Vanguard Consumer Staples ETF (VDC) Exchange: NYSE ARCA

Data as of April 19, 2024

$198.19 ($1.93) 0.98%

Vanguard Consumer Staples ETF - Daily Information
Click for more stock information on Vanguard Consumer Staples ETF.
Daily Information Data
Date April 19, 2024
Open $196.11
Previous Close $198.19
High $198.34
Low $196.00
Adjusted Open $196.11
Previous Adjusted Close $198.19
Adjusted High $198.34
Adjusted Low $196.00

About Vanguard Consumer Staples ETF (VDC)

The Fund employs an indexing investment approach designed to track the performance of the MSCI US Investable Market Index (IMI)/Consumer Staples 25/50, an index made up of stocks of large, mid-size, and small U.S. companies within the consumer staples sector, as classified under the Global Industry Classification Standard (GICS). The GICS consumer staples sector is made up of companies whose businesses are less sensitive to economic cycles. It includes manufacturers and distributors of food, beverages, and tobacco, as well as producers of nondurable household goods and personal products. It also includes food and drug retailing companies as well as hypermarkets and consumer supercenters. The Fund attempts to replicate the target index by seeking to invest all, or substantially all, of its assets in the stocks that make up the Index, in order to hold each stock in approximately the same proportion as its weighting in the Index.

Historical Stock Data for Vanguard Consumer Staples ETF (VDC)

Date Open High Low Close Adj.Close Volume
2024-04-19 $196.11 $198.34 $196.00 $198.19 $198.19 156,851
2024-04-18 $195.85 $196.60 $195.69 $196.26 $196.26 90,022
2024-04-17 $195.87 $196.20 $194.62 $195.34 $195.34 72,798
2024-04-16 $194.99 $195.42 $194.38 $194.95 $194.95 107,893
2024-04-15 $196.68 $197.15 $194.40 $194.57 $194.57 129,229
2024-04-12 $196.98 $197.29 $195.30 $195.54 $195.54 116,014
2024-04-11 $199.04 $199.04 $197.10 $197.59 $197.59 50,158
2024-04-10 $197.65 $198.50 $197.04 $198.33 $198.33 88,632
2024-04-09 $198.75 $199.36 $197.91 $199.36 $199.36 93,298
2024-04-08 $198.31 $199.03 $198.07 $198.37 $198.37 66,043
2024-04-05 $198.05 $198.90 $197.52 $198.52 $198.52 61,695
2024-04-04 $199.61 $200.12 $197.82 $198.14 $198.14 113,133
2024-04-03 $200.93 $200.93 $198.66 $199.02 $199.02 74,143
2024-04-02 $202.17 $202.47 $200.93 $201.22 $201.22 59,465
2024-04-01 $204.14 $204.30 $202.43 $202.43 $202.43 99,381
2024-03-28 $204.42 $204.77 $204.00 $204.14 $204.14 91,478
2024-03-27 $202.85 $203.87 $202.85 $203.87 $203.87 96,659
2024-03-26 $202.12 $202.41 $201.79 $201.87 $201.87 67,823
2024-03-25 $202.27 $202.82 $201.43 $201.63 $201.63 78,431
2024-03-22 $203.41 $203.41 $202.31 $202.33 $202.33 65,186
2024-03-21 $203.88 $204.80 $203.43 $204.02 $203.15 112,916
