36 $129.20 176,132
2021-08-12 $130.68 $131.00 $130.34 $130.96 $128.81 68,761
2021-08-11 $130.80 $130.89 $130.33 $130.69 $128.54 178,419
2021-08-10 $130.21 $130.35 $130.02 $130.22 $128.08 22,548
2021-08-09 $130.26 $130.26 $129.83 $130.07 $127.93 37,608
2021-08-06 $130.29 $130.38 $129.94 $130.05 $127.91 117,796
2021-08-05 $129.85 $130.28 $129.85 $130.26 $128.12 99,832
2021-08-04 $129.69 $129.87 $129.44 $129.47 $127.34 51,816
2021-08-03 $129.35 $129.94 $128.67 $129.88 $127.75 82,175
2021-08-02 $129.67 $129.76 $128.85 $129.03 $126.91 83,928
2021-07-30 $129.00 $129.48 $128.77 $128.83 $126.71 38,229
2021-07-29 $129.57 $130.00 $129.57 $129.72 $127.59 101,332
2021-07-28 $129.02 $129.28 $128.62 $129.05 $126.93 134,986
2021-07-27 $129.05 $129.05 $127.99 $128.82 $126.70 101,231
2021-07-26 $129.06 $129.36 $129.01 $129.27 $127.15 169,598
2021-07-23 $128.75 $129.27 $128.53 $129.19 $127.07 35,329
2021-07-22 $127.96 $128.03 $127.48 $127.99 $125.89 164,807
2021-07-21 $127.03 $127.79 $126.91 $127.79 $125.69 65,571
2021-07-20 $125.03 $126.75 $124.70 $126.41 $124.33 139,103
2021-07-19 $125.25 $125.25 $124.12 $124.82 $122.77 221,686
2021-07-16 $128.01 $128.01 $126.72 $126.77 $124.69 38,473
2021-07-15 $127.60 $128.03 $127.20 $127.70 $125.60 67,960
2021-07-14 $128.83 $128.93 $128.11 $128.40 $126.29 198,487
2021-07-13 $128.48 $128.79 $128.10 $128.10 $126.00 32,440
2021-07-12 $128.30 $128.78 $128.19 $128.77 $126.66 45,790
2021-07-09 $127.45 $128.29 $127.36 $128.22 $126.11 89,303
2021-07-08 $126.00 $126.81 $125.87 $126.52 $124.44 170,864
2021-07-07 $127.83 $127.95 $127.22 $127.95 $125.85 74,805
2021-07-06 $127.91 $127.91 $126.70 $127.48 $125.39 105,231
2021-07-02 $127.29 $127.85 $127.16 $127.84 $125.74 28,557
2021-07-01 $126.75 $127.07 $126.51 $127.06 $124.97 281,472
2021-06-30 $126.45 $126.60 $126.30 $126.57 $124.49 82,905
2021-06-29 $126.93 $126.95 $126.58 $126.78 $124.70 57,163
2021-06-28 $126.75 $126.77 $126.33 $126.68 $124.60 595,875
2021-06-25 $126.68 $126.81 $126.53 $126.75 $124.67 20,438
2021-06-24 $126.32 $126.44 $126.21 $126.42 $124.34 47,925
2021-06-23 $125.83 $125.94 $125.42 $125.42 $123.36 37,972
2021-06-22 $125.16 $125.99 $124.98 $125.74 $123.68 81,304
2021-06-21 $124.23 $125.32 $123.96 $125.28 $123.22 60,530
2021-06-18 $124.18 $124.26 $123.59 $123.61 $121.58 120,130
2021-06-17 $125.34 $125.74 $124.77 $125.53 $123.47 94,420
2021-06-16 $126.57 $126.61 $125.17 $125.74 $123.68 38,193
2021-06-15 $126.82 $126.93 $126.16 $126.41 $124.33 244,754
2021-06-14 $126.45 $126.71 $126.17 $126.66 $124.58 37,608
2021-06-11 $126.28 $126.44 $125.94 $126.44 $124.36 43,016
2021-06-10 $125.96 $126.35 $125.56 $126.08 $124.01 31,971
2021-06-09 $126.98 $126.99 $126.54 $126.58 $123.52 22,621
2021-06-08 $127.05 $127.05 $126.36 $126.80 $123.74 54,172
2021-06-07 $126.77 $126.83 $126.44 $126.79 $123.73 31,459
2021-06-04 $126.15 $126.67 $126.14 $126.58 $123.52 209,853
2021-06-03 $125.26 $125.60 $124.99 $125.43 $122.40 33,654
2021-06-02 $125.96 $126.19 $125.72 $125.95 $122.91 107,663
2021-06-01 $126.43 $126.55 $125.66 $125.73 $122.70 25,871
2021-05-28 $125.76 $126.05 $125.58 $125.60 $122.57 201,057
2021-05-27 $125.61 $125.69 $125.34 $125.35 $122.32 62,591
2021-05-26 $125.24 $125.36 $124.93 $125.24 $122.22 19,300
2021-05-25 $125.68 $125.75 $124.97 $125.06 $122.04 193,072
2021-05-24 $124.69 $125.51 $124.69 $125.30 $122.28 13,633
2021-05-21 $124.70 $124.88 $124.02 $124.18 $121.18 33,443
2021-05-20 $123.19 $124.49 $123.19 $124.17 $121.17 91,685
2021-05-19 $121.75 $122.66 $121.26 $122.66 $119.70 108,555
2021-05-18 $124.16 $124.28 $123.32 $123.33 $120.35 67,375
2021-05-17 $123.69 $123.88 $123.16 $123.71 $120.72 249,972
2021-05-14 $122.96 $124.21 $122.96 $124.15 $121.15 42,857
2021-05-13 $121.13 $122.58 $121.13 $122.19 $119.24 150,960
2021-05-12 $122.42 $122.92 $120.75 $120.84 $117.92 75,292
2021-05-11 $122.73 $123.53 $122.24 $123.31 $120.34 135,952
2021-05-10 $125.89 $125.89 $124.54 $124.61 $121.60 46,802
2021-05-07 $124.84 $125.79 $124.84 $125.73 $122.70 56,745
2021-05-06 $123.77 $124.51 $123.26 $124.51 $121.50 44,422
2021-05-05 $123.97 $124.05 $123.52 $123.55 $120.57 12,725
2021-05-04 $123.40 $123.49 $122.14 $123.06 $120.09 210,142
2021-05-03 $124.56 $124.85 $124.20 $124.26 $121.26 82,863
2021-04-30 $124.18 $124.35 $123.46 $123.61 $120.63 172,756
2021-04-29 $125.31 $125.50 $123.91 $124.85 $121.84 554,906
2021-04-28 $124.44 $124.84 $124.28 $124.45 $121.45 48,667
2021-04-27 $124.42 $124.56 $124.01 $124.37 $121.37 84,197
2021-04-26 $124.47 $124.67 $124.32 $124.46 $121.46 32,269
2021-04-23 $123.26 $124.61 $123.26 $124.22 $121.22 25,536
2021-04-22 $123.80 $124.22 $122.78 $122.92 $119.95 198,151
2021-04-21 $122.52 $123.88 $122.33 $123.77 $120.78 105,359
2021-04-20 $123.32 $123.46 $122.32 $122.71 $119.75 51,219
2021-04-19 $124.36 $124.44 $123.63 $123.93 $120.94 40,730
2021-04-16 $124.49 $124.66 $124.00 $124.44 $121.44 80,843
2021-04-15 $123.58 $124.03 $123.46 $124.01 $121.02 146,178
2021-04-14 $123.09 $123.37 $122.57 $122.69 $119.73 130,610
2021-04-13 $122.58 $123.19 $122.52 $123.11 $120.14 46,069
2021-04-12 $122.47 $122.57 $122.11 $122.48 $119.52 150,614
2021-04-09 $121.95 $122.74 $121.94 $122.56 $119.60 206,690
2021-04-08 $121.73 $122.10 $121.57 $122.03 $119.08 105,723
2021-04-07 $121.12 $121.38 $121.04 $121.19 $118.26 29,949
2021-04-06 $121.04 $121.45 $120.90 $121.12 $118.20 273,832
2021-04-05 $120.57 $121.60 $120.57 $121.42 $118.49 41,286
2021-04-01 $119.16 $119.87 $119.09 $119.78 $116.89 131,940
2021-03-31 $118.10 $118.89 $118.10 $118.49 $115.63 232,349
2021-03-30 $117.88 $118.28 $117.68 $118.08 $115.23 30,972
2021-03-29 $118.04 $118.63 $117.62 $118.34 $115.48 108,169
2021-03-26 $117.44 $118.80 $117.19 $118.50 $115.64 108,764
2021-03-25 $116.07 $117.17 $115.41 $117.03 $114.21 157,762
2021-03-24 $117.29 $117.67 $116.36 $116.36 $113.55 55,562
2021-03-23 $117.76 $118.10 $116.84 $117.00 $114.18 81,566
2021-03-22 $117.52 $118.64 $117.52 $118.10 $115.25 295,335
2021-03-19 $117.49 $117.96 $116.70 $117.59 $114.75 38,266
2021-03-18 $118.39 $119.00 $117.31 $117.55 $114.71 85,195
2021-03-17 $118.17 $119.36 $117.80 $119.21 $116.33 49,602
2021-03-16 $119.00 $119.13 $118.35 $118.79 $115.92 459,654
2021-03-15 $118.11 $118.74 $117.58 $118.63 $115.77 32,137
2021-03-12 $117.59 $118.12 $117.22 $118.11 $115.26 262,424
2021-03-11 $117.65 $118.45 $117.50 $118.01 $115.16 38,361
2021-03-10 $116.99 $117.32 $116.50 $116.92 $114.10 35,826
2021-03-09 $115.81 $116.88 $115.67 $116.26 $113.45 57,571
2021-03-08 $115.20 $115.92 $114.40 $114.48 $111.72 109,681
2021-03-05 $114.50 $115.21 $112.20 $115.05 $112.27 48,775
2021-03-04 $114.86 $115.55 $112.41 $113.44 $110.70 27,702
2021-03-03 $116.16 $116.19 $114.78 $114.82 $112.05 43,723
2021-03-02 $117.08 $117.15 $116.25 $116.43 $113.62 101,004
2021-03-01 $115.77 $117.16 $115.77 $116.88 $114.06 24,226
2021-02-26 $115.48 $115.70 $113.93 $114.27 $111.51 157,371
2021-02-25 $117.84 $118.11 $114.95 $115.38 $112.60 68,177
2021-02-24 $116.60 $118.08 $116.17 $117.89 $115.04 35,411
2021-02-23 $116.21 $117.39 $114.92 $116.96 $114.14 40,478
2021-02-22 $116.62 $117.68 $116.62 $116.97 $114.15 67,130
2021-02-19 $118.07 $118.38 $117.73 $117.74 $114.90 36,504
2021-02-18 $117.60 $117.89 $116.84 $117.74 $114.90 44,990
2021-02-17 $118.00 $118.36 $117.48 $118.36 $115.50 45,713
2021-02-16 $118.90 $119.36 $118.27 $118.56 $115.70 67,232
2021-02-12 $117.56 $118.37 $117.48 $118.28 $115.43 35,732
2021-02-11 $117.94 $117.94 $117.15 $117.71 $114.87 22,615
2021-02-10 $117.90 $118.03 $117.03 $117.31 $114.48 15,536
2021-02-09 $117.12 $117.56 $117.04 $117.43 $114.60 49,850
2021-02-08 $116.89 $117.18 $116.68 $117.11 $114.28 37,375
2021-02-05 $116.39 $116.39 $115.84 $116.20 $113.40 71,444
2021-02-04 $114.98 $115.75 $114.85 $115.75 $112.96 44,776
2021-02-03 $114.95 $115.18 $114.34 $114.75 $111.98 50,146
2021-02-02 $113.99 $114.91 $113.99 $114.60 $111.83 314,855
2021-02-01 $112.49 $113.43 $112.06 $113.17 $110.44 121,881
2021-01-29 $112.82 $113.03 $111.03 $111.49 $108.80 520,961
2021-01-28 $113.01 $114.70 $113.01 $113.47 $110.73 150,465
2021-01-27 $114.08 $114.08 $112.24 $112.69 $109.97 42,404
2021-01-26 $115.97 $116.00 $115.31 $115.46 $112.67 30,677
2021-01-25 $115.35 $115.65 $114.02 $115.62 $112.83 76,720
2021-01-22 $115.01 $115.70 $115.01 $115.35 $112.57 122,728
2021-01-21 $115.98 $116.11 $115.52 $115.80 $113.00 44,118
2021-01-20 $115.04 $115.90 $114.93 $115.82 $113.02 51,839
2021-01-19 $114.38 $114.73 $113.96 $114.47 $111.71 123,597
2021-01-15 $113.96 $114.11 $112.98 $113.55 $110.81 139,471
2021-01-14 $115.00 $115.21 $114.59 $114.66 $111.89 81,843
2021-01-13 $114.47 $114.95 $114.39 $114.75 $111.98 54,981
2021-01-12 $114.22 $114.74 $113.77 $114.57 $111.80 61,176
2021-01-11 $113.89 $114.78 $113.87 $114.25 $111.49 92,506
2021-01-08 $115.15 $115.31 $114.06 $115.31 $112.53 84,388
2021-01-07 $113.86 $114.71 $113.86 $114.47 $111.71 28,628
2021-01-06 $112.12 $114.18 $112.12 $113.17 $110.44 83,600
2021-01-05 $111.51 $112.71 $111.51 $112.49 $109.77 120,288
2021-01-04 $113.53 $113.77 $110.62 $111.63 $108.94 187,070
2020-12-31 $112.38 $112.55 $112.00 $112.41 $109.70 300,196
2020-12-30 $112.63 $112.82 $112.29 $112.29 $109.58 63,477
2020-12-29 $112.94 $112.94 $112.01 $112.14 $109.43 45,628
2020-12-28 $112.42 $112.52 $112.05 $112.10 $109.39 83,148
2020-12-24 $111.23 $111.44 $111.05 $111.44 $108.75 37,609
2020-12-23 $111.37 $111.57 $111.13 $111.13 $108.45 44,419
2020-12-22 $110.93 $110.97 $110.32 $110.80 $108.13 128,127
2020-12-21 $109.91 $111.05 $109.15 $110.88 $108.20 166,217
2020-12-18 $112.06 $112.31 $111.04 $111.64 $108.95 162,283
2020-12-17 $111.85 $112.02 $111.69 $111.98 $109.28 30,010
2020-12-16 $111.25 $111.39 $110.79 $111.12 $108.44 113,830
2020-12-15 $110.32 $110.97 $110.05 $110.86 $108.18 100,845
2020-12-14 $110.70 $110.80 $109.65 $109.67 $107.02 92,943
2020-12-11 $110.34 $110.63 $109.85 $110.47 $107.03 747,242
2020-12-10 $110.08 $111.00 $109.91 $110.78 $107.33 67,393
2020-12-09 $111.83 $112.03 $110.33 $110.68 $107.23 60,092
2020-12-08 $110.69 $111.48 $110.55 $111.37 $107.90 167,159
2020-12-07 $111.03 $111.27 $110.73 $111.01 $107.55 160,689
2020-12-04 $110.74 $111.42 $110.74 $111.42 $107.95 125,319
2020-12-03 $110.43 $110.84 $110.23 $110.32 $106.88 60,039