2024-03-20 $203.21 $203.92 $202.82 $203.92 $203.05 67,369
2024-03-19 $202.33 $203.10 $202.33 $203.01 $202.15 95,630
2024-03-18 $201.17 $203.00 $201.17 $202.28 $201.42 72,103
2024-03-15 $200.53 $201.27 $200.22 $201.01 $200.16 86,864
2024-03-14 $202.85 $203.04 $200.39 $201.08 $200.23 83,121
2024-03-13 $201.99 $202.90 $201.99 $202.73 $201.87 65,996
2024-03-12 $201.34 $202.61 $201.19 $202.12 $201.26 68,435
2024-03-11 $200.26 $201.35 $199.91 $200.89 $200.04 76,905
2024-03-08 $200.33 $200.63 $199.63 $200.01 $199.16 268,444
2024-03-07 $201.01 $201.67 $200.92 $201.49 $200.64 185,236
2024-03-06 $199.58 $200.67 $199.58 $200.24 $199.39 95,344
2024-03-05 $199.34 $200.18 $198.52 $198.96 $198.12 104,855
2024-03-04 $197.63 $198.69 $197.63 $198.36 $197.52 99,521
2024-03-01 $198.02 $198.50 $197.14 $198.26 $198.26 85,442
2024-02-29 $198.81 $199.33 $197.81 $198.32 $198.32 332,749
2024-02-28 $198.01 $198.50 $197.58 $198.39 $198.39 80,137
2024-02-27 $197.98 $198.17 $197.57 $198.04 $198.04 70,751
2024-02-26 $198.47 $198.56 $197.73 $198.01 $198.01 92,107
2024-02-23 $197.69 $199.16 $197.46 $198.25 $198.25 81,023
2024-02-22 $196.16 $197.69 $195.51 $197.44 $197.44 82,797
2024-02-21 $196.79 $197.28 $195.98 $196.81 $196.81 113,508
2024-02-20 $195.72 $197.58 $195.72 $196.40 $196.40 129,584
2024-02-16 $194.05 $195.37 $193.37 $194.47 $194.47 133,430
2024-02-15 $193.60 $194.54 $193.41 $194.31 $194.31 83,984
2024-02-14 $193.10 $193.10 $191.94 $192.93 $192.93 824,356
2024-02-13 $194.55 $195.35 $191.92 $193.05 $193.05 859,580
2024-02-12 $193.89 $195.36 $193.23 $195.36 $195.36 155,554
2024-02-09 $195.08 $195.08 $193.49 $193.76 $193.76 68,656
2024-02-08 $194.93 $195.99 $194.55 $195.40 $195.40 94,055
2024-02-07 $195.97 $196.07 $194.98 $195.06 $195.06 77,391
2024-02-06 $194.98 $195.58 $194.43 $195.45 $195.45 81,026
2024-02-05 $196.23 $196.23 $194.75 $194.82 $194.82 101,533
2024-02-02 $196.14 $197.01 $195.22 $196.19 $196.19 130,647
2024-02-01 $192.94 $196.62 $192.38 $196.60 $196.60 151,374
2024-01-31 $194.54 $194.82 $192.67 $192.76 $192.76 734,288
2024-01-30 $192.97 $194.55 $192.40 $194.32 $194.32 597,876
2024-01-29 $192.60 $193.37 $192.11 $193.27 $193.27 177,566
2024-01-26 $191.82 $192.53 $191.82 $192.25 $192.25 82,561
2024-01-25 $190.43 $191.49 $189.71 $191.49 $191.49 75,358
2024-01-24 $191.97 $191.97 $189.56 $189.57 $189.57 85,578
2024-01-23 $190.91 $192.22 $190.91 $191.89 $191.89 88,118
2024-01-22 $190.24 $190.87 $189.74 $190.16 $190.16 198,507
2024-01-19 $191.70 $191.84 $189.84 $190.84 $190.84 168,447
2024-01-18 $191.26 $191.59 $190.07 $191.45 $191.45 75,281
2024-01-17 $191.20 $192.32 $191.20 $191.60 $191.60 122,896
2024-01-16 $192.64 $192.88 $191.22 $192.02 $192.02 178,500
2024-01-12 $192.84 $193.48 $192.32 $192.96 $192.96 93,936