2020-12-02 $109.64 $110.26 $109.47 $110.23 $106.80 33,627
2020-12-01 $109.94 $110.44 $109.81 $110.12 $106.69 161,949
2020-11-30 $109.37 $109.55 $108.35 $108.94 $105.55 986,945
2020-11-27 $109.45 $109.71 $109.33 $109.56 $106.15 97,601
2020-11-25 $108.97 $109.26 $108.58 $109.07 $105.67 69,516
2020-11-24 $108.40 $109.21 $108.13 $109.16 $105.76 65,745
2020-11-23 $107.63 $107.86 $106.91 $107.46 $104.11 57,736
2020-11-20 $107.40 $107.46 $107.01 $107.06 $103.73 36,698
2020-11-19 $106.65 $107.42 $106.42 $107.37 $104.03 16,809
2020-11-18 $107.85 $108.10 $106.72 $106.72 $103.40 142,711
2020-11-17 $107.44 $108.03 $107.06 $107.64 $104.29 26,846
2020-11-16 $107.70 $107.93 $107.28 $107.93 $104.57 28,859
2020-11-13 $105.88 $106.76 $105.88 $106.68 $103.36 36,618
2020-11-12 $106.06 $106.26 $104.92 $105.37 $102.09 71,553
2020-11-11 $106.36 $106.61 $106.03 $106.47 $103.15 105,990
2020-11-10 $105.62 $106.07 $104.98 $105.73 $102.44 46,095
2020-11-09 $107.97 $108.27 $105.33 $105.49 $102.20 87,989
2020-11-06 $103.87 $104.35 $103.47 $103.92 $100.68 56,867
2020-11-05 $103.59 $104.18 $103.35 $103.78 $100.55 86,859
2020-11-04 $100.84 $102.78 $100.57 $101.63 $98.46 69,395
2020-11-03 $99.07 $100.11 $98.80 $99.75 $96.64 97,394
2020-11-02 $97.60 $98.09 $96.84 $97.66 $94.62 66,465
2020-10-30 $97.00 $97.11 $95.64 $96.53 $93.52 214,750
2020-10-29 $96.81 $98.19 $96.34 $97.52 $94.48 65,986
2020-10-28 $98.17 $98.21 $96.57 $96.69 $93.68 228,662
2020-10-27 $100.49 $100.60 $99.94 $99.96 $96.85 72,957
2020-10-26 $101.14 $101.33 $99.80 $100.46 $97.33 65,990
2020-10-23 $102.30 $102.36 $101.73 $102.34 $99.15 27,606
2020-10-22 $101.51 $102.02 $100.88 $101.85 $98.68 22,499
2020-10-21 $101.78 $102.37 $101.42 $101.44 $98.28 76,670
2020-10-20 $101.90 $102.69 $101.77 $101.85 $98.68 20,007
2020-10-19 $103.01 $103.27 $101.20 $101.39 $98.23 100,340
2020-10-16 $102.96 $103.44 $102.61 $102.62 $99.42 116,833
2020-10-15 $101.44 $102.59 $101.44 $102.50 $99.31 17,182
2020-10-14 $103.71 $104.00 $102.87 $102.93 $99.72 19,425
2020-10-13 $103.85 $103.89 $103.31 $103.57 $100.34 25,157
2020-10-12 $103.59 $104.52 $103.55 $104.20 $100.95 19,745
2020-10-09 $102.61 $103.00 $102.53 $102.90 $99.69 28,579
2020-10-08 $101.87 $102.20 $101.77 $102.11 $98.93 33,385
2020-10-07 $100.75 $101.56 $100.75 $101.36 $98.20 53,781
2020-10-06 $101.22 $101.70 $99.78 $99.97 $96.86 42,060
2020-10-05 $100.22 $101.20 $100.22 $101.18 $98.03 69,714
2020-10-02 $98.59 $99.89 $98.59 $99.40 $96.30 40,494
2020-10-01 $100.18 $100.35 $99.70 $100.13 $97.01 57,338
2020-09-30 $99.17 $100.27 $99.17 $99.52 $96.42 22,905
2020-09-29 $99.57 $99.73 $99.00 $99.21 $96.12 23,321
2020-09-28 $99.28 $99.72 $99.04 $99.54 $96.44 159,902
2020-09-25 $96.55 $98.06 $96.17 $97.96 $94.91 601,303
2020-09-24 $96.30 $97.57 $95.79 $96.77 $93.76 46,880
2020-09-23 $98.74 $98.79 $96.43 $96.55 $93.54 107,922
2020-09-22 $98.22 $98.67 $97.42 $98.51 $95.44 41,753
2020-09-21 $97.64 $97.88 $96.32 $97.85 $94.80 84,751
2020-09-18 $100.51 $100.51 $98.93 $99.51 $96.41 24,293
2020-09-17 $99.78 $100.64 $99.51 $100.37 $97.24 16,105
2020-09-16 $101.74 $102.00 $100.89 $100.98 $97.83 18,842
2020-09-15 $101.67 $101.75 $100.98 $101.31 $98.15 22,293
2020-09-14 $100.51 $101.14 $100.27 $100.71 $97.57 279,017
2020-09-11 $99.81 $100.06 $98.66 $99.39 $96.29 427,909
2020-09-10 $101.26 $101.50 $99.03 $99.13 $96.04 37,853
2020-09-09 $100.07 $101.34 $99.97 $100.61 $97.48 190,855
2020-09-08 $99.36 $99.83 $98.68 $98.80 $95.72 55,965
2020-09-04 $101.94 $102.10 $99.12 $101.15 $98.00 64,237
2020-09-03 $104.58 $104.69 $101.12 $101.84 $98.67 81,747
2020-09-02 $104.44 $105.13 $103.95 $105.04 $101.77 42,877
2020-09-01 $103.31 $103.84 $102.87 $103.84 $100.61 59,611
2020-08-31 $103.27 $103.94 $102.90 $102.96 $99.75 62,554
2020-08-28 $103.20 $103.40 $102.81 $103.32 $100.10 20,534
2020-08-27 $102.98 $103.15 $102.24 $102.71 $99.51 215,590
2020-08-26 $102.11 $102.93 $101.99 $102.84 $99.64 27,459
2020-08-25 $101.97 $101.97 $101.36 $101.91 $98.74 52,797
2020-08-24 $101.58 $101.59 $101.15 $101.59 $98.43 33,823
2020-08-21 $100.06 $100.61 $99.98 $100.59 $97.46 27,219
2020-08-20 $99.75 $100.63 $99.49 $100.52 $97.39 10,125
2020-08-19 $100.99 $101.12 $100.28 $100.31 $97.19 54,936
2020-08-18 $100.94 $100.98 $100.34 $100.77 $97.63 90,863
2020-08-17 $100.41 $100.66 $100.38 $100.64 $97.51 224,196
2020-08-14 $99.95 $100.13 $99.67 $99.97 $96.86 31,194
2020-08-13 $100.24 $100.59 $100.00 $100.24 $97.12 28,831
2020-08-12 $99.97 $100.62 $99.93 $100.34 $97.21 110,784
2020-08-11 $100.00 $100.04 $98.68 $98.73 $95.65 22,918
2020-08-10 $99.15 $99.39 $98.73 $99.14 $96.05 24,499
2020-08-07 $98.67 $98.93 $98.32 $98.85 $95.77 76,266
2020-08-06 $98.56 $99.22 $98.45 $99.16 $96.07 14,316
2020-08-05 $98.75 $99.00 $98.55 $98.75 $95.67 30,604
2020-08-04 $97.45 $98.15 $97.45 $98.15 $95.09 14,546
2020-08-03 $97.37 $97.84 $97.19 $97.69 $94.65 9,877
2020-07-31 $97.06 $97.06 $95.49 $96.65 $93.64 180,004
2020-07-30 $96.00 $96.90 $95.45 $96.79 $93.78 471,808
2020-07-29 $96.68 $97.57 $96.60 $97.37 $94.34 20,350
2020-07-28 $96.61 $96.98 $96.25 $96.25 $93.25 24,509
2020-07-27 $96.43 $96.95 $96.42 $96.88 $93.86 14,747
2020-07-24 $95.89 $96.20 $95.59 $95.96 $92.97 66,843
2020-07-23 $97.52 $97.71 $96.29 $96.56 $93.55 18,258
2020-07-22 $97.08 $97.72 $97.08 $97.66 $94.62 37,300
2020-07-21 $97.65 $97.76 $97.01 $97.19 $94.16 43,673
2020-07-20 $96.24 $97.18 $96.06 $97.00 $93.98 34,645
2020-07-17 $96.21 $96.37 $95.72 $96.25 $93.25 224,317
2020-07-16 $95.68 $96.11 $95.61 $95.94 $92.95 222,746
2020-07-15 $96.61 $96.77 $95.75 $96.38 $93.38 62,831
2020-07-14 $93.84 $95.45 $93.65 $95.38 $92.41 192,694
2020-07-13 $95.51 $96.21 $94.04 $94.08 $91.15 125,052
2020-07-10 $94.08 $94.97 $93.75 $94.93 $91.97 21,291
2020-07-09 $94.63 $94.65 $93.01 $93.98 $91.05 53,453
2020-07-08 $94.00 $94.62 $93.86 $94.61 $91.66 192,501
2020-07-07 $94.30 $94.84 $93.74 $93.81 $90.89 77,735
2020-07-06 $94.75 $94.91 $94.44 $94.80 $91.85 42,537
2020-07-02 $93.83 $94.32 $93.21 $93.36 $90.45 82,764
2020-07-01 $92.29 $92.94 $92.26 $92.66 $89.77 54,382
2020-06-30 $91.05 $92.44 $91.04 $92.14 $89.27 104,433
2020-06-29 $90.68 $91.28 $90.16 $91.25 $88.41 252,394
2020-06-26 $91.80 $91.82 $90.08 $90.16 $87.35 43,544
2020-06-25 $90.84 $92.21 $90.40 $92.14 $89.27 77,734
2020-06-24 $92.66 $92.79 $90.57 $90.99 $88.16 28,797
2020-06-23 $93.88 $94.03 $93.33 $93.40 $90.49 51,558
2020-06-22 $92.34 $93.04 $91.90 $92.99 $90.09 115,809
2020-06-19 $93.79 $93.79 $91.93 $92.23 $89.36 33,759
2020-06-18 $92.25 $92.74 $92.16 $92.70 $89.81 47,957
2020-06-17 $93.34 $93.48 $92.66 $92.77 $89.88 60,293
2020-06-16 $93.75 $93.75 $91.64 $92.86 $89.97 73,313
2020-06-15 $88.79 $91.49 $88.50 $91.34 $88.50 215,427
2020-06-12 $92.69 $92.78 $89.94 $91.53 $87.80 146,380
2020-06-11 $93.41 $93.46 $90.14 $90.22 $86.54 121,963
2020-06-10 $96.17 $96.45 $95.46 $95.65 $91.75 112,205
2020-06-09 $95.75 $96.37 $95.58 $96.00 $92.08 58,755
2020-06-08 $96.14 $96.96 $95.79 $96.90 $92.95 110,380
2020-06-05 $95.45 $96.16 $95.43 $95.73 $91.82 67,802
2020-06-04 $93.57 $94.14 $93.20 $93.59 $89.77 17,167
2020-06-03 $93.25 $94.21 $93.21 $93.95 $90.12 27,605
2020-06-02 $92.01 $92.48 $91.74 $92.48 $88.71 62,527
2020-06-01 $90.82 $91.70 $90.71 $91.66 $87.92 57,731
2020-05-29 $90.45 $90.79 $89.50 $90.70 $87.00 25,995
2020-05-28 $90.81 $91.68 $90.36 $90.55 $86.86 109,563
2020-05-27 $90.10 $90.38 $88.77 $90.38 $86.69 29,136
2020-05-26 $89.70 $89.71 $88.96 $89.09 $85.46 37,433
2020-05-22 $87.27 $87.51 $86.88 $87.46 $83.89 78,825
2020-05-21 $88.10 $88.33 $87.24 $87.44 $83.87 107,395
2020-05-20 $87.95 $88.56 $87.91 $88.26 $84.66 162,216
2020-05-19 $87.40 $87.73 $86.61 $86.67 $83.13 130,908
2020-05-18 $86.74 $88.04 $86.74 $87.61 $84.04 101,173
2020-05-15 $84.04 $84.87 $83.76 $84.87 $81.41 24,203
2020-05-14 $83.09 $84.50 $82.26 $84.50 $81.05 63,047
2020-05-13 $85.50 $85.59 $83.52 $84.10 $80.67 93,899
2020-05-12 $87.33 $87.40 $85.43 $85.43 $81.94 82,504
2020-05-11 $86.41 $87.38 $86.26 $87.06 $83.51 246,498
2020-05-08 $86.52 $87.04 $86.18 $87.01 $83.46 386,086
2020-05-07 $85.24 $85.93 $85.22 $85.31 $81.83 125,596
2020-05-06 $85.29 $85.57 $84.20 $84.20 $80.76 333,175
2020-05-05 $85.19 $85.71 $84.76 $84.76 $81.30 532,631
2020-05-04 $83.51 $84.36 $83.26 $84.30 $80.86 329,353
2020-05-01 $84.61 $84.99 $83.76 $84.13 $80.70 344,703
2020-04-30 $86.63 $86.87 $85.91 $86.36 $82.84 400,816
2020-04-29 $87.00 $88.09 $86.73 $87.41 $83.84 97,468
2020-04-28 $86.44 $86.68 $85.11 $85.16 $81.69 46,355
2020-04-27 $84.44 $85.46 $84.39 $85.11 $81.64 302,905
2020-04-24 $83.32 $84.05 $82.78 $83.85 $80.43 355,934
2020-04-23 $83.42 $84.37 $82.82 $82.93 $79.55 59,039
2020-04-22 $82.83 $83.43 $82.46 $82.97 $79.58 35,448
2020-04-21 $82.06 $82.62 $81.04 $81.36 $78.04 85,053
2020-04-20 $83.70 $84.96 $83.57 $83.66 $80.25 135,547
2020-04-17 $84.76 $85.14 $83.82 $84.87 $81.41 385,084
2020-04-16 $82.85 $82.89 $81.83 $82.70 $79.33 180,163
2020-04-15 $82.72 $82.89 $82.02 $82.48 $79.11 35,316
2020-04-14 $83.86 $84.75 $83.54 $84.39 $80.95 248,503
2020-04-13 $82.66 $83.17 $81.46 $82.32 $78.96 67,694
2020-04-09 $82.93 $83.77 $82.35 $83.02 $79.63 367,292
2020-04-08 $80.27 $81.90 $79.76 $81.53 $78.20 51,168
2020-04-07 $82.19 $82.24 $79.63 $79.63 $76.38 102,974
2020-04-06 $77.57 $79.78 $77.37 $79.49 $76.25 430,682
2020-04-03 $75.54 $76.01 $73.94 $74.77 $71.72 763,281
2020-04-02 $74.43 $76.18 $74.10 $75.93 $72.83 245,122
2020-04-01 $75.57 $75.91 $73.93 $74.40 $71.36 359,623
2020-03-31 $78.09 $79.19 $77.42 $77.93 $74.75 326,548
2020-03-30 $77.01 $78.85 $76.52 $78.63 $75.42 302,639
2020-03-27 $76.29 $78.32 $75.91 $76.62 $73.49 371,424
2020-03-26 $75.66 $79.30 $75.66 $79.02 $75.80 320,668
2020-03-25 $73.74 $77.19 $72.70 $74.84 $71.79 440,890
2020-03-24 $71.13 $73.53 $70.86 $73.52 $70.52 611,691
2020-03-23 $69.21 $69.21 $66.38 $67.39 $64.64 1,064,753
2020-03-20 $72.17 $72.91 $68.61 $68.63 $65.83 242,091
2020-03-19 $70.33 $72.60 $68.65 $70.95 $68.06 258,372
2020-03-18 $70.10 $72.06 $67.58 $70.42 $67.55 256,984
2020-03-17 $72.34 $75.01 $70.27 $74.57 $71.53 364,004
2020-03-16 $70.13 $75.11 $70.13 $70.57 $67.69 283,960
2020-03-13 $78.94 $79.63 $74.14 $79.63 $76.38 430,887
2020-03-12 $76.94 $78.00 $73.62 $73.66 $70.65 813,513
2020-03-11 $84.49 $84.89 $81.42 $82.24 $78.88 176,787
2020-03-10 $86.29 $86.72 $82.83 $86.55 $83.02 216,835
2020-03-09 $84.15 $85.81 $82.69 $82.82 $79.44 194,844
2020-03-06 $89.56 $90.46 $88.50 $90.30 $86.62 159,433
2020-03-05 $92.45 $93.24 $91.19 $91.73 $87.99 64,021
2020-03-04 $93.17 $94.73 $92.49 $94.60 $90.74 190,634
2020-03-03 $93.81 $95.15 $90.62 $91.13 $87.41 199,703
2020-03-02 $90.68 $93.25 $89.72 $93.23 $89.43 499,326
2020-02-28 $88.35 $90.28 $87.68 $89.67 $86.01 805,349
2020-02-27 $92.69 $93.84 $90.93 $90.97 $87.26 1,234,462
2020-02-26 $95.27 $96.20 $94.36 $94.50 $90.64 301,174
2020-02-25 $97.74 $97.83 $94.53 $94.78 $90.91 58,582
2020-02-24 $97.45 $98.21 $96.81 $97.39 $93.42 241,016
2020-02-21 $101.28 $101.30 $100.61 $100.89 $96.77 38,968
2020-02-20 $101.91 $102.10 $100.85 $101.60 $97.45 54,452
2020-02-19 $102.07 $102.28 $101.87 $102.03 $97.87 123,855
2020-02-18 $101.72 $101.92 $101.29 $101.63 $97.48 195,844
2020-02-14 $102.05 $102.05 $101.64 $101.92 $97.76 77,941
2020-02-13 $101.53 $102.14 $101.53 $101.79 $97.64 25,956
2020-02-12 $102.13 $102.19 $101.93 $102.12 $97.95 14,729
2020-02-11 $101.81 $102.00 $101.51 $101.61 $97.46 21,581
2020-02-10 $100.62 $101.23 $100.48 $101.14 $97.01 47,845
2020-02-07 $100.94 $101.05 $100.56 $100.63 $96.52 82,026
2020-02-06 $101.24 $101.41 $101.05 $101.30 $97.17 37,970
2020-02-05 $100.86 $101.08 $100.50 $100.94 $96.82 234,196
2020-02-04 $99.69 $100.21 $99.52 $100.01 $95.93 130,463
2020-02-03 $98.08 $98.83 $98.08 $98.26 $94.25 420,228
2020-01-31 $98.94 $98.94 $97.58 $97.73 $93.74 253,545
2020-01-30 $98.57 $99.45 $98.38 $99.44 $95.38 154,062
2020-01-29 $99.51 $99.72 $99.12 $99.29 $95.24 23,534
2020-01-28 $98.70 $99.51 $98.60 $99.26 $95.21 47,278
2020-01-27 $97.94 $98.71 $97.67 $98.35 $94.34 339,768
2020-01-24 $101.07 $101.07 $99.68 $100.06 $95.98 52,620
2020-01-23 $100.45 $100.76 $100.15 $100.73 $96.62 22,254
2020-01-22 $101.00 $101.10 $100.68 $100.81 $96.70 41,646
2020-01-21 $100.83 $100.94 $100.56 $100.63 $96.52 108,491
2020-01-17 $101.11 $101.16 $100.78 $101.16 $97.03 28,436
2020-01-16 $100.56 $100.82 $100.36 $100.82 $96.71 62,438
2020-01-15 $99.98 $100.30 $99.88 $100.02 $95.94 31,643
2020-01-14 $99.91 $100.29 $99.81 $99.88 $95.80 262,892
2020-01-13 $99.72 $100.08 $99.54 $100.08 $96.00 90,181
2020-01-10 $99.96 $99.96 $99.36 $99.44 $95.38 75,498
2020-01-09 $99.77 $99.89 $99.54 $99.84 $95.77 200,286
2020-01-08 $99.02 $99.67 $98.94 $99.27 $95.22 38,472
2020-01-07 $99.02 $99.16 $98.79 $98.99 $94.95 123,928
2020-01-06 $98.32 $99.25 $98.32 $99.25 $95.20 175,569
2020-01-03 $98.39 $99.15 $98.39 $98.69 $94.66 50,162
2020-01-02 $99.08 $99.57 $99.08 $99.53 $95.47 126,486
2019-12-31 $98.41 $98.80 $98.21 $98.78 $94.75 63,567
2019-12-30 $99.08 $99.08 $98.33 $98.33 $94.32 180,084
2019-12-27 $99.29 $99.31 $98.91 $99.07 $95.03 47,555
2019-12-26 $98.77 $98.90 $98.63 $98.90 $94.86 53,032
2019-12-24 $98.73 $98.77 $98.25 $98.53 $94.51 28,874
2019-12-23 $98.68 $98.68 $98.36 $98.48 $94.46 127,008
2019-12-20 $98.47 $98.64 $98.28 $98.51 $94.49 107,140
2019-12-19 $97.71 $98.09 $97.71 $98.04 $94.04 651,851
2019-12-18 $97.93 $97.96 $97.71 $97.71 $93.72 50,929
2019-12-17 $98.01 $98.01 $97.76 $97.77 $93.78 61,221
2019-12-16 $98.03 $98.20 $97.91 $98.06 $94.06 108,306
2019-12-13 $98.07 $98.50 $97.77 $98.19 $93.31 102,593
2019-12-12 $97.02 $98.00 $97.00 $97.75 $92.89 80,648
2019-12-11 $96.77 $97.18 $96.77 $97.15 $92.32 80,811
2019-12-10 $96.85 $96.95 $96.45 $96.71 $91.91 121,855
2019-12-09 $97.03 $97.23 $96.75 $96.75 $91.94 90,409
2019-12-06 $97.09 $97.27 $97.00 $97.10 $92.28 134,338
2019-12-05 $96.46 $96.46 $96.01 $96.38 $91.59 79,267
2019-12-04 $95.99 $96.35 $95.90 $96.26 $91.48 198,582
2019-12-03 $95.29 $95.61 $94.90 $95.61 $90.86 156,686
2019-12-02 $96.88 $96.98 $95.82 $96.15 $91.37 200,677
2019-11-29 $96.94 $97.10 $96.76 $96.76 $91.95 34,277
2019-11-27 $97.11 $97.35 $97.01 $97.35 $92.51 57,945
2019-11-26 $96.86 $96.97 $96.65 $96.81 $92.00 214,888
2019-11-25 $96.28 $96.81 $96.28 $96.73 $91.93 53,059
2019-11-22 $96.06 $96.11 $95.82 $95.97 $91.20 36,220
2019-11-21 $96.06 $96.06 $95.59 $95.77 $91.01 42,148
2019-11-20 $96.19 $96.26 $95.58 $96.01 $91.24 35,616
2019-11-19 $96.75 $96.75 $96.26 $96.47 $91.68 49,648
2019-11-18 $96.36 $96.58 $96.14 $96.39 $91.60 77,660
2019-11-15 $96.20 $96.48 $96.03 $96.48 $91.69 46,591
2019-11-14 $95.60 $95.70 $95.47 $95.67 $90.92 41,612
2019-11-13 $95.47 $95.84 $95.18 $95.80 $91.04 47,703
2019-11-12 $95.84 $96.06 $95.49 $95.85 $91.09 31,606
2019-11-11 $95.60 $95.83 $95.36 $95.70 $90.95 31,413
2019-11-08 $95.63 $95.81 $95.43 $95.76 $91.00 31,657
2019-11-07 $95.82 $96.06 $95.62 $95.66 $90.91 60,113
2019-11-06 $95.45 $95.53 $95.19 $95.48 $90.74 287,733
2019-11-05 $95.44 $95.66 $95.24 $95.45 $90.71 68,255
2019-11-04 $95.77 $95.77 $95.40 $95.42 $90.68 140,507
2019-11-01 $94.86 $95.11 $94.71 $95.11 $90.39 74,564
2019-10-31 $94.48 $94.50 $93.74 $94.12 $89.45 38,732
2019-10-30 $94.35 $94.56 $93.88 $94.56 $89.86 31,250
2019-10-29 $94.04 $94.39 $94.03 $94.21 $89.53 56,639
2019-10-28 $94.11 $94.30 $94.07 $94.10 $89.43 22,500
2019-10-25 $93.30 $93.79 $93.21 $93.72 $89.06 12,317
2019-10-24 $93.50 $93.57 $93.16 $93.49 $88.85 27,755
2019-10-23 $92.95 $93.32 $92.71 $93.24 $88.61 28,817
2019-10-22 $93.50 $93.50 $92.79 $92.79 $88.18 15,773
2019-10-21 $93.20 $93.24 $93.00 $93.20 $88.57 38,602
2019-10-18 $92.81 $92.85 $92.32 $92.65 $88.05 15,710
2019-10-17 $93.18 $93.18 $92.76 $93.06 $88.44 69,913
2019-10-16 $92.67 $92.91 $92.46 $92.51 $87.92 95,147
2019-10-15 $92.19 $92.95 $92.01 $92.71 $88.11 334,344
2019-10-14 $91.58 $92.05 $91.58 $91.79 $87.23 38,050
2019-10-11 $91.76 $92.49 $91.44 $91.95 $87.38 480,608
2019-10-10 $90.00 $91.02 $89.84 $90.77 $86.26 20,646
2019-10-09 $90.07 $90.35 $89.85 $89.98 $85.51 20,060
2019-10-08 $89.85 $89.98 $89.42 $89.44 $85.00 21,413
2019-10-07 $90.70 $91.06 $90.55 $90.74 $86.23 13,884
2019-10-04 $90.21 $90.94 $90.07 $90.79 $86.28 40,216
2019-10-03 $89.18 $89.90 $88.57 $89.90 $85.43 61,896
2019-10-02 $90.12 $90.12 $88.74 $89.02 $84.60 17,880
2019-10-01 $91.98 $92.10 $90.77 $90.82 $86.31 99,120
2019-09-30 $91.66 $92.02 $91.57 $91.78 $87.22 38,099
2019-09-27 $92.07 $92.11 $91.20 $91.58 $87.03 18,967
2019-09-26 $92.16 $92.16 $91.70 $91.98 $87.41 18,706
2019-09-25 $91.64 $92.06 $91.08 $91.93 $87.36 28,158
2019-09-24 $92.55 $92.76 $91.59 $91.67 $87.12 100,281
2019-09-23 $92.12 $92.47 $92.07 $92.22 $87.64 78,404
2019-09-20 $92.72 $93.04 $92.37 $92.38 $87.79 169,955
2019-09-19 $92.78 $93.15 $92.69 $92.77 $88.16 28,214
2019-09-18 $92.25 $92.69 $91.89 $92.66 $88.06 71,236
2019-09-17 $92.17 $92.61 $92.14 $92.60 $88.00 11,490
2019-09-16 $92.20 $92.42 $92.11 $92.29 $87.71 22,393
2019-09-13 $92.80 $92.89 $92.55 $92.55 $87.95 41,640
2019-09-12 $92.45 $92.77 $92.29 $92.57 $87.97 17,786
2019-09-11 $91.68 $92.10 $91.65 $92.08 $87.51 220,185
2019-09-10 $91.27 $91.78 $91.10 $91.78 $87.22 51,200
2019-09-09 $91.85 $91.85 $91.42 $91.55 $87.00 9,992
2019-09-06 $91.57 $91.79 $91.47 $91.52 $86.97 31,412
2019-09-05 $91.20 $91.73 $91.20 $91.37 $86.83 13,251
2019-09-04 $90.03 $90.39 $90.03 $90.35 $85.86 17,495
2019-09-03 $89.20 $89.38 $88.96 $89.29 $84.85 18,222
2019-08-30 $90.03 $90.06 $89.51 $89.84 $85.38 10,053
2019-08-29 $89.61 $89.72 $89.14 $89.62 $85.17 31,950
2019-08-28 $87.89 $88.63 $87.89 $88.58 $84.18 13,464
2019-08-27 $88.81 $88.97 $88.01 $88.24 $83.86 169,831
2019-08-26 $88.29 $88.51 $88.00 $88.44 $84.05 27,243
2019-08-23 $89.23 $89.61 $87.29 $87.52 $83.17 42,298
2019-08-22 $89.75 $89.92 $89.21 $89.44 $85.00 44,919
2019-08-21 $89.78 $89.78 $89.45 $89.71 $85.25 27,605
2019-08-20 $89.30 $89.36 $88.91 $88.91 $84.49 7,009
2019-08-19 $89.46 $89.65 $89.34 $89.40 $84.96 10,005
2019-08-16 $88.12 $88.81 $88.05 $88.50 $84.10 27,908
2019-08-15 $87.54 $87.60 $86.99 $87.60 $83.25 15,045
2019-08-14 $88.18 $88.41 $87.23 $87.40 $83.06 127,553
2019-08-13 $88.69 $90.37 $88.50 $89.91 $85.44 24,184
2019-08-12 $89.25 $89.62 $88.63 $88.69 $84.28 21,576
2019-08-09 $90.08 $90.16 $89.21 $89.83 $85.37 24,593
2019-08-08 $89.37 $90.37 $89.15 $90.32 $85.83 57,262
2019-08-07 $87.93 $89.20 $87.19 $89.07 $84.65 50,725
2019-08-06 $88.35 $88.89 $87.80 $88.58 $84.18 79,835
2019-08-05 $89.01 $89.01 $87.30 $87.81 $83.45 61,264
2019-08-02 $90.70 $90.71 $89.81 $90.12 $85.64 26,643
2019-08-01 $91.71 $92.54 $90.70 $90.84 $86.33 35,744
2019-07-31 $92.53 $92.54 $90.97 $91.86 $87.30 46,174
2019-07-30 $92.23 $92.56 $92.16 $92.35 $87.76 61,110
2019-07-29 $93.05 $93.13 $92.72 $92.95 $88.33 27,703
2019-07-26 $92.71 $93.15 $92.66 $93.05 $88.43 30,981
2019-07-25 $92.83 $92.90 $92.27 $92.35 $87.76 26,478
2019-07-24 $92.50 $93.08 $92.50 $93.05 $88.43 10,098
2019-07-23 $92.58 $92.73 $92.19 $92.73 $88.12 14,435
2019-07-22 $92.09 $92.20 $91.93 $92.14 $87.56 17,203
2019-07-19 $92.61 $92.61 $91.87 $91.87 $87.31 14,986
2019-07-18 $91.89 $92.40 $91.70 $92.24 $87.66 30,789
2019-07-17 $92.58 $92.58 $92.04 $92.07 $87.50 26,420
2019-07-16 $92.72 $92.75 $92.40 $92.40 $87.81 4,739
2019-07-15 $92.82 $92.82 $92.59 $92.68 $88.08 79,983
2019-07-12 $92.45 $92.77 $92.40 $92.73 $88.12 49,982
2019-07-11 $92.39 $92.65 $92.17 $92.46 $87.87 229,298
2019-07-10 $92.15 $92.57 $92.02 $92.25 $87.67 30,384
2019-07-09 $91.29 $91.87 $91.29 $91.80 $87.24 23,094
2019-07-08 $91.99 $92.27 $91.79 $91.90 $87.34 23,644
2019-07-05 $92.19 $92.35 $91.75 $92.35 $87.76 12,090
2019-07-03 $92.22 $92.64 $92.22 $92.58 $87.98 10,272
2019-07-02 $91.84 $92.05 $91.62 $91.94 $87.37 89,021
2019-07-01 $92.10 $92.10 $91.40 $91.65 $87.10 77,819
2019-06-28 $90.95 $91.02 $90.81 $91.02 $86.50 37,962
2019-06-27 $90.44 $90.68 $90.42 $90.53 $86.03 22,594
2019-06-26 $90.69 $90.69 $90.20 $90.28 $85.80 32,784
2019-06-25 $91.16 $91.28 $90.23 $90.28 $85.80 47,750
2019-06-24 $91.14 $91.23 $91.00 $91.03 $86.51 8,220
2019-06-21 $91.13 $91.35 $90.98 $91.00 $86.48 25,874
2019-06-20 $91.48 $91.48 $90.90 $91.27 $86.74 12,741
2019-06-19 $90.12 $90.52 $89.93 $90.42 $85.93 19,741
2019-06-18 $89.75 $90.26 $89.56 $90.02 $85.55 60,859
2019-06-17 $89.18 $89.30 $88.98 $89.00 $84.58 39,295
2019-06-14 $90.19 $90.32 $90.12 $90.25 $84.61 14,456
2019-06-13 $90.49 $90.97 $90.23 $90.51 $84.86 87,002
2019-06-12 $90.50 $90.50 $90.16 $90.36 $84.72 7,550