2024-01-11 $192.33 $192.47 $191.15 $192.28 $192.28 123,095
2024-01-10 $192.63 $193.38 $191.88 $192.37 $192.37 111,351
2024-01-09 $191.40 $192.63 $190.96 $192.63 $192.63 117,057
2024-01-08 $190.71 $192.21 $190.65 $192.10 $192.10 100,755
2024-01-05 $191.18 $191.90 $189.66 $190.61 $190.61 107,709
2024-01-04 $191.44 $192.34 $191.13 $191.18 $191.18 107,079
2024-01-03 $193.35 $193.35 $191.12 $191.44 $191.44 76,600
2024-01-02 $190.32 $193.37 $190.32 $193.15 $193.15 208,834
2023-12-29 $190.56 $191.15 $190.33 $190.96 $190.96 108,703
2023-12-28 $190.45 $191.11 $190.39 $190.85 $190.85 118,142
2023-12-27 $189.90 $190.75 $189.66 $190.70 $190.70 96,576
2023-12-26 $188.93 $190.26 $188.77 $189.96 $189.96 101,363
2023-12-22 $188.14 $189.47 $188.14 $188.96 $188.96 181,236
2023-12-21 $187.37 $187.82 $186.25 $187.80 $187.80 142,952
2023-12-20 $188.80 $189.10 $186.32 $186.37 $186.37 129,234
2023-12-19 $189.20 $189.97 $189.03 $189.88 $189.88 99,804
2023-12-18 $190.02 $191.63 $189.51 $190.96 $189.18 162,484
2023-12-15 $189.31 $189.77 $188.67 $189.06 $187.29 144,877
2023-12-14 $192.21 $192.60 $189.41 $189.51 $187.74 120,429
2023-12-13 $188.53 $192.00 $188.01 $191.99 $190.20 97,476
2023-12-12 $188.13 $188.44 $187.52 $188.40 $188.40 114,996
2023-12-11 $186.79 $187.93 $186.79 $187.80 $187.80 117,567
2023-12-08 $187.11 $187.23 $185.89 $186.03 $186.03 96,706
2023-12-07 $186.69 $187.74 $186.26 $187.21 $187.21 206,506
2023-12-06 $186.60 $186.79 $185.87 $186.30 $186.30 85,282
2023-12-05 $187.85 $188.22 $186.65 $186.77 $186.77 106,417
2023-12-04 $186.79 $188.72 $186.79 $188.16 $188.16 186,948
2023-12-01 $186.51 $187.70 $186.20 $187.70 $187.70 92,457
2023-11-30 $184.99 $186.68 $183.90 $186.51 $186.51 98,984
2023-11-29 $186.58 $186.58 $184.57 $184.83 $184.83 94,773
2023-11-28 $185.50 $186.84 $185.50 $186.22 $186.22 359,853
2023-11-27 $186.03 $186.31 $185.58 $185.73 $185.73 116,692
2023-11-24 $185.50 $186.34 $185.50 $186.08 $186.08 47,850
2023-11-22 $184.42 $185.57 $184.42 $185.56 $185.56 94,472
2023-11-21 $183.60 $184.27 $182.94 $184.08 $184.08 119,175
2023-11-20 $182.97 $183.91 $182.85 $183.58 $183.58 120,568
2023-11-17 $184.13 $184.13 $183.13 $183.51 $183.51 96,386
2023-11-16 $184.50 $184.88 $183.59 $183.82 $183.82 144,249
2023-11-15 $185.78 $186.45 $185.58 $186.11 $186.11 163,364
2023-11-14 $183.93 $185.39 $183.93 $185.03 $185.03 112,196
2023-11-13 $182.12 $183.41 $182.12 $182.88 $182.88 124,957
2023-11-10 $181.69 $182.47 $180.69 $182.29 $182.29 106,086
2023-11-09 $182.18 $182.43 $180.88 $181.25 $181.25 137,824
2023-11-08 $183.08 $183.40 $181.60 $182.06 $182.06 79,975
2023-11-07 $182.41 $183.53 $182.29 $182.86 $182.86 88,433
2023-11-06 $182.36 $183.04 $182.11 $182.61 $182.61 265,790
2023-11-03 $182.81 $183.48 $182.16 $182.18 $182.18 107,068