2019-06-11 $91.16 $91.29 $90.49 $90.55 $84.89 156,867
2019-06-10 $90.64 $90.96 $90.55 $90.68 $85.02 17,910
2019-06-07 $89.76 $90.54 $89.76 $90.22 $84.59 39,069
2019-06-06 $88.82 $89.29 $88.77 $89.10 $83.54 48,244
2019-06-05 $88.68 $88.72 $88.20 $88.72 $83.18 22,080
2019-06-04 $87.38 $88.27 $87.38 $88.27 $82.76 57,312
2019-06-03 $86.75 $87.05 $86.31 $86.54 $81.14 124,261
2019-05-31 $86.67 $86.91 $86.40 $86.76 $81.34 25,530
2019-05-30 $87.62 $87.81 $87.25 $87.63 $82.16 44,613
2019-05-29 $87.46 $87.56 $86.97 $87.35 $81.89 31,920
2019-05-28 $88.95 $89.07 $88.01 $88.01 $82.51 96,280
2019-05-24 $89.01 $89.05 $88.50 $88.77 $83.23 32,495
2019-05-23 $88.53 $88.53 $87.97 $88.29 $82.78 20,007
2019-05-22 $89.31 $89.56 $89.23 $89.33 $83.75 19,438
2019-05-21 $89.44 $89.66 $89.29 $89.59 $83.99 22,858
2019-05-20 $88.85 $89.25 $88.67 $88.87 $83.32 26,979
2019-05-17 $89.25 $90.04 $89.25 $89.50 $83.91 16,910
2019-05-16 $89.39 $90.38 $89.37 $89.96 $84.34 22,183
2019-05-15 $88.21 $89.38 $88.19 $89.25 $83.68 36,168
2019-05-14 $88.38 $89.16 $88.33 $88.71 $83.17 31,188
2019-05-13 $88.38 $88.54 $87.79 $87.93 $82.44 45,607
2019-05-10 $89.31 $90.04 $88.59 $89.95 $84.33 63,003
2019-05-09 $89.04 $89.70 $88.70 $89.56 $83.97 35,753
2019-05-08 $89.81 $90.35 $89.75 $89.96 $84.34 72,969
2019-05-07 $90.70 $90.78 $89.46 $89.99 $84.37 194,407
2019-05-06 $90.36 $91.56 $90.24 $91.54 $85.82 35,940
2019-05-03 $91.56 $92.13 $91.56 $92.13 $86.38 37,339
2019-05-02 $91.40 $91.55 $90.79 $91.16 $85.47 63,682
2019-05-01 $92.23 $92.25 $91.31 $91.31 $85.61 77,370
2019-04-30 $91.72 $92.10 $91.57 $92.09 $86.34 191,935
2019-04-29 $91.76 $92.02 $91.70 $91.88 $86.14 12,368
2019-04-26 $91.29 $91.73 $91.16 $91.73 $86.00 17,931
2019-04-25 $91.25 $91.44 $90.94 $91.31 $85.61 31,522
2019-04-24 $91.61 $91.61 $91.29 $91.38 $85.67 31,938
2019-04-23 $91.22 $91.82 $91.16 $91.70 $85.97 77,749
2019-04-22 $90.94 $91.22 $90.94 $91.22 $85.52 18,575
2019-04-18 $91.27 $91.27 $90.86 $91.21 $85.51 18,356
2019-04-17 $91.59 $91.59 $91.01 $91.07 $85.38 28,717
2019-04-16 $91.44 $91.44 $91.07 $91.12 $85.43 32,305
2019-04-15 $91.08 $91.15 $90.88 $91.05 $85.36 33,998
2019-04-12 $91.10 $91.14 $90.91 $91.07 $85.38 14,348
2019-04-11 $90.65 $90.65 $90.33 $90.48 $84.83 23,919
2019-04-10 $90.41 $90.54 $90.22 $90.52 $84.87 78,418
2019-04-09 $90.36 $90.45 $90.12 $90.20 $84.57 17,295
2019-04-08 $90.62 $90.72 $90.36 $90.72 $85.05 91,748
2019-04-05 $90.47 $90.64 $90.39 $90.62 $84.96 37,904
2019-04-04 $90.23 $90.34 $90.03 $90.28 $84.64 37,499
2019-04-03 $90.40 $90.57 $90.04 $90.20 $84.57 48,760
2019-04-02 $89.83 $89.94 $89.58 $89.85 $84.24 98,792
2019-04-01 $89.65 $89.89 $89.44 $89.82 $84.21 260,963
2019-03-29 $88.81 $88.82 $88.49 $88.79 $83.24 22,706
2019-03-28 $88.17 $88.47 $87.93 $88.31 $82.79 61,697
2019-03-27 $88.47 $88.99 $87.66 $88.12 $82.62 42,004
2019-03-26 $88.41 $88.77 $88.09 $88.43 $82.91 32,473
2019-03-25 $87.83 $88.10 $87.43 $87.84 $82.35 34,091
2019-03-22 $88.96 $89.10 $87.82 $87.83 $82.34 51,155
2019-03-21 $88.61 $89.61 $88.61 $89.58 $83.99 18,192
2019-03-20 $88.99 $89.47 $88.60 $88.95 $83.39 45,055
2019-03-19 $89.46 $89.62 $88.90 $89.13 $83.56 99,527
2019-03-18 $88.85 $89.11 $88.77 $89.10 $83.54 124,235
2019-03-15 $88.48 $88.89 $88.39 $88.75 $83.21 73,337
2019-03-14 $88.14 $88.25 $88.00 $88.08 $82.58 33,366
2019-03-13 $87.91 $88.35 $87.86 $88.24 $82.73 110,962
2019-03-12 $87.36 $87.68 $87.36 $87.54 $82.07 11,127
2019-03-11 $86.52 $87.37 $86.52 $87.37 $81.91 27,761
2019-03-08 $85.72 $86.25 $85.63 $86.24 $80.85 62,250
2019-03-07 $87.11 $87.12 $86.19 $86.37 $80.98 126,648
2019-03-06 $87.80 $87.80 $87.21 $87.23 $81.78 13,056
2019-03-05 $87.69 $87.85 $87.54 $87.69 $82.21 22,040
2019-03-04 $88.34 $88.39 $87.15 $87.69 $82.21 61,851
2019-03-01 $88.13 $88.15 $87.64 $88.07 $82.57 27,389
2019-02-28 $87.60 $87.82 $87.49 $87.49 $82.03 14,671
2019-02-27 $87.73 $87.90 $87.52 $87.70 $82.22 30,874
2019-02-26 $87.79 $88.26 $87.70 $87.92 $82.43 55,621
2019-02-25 $88.20 $88.24 $87.79 $87.82 $82.34 54,735
2019-02-22 $87.31 $87.70 $87.31 $87.63 $82.16 71,134
2019-02-21 $87.33 $87.33 $86.90 $87.14 $81.70 35,802
2019-02-20 $87.28 $87.55 $87.16 $87.40 $81.94 88,363
2019-02-19 $86.70 $87.36 $86.70 $87.15 $81.71 55,796
2019-02-15 $86.57 $86.94 $86.55 $86.94 $81.51 35,588
2019-02-14 $85.78 $86.18 $85.57 $85.87 $80.51 63,447
2019-02-13 $86.00 $86.28 $85.89 $85.99 $80.62 37,551
2019-02-12 $85.40 $85.88 $85.40 $85.79 $80.43 23,905
2019-02-11 $84.78 $84.95 $84.59 $84.71 $79.42 44,396
2019-02-08 $84.39 $84.72 $84.03 $84.72 $79.43 81,276
2019-02-07 $85.17 $85.50 $84.33 $84.80 $79.50 52,413
2019-02-06 $85.73 $85.93 $85.54 $85.68 $80.33 37,192
2019-02-05 $85.75 $85.98 $85.62 $85.91 $80.54 43,096
2019-02-04 $84.97 $85.44 $84.74 $85.44 $80.10 253,930
2019-02-01 $84.91 $85.19 $84.74 $84.93 $79.63 175,745
2019-01-31 $84.46 $85.05 $84.38 $84.96 $79.65 457,319
2019-01-30 $83.87 $84.69 $83.49 $84.39 $79.12 165,573
2019-01-29 $83.54 $83.66 $83.16 $83.36 $78.15 433,941
2019-01-28 $83.15 $83.31 $82.78 $83.22 $78.02 466,939
2019-01-25 $83.64 $84.86 $83.58 $83.84 $78.60 115,723
2019-01-24 $82.85 $83.10 $82.62 $82.99 $77.81 86,234
2019-01-23 $83.08 $83.28 $82.34 $82.83 $77.66 117,508
2019-01-22 $83.26 $83.26 $82.25 $82.64 $77.48 173,458
2019-01-18 $83.59 $83.94 $83.29 $83.79 $78.56 66,303
2019-01-17 $82.06 $83.06 $82.05 $82.88 $77.70 73,482
2019-01-16 $82.16 $82.59 $82.16 $82.29 $77.15 82,858
2019-01-15 $81.52 $82.22 $81.52 $82.21 $77.08 140,645
2019-01-14 $81.16 $81.66 $81.16 $81.47 $76.38 1,086,068
2019-01-11 $81.49 $81.86 $81.45 $81.77 $76.66 75,035
2019-01-10 $81.30 $82.02 $81.18 $82.01 $76.89 114,934
2019-01-09 $81.63 $81.93 $81.29 $81.64 $76.54 113,157
2019-01-08 $81.22 $81.27 $80.40 $81.08 $76.02 86,658
2019-01-07 $80.10 $80.75 $79.81 $80.29 $75.28 166,309
2019-01-04 $78.74 $80.06 $78.67 $79.92 $74.93 135,251
2019-01-03 $78.53 $78.53 $77.41 $77.56 $72.72 183,524
2019-01-02 $77.88 $79.10 $77.77 $78.88 $73.95 148,804
2018-12-31 $79.10 $79.10 $78.39 $78.87 $73.94 279,940
2018-12-28 $78.83 $79.34 $78.03 $78.33 $73.44 304,514
2018-12-27 $76.77 $78.46 $76.13 $78.27 $73.32 1,226,919
2018-12-26 $75.47 $77.69 $74.72 $77.50 $72.60 539,573
2018-12-24 $76.25 $76.51 $74.98 $75.04 $70.30 81,712
2018-12-21 $77.80 $78.63 $76.40 $76.52 $71.69 158,673
2018-12-20 $78.66 $79.13 $77.35 $77.94 $73.02 446,380
2018-12-19 $80.17 $81.07 $78.55 $79.09 $74.09 301,066
2018-12-18 $80.59 $80.69 $79.47 $79.99 $74.94 173,583
2018-12-17 $81.86 $82.04 $80.28 $80.66 $74.91 186,968
2018-12-14 $82.54 $82.84 $81.92 $81.94 $76.10 120,685
2018-12-13 $83.75 $83.92 $83.19 $83.37 $77.42 77,878
2018-12-12 $83.80 $84.37 $83.48 $83.54 $77.58 90,306
2018-12-11 $83.60 $83.72 $82.22 $82.65 $76.76 268,319
2018-12-10 $82.67 $83.01 $81.34 $82.74 $76.84 502,155
2018-12-07 $84.46 $84.85 $82.84 $82.91 $77.00 601,192
2018-12-06 $83.46 $84.53 $82.45 $84.42 $78.40 612,634
2018-12-04 $86.98 $87.14 $84.69 $84.69 $78.65 115,350
2018-12-03 $87.56 $87.65 $86.85 $87.35 $81.12 157,991
2018-11-30 $85.86 $86.31 $85.76 $86.21 $80.06 434,447
2018-11-29 $85.98 $86.39 $85.55 $86.04 $79.90 104,737
2018-11-28 $84.82 $86.30 $84.59 $86.30 $80.15 132,917
2018-11-27 $84.10 $84.58 $83.96 $84.44 $78.42 101,081
2018-11-26 $84.28 $84.67 $84.08 $84.30 $78.29 671,925
2018-11-23 $83.16 $83.73 $83.16 $83.28 $77.34 67,995
2018-11-21 $83.85 $84.41 $83.71 $83.95 $77.96 124,923
2018-11-20 $83.49 $83.92 $82.99 $83.24 $77.30 131,178
2018-11-19 $85.83 $85.83 $84.58 $84.76 $78.72 204,325
2018-11-16 $85.22 $86.22 $85.15 $85.86 $79.74 52,293
2018-11-15 $84.64 $85.89 $84.22 $85.66 $79.55 44,551
2018-11-14 $86.14 $86.14 $84.81 $85.01 $78.95 40,466
2018-11-13 $85.64 $86.19 $85.30 $85.52 $79.42 71,934
2018-11-12 $86.68 $86.68 $85.30 $85.30 $79.22 17,861
2018-11-09 $87.26 $87.26 $86.53 $87.08 $80.87 26,107
2018-11-08 $87.76 $88.08 $87.54 $87.58 $81.33 13,661
2018-11-07 $87.45 $88.14 $87.10 $88.14 $81.85 121,327
2018-11-06 $86.16 $86.61 $86.10 $86.57 $80.40 58,458
2018-11-05 $86.09 $86.36 $85.77 $86.17 $80.02 124,024
2018-11-02 $86.59 $86.82 $85.34 $85.78 $79.66 80,374
2018-11-01 $85.57 $86.21 $85.36 $86.07 $79.93 45,688
2018-10-31 $85.04 $85.63 $85.04 $85.25 $79.17 33,363
2018-10-30 $83.15 $84.35 $83.15 $84.25 $78.24 59,525
2018-10-29 $84.85 $84.89 $82.90 $83.06 $77.14 105,285
2018-10-26 $83.30 $84.35 $82.62 $83.45 $77.50 139,117
2018-10-25 $84.00 $85.10 $83.80 $84.62 $78.59 33,423
2018-10-24 $85.75 $85.75 $83.25 $83.28 $77.34 64,263
2018-10-23 $85.25 $86.20 $84.48 $85.79 $79.67 47,894
2018-10-22 $86.81 $86.91 $86.20 $86.51 $80.34 616,553
2018-10-19 $86.98 $87.56 $86.67 $86.72 $80.54 16,763
2018-10-18 $87.57 $87.74 $86.41 $86.60 $80.42 72,145
2018-10-17 $88.07 $88.09 $87.37 $87.85 $81.58 28,702
2018-10-16 $87.28 $88.21 $87.22 $88.07 $81.79 50,327
2018-10-15 $86.71 $87.09 $86.30 $86.33 $80.17 69,912
2018-10-12 $87.09 $87.09 $85.76 $86.84 $80.65 76,779
2018-10-11 $87.12 $87.58 $85.49 $85.88 $79.76 63,094
2018-10-10 $89.88 $89.88 $87.35 $87.64 $81.39 91,800
2018-10-09 $89.87 $90.39 $89.78 $89.96 $83.54 26,043
2018-10-08 $89.83 $90.20 $89.47 $90.12 $83.69 15,103
2018-10-05 $90.81 $90.99 $89.99 $90.51 $84.06 50,382
2018-10-04 $91.53 $91.53 $90.42 $90.87 $84.39 34,162
2018-10-03 $92.17 $92.31 $91.71 $91.89 $85.34 12,001
2018-10-02 $91.74 $92.01 $91.66 $91.73 $85.19 42,262
2018-10-01 $92.29 $92.44 $91.89 $92.13 $85.56 72,953
2018-09-28 $91.76 $92.09 $91.61 $91.80 $85.25 130,350
2018-09-27 $92.07 $92.41 $92.04 $92.04 $85.48 12,827
2018-09-26 $92.25 $92.84 $91.89 $92.08 $85.51 66,236
2018-09-25 $92.50 $92.65 $92.04 $92.04 $85.48 29,846
2018-09-24 $92.21 $92.31 $91.99 $92.13 $85.56 13,661
2018-09-21 $92.66 $92.67 $92.37 $92.50 $85.90 20,776
2018-09-20 $92.11 $92.58 $92.11 $92.51 $85.91 5,069
2018-09-19 $91.50 $91.70 $91.48 $91.65 $85.11 22,820
2018-09-18 $90.96 $91.52 $90.96 $91.30 $84.79 34,117
2018-09-17 $91.25 $91.29 $90.78 $90.79 $84.32 16,152
2018-09-14 $91.16 $91.19 $90.85 $91.11 $84.61 24,706
2018-09-13 $90.97 $91.06 $90.83 $91.05 $84.56 14,112
2018-09-12 $90.34 $90.63 $89.99 $90.46 $84.01 347,088
2018-09-11 $89.78 $90.27 $89.78 $90.25 $83.81 4,554
2018-09-10 $90.19 $90.28 $89.92 $89.92 $83.51 17,371
2018-09-07 $89.64 $90.04 $89.50 $89.68 $83.28 10,246
2018-09-06 $90.20 $90.53 $89.78 $90.13 $83.70 12,600
2018-09-05 $90.51 $90.58 $90.19 $90.31 $83.87 15,974
2018-09-04 $90.87 $90.93 $90.51 $90.76 $84.29 56,587
2018-08-31 $91.26 $91.45 $90.94 $91.12 $84.62 13,055
2018-08-30 $91.76 $91.84 $91.38 $91.56 $85.03 34,297
2018-08-29 $91.61 $92.14 $91.59 $92.00 $85.44 18,918
2018-08-28 $91.88 $91.88 $91.50 $91.50 $84.97 7,207
2018-08-27 $91.24 $91.66 $91.21 $91.57 $85.04 20,548
2018-08-24 $90.36 $90.75 $90.36 $90.71 $84.24 27,451
2018-08-23 $90.27 $90.42 $90.10 $90.27 $83.83 6,562
2018-08-22 $90.43 $90.63 $90.37 $90.52 $84.06 25,518
2018-08-21 $90.37 $90.62 $90.37 $90.40 $83.95 15,950
2018-08-20 $90.00 $90.05 $89.86 $89.98 $83.56 5,721
2018-08-17 $89.24 $89.86 $89.20 $89.60 $83.21 10,325
2018-08-16 $89.22 $89.50 $89.13 $89.28 $82.91 10,385
2018-08-15 $88.83 $88.83 $88.25 $88.66 $82.34 11,841
2018-08-14 $89.45 $89.58 $89.20 $89.47 $83.09 13,648
2018-08-13 $89.23 $89.46 $89.15 $89.15 $82.79 10,875
2018-08-10 $89.62 $89.75 $89.30 $89.44 $83.06 20,344
2018-08-09 $90.66 $90.88 $90.46 $90.46 $84.01 7,627
2018-08-08 $90.69 $90.91 $90.61 $90.79 $84.32 8,722
2018-08-07 $90.12 $91.00 $90.12 $90.74 $84.27 21,338
2018-08-06 $90.12 $90.49 $89.99 $90.37 $83.93 13,389
2018-08-03 $89.83 $90.30 $89.83 $90.28 $83.84 7,339
2018-08-02 $89.26 $90.05 $89.26 $90.03 $83.61 11,741
2018-08-01 $90.11 $90.17 $89.78 $89.83 $83.42 8,643
2018-07-31 $90.22 $90.27 $89.87 $90.09 $83.67 26,550
2018-07-30 $90.26 $90.48 $89.74 $89.80 $83.40 38,840
2018-07-27 $90.75 $90.75 $89.96 $90.07 $83.65 10,461
2018-07-26 $90.55 $90.69 $90.43 $90.52 $84.06 17,999
2018-07-25 $90.01 $90.67 $89.82 $90.67 $84.20 7,344
2018-07-24 $90.05 $90.33 $89.77 $89.97 $83.55 33,704
2018-07-23 $89.44 $89.60 $89.44 $89.57 $83.18 3,849
2018-07-20 $89.43 $89.63 $89.43 $89.56 $83.17 14,663
2018-07-19 $89.35 $89.52 $89.18 $89.30 $82.93 29,932
2018-07-18 $89.57 $89.77 $89.38 $89.72 $83.32 16,446
2018-07-17 $88.92 $89.64 $88.92 $89.47 $83.09 31,687
2018-07-16 $89.23 $89.38 $89.11 $89.19 $82.83 20,010
2018-07-13 $89.24 $89.48 $89.12 $89.39 $83.02 152,794
2018-07-12 $89.01 $89.23 $88.88 $89.20 $82.84 16,686
2018-07-11 $88.80 $88.91 $88.39 $88.39 $82.09 15,288
2018-07-10 $89.40 $89.56 $89.29 $89.50 $83.12 14,405
2018-07-09 $89.02 $89.22 $89.00 $89.16 $82.80 10,895
2018-07-06 $87.91 $88.57 $87.91 $88.55 $82.23 9,391
2018-07-05 $87.76 $87.86 $87.35 $87.86 $81.59 9,299
2018-07-03 $87.69 $87.78 $86.95 $86.95 $80.75 86,822
2018-07-02 $86.60 $87.29 $86.60 $87.29 $81.06 13,090
2018-06-29 $87.57 $88.00 $87.46 $87.46 $81.22 13,875
2018-06-28 $86.81 $87.30 $86.45 $87.17 $80.95 41,514
2018-06-27 $87.58 $88.03 $86.70 $86.70 $80.52 29,201
2018-06-26 $87.49 $87.58 $87.23 $87.46 $81.22 34,478
2018-06-25 $88.04 $88.04 $86.75 $87.34 $81.11 16,947
2018-06-22 $88.71 $88.79 $88.35 $88.50 $82.19 8,126
2018-06-21 $88.57 $88.57 $87.95 $88.08 $81.80 16,150
2018-06-20 $88.77 $88.77 $88.38 $88.60 $82.28 10,258
2018-06-19 $87.96 $88.48 $87.75 $88.48 $82.17 46,854
2018-06-18 $89.64 $90.01 $89.64 $89.96 $82.56 40,663
2018-06-15 $90.29 $90.47 $89.87 $90.37 $82.94 22,546
2018-06-14 $90.60 $90.75 $90.49 $90.53 $83.08 31,037
2018-06-13 $90.83 $90.91 $90.45 $90.45 $83.01 97,460
2018-06-12 $90.83 $90.83 $90.54 $90.69 $83.23 14,731
2018-06-11 $90.63 $90.94 $90.57 $90.73 $83.27 10,072
2018-06-08 $90.18 $90.49 $89.98 $90.49 $83.05 13,839
2018-06-07 $90.58 $90.60 $90.08 $90.16 $82.75 217,396
2018-06-06 $89.89 $90.45 $89.82 $90.45 $83.01 11,590
2018-06-05 $89.71 $89.76 $89.49 $89.63 $82.26 14,919
2018-06-04 $89.72 $89.85 $89.56 $89.64 $82.27 12,542
2018-06-01 $89.08 $89.38 $88.89 $89.32 $81.97 55,203
2018-05-31 $88.87 $88.87 $88.22 $88.36 $81.09 12,049
2018-05-30 $88.40 $89.07 $88.34 $88.99 $81.67 10,701
2018-05-29 $88.19 $88.47 $87.48 $87.87 $80.64 94,168
2018-05-25 $89.10 $89.14 $88.95 $89.13 $81.80 209,193
2018-05-24 $89.48 $89.58 $88.88 $89.39 $82.04 9,219
2018-05-23 $89.24 $89.57 $89.06 $89.56 $82.19 7,963
2018-05-22 $90.21 $90.31 $89.84 $89.90 $82.51 15,262
2018-05-21 $90.04 $90.19 $89.87 $90.00 $82.60 12,802
2018-05-18 $89.64 $89.64 $89.41 $89.47 $82.11 10,540
2018-05-17 $89.58 $90.04 $89.46 $89.76 $82.38 188,604
2018-05-16 $89.36 $89.85 $89.36 $89.67 $82.30 9,962
2018-05-15 $89.51 $89.56 $89.17 $89.39 $82.04 15,270
2018-05-14 $90.32 $90.38 $89.93 $90.08 $82.67 11,926
2018-05-11 $89.89 $90.05 $89.78 $89.86 $82.47 9,084
2018-05-10 $89.31 $89.68 $89.26 $89.66 $82.29 3,213
2018-05-09 $88.43 $89.08 $88.40 $88.93 $81.62 29,584
2018-05-08 $88.21 $88.37 $87.95 $88.30 $81.04 4,872
2018-05-07 $88.40 $88.60 $88.23 $88.38 $81.11 13,517
2018-05-04 $86.80 $88.31 $86.80 $88.08 $80.84 8,250
2018-05-03 $87.26 $87.47 $86.54 $87.45 $80.26 23,758
2018-05-02 $87.74 $88.08 $87.33 $87.33 $80.15 34,213
2018-05-01 $87.50 $87.80 $87.28 $87.80 $80.58 24,355
2018-04-30 $88.36 $88.47 $87.78 $87.78 $80.56 4,427
2018-04-27 $88.31 $88.31 $88.10 $88.20 $80.95 6,577
2018-04-26 $87.81 $88.29 $87.81 $88.21 $80.96 7,630
2018-04-25 $87.16 $87.51 $86.74 $87.35 $80.17 14,439
2018-04-24 $88.50 $88.77 $86.97 $87.41 $80.22 11,139
2018-04-23 $88.44 $88.44 $87.88 $88.21 $80.96 6,432
2018-04-20 $88.79 $88.79 $88.09 $88.27 $81.01 11,468
2018-04-19 $89.19 $89.22 $88.56 $88.88 $81.57 31,268
2018-04-18 $89.30 $89.46 $89.19 $89.39 $82.04 15,394
2018-04-17 $88.85 $89.22 $88.70 $89.19 $81.86 17,083
2018-04-16 $88.38 $88.55 $88.12 $88.37 $81.10 56,973
2018-04-13 $88.48 $88.48 $87.59 $87.80 $80.58 17,235
2018-04-12 $88.03 $88.14 $87.83 $88.03 $80.79 8,134
2018-04-11 $87.49 $87.98 $87.43 $87.47 $80.28 17,187
2018-04-10 $87.56 $88.13 $87.46 $87.90 $80.67 23,044
2018-04-09 $86.72 $87.67 $86.56 $86.65 $79.52 40,184
2018-04-06 $86.90 $86.90 $85.76 $86.16 $79.07 9,779
2018-04-05 $87.27 $87.76 $87.27 $87.47 $80.28 3,892
2018-04-04 $84.92 $86.93 $84.92 $86.77 $79.63 79,513
2018-04-03 $85.81 $86.28 $85.19 $86.12 $79.04 116,505
2018-04-02 $86.86 $86.86 $84.75 $85.29 $78.28 55,261
2018-03-29 $86.47 $87.44 $86.47 $87.13 $79.96 76,878
2018-03-28 $86.11 $86.68 $85.61 $85.96 $78.89 11,734
2018-03-27 $87.50 $87.60 $85.63 $85.84 $78.78 129,313
2018-03-26 $86.46 $87.20 $85.68 $87.16 $79.99 45,802
2018-03-23 $86.74 $86.80 $85.16 $85.24 $78.23 21,783
2018-03-22 $87.85 $87.85 $86.56 $86.62 $79.50 23,216
2018-03-21 $88.55 $89.07 $88.47 $88.59 $81.30 25,887
2018-03-20 $88.52 $88.90 $88.43 $88.59 $81.30 41,304
2018-03-19 $89.24 $89.33 $88.10 $88.53 $81.25 11,602
2018-03-16 $89.56 $89.75 $89.47 $89.52 $82.16 27,439
2018-03-15 $89.72 $89.92 $89.35 $89.51 $82.15 52,127
2018-03-14 $90.28 $90.28 $89.41 $89.60 $82.23 9,022
2018-03-13 $90.56 $90.80 $89.64 $89.74 $82.36 25,704
2018-03-12 $90.54 $90.60 $90.24 $90.37 $82.94 11,397
2018-03-09 $89.67 $90.36 $89.46 $90.28 $82.86 14,324
2018-03-08 $89.23 $89.25 $88.79 $89.25 $81.91 20,071
2018-03-07 $88.29 $89.03 $88.18 $88.93 $81.62 17,749
2018-03-06 $89.49 $89.49 $88.58 $88.90 $81.59 4,481
2018-03-05 $87.33 $88.95 $87.30 $88.66 $81.37 28,957
2018-03-02 $86.91 $87.86 $86.65 $87.75 $80.53 6,034
2018-03-01 $88.40 $88.88 $86.89 $87.47 $80.28 92,269
2018-02-28 $89.94 $89.94 $88.64 $88.64 $81.35 18,568
2018-02-27 $90.62 $90.67 $89.47 $89.47 $82.11 30,308
2018-02-26 $90.23 $90.79 $90.07 $90.79 $83.32 12,213
2018-02-23 $89.12 $89.94 $89.04 $89.94 $82.54 9,776
2018-02-22 $89.05 $89.45 $88.54 $88.69 $81.40 158,796
2018-02-21 $89.12 $89.81 $88.45 $88.45 $81.18 19,124
2018-02-20 $89.19 $89.63 $88.80 $89.00 $81.68 13,965
2018-02-16 $89.48 $89.90 $89.48 $89.69 $82.31 7,104
2018-02-15 $89.20 $89.49 $88.69 $89.49 $82.13 409,046
2018-02-14 $86.79 $88.70 $86.79 $88.68 $81.39 17,742
2018-02-13 $86.80 $87.36 $86.72 $87.28 $80.10 9,555
2018-02-12 $86.59 $87.59 $86.41 $87.13 $79.96 22,075
2018-02-09 $86.05 $86.45 $83.58 $86.15 $79.07 173,185
2018-02-08 $88.12 $88.12 $85.03 $85.03 $78.04 27,403
2018-02-07 $88.35 $89.17 $87.90 $87.90 $80.67 38,110
2018-02-06 $86.19 $88.81 $85.73 $88.52 $81.24 120,765
2018-02-05 $89.78 $90.34 $86.84 $86.90 $79.75 38,197
2018-02-02 $91.98 $92.05 $90.72 $90.72 $83.26 56,716
2018-02-01 $92.23 $92.84 $92.03 $92.67 $85.05 94,103
2018-01-31 $93.05 $93.05 $92.23 $92.68 $85.06 34,964
2018-01-30 $92.97 $93.12 $92.45 $92.52 $84.91 19,988
2018-01-29 $93.77 $93.91 $93.40 $93.47 $85.78 43,690
2018-01-26 $93.67 $94.23 $93.67 $94.07 $86.33 20,493
2018-01-25 $93.82 $93.82 $93.06 $93.28 $85.61 30,086
2018-01-24 $93.74 $93.79 $93.01 $93.41 $85.73 40,181
2018-01-23 $93.12 $93.30 $93.11 $93.23 $85.56 13,805
2018-01-22 $92.44 $93.00 $92.30 $92.93 $85.29 13,269
2018-01-19 $92.35 $92.36 $92.13 $92.29 $84.70 13,086
2018-01-18 $91.88 $92.12 $91.84 $91.87 $84.31 42,045
2018-01-17 $91.87 $92.31 $91.58 $92.04 $84.47 19,418
2018-01-16 $92.07 $92.29 $91.35 $91.49 $83.97 47,467
2018-01-12 $91.19 $91.68 $91.10 $91.65 $84.11 12,583
2018-01-11 $90.60 $90.85 $90.56 $90.83 $83.36 34,293
2018-01-10 $90.28 $90.59 $90.13 $90.20 $82.78 26,461
2018-01-09 $90.59 $90.69 $90.32 $90.41 $82.97 72,327
2018-01-08 $90.29 $90.49 $90.20 $90.20 $82.78 81,742
2018-01-05 $90.10 $90.42 $90.00 $90.42 $82.98 21,175
2018-01-04 $89.71 $89.90 $89.55 $89.71 $82.33 78,145
2018-01-03 $88.88 $89.31 $88.88 $89.31 $81.97 28,123
2018-01-02 $88.42 $88.78 $88.21 $88.78 $81.48 124,504
2017-12-29 $88.53 $88.53 $88.03 $88.11 $80.86 15,730
2017-12-28 $88.38 $88.38 $88.13 $88.28 $81.02 12,264
2017-12-27 $88.09 $88.23 $88.01 $88.12 $80.87 50,699
2017-12-26 $87.95 $88.02 $87.82 $88.00 $80.76 26,677
2017-12-22 $87.90 $88.10 $87.77 $88.10 $80.85 185,378
2017-12-21 $87.86 $88.07 $87.70 $87.91 $80.68 34,908
2017-12-20 $88.10 $88.10 $87.56 $87.68 $80.47 39,953
2017-12-19 $87.95 $87.99 $87.62 $87.80 $80.58 101,228
2017-12-18 $88.65 $88.86 $88.58 $88.79 $80.73 111,064
2017-12-15 $87.96 $88.19 $87.78 $87.95 $79.97 25,780
2017-12-14 $88.07 $88.08 $87.61 $87.79 $79.82 23,222
2017-12-13 $88.12 $88.31 $88.00 $88.00 $80.01 28,128
2017-12-12 $87.89 $88.11 $87.72 $88.01 $80.02 27,529
2017-12-11 $87.72 $87.80 $87.54 $87.72 $79.76 72,413
2017-12-08 $87.38 $87.63 $87.37 $87.58 $79.63 31,584
2017-12-07 $86.87 $87.23 $86.83 $87.18 $79.27 37,204
2017-12-06 $86.88 $87.00 $86.79 $86.97 $79.08 24,281
2017-12-05 $87.26 $87.38 $86.95 $86.99 $79.09 30,311
2017-12-04 $87.82 $87.97 $87.19 $87.19 $79.27 36,039
2017-12-01 $87.31 $87.59 $86.74 $87.41 $79.47 37,070