2023-11-02 $180.04 $181.90 $179.48 $181.67 $181.67 152,666
2023-11-01 $179.54 $179.86 $178.37 $179.22 $179.22 168,269
2023-10-31 $179.18 $179.64 $178.26 $179.49 $179.49 95,348
2023-10-30 $177.06 $179.25 $177.06 $178.95 $178.95 206,086
2023-10-27 $178.49 $178.86 $175.87 $176.30 $176.30 1,460,953
2023-10-26 $179.88 $180.34 $178.66 $178.76 $178.76 120,060
2023-10-25 $178.83 $180.27 $178.32 $179.66 $179.66 94,519
2023-10-24 $178.01 $179.45 $178.01 $179.20 $179.20 89,587
2023-10-23 $177.56 $178.79 $177.04 $177.45 $177.45 125,085
2023-10-20 $178.81 $179.71 $177.93 $177.95 $177.95 99,302
2023-10-19 $179.79 $180.57 $178.60 $178.69 $178.69 119,850
2023-10-18 $180.00 $181.27 $179.72 $179.94 $179.94 121,608
2023-10-17 $177.84 $179.75 $177.84 $179.49 $179.49 135,359
2023-10-16 $177.36 $179.00 $177.04 $178.44 $178.44 109,966
2023-10-13 $175.39 $176.71 $175.23 $176.61 $176.61 100,738
2023-10-12 $177.98 $177.98 $174.62 $175.13 $175.13 115,111
2023-10-11 $179.39 $179.63 $176.80 $177.55 $177.55 140,136
2023-10-10 $178.02 $179.55 $177.86 $178.74 $178.74 214,641
2023-10-09 $176.03 $176.90 $174.84 $176.87 $176.87 210,378
2023-10-06 $176.65 $177.23 $172.75 $176.61 $176.61 213,495
2023-10-05 $180.66 $180.79 $177.32 $177.40 $177.40 195,897
2023-10-04 $180.26 $181.19 $179.04 $180.94 $180.94 520,567
2023-10-03 $180.87 $181.53 $179.62 $179.94 $179.94 212,085
2023-10-02 $182.15 $182.19 $180.17 $181.38 $181.38 174,273
2023-09-29 $183.76 $184.00 $181.74 $182.67 $182.67 149,361
2023-09-28 $182.88 $183.57 $182.40 $182.99 $182.99 141,732
2023-09-27 $184.77 $185.25 $182.66 $183.65 $182.62 277,528
2023-09-26 $185.78 $186.03 $184.87 $184.87 $183.84 105,882
2023-09-25 $186.72 $186.83 $185.74 $186.48 $185.44 246,361
2023-09-22 $188.32 $188.68 $187.15 $187.30 $186.25 120,599
2023-09-21 $190.09 $190.28 $188.16 $188.16 $187.11 112,595
2023-09-20 $190.80 $191.71 $190.12 $190.44 $189.38 98,898
2023-09-19 $190.54 $190.69 $189.56 $190.27 $189.21 94,352
2023-09-18 $191.30 $191.36 $190.14 $190.86 $189.79 80,473
2023-09-15 $192.14 $192.53 $190.71 $190.72 $189.65 71,098
2023-09-14 $191.00 $192.42 $190.89 $192.28 $191.21 103,346
2023-09-13 $190.07 $190.75 $189.79 $190.32 $189.26 51,228
2023-09-12 $191.35 $191.44 $189.73 $190.06 $189.00 67,927
2023-09-11 $190.01 $191.34 $190.01 $191.07 $190.00 71,003
2023-09-08 $189.33 $189.58 $188.95 $189.53 $188.47 130,966
2023-09-07 $189.04 $189.92 $188.51 $189.31 $188.25 116,416
2023-09-06 $188.99 $189.33 $188.29 $188.60 $187.55 101,202
2023-09-05 $190.68 $190.95 $189.04 $189.04 $187.98 99,953
2023-09-01 $193.11 $193.25 $190.40 $190.85 $190.85 67,799
2023-08-31 $192.92 $193.32 $192.46 $192.46 $192.46 68,709
2023-08-30 $192.97 $193.62 $192.74 $193.20 $193.20 104,437
2023-08-29 $191.97 $192.93 $191.22 $192.84 $192.84 113,561