2017-11-30 $87.38 $87.76 $87.38 $87.56 $79.61 16,007
2017-11-29 $87.37 $87.38 $86.84 $87.09 $79.18 15,191
2017-11-28 $86.68 $87.30 $86.68 $87.30 $79.37 34,986
2017-11-27 $86.73 $86.89 $86.58 $86.64 $78.77 13,801
2017-11-24 $86.83 $86.89 $86.83 $86.88 $78.99 2,690
2017-11-22 $86.50 $86.65 $86.29 $86.49 $78.64 77,454
2017-11-21 $86.13 $86.46 $86.13 $86.45 $78.60 46,542
2017-11-20 $85.86 $85.96 $85.53 $85.91 $78.11 18,563
2017-11-17 $85.87 $85.90 $85.70 $85.78 $77.99 22,427
2017-11-16 $85.68 $86.04 $85.68 $85.98 $78.17 3,145
2017-11-15 $85.21 $85.40 $85.00 $85.26 $77.52 24,257
2017-11-14 $85.53 $85.73 $85.49 $85.60 $77.83 10,630
2017-11-13 $85.50 $85.83 $85.50 $85.79 $78.00 5,433
2017-11-10 $85.92 $86.00 $85.79 $85.96 $78.16 9,421
2017-11-09 $85.79 $86.09 $85.50 $85.98 $78.17 9,295
2017-11-08 $86.29 $86.48 $86.28 $86.48 $78.63 12,071
2017-11-07 $86.38 $86.43 $85.97 $86.20 $78.37 14,845
2017-11-06 $86.18 $86.41 $86.08 $86.38 $78.54 8,259
2017-11-03 $85.86 $86.19 $85.73 $86.05 $78.24 41,982
2017-11-02 $85.85 $86.11 $85.81 $86.08 $78.27 3,821
2017-11-01 $86.24 $86.25 $85.89 $85.89 $78.09 5,723
2017-10-31 $85.85 $85.96 $85.72 $85.88 $78.08 10,334
2017-10-30 $85.69 $85.79 $85.55 $85.62 $77.85 5,534
2017-10-27 $85.55 $85.77 $85.32 $85.67 $77.89 22,396
2017-10-26 $85.50 $85.50 $85.36 $85.36 $77.61 23,791
2017-10-25 $85.56 $85.56 $84.90 $85.22 $77.48 30,057
2017-10-24 $85.62 $85.73 $85.55 $85.67 $77.89 57,689
2017-10-23 $85.92 $85.92 $85.42 $85.69 $77.91 58,168
2017-10-20 $85.76 $85.79 $85.58 $85.76 $77.97 27,213
2017-10-19 $85.32 $85.59 $85.16 $85.59 $77.82 18,175
2017-10-18 $85.67 $85.67 $85.52 $85.57 $77.80 52,782
2017-10-17 $85.33 $85.51 $85.26 $85.51 $77.75 142,274
2017-10-16 $85.55 $85.58 $85.36 $85.50 $77.74 10,389
2017-10-13 $85.51 $85.53 $85.39 $85.46 $77.70 11,945
2017-10-12 $85.23 $85.31 $85.07 $85.25 $77.51 17,602
2017-10-11 $85.13 $85.30 $85.13 $85.30 $77.56 11,163
2017-10-10 $84.90 $85.09 $84.79 $85.02 $77.30 50,749
2017-10-09 $84.84 $84.91 $84.53 $84.61 $76.93 40,970
2017-10-06 $84.60 $84.82 $84.59 $84.73 $77.04 39,214
2017-10-05 $84.64 $84.94 $84.64 $84.94 $77.23 7,181
2017-10-04 $84.54 $84.71 $84.45 $84.64 $76.96 32,037
2017-10-03 $84.41 $84.57 $84.41 $84.52 $76.85 4,107
2017-10-02 $84.13 $84.42 $84.13 $84.42 $76.75 46,783
2017-09-29 $83.82 $84.20 $83.82 $84.09 $76.46 7,493
2017-09-28 $83.63 $83.85 $83.63 $83.76 $76.16 14,153
2017-09-27 $83.40 $83.86 $83.40 $83.86 $76.25 4,855
2017-09-26 $83.43 $83.60 $83.28 $83.46 $75.88 11,846
2017-09-25 $83.62 $83.76 $83.24 $83.53 $75.95 23,998
2017-09-22 $83.58 $83.84 $83.50 $83.84 $76.23 10,057
2017-09-21 $83.69 $83.81 $83.59 $83.59 $76.00 53,951
2017-09-20 $83.94 $83.99 $83.77 $83.90 $76.28 65,386
2017-09-19 $83.78 $83.82 $83.64 $83.75 $76.15 31,166
2017-09-18 $83.61 $83.61 $83.61 $83.61 $76.02 951
2017-09-15 $83.31 $83.57 $83.31 $83.54 $75.96 4,605
2017-09-14 $83.21 $83.47 $83.17 $83.47 $75.89 74,145
2017-09-13 $83.28 $83.42 $83.21 $83.37 $75.80 6,306
2017-09-12 $83.25 $83.45 $83.25 $83.43 $75.86 3,580
2017-09-11 $82.97 $83.32 $82.97 $83.28 $75.72 9,962
2017-09-08 $82.50 $82.65 $82.45 $82.48 $74.99 4,740
2017-09-07 $82.53 $82.57 $82.38 $82.56 $75.06 3,294
2017-09-06 $82.16 $82.38 $82.15 $82.22 $74.76 7,716
2017-09-05 $82.31 $82.41 $81.63 $81.93 $74.49 11,845
2017-09-01 $82.49 $82.61 $82.42 $82.42 $74.94 6,378
2017-08-31 $81.97 $82.35 $81.97 $82.35 $74.87 3,228
2017-08-30 $81.55 $81.84 $81.38 $81.70 $74.28 30,663
2017-08-29 $81.09 $81.70 $81.09 $81.63 $74.22 12,631
2017-08-28 $81.89 $81.89 $81.54 $81.60 $74.19 9,311
2017-08-25 $81.69 $81.93 $81.58 $81.59 $74.18 13,204
2017-08-24 $81.60 $81.64 $81.33 $81.37 $73.98 6,983
2017-08-23 $81.40 $81.59 $81.32 $81.55 $74.15 8,344
2017-08-22 $81.25 $81.70 $81.25 $81.70 $74.28 11,909
2017-08-21 $80.97 $80.98 $80.75 $80.95 $73.60 7,176
2017-08-18 $80.98 $81.16 $80.90 $80.98 $73.63 19,256
2017-08-17 $81.81 $81.81 $80.95 $80.95 $73.60 12,530
2017-08-16 $82.10 $82.13 $81.95 $82.03 $74.58 3,781
2017-08-15 $81.94 $81.94 $81.69 $81.75 $74.33 6,872
2017-08-14 $81.84 $81.97 $81.75 $81.88 $74.45 3,480
2017-08-11 $81.18 $81.31 $81.04 $81.07 $73.71 22,680
2017-08-10 $81.91 $82.01 $81.12 $81.19 $73.82 22,473
2017-08-09 $82.02 $82.36 $82.01 $82.36 $74.88 10,494
2017-08-08 $82.59 $82.84 $82.30 $82.41 $74.93 61,036
2017-08-07 $82.54 $82.72 $82.54 $82.72 $75.21 7,262
2017-08-04 $82.66 $82.66 $82.46 $82.62 $75.12 33,355
2017-08-03 $82.52 $82.69 $82.41 $82.52 $75.03 25,354
2017-08-02 $82.58 $82.69 $82.19 $82.56 $75.06 18,570
2017-08-01 $82.68 $82.76 $82.45 $82.76 $75.25 67,596
2017-07-31 $82.36 $82.48 $82.10 $82.28 $74.81 12,353
2017-07-28 $82.12 $82.23 $81.91 $82.23 $74.76 6,509
2017-07-27 $82.53 $82.53 $81.91 $82.13 $74.67 3,908
2017-07-26 $82.38 $82.43 $82.18 $82.40 $74.92 50,244
2017-07-25 $82.30 $82.31 $82.17 $82.20 $74.74 14,042
2017-07-24 $81.80 $82.04 $81.75 $81.89 $74.46 5,796
2017-07-21 $81.94 $81.95 $81.73 $81.93 $74.49 13,703
2017-07-20 $82.26 $82.27 $82.03 $82.27 $74.80 8,219
2017-07-19 $81.85 $82.06 $81.85 $82.06 $74.61 8,695
2017-07-18 $81.54 $81.67 $81.44 $81.67 $74.26 4,355
2017-07-17 $81.63 $81.67 $81.49 $81.50 $74.10 5,639
2017-07-14 $81.43 $81.67 $81.29 $81.67 $74.26 13,534
2017-07-13 $81.14 $81.27 $81.00 $81.25 $73.87 7,991
2017-07-12 $80.86 $81.13 $80.86 $80.96 $73.61 6,644
2017-07-11 $80.30 $80.45 $80.10 $80.44 $73.14 10,353
2017-07-10 $80.23 $80.44 $80.21 $80.40 $73.10 4,358
2017-07-07 $79.94 $80.26 $79.91 $80.26 $72.97 3,090
2017-07-06 $80.20 $80.20 $79.81 $79.91 $72.66 7,834
2017-07-05 $80.39 $80.54 $80.17 $80.43 $73.13 5,273
2017-07-03 $80.44 $80.68 $80.37 $80.37 $73.07 18,777
2017-06-30 $80.60 $80.60 $80.26 $80.33 $73.04 26,986
2017-06-29 $80.92 $81.20 $79.87 $80.30 $73.01 43,151
2017-06-28 $80.70 $80.98 $80.70 $80.90 $73.56 7,898
2017-06-27 $80.61 $80.74 $80.30 $80.31 $73.02 12,334
2017-06-26 $80.84 $81.04 $80.59 $80.65 $73.33 28,748
2017-06-23 $80.37 $80.61 $80.33 $80.57 $73.26 127,261
2017-06-22 $80.37 $80.55 $80.29 $80.31 $73.02 12,712
2017-06-21 $80.37 $80.52 $80.26 $80.31 $73.02 19,177
2017-06-20 $81.00 $81.00 $80.33 $80.45 $73.15 728,765
2017-06-19 $81.63 $82.00 $81.63 $81.99 $73.78 12,688
2017-06-16 $81.26 $81.48 $81.06 $81.48 $73.32 50,685
2017-06-15 $80.81 $81.20 $80.72 $81.02 $72.91 12,043
2017-06-14 $81.93 $81.93 $81.43 $81.46 $73.31 19,729
2017-06-13 $81.49 $81.72 $81.43 $81.67 $73.49 23,330
2017-06-12 $81.23 $81.23 $80.91 $81.22 $73.09 39,106
2017-06-09 $81.46 $81.63 $81.00 $81.37 $73.22 24,246
2017-06-08 $81.46 $81.53 $81.27 $81.51 $73.35 18,416
2017-06-07 $81.64 $81.65 $81.16 $81.47 $73.31 30,625
2017-06-06 $81.35 $81.54 $81.35 $81.43 $73.28 9,620
2017-06-05 $81.75 $81.75 $81.53 $81.60 $73.43 20,101
2017-06-02 $81.53 $81.89 $81.48 $81.86 $73.67 26,749
2017-06-01 $80.85 $81.46 $80.85 $81.46 $73.31 37,672
2017-05-31 $81.06 $81.06 $80.66 $80.83 $72.74 23,151
2017-05-30 $80.78 $81.00 $80.69 $81.00 $72.89 44,334
2017-05-26 $80.74 $80.88 $80.73 $80.88 $72.78 28,412
2017-05-25 $80.88 $81.02 $80.83 $80.88 $72.78 10,220
2017-05-24 $80.61 $80.85 $80.47 $80.85 $72.76 24,864
2017-05-23 $80.65 $80.78 $80.44 $80.49 $72.43 87,377
2017-05-22 $80.29 $80.64 $80.29 $80.64 $72.57 126,901
2017-05-19 $79.99 $80.29 $79.98 $80.09 $72.07 23,425
2017-05-18 $79.18 $79.69 $79.02 $79.41 $71.46 32,258
2017-05-17 $79.98 $80.02 $79.26 $79.27 $71.34 84,376
2017-05-16 $80.61 $80.80 $80.35 $80.55 $72.49 11,289
2017-05-15 $80.28 $80.35 $80.23 $80.35 $72.31 17,334
2017-05-12 $79.79 $79.91 $79.72 $79.83 $71.84 9,138
2017-05-11 $79.69 $79.86 $79.40 $79.77 $71.78 88,160
2017-05-10 $79.80 $80.01 $79.78 $79.94 $71.94 13,434
2017-05-09 $80.02 $80.03 $79.75 $79.90 $71.90 6,245
2017-05-08 $80.02 $80.02 $79.88 $79.94 $71.94 212,417
2017-05-05 $79.79 $80.11 $79.67 $80.08 $72.06 26,712
2017-05-04 $79.53 $79.65 $79.32 $79.65 $71.68 19,919
2017-05-03 $79.35 $79.39 $79.14 $79.39 $71.44 7,886
2017-05-02 $79.36 $79.47 $79.29 $79.46 $71.51 13,315
2017-05-01 $79.42 $79.54 $79.23 $79.42 $71.47 32,261
2017-04-28 $79.32 $79.37 $79.08 $79.18 $71.25 14,263
2017-04-27 $79.33 $79.33 $79.11 $79.19 $71.26 35,030
2017-04-26 $79.29 $79.55 $79.24 $79.25 $71.32 16,795
2017-04-25 $79.18 $79.48 $79.18 $79.37 $71.43 61,201
2017-04-24 $78.67 $78.95 $78.67 $78.88 $70.98 45,045
2017-04-21 $77.64 $77.71 $77.56 $77.58 $69.82 4,286
2017-04-20 $77.54 $77.86 $77.50 $77.66 $69.89 101,158
2017-04-19 $77.53 $77.57 $77.11 $77.19 $69.46 17,563
2017-04-18 $77.32 $77.40 $77.08 $77.26 $69.53 9,640
2017-04-17 $77.15 $77.60 $77.15 $77.55 $69.79 9,229
2017-04-13 $77.36 $77.50 $76.95 $76.98 $69.27 38,454
2017-04-12 $77.70 $77.77 $77.45 $77.59 $69.82 17,537
2017-04-11 $77.63 $77.82 $77.33 $77.82 $70.03 18,077
2017-04-10 $77.69 $77.90 $77.61 $77.68 $69.90 5,417
2017-04-07 $77.62 $77.85 $77.60 $77.66 $69.89 12,875
2017-04-06 $77.65 $77.73 $77.52 $77.63 $69.86 15,508
2017-04-05 $78.05 $78.23 $77.59 $77.59 $69.82 33,066
2017-04-04 $77.62 $77.91 $77.53 $77.72 $69.94 212,329
2017-04-03 $77.95 $78.03 $77.39 $77.84 $70.05 19,465
2017-03-31 $78.01 $78.12 $77.87 $77.87 $70.08 41,177
2017-03-30 $78.06 $78.31 $77.92 $78.15 $70.33 10,187
2017-03-29 $77.87 $79.43 $77.84 $77.99 $70.18 16,684
2017-03-28 $77.37 $78.10 $77.37 $78.06 $70.25 21,080
2017-03-27 $76.97 $77.63 $76.95 $77.44 $69.69 14,407
2017-03-24 $77.68 $77.72 $77.41 $77.50 $69.74 8,364
2017-03-23 $77.32 $77.73 $77.32 $77.39 $69.64 9,926
2017-03-22 $77.24 $77.62 $77.15 $77.62 $69.85 14,057
2017-03-21 $78.24 $78.47 $77.19 $77.19 $69.46 140,193
2017-03-20 $78.09 $78.23 $77.79 $78.03 $70.22 169,019
2017-03-17 $78.42 $78.43 $78.12 $78.12 $70.30 10,414
2017-03-16 $78.35 $78.40 $78.12 $78.30 $70.46 289,828
2017-03-15 $77.36 $78.00 $77.36 $78.00 $70.19 19,004
2017-03-14 $77.35 $77.35 $77.10 $77.15 $69.43 13,385
2017-03-13 $77.60 $77.77 $77.43 $77.77 $69.99 62,696
2017-03-10 $77.58 $77.58 $77.09 $77.45 $69.70 6,659
2017-03-09 $77.06 $77.39 $76.92 $77.01 $69.30 5,299
2017-03-08 $77.23 $77.28 $76.82 $76.92 $69.22 8,171
2017-03-07 $77.26 $77.34 $77.01 $77.16 $69.44 9,979
2017-03-06 $77.43 $77.43 $77.10 $77.41 $69.66 8,996
2017-03-03 $77.51 $77.66 $77.37 $77.66 $69.89 5,284
2017-03-02 $77.87 $77.87 $77.40 $77.40 $69.65 11,356
2017-03-01 $77.49 $78.08 $77.49 $77.90 $70.10 118,553
2017-02-28 $77.20 $77.24 $76.88 $77.08 $69.36 16,114
2017-02-27 $77.00 $77.28 $77.00 $77.25 $69.52 8,688
2017-02-24 $76.88 $77.21 $76.84 $77.20 $69.47 13,335
2017-02-23 $77.52 $77.52 $77.15 $77.20 $69.47 5,900
2017-02-22 $77.41 $77.41 $77.08 $77.27 $69.54 31,362
2017-02-21 $76.92 $77.34 $76.92 $77.20 $69.47 7,224
2017-02-17 $76.76 $76.99 $76.66 $76.89 $69.19 59,808
2017-02-16 $76.79 $76.97 $76.66 $76.97 $69.27 9,738
2017-02-15 $76.34 $76.91 $76.34 $76.78 $69.09 50,042
2017-02-14 $76.50 $76.63 $76.06 $76.63 $68.96 30,405
2017-02-13 $76.20 $76.52 $76.20 $76.36 $68.72 45,055
2017-02-10 $75.92 $76.12 $75.92 $75.99 $68.38 24,462
2017-02-09 $75.70 $75.91 $75.65 $75.80 $68.21 38,888
2017-02-08 $75.35 $75.52 $75.35 $75.52 $67.96 10,031
2017-02-07 $75.48 $75.48 $75.32 $75.39 $67.84 3,290
2017-02-06 $75.51 $75.51 $75.21 $75.42 $67.87 15,043
2017-02-03 $75.49 $75.76 $75.49 $75.59 $68.02 7,658
2017-02-02 $75.01 $75.28 $75.01 $75.26 $67.73 14,599
2017-02-01 $75.45 $75.46 $74.95 $75.24 $67.71 14,283
2017-01-31 $74.94 $75.11 $74.78 $75.11 $67.59 11,041
2017-01-30 $75.26 $75.26 $74.67 $75.07 $67.56 27,711
2017-01-27 $75.78 $75.78 $75.41 $75.56 $68.00 17,447
2017-01-26 $75.82 $75.82 $75.51 $75.62 $68.05 9,552
2017-01-25 $75.54 $75.77 $75.36 $75.67 $68.10 35,944
2017-01-24 $74.61 $75.17 $74.61 $75.10 $67.58 49,130
2017-01-23 $74.59 $74.69 $74.35 $74.66 $67.19 24,573
2017-01-20 $74.67 $74.78 $74.48 $74.64 $67.17 12,906
2017-01-19 $74.45 $74.50 $74.15 $74.47 $67.02 29,880
2017-01-18 $74.54 $74.74 $74.41 $74.54 $67.08 16,203
2017-01-17 $75.00 $75.00 $74.47 $74.73 $67.25 23,596
2017-01-13 $74.70 $74.97 $74.70 $74.94 $67.44 26,514
2017-01-12 $74.60 $74.77 $74.24 $74.73 $67.25 60,928
2017-01-11 $74.50 $74.58 $74.35 $74.58 $67.11 17,142
2017-01-10 $74.79 $74.79 $74.47 $74.53 $67.07 19,652
2017-01-09 $74.41 $74.59 $74.37 $74.42 $66.97 7,713
2017-01-06 $74.56 $74.86 $74.37 $74.79 $67.30 123,170
2017-01-05 $74.43 $74.64 $74.36 $74.64 $67.17 15,457
2017-01-04 $74.08 $74.40 $74.02 $74.39 $66.94 22,725
2017-01-03 $73.77 $73.77 $73.38 $73.76 $66.38 63,150
2016-12-30 $73.63 $73.63 $72.92 $73.08 $65.76 23,398
2016-12-29 $73.33 $73.34 $73.06 $73.32 $65.98 15,108
2016-12-28 $73.51 $73.51 $73.06 $73.16 $65.84 825,644
2016-12-27 $73.58 $73.71 $73.50 $73.54 $66.18 104,779
2016-12-23 $73.40 $73.63 $73.32 $73.59 $66.22 28,548
2016-12-22 $73.29 $73.43 $73.25 $73.31 $65.97 20,143
2016-12-21 $73.55 $73.68 $73.50 $73.54 $66.18 18,829
2016-12-20 $74.41 $74.45 $74.23 $74.45 $66.33 16,703
2016-12-19 $74.32 $74.32 $74.07 $74.15 $66.06 10,174
2016-12-16 $74.24 $74.29 $73.88 $73.93 $65.87 69,325
2016-12-15 $73.98 $74.28 $73.90 $74.21 $66.12 25,315
2016-12-14 $74.61 $75.42 $73.87 $74.03 $65.96 33,343
2016-12-13 $74.76 $74.89 $74.63 $74.79 $66.63 14,446
2016-12-12 $74.32 $74.41 $74.04 $74.16 $66.07 64,072
2016-12-09 $74.12 $74.28 $73.80 $74.20 $66.11 6,678
2016-12-08 $73.98 $74.23 $73.72 $74.03 $65.96 14,699
2016-12-07 $73.12 $73.88 $73.12 $73.88 $65.82 52,011
2016-12-06 $72.56 $72.88 $72.44 $72.84 $64.90 9,638
2016-12-05 $72.54 $72.69 $72.40 $72.47 $64.57 99,890
2016-12-02 $72.32 $72.32 $71.97 $72.20 $64.33 55,325
2016-12-01 $72.17 $72.37 $71.93 $72.08 $64.22 33,318
2016-11-30 $72.55 $72.58 $72.30 $72.31 $64.43 21,595
2016-11-29 $72.25 $72.54 $72.12 $72.49 $64.59 16,945
2016-11-28 $72.34 $72.38 $72.10 $72.15 $64.28 27,850
2016-11-25 $72.44 $72.44 $72.23 $72.32 $64.43 10,049
2016-11-23 $71.86 $72.19 $71.85 $72.08 $64.22 21,802
2016-11-22 $72.69 $72.69 $71.93 $72.11 $64.25 15,868
2016-11-21 $71.95 $72.10 $71.73 $72.10 $64.24 10,993
2016-11-18 $71.61 $71.67 $71.35 $71.54 $63.74 17,961
2016-11-17 $71.62 $71.88 $71.59 $71.88 $64.04 34,080
2016-11-16 $71.42 $71.55 $71.19 $71.38 $63.60 18,446
2016-11-15 $71.27 $71.79 $71.27 $71.66 $63.84 10,119
2016-11-14 $71.31 $71.34 $71.07 $71.34 $63.56 10,295
2016-11-11 $71.55 $71.55 $71.05 $71.43 $63.64 7,878
2016-11-10 $71.98 $72.00 $71.09 $71.70 $63.88 46,872
2016-11-09 $70.77 $71.91 $70.77 $71.69 $63.87 96,257
2016-11-08 $71.20 $71.50 $70.78 $71.33 $63.55 28,761
2016-11-07 $70.89 $71.23 $70.66 $71.23 $63.46 55,408
2016-11-04 $69.75 $70.10 $69.67 $69.75 $62.14 21,828
2016-11-03 $70.23 $70.46 $69.94 $69.98 $62.35 19,811
2016-11-02 $70.51 $70.80 $70.10 $70.32 $62.65 27,006
2016-11-01 $71.20 $71.20 $70.33 $70.82 $63.10 23,985
2016-10-31 $71.34 $71.37 $71.04 $71.12 $63.36 32,073
2016-10-28 $71.35 $71.52 $71.08 $71.33 $63.55 38,066
2016-10-27 $71.81 $71.81 $71.26 $71.35 $63.57 9,472
2016-10-26 $71.45 $71.75 $71.26 $71.49 $63.69 48,773
2016-10-25 $71.78 $71.78 $71.55 $71.77 $63.94 96,775
2016-10-24 $71.91 $71.95 $71.72 $71.83 $64.00 7,330
2016-10-21 $71.29 $71.65 $71.29 $71.65 $63.84 77,686
2016-10-20 $71.77 $71.87 $71.49 $71.78 $63.95 26,620
2016-10-19 $71.81 $71.89 $71.73 $71.81 $63.98 21,776
2016-10-18 $71.75 $71.75 $71.39 $71.63 $63.82 42,100
2016-10-17 $71.17 $71.26 $70.95 $71.01 $63.27 13,251
2016-10-14 $71.52 $71.60 $71.13 $71.13 $63.37 5,605
2016-10-13 $70.50 $71.24 $70.47 $71.20 $63.44 13,179
2016-10-12 $71.24 $71.48 $71.15 $71.40 $63.61 20,718
2016-10-11 $71.90 $71.90 $71.18 $71.45 $63.66 22,216
2016-10-10 $72.33 $72.55 $72.30 $72.42 $64.52 15,032
2016-10-07 $72.26 $72.26 $71.71 $71.99 $64.14 28,853
2016-10-06 $72.22 $72.35 $72.19 $72.23 $64.35 6,264
2016-10-05 $72.55 $72.65 $72.37 $72.56 $64.65 13,423
2016-10-04 $72.58 $72.58 $72.00 $72.26 $64.38 27,579
2016-10-03 $72.36 $72.40 $72.19 $72.32 $64.43 9,258
2016-09-30 $72.08 $72.73 $72.08 $72.66 $64.74 18,999
2016-09-29 $72.68 $72.71 $71.95 $72.05 $64.19 13,172
2016-09-28 $72.41 $72.69 $72.13 $72.69 $64.76 9,897
2016-09-27 $71.86 $72.27 $71.81 $72.22 $64.34 6,816
2016-09-26 $71.94 $72.07 $71.80 $71.81 $63.98 14,422
2016-09-23 $72.60 $72.79 $72.46 $72.48 $64.58 43,172
2016-09-22 $73.18 $73.24 $72.94 $72.95 $65.00 9,723
2016-09-21 $72.06 $72.50 $71.70 $72.50 $64.59 5,735
2016-09-20 $71.64 $71.76 $71.20 $71.20 $63.44 159,506
2016-09-19 $71.76 $71.77 $71.24 $71.40 $63.61 11,754
2016-09-16 $70.98 $71.38 $70.98 $71.30 $63.53 46,659
2016-09-15 $71.15 $71.78 $71.15 $71.52 $63.72 13,444
2016-09-14 $71.38 $71.51 $71.08 $71.08 $63.33 1,314
2016-09-13 $71.80 $71.93 $70.83 $71.10 $63.35 814,723
2016-09-12 $71.71 $72.62 $71.71 $72.45 $64.55 6,019
2016-09-09 $72.58 $72.73 $71.57 $71.60 $63.79 15,009
2016-09-08 $74.60 $74.60 $73.26 $73.38 $65.38 33,780
2016-09-07 $73.49 $73.66 $73.40 $73.52 $65.50 606,622
2016-09-06 $73.17 $73.58 $73.17 $73.58 $65.56 12,563
2016-09-02 $73.04 $73.19 $73.04 $73.07 $65.10 3,520
2016-09-01 $72.43 $72.66 $72.20 $72.64 $64.72 10,859
2016-08-31 $72.49 $72.56 $72.11 $72.45 $64.55 13,423
2016-08-30 $72.73 $72.74 $72.45 $72.58 $64.67 10,395
2016-08-29 $72.43 $72.74 $72.41 $72.74 $64.81 3,804
2016-08-26 $72.63 $72.63 $72.03 $72.36 $64.47 11,545
2016-08-25 $72.63 $72.87 $72.47 $72.51 $64.60 22,597
2016-08-24 $73.11 $73.13 $72.73 $72.85 $64.91 19,525
2016-08-23 $73.19 $73.40 $73.14 $73.17 $65.19 12,393
2016-08-22 $72.61 $72.90 $72.61 $72.80 $64.86 12,386
2016-08-19 $72.78 $72.93 $72.77 $72.93 $64.98 4,638
2016-08-18 $72.99 $73.19 $72.77 $73.19 $65.21 44,902
2016-08-17 $72.72 $73.13 $72.46 $72.99 $65.03 15,631
2016-08-16 $73.07 $73.07 $72.78 $72.92 $64.97 12,162
2016-08-15 $73.21 $73.26 $72.99 $73.13 $65.16 12,988
2016-08-12 $72.79 $73.03 $72.69 $72.93 $64.98 54,265
2016-08-11 $72.75 $73.06 $72.73 $72.97 $65.01 27,588
2016-08-10 $72.89 $72.89 $72.39 $72.39 $64.50 54,392
2016-08-09 $72.37 $72.68 $72.36 $72.57 $64.66 27,413
2016-08-08 $72.39 $72.39 $72.05 $72.25 $64.37 5,146
2016-08-05 $71.82 $72.25 $71.82 $72.09 $64.23 24,458
2016-08-04 $71.53 $71.72 $71.53 $71.58 $63.78 8,339
2016-08-03 $71.25 $71.45 $71.19 $71.40 $63.61 26,027
2016-08-02 $72.03 $72.03 $71.10 $71.58 $63.77 31,597
2016-08-01 $72.06 $72.11 $71.63 $71.89 $64.05 7,058
2016-07-29 $71.85 $72.26 $71.71 $72.21 $64.34 9,793
2016-07-28 $71.50 $71.83 $71.32 $71.80 $63.97 7,582
2016-07-27 $71.97 $71.97 $70.96 $71.47 $63.68 38,882
2016-07-26 $71.66 $71.78 $71.45 $71.69 $63.87 18,140
2016-07-25 $71.63 $71.63 $71.13 $71.56 $63.76 6,830
2016-07-22 $71.55 $71.63 $71.47 $71.63 $63.82 3,093
2016-07-21 $71.63 $71.76 $71.32 $71.46 $63.67 7,652
2016-07-20 $71.63 $71.72 $71.27 $71.52 $63.72 19,169
2016-07-19 $71.22 $71.32 $70.93 $71.31 $63.53 47,232
2016-07-18 $71.21 $71.52 $71.16 $71.41 $63.62 7,359
2016-07-15 $71.44 $71.56 $71.10 $71.25 $63.48 7,860
2016-07-14 $71.60 $71.70 $71.40 $71.46 $63.67 6,103
2016-07-13 $71.42 $71.42 $70.84 $71.16 $63.40 8,391
2016-07-12 $71.06 $71.27 $70.84 $71.07 $63.32 9,164
2016-07-11 $70.27 $70.61 $70.19 $70.25 $62.59 9,491
2016-07-08 $69.40 $69.81 $69.40 $69.76 $62.15 8,246
2016-07-07 $69.20 $69.32 $68.61 $68.70 $61.21 25,387
2016-07-06 $68.47 $68.98 $68.14 $68.86 $61.35 135,686
2016-07-05 $69.24 $69.33 $68.58 $68.70 $61.21 39,358
2016-07-01 $69.61 $70.00 $69.40 $69.52 $61.94 42,665
2016-06-30 $68.83 $69.50 $68.73 $69.33 $61.77 60,314
2016-06-29 $68.25 $68.73 $68.12 $68.73 $61.24 27,132
2016-06-28 $67.13 $67.68 $66.72 $67.25 $59.92 42,877
2016-06-27 $66.75 $67.15 $65.57 $65.96 $58.77 57,669
2016-06-24 $66.69 $68.75 $66.63 $67.47 $60.11 64,233
2016-06-23 $70.94 $71.46 $70.67 $71.46 $63.67 17,478
2016-06-22 $69.97 $70.17 $69.81 $69.95 $62.32 6,652
2016-06-21 $70.73 $70.94 $70.58 $70.88 $62.41 15,130
2016-06-20 $70.86 $71.06 $70.44 $70.65 $62.21 62,572
2016-06-17 $69.60 $69.90 $69.20 $69.64 $61.32 32,170
2016-06-16 $68.71 $69.47 $68.23 $69.47 $61.17 18,809
2016-06-15 $69.69 $69.69 $69.20 $69.37 $61.08 9,437
2016-06-14 $69.26 $69.26 $68.69 $69.19 $60.92 18,758
2016-06-13 $69.75 $70.14 $69.57 $69.74 $61.41 3,177
2016-06-10 $70.51 $70.73 $70.00 $70.19 $61.80 9,248
2016-06-09 $71.24 $71.59 $71.19 $71.42 $62.89 29,302
2016-06-08 $72.10 $72.10 $71.85 $72.03 $63.42 20,051
2016-06-07 $71.54 $72.02 $71.54 $71.68 $63.12 14,195
2016-06-06 $71.20 $71.66 $71.20 $71.36 $62.83 3,318
2016-06-03 $70.80 $71.16 $70.62 $71.16 $62.66 29,567
2016-06-02 $70.72 $70.88 $70.56 $70.86 $62.39 9,392
2016-06-01 $70.68 $70.96 $70.60 $70.79 $62.33 12,239
2016-05-31 $71.56 $71.56 $70.65 $70.68 $62.23 51,509
2016-05-27 $70.74 $70.99 $70.74 $70.83 $62.37 6,620
2016-05-26 $70.88 $70.90 $70.72 $70.72 $62.27 13,869
2016-05-25 $70.60 $70.98 $70.60 $70.88 $62.41 38,746
2016-05-24 $69.71 $70.26 $69.71 $70.20 $61.81 5,464