2023-08-28 $191.69 $192.25 $191.36 $191.95 $191.95 89,239
2023-08-25 $190.52 $191.52 $189.81 $191.10 $191.10 86,040
2023-08-24 $190.93 $192.39 $189.80 $189.80 $189.80 144,349
2023-08-23 $190.63 $191.38 $190.52 $191.38 $191.38 240,510
2023-08-22 $190.77 $190.77 $189.94 $190.07 $190.07 117,540
2023-08-21 $191.98 $192.20 $190.31 $191.03 $191.03 165,587
2023-08-18 $191.04 $192.57 $190.90 $192.27 $192.27 129,722
2023-08-17 $193.74 $193.93 $191.19 $191.48 $191.48 129,767
2023-08-16 $194.53 $195.16 $193.26 $193.36 $193.36 120,024
2023-08-15 $195.43 $195.72 $193.87 $193.97 $193.97 200,525
2023-08-14 $197.02 $197.51 $195.60 $196.06 $196.06 134,438
2023-08-11 $196.46 $197.25 $196.26 $196.91 $196.91 100,840
2023-08-10 $197.56 $198.51 $196.17 $196.46 $196.46 86,516
2023-08-09 $196.86 $197.79 $196.48 $196.75 $196.75 89,594
2023-08-08 $197.68 $197.89 $195.98 $196.58 $196.58 68,215
2023-08-07 $196.49 $198.19 $196.49 $198.01 $198.01 91,453
2023-08-04 $198.32 $198.89 $196.24 $196.29 $196.29 66,467
2023-08-03 $198.47 $198.87 $198.10 $198.19 $198.19 69,212
2023-08-02 $197.14 $199.66 $197.09 $198.33 $198.33 99,553
2023-08-01 $198.63 $199.29 $197.70 $197.92 $197.92 69,081
2023-07-31 $199.68 $199.94 $198.17 $198.80 $198.80 230,465
2023-07-28 $199.18 $200.34 $199.18 $199.63 $199.63 62,176
2023-07-27 $199.66 $200.10 $197.62 $197.62 $197.62 79,105
2023-07-26 $198.54 $199.88 $198.47 $199.50 $199.50 57,740
2023-07-25 $198.83 $199.02 $198.01 $199.01 $199.01 81,806
2023-07-24 $198.19 $199.18 $198.06 $198.83 $198.83 84,912
2023-07-21 $197.88 $198.70 $197.77 $198.07 $198.07 81,322
2023-07-20 $196.13 $197.69 $195.88 $197.45 $197.45 119,849
2023-07-19 $194.74 $196.15 $194.66 $195.89 $195.89 170,026
2023-07-18 $194.31 $195.84 $193.75 $194.17 $194.17 102,530
2023-07-17 $194.20 $194.99 $193.66 $194.40 $194.40 902,430
2023-07-14 $194.21 $195.03 $193.62 $194.83 $194.83 753,819
2023-07-13 $194.00 $194.56 $193.11 $194.19 $194.19 106,171
2023-07-12 $193.53 $193.96 $193.14 $193.46 $193.46 190,840
2023-07-11 $192.89 $193.34 $191.99 $193.01 $193.01 100,658
2023-07-10 $192.82 $194.39 $192.45 $192.64 $192.64 89,205
2023-07-07 $194.42 $194.42 $192.52 $192.53 $192.53 121,711
2023-07-06 $194.57 $195.06 $193.95 $194.91 $194.91 140,900
2023-07-05 $195.44 $195.80 $194.92 $195.69 $195.69 127,520
2023-07-03 $194.29 $195.88 $193.92 $195.88 $195.88 63,835
2023-06-30 $193.20 $194.82 $193.20 $194.45 $194.45 89,817
2023-06-29 $192.16 $193.09 $191.53 $192.75 $192.75 94,653
2023-06-28 $194.56 $194.56 $193.22 $194.17 $192.78 92,388
2023-06-27 $194.20 $195.42 $194.20 $195.25 $195.25 104,770
2023-06-26 $194.36 $194.74 $193.30 $194.64 $194.64 81,953
2023-06-23 $195.91 $195.91 $194.48 $194.58 $194.58 90,918
2023-06-22 $195.08 $195.98 $195.05 $195.79 $195.79 278,157
2023-06-21 $193.90 $195.13 $193.10 $194.59 $194.59 246,778
2023-06-20 $195.36 $195.75 $193.88 $193.88 $193.88 100,821
2023-06-16 $196.01 $196.49 $195.42 $195.57 $195.57 102,725
2023-06-15 $194.20 $195.82 $194.00 $195.50 $195.50 256,286
2023-06-14 $193.37 $194.38 $193.09 $193.67 $193.67 189,304
2023-06-13 $191.84 $193.02 $191.61 $192.71 $192.71 133,396
2023-06-12 $191.96 $192.01 $190.98 $191.95 $191.95 211,225
2023-06-09 $191.65 $192.40 $191.36 $191.89 $191.89 94,768
2023-06-08 $190.92 $192.20 $190.63 $192.16 $192.16 84,519
2023-06-07 $190.26 $191.37 $189.74 $190.82 $190.82 81,007
2023-06-06 $192.08 $192.16 $190.27 $191.38 $191.38 114,212
2023-06-05 $192.43 $193.56 $191.64 $192.00 $192.00 84,314
2023-06-02 $190.29 $192.81 $190.29 $192.80 $192.80 174,557
2023-06-01 $189.76 $190.14 $189.03 $189.94 $189.94 152,813
2023-05-31 $189.46 $190.44 $188.69 $189.60 $189.60 96,567
2023-05-30 $190.62 $190.76 $188.85 $189.34 $189.34 165,355
2023-05-26 $190.89 $191.55 $190.10 $191.16 $191.16 120,271
2023-05-25 $190.94 $191.42 $189.76 $190.77 $190.77 169,812
2023-05-24 $192.77 $192.77 $191.54 $191.71 $191.71 68,896
2023-05-23 $193.63 $193.68 $192.62 $192.89 $192.89 97,823
2023-05-22 $196.42 $196.74 $193.90 $194.07 $194.07 149,228
2023-05-19 $196.89 $197.23 $195.90 $196.76 $196.76 82,733
2023-05-18 $196.72 $196.79 $195.44 $196.67 $196.67 135,698
2023-05-17 $197.77 $197.80 $195.94 $197.26 $197.26 85,880
2023-05-16 $198.62 $198.62 $197.29 $197.31 $197.31 71,896
2023-05-15 $200.01 $200.01 $198.29 $199.12 $199.12 84,881
2023-05-12 $199.29 $199.69 $198.71 $199.64 $199.64 75,321
2023-05-11 $198.62 $199.14 $197.58 $199.02 $199.02 72,679
2023-05-10 $199.17 $199.76 $197.34 $198.58 $198.58 68,156
2023-05-09 $199.36 $199.44 $198.39 $198.63 $198.63 77,948
2023-05-08 $199.53 $199.76 $198.89 $199.45 $199.45 424,900
2023-05-05 $198.73 $200.26 $198.73 $200.10 $200.10 137,381
2023-05-04 $198.96 $199.04 $197.72 $198.35 $198.35 76,521
2023-05-03 $199.52 $200.47 $198.71 $198.74 $198.74 97,586
2023-05-02 $200.67 $200.79 $198.18 $200.18 $200.18 87,748
2023-05-01 $200.26 $201.65 $200.26 $200.80 $200.80 134,924
2023-04-28 $199.65 $200.65 $199.65 $200.52 $200.52 60,794
2023-04-27 $197.42 $199.55 $197.42 $199.40 $199.40 53,435
2023-04-26 $197.75 $198.37 $197.16 $197.35 $197.35 73,365
2023-04-25 $198.65 $200.03 $198.48 $198.67 $198.67 92,461
2023-04-24 $198.29 $199.05 $198.25 $198.89 $198.89 86,730
2023-04-21 $198.27 $199.23 $197.86 $198.34 $198.34 97,102
2023-04-20 $195.89 $197.42 $195.89 $197.08 $197.08 70,821
2023-04-19 $196.61 $197.00 $195.90 $196.50 $196.50 138,917
2023-04-18 $196.02 $196.66 $195.36 $196.54 $196.54 56,364
2023-04-17 $195.09 $195.98 $194.95 $195.98 $195.98 72,685
2023-04-14 $195.56 $196.08 $194.38 $194.83 $194.83 114,290