2016-05-23 $69.24 $69.52 $69.16 $69.42 $61.13 87,305
2016-05-20 $69.58 $69.64 $69.40 $69.46 $61.16 7,216
2016-05-19 $68.79 $69.15 $68.54 $69.07 $60.82 16,852
2016-05-18 $69.06 $70.01 $69.06 $69.35 $61.06 65,073
2016-05-17 $69.84 $69.87 $69.04 $69.21 $60.94 9,292
2016-05-16 $69.46 $70.13 $69.46 $70.13 $61.75 45,770
2016-05-13 $69.62 $69.84 $69.00 $69.04 $60.79 19,077
2016-05-12 $70.03 $70.03 $69.49 $69.87 $61.52 21,579
2016-05-11 $70.55 $70.55 $69.71 $69.71 $61.38 84,116
2016-05-10 $70.13 $70.36 $70.07 $70.36 $61.95 9,133
2016-05-09 $69.35 $69.60 $69.33 $69.60 $61.28 7,218
2016-05-06 $69.08 $69.52 $69.03 $69.26 $60.98 16,770
2016-05-05 $69.63 $69.63 $69.01 $69.33 $61.05 12,144
2016-05-04 $69.74 $69.74 $69.17 $69.26 $60.98 7,854
2016-05-03 $70.30 $70.34 $69.90 $70.08 $61.71 18,942
2016-05-02 $70.85 $71.05 $70.35 $71.04 $62.55 40,135
2016-04-29 $70.50 $70.50 $69.87 $70.11 $61.73 22,665
2016-04-28 $71.01 $71.36 $70.52 $70.56 $62.13 14,422
2016-04-27 $71.01 $71.63 $70.90 $71.27 $62.75 47,988
2016-04-26 $71.70 $71.70 $71.02 $71.09 $62.60 22,093
2016-04-25 $71.10 $71.15 $70.78 $70.95 $62.47 9,276
2016-04-22 $71.10 $71.42 $70.88 $71.39 $62.86 60,987
2016-04-21 $71.41 $71.84 $71.08 $71.10 $62.60 39,454
2016-04-20 $71.69 $71.87 $71.46 $71.67 $63.11 10,217
2016-04-19 $71.54 $71.70 $71.26 $71.48 $62.94 16,555
2016-04-18 $69.95 $70.89 $69.94 $70.74 $62.29 17,479
2016-04-15 $70.55 $70.60 $70.28 $70.29 $61.89 47,620
2016-04-14 $70.59 $70.64 $70.49 $70.51 $62.09 6,267
2016-04-13 $70.08 $70.57 $70.08 $70.47 $62.05 22,591
2016-04-12 $68.86 $69.70 $68.85 $69.42 $61.13 17,401
2016-04-11 $69.37 $69.37 $68.65 $68.65 $60.45 80,530
2016-04-08 $69.09 $69.26 $68.72 $68.95 $60.71 209,327
2016-04-07 $68.49 $68.50 $68.03 $68.13 $59.99 32,418
2016-04-06 $68.44 $69.12 $68.20 $69.09 $60.83 10,708
2016-04-05 $68.35 $68.45 $68.04 $68.07 $59.94 91,041
2016-04-04 $69.20 $69.52 $69.02 $69.02 $60.77 46,704
2016-04-01 $69.15 $69.45 $68.37 $69.20 $60.93 54,841
2016-03-31 $69.45 $69.78 $69.15 $69.37 $61.08 24,140
2016-03-30 $69.96 $69.99 $69.51 $69.76 $61.42 35,877
2016-03-29 $68.25 $69.36 $68.25 $69.34 $61.05 74,403
2016-03-28 $68.90 $69.20 $68.24 $68.67 $60.47 149,593
2016-03-24 $67.94 $68.52 $67.87 $68.47 $60.29 126,497
2016-03-23 $69.11 $69.20 $68.34 $68.37 $60.20 27,901
2016-03-22 $68.85 $69.32 $68.61 $69.21 $60.94 25,326
2016-03-21 $69.33 $69.36 $68.93 $69.15 $60.89 29,409
2016-03-18 $69.31 $69.43 $69.01 $69.12 $60.86 43,633
2016-03-17 $68.68 $69.45 $68.25 $69.09 $60.83 20,929
2016-03-16 $67.62 $68.70 $67.62 $68.68 $60.47 6,815
2016-03-15 $67.70 $68.19 $67.63 $68.19 $60.04 49,886
2016-03-14 $68.45 $68.61 $68.11 $68.36 $60.19 45,380
2016-03-11 $67.94 $68.68 $67.94 $68.62 $60.42 34,882
2016-03-10 $67.58 $67.95 $66.62 $67.04 $59.03 10,493
2016-03-09 $67.18 $67.35 $66.95 $67.30 $59.26 81,460
2016-03-08 $67.51 $67.51 $66.72 $66.79 $58.81 20,038
2016-03-07 $67.29 $67.96 $67.00 $67.56 $59.49 60,763
2016-03-04 $67.63 $68.00 $67.42 $67.80 $59.70 17,112
2016-03-03 $67.00 $67.36 $66.68 $67.17 $59.14 66,523
2016-03-02 $66.51 $66.79 $66.11 $66.79 $58.81 19,868
2016-03-01 $65.28 $66.49 $65.28 $66.49 $58.55 45,332
2016-02-29 $65.33 $65.55 $64.97 $64.97 $57.21 43,017
2016-02-26 $65.79 $65.81 $65.08 $65.08 $57.30 20,608
2016-02-25 $64.76 $65.21 $64.45 $65.13 $57.35 10,571
2016-02-24 $63.84 $64.62 $63.34 $64.33 $56.64 111,559
2016-02-23 $64.84 $64.84 $64.15 $64.15 $56.49 3,105
2016-02-22 $65.10 $65.31 $64.95 $65.01 $57.24 27,913
2016-02-19 $63.98 $64.38 $63.85 $64.31 $56.63 14,782
2016-02-18 $65.08 $65.11 $64.28 $64.51 $56.80 110,528
2016-02-17 $64.13 $64.77 $64.00 $64.52 $56.81 113,289
2016-02-16 $63.03 $63.55 $62.80 $63.53 $55.94 136,046
2016-02-12 $61.79 $62.31 $61.15 $62.13 $54.71 295,360
2016-02-11 $60.86 $61.50 $60.52 $61.22 $53.91 91,497
2016-02-10 $62.66 $62.68 $61.84 $61.88 $54.49 32,682
2016-02-09 $61.53 $62.37 $61.50 $61.81 $54.42 21,253
2016-02-08 $62.35 $62.45 $61.47 $62.41 $54.95 28,625
2016-02-05 $64.17 $64.30 $63.17 $63.34 $55.77 46,320
2016-02-04 $64.15 $64.80 $63.92 $64.56 $56.85 173,041
2016-02-03 $64.42 $64.60 $63.16 $64.49 $56.78 18,411
2016-02-02 $64.35 $64.69 $63.83 $64.04 $56.39 41,842
2016-02-01 $64.70 $65.62 $64.65 $65.39 $57.58 49,415
2016-01-29 $64.28 $65.35 $64.28 $65.35 $57.54 58,485
2016-01-28 $64.45 $64.45 $63.53 $64.07 $56.41 7,069
2016-01-27 $63.90 $64.47 $63.45 $63.80 $56.18 21,032
2016-01-26 $63.48 $64.36 $63.25 $64.34 $56.65 34,642
2016-01-25 $63.93 $63.94 $63.10 $63.21 $55.66 32,003
2016-01-22 $64.03 $64.29 $63.54 $64.19 $56.52 50,242
2016-01-21 $62.21 $63.00 $61.75 $62.70 $55.21 9,298
2016-01-20 $61.99 $62.74 $60.81 $62.49 $55.02 31,462
2016-01-19 $63.77 $63.89 $62.61 $63.32 $55.75 69,080
2016-01-15 $62.50 $63.72 $62.43 $62.94 $55.42 27,555
2016-01-14 $64.15 $65.16 $64.15 $65.02 $57.25 4,411
2016-01-13 $65.66 $65.66 $63.79 $63.91 $56.27 10,161
2016-01-12 $65.26 $65.33 $64.42 $65.28 $57.48 5,843
2016-01-11 $65.39 $65.39 $64.18 $64.91 $57.15 37,287
2016-01-08 $66.15 $66.15 $64.57 $64.81 $57.07 469,549
2016-01-07 $65.80 $66.73 $65.15 $65.15 $57.37 1,078,284
2016-01-06 $66.90 $67.50 $66.82 $67.33 $59.29 29,184
2016-01-05 $68.22 $68.37 $67.73 $68.12 $59.98 145,220
2016-01-04 $68.02 $68.60 $67.39 $68.60 $60.40 41,372
2015-12-31 $70.00 $70.00 $69.37 $69.60 $61.28 7,822
2015-12-30 $70.22 $70.49 $70.01 $70.01 $61.65 9,353
2015-12-29 $70.43 $70.84 $69.98 $70.80 $62.34 47,761
2015-12-28 $69.60 $70.17 $69.31 $70.08 $61.71 45,296
2015-12-24 $71.22 $71.22 $70.00 $70.00 $61.64 11,851
2015-12-23 $69.86 $70.40 $69.74 $70.40 $61.99 31,646
2015-12-22 $68.78 $69.45 $68.56 $69.31 $61.03 64,940
2015-12-21 $69.15 $69.15 $67.87 $68.64 $60.44 72,278
2015-12-18 $69.52 $70.05 $69.00 $69.09 $60.18 231,414
2015-12-17 $71.08 $71.08 $70.01 $70.01 $60.98 194,346
2015-12-16 $70.47 $71.24 $70.09 $70.78 $61.65 56,434
2015-12-15 $69.95 $70.17 $69.60 $69.94 $60.92 15,603
2015-12-14 $69.64 $69.64 $68.39 $69.33 $60.39 22,847
2015-12-11 $69.70 $69.74 $69.11 $69.13 $60.21 141,016
2015-12-10 $70.74 $70.85 $70.13 $70.47 $61.38 44,537
2015-12-09 $70.61 $71.21 $70.06 $70.43 $61.35 41,983
2015-12-08 $70.71 $70.97 $70.48 $70.84 $61.70 12,835
2015-12-07 $71.47 $71.52 $71.08 $71.52 $62.30 13,642
2015-12-04 $70.98 $72.12 $70.95 $72.07 $62.77 15,955
2015-12-03 $71.50 $71.50 $70.75 $71.01 $61.85 93,442
2015-12-02 $72.05 $72.36 $71.51 $71.69 $62.44 19,509
2015-12-01 $71.59 $72.14 $71.58 $72.06 $62.77 5,064
2015-11-30 $71.54 $71.72 $71.28 $71.62 $62.38 10,352
2015-11-27 $71.49 $71.95 $71.28 $71.47 $62.25 31,986
2015-11-25 $71.40 $71.71 $71.21 $71.69 $62.44 20,316
2015-11-24 $70.94 $71.71 $70.90 $71.71 $62.46 23,653
2015-11-23 $71.41 $71.78 $71.25 $71.39 $62.18 15,083
2015-11-20 $72.04 $72.04 $71.48 $71.83 $62.57 10,274
2015-11-19 $71.47 $71.72 $71.20 $71.55 $62.32 43,386
2015-11-18 $70.99 $71.68 $70.47 $71.52 $62.30 5,784
2015-11-17 $70.93 $71.02 $70.24 $70.86 $61.72 14,253
2015-11-16 $69.63 $70.78 $69.48 $70.78 $61.65 70,995
2015-11-13 $70.00 $70.24 $69.55 $69.73 $60.73 9,579
2015-11-12 $71.11 $71.11 $70.20 $70.21 $61.15 20,686
2015-11-11 $71.53 $71.69 $71.09 $71.09 $61.92 12,534
2015-11-10 $70.75 $71.17 $70.75 $71.17 $61.99 13,308
2015-11-09 $71.39 $71.70 $70.90 $71.03 $61.87 14,176
2015-11-06 $71.59 $72.24 $71.29 $71.78 $62.52 6,767
2015-11-05 $72.28 $72.33 $71.68 $72.22 $62.90 4,725
2015-11-04 $72.71 $72.71 $71.85 $71.95 $62.67 3,899
2015-11-03 $72.00 $72.59 $71.42 $72.23 $62.91 15,870
2015-11-02 $71.58 $72.52 $71.23 $72.01 $62.72 12,287
2015-10-30 $71.66 $71.85 $71.38 $71.42 $62.21 3,562
2015-10-29 $71.73 $72.10 $71.29 $72.08 $62.78 2,676
2015-10-28 $71.45 $72.32 $71.09 $71.56 $62.33 5,827
2015-10-27 $71.02 $71.44 $70.84 $71.38 $62.17 114,096
2015-10-26 $71.67 $71.77 $71.20 $71.49 $62.27 50,372
2015-10-23 $71.40 $71.95 $71.40 $71.55 $62.32 112,934
2015-10-22 $70.99 $71.40 $70.48 $71.06 $61.89 30,641
2015-10-21 $70.87 $70.87 $70.01 $70.01 $60.98 7,052
2015-10-20 $70.63 $70.82 $70.15 $70.65 $61.54 10,757
2015-10-19 $70.37 $70.65 $69.91 $70.56 $61.46 12,787
2015-10-16 $70.69 $70.69 $70.69 $70.69 $61.57 163
2015-10-15 $69.99 $70.69 $69.87 $70.69 $61.57 9,243
2015-10-14 $69.48 $69.67 $69.10 $69.55 $60.58 9,729
2015-10-13 $69.50 $70.15 $69.32 $69.32 $60.38 14,166
2015-10-12 $70.09 $70.19 $69.80 $69.99 $60.96 15,794
2015-10-09 $69.96 $70.29 $69.96 $70.02 $60.99 5,685
2015-10-08 $69.22 $70.01 $68.89 $69.83 $60.82 78,220
2015-10-07 $69.38 $69.72 $68.80 $69.72 $60.73 4,277
2015-10-06 $68.95 $69.33 $68.61 $69.12 $60.20 115,116
2015-10-05 $68.40 $69.27 $68.40 $69.27 $60.34 4,315
2015-10-02 $65.83 $67.37 $65.83 $67.37 $58.68 7,066
2015-10-01 $66.78 $66.83 $65.81 $66.83 $58.21 8,722
2015-09-30 $65.64 $66.77 $65.64 $66.77 $58.16 47,070
2015-09-29 $65.49 $65.62 $64.76 $65.02 $56.63 119,422
2015-09-28 $66.65 $66.65 $65.23 $65.24 $56.83 10,750
2015-09-25 $67.63 $67.66 $67.08 $67.56 $58.85 22,193
2015-09-24 $66.51 $67.10 $65.95 $67.01 $58.37 16,417
2015-09-23 $67.38 $67.38 $66.70 $67.00 $58.36 6,569
2015-09-22 $67.02 $67.15 $66.55 $66.98 $58.34 7,595
2015-09-21 $68.66 $68.84 $67.86 $68.10 $59.32 6,047
2015-09-18 $68.23 $68.86 $68.15 $68.16 $59.37 8,324
2015-09-17 $69.25 $70.69 $69.12 $69.33 $60.39 3,739
2015-09-16 $69.06 $69.34 $69.06 $69.32 $60.38 2,504
2015-09-15 $68.30 $68.97 $68.25 $68.62 $59.77 3,636
2015-09-14 $67.91 $68.17 $67.80 $67.96 $59.19 7,709
2015-09-11 $68.19 $68.36 $67.81 $68.09 $59.31 2,787
2015-09-10 $67.71 $68.76 $67.71 $68.14 $59.35 31,268
2015-09-09 $69.53 $69.53 $68.00 $68.00 $59.23 14,961
2015-09-08 $68.59 $68.92 $67.57 $68.92 $60.03 15,590

iShares MSCI World ETF (URTH) News Headlines

Megacap U.S. stocks are carrying the rest of the world. Here are the risks, and where to look for diversification

The U.S. now comprises 70% of the MSCI World Index, representing the highest country weight on record.

cnbc.com Feb. 19, 2024

A lower-risk and cheaper way to bet on a second-quarter comeback in this emerging markets ETF

There's a new global-related trade starting to wake up as the second-quarter begins and the options prices on it have never been cheaper.

cnbc.com April 1, 2024
Recent iShares MSCI World ETF (URTH) News
Similar Companies to iShares MSCI World ETF (URTH) 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.