2023-04-13 $194.88 $195.94 $194.16 $195.75 $195.75 72,560
2023-04-12 $195.50 $196.10 $194.60 $194.74 $194.74 68,050
2023-04-11 $195.21 $195.91 $195.10 $195.50 $195.50 112,606
2023-04-10 $194.34 $194.86 $193.23 $194.86 $194.86 57,826
2023-04-06 $194.55 $195.30 $193.91 $194.97 $194.97 65,493
2023-04-05 $194.31 $195.47 $194.31 $194.73 $194.73 140,746
2023-04-04 $194.77 $195.18 $193.47 $193.82 $193.82 101,291
2023-04-03 $193.59 $195.05 $193.16 $194.72 $194.72 126,548
2023-03-31 $192.86 $193.67 $192.82 $193.52 $193.52 74,626
2023-03-30 $192.09 $192.55 $191.47 $192.13 $192.13 79,759
2023-03-29 $191.61 $191.72 $191.14 $191.57 $191.57 139,548
2023-03-28 $190.22 $191.38 $190.15 $190.49 $190.49 143,988
2023-03-27 $189.69 $190.81 $189.69 $190.15 $190.15 135,354
2023-03-24 $185.91 $189.09 $185.91 $188.97 $188.97 92,807
2023-03-23 $187.77 $188.41 $186.00 $186.54 $185.71 83,241
2023-03-22 $188.88 $190.00 $187.01 $187.01 $186.18 125,400
2023-03-21 $189.18 $189.20 $187.48 $188.73 $187.89 65,364
2023-03-20 $186.97 $188.84 $186.97 $188.66 $187.82 177,122
2023-03-17 $187.46 $187.46 $185.32 $186.10 $185.27 106,533
2023-03-16 $187.18 $187.75 $186.43 $187.60 $186.77 82,833
2023-03-15 $184.97 $187.48 $184.85 $187.47 $186.64 83,408
2023-03-14 $185.62 $186.66 $184.89 $186.54 $185.71 70,117
2023-03-13 $183.59 $187.16 $183.50 $184.58 $183.76 501,908
2023-03-10 $185.36 $185.84 $183.37 $184.07 $183.25 123,197
2023-03-09 $187.69 $187.93 $184.85 $185.20 $184.38 71,781
2023-03-08 $186.74 $187.15 $185.89 $187.09 $186.26 70,350
2023-03-07 $188.85 $189.32 $186.60 $186.97 $186.14 81,794
2023-03-06 $188.45 $189.15 $188.19 $188.70 $187.86 72,534
2023-03-03 $188.36 $188.81 $187.00 $188.62 $188.62 71,009
2023-03-02 $185.66 $188.63 $185.66 $188.35 $188.35 80,523
2023-03-01 $186.77 $186.77 $184.43 $186.00 $186.00 84,328
2023-02-28 $188.05 $188.14 $187.00 $187.00 $187.00 116,465
2023-02-27 $189.80 $190.25 $188.23 $188.59 $188.59 105,617
2023-02-24 $188.84 $189.11 $187.82 $188.95 $188.95 102,365
2023-02-23 $190.59 $190.95 $188.86 $190.05 $190.05 71,994
2023-02-22 $190.68 $191.95 $189.88 $190.27 $190.27 110,005
2023-02-21 $190.47 $191.50 $189.80 $190.57 $190.57 126,987
2023-02-17 $189.08 $191.57 $189.08 $191.53 $191.53 64,904
2023-02-16 $189.10 $190.36 $188.35 $189.24 $189.24 104,746
2023-02-15 $189.68 $190.70 $188.90 $190.64 $190.64 83,414
2023-02-14 $191.21 $191.60 $189.30 $189.98 $189.98 76,685
2023-02-13 $189.81 $191.66 $189.81 $191.66 $191.66 67,780
2023-02-10 $187.68 $189.40 $187.34 $189.36 $189.36 143,530
2023-02-09 $189.63 $190.14 $187.42 $187.57 $187.57 120,733
2023-02-08 $189.09 $189.23 $188.34 $188.46 $188.46 133,213
2023-02-07 $189.64 $190.32 $188.11 $190.05 $190.05 117,067
2023-02-06 $190.30 $190.97 $190.05 $190.68 $190.68 77,613
2023-02-03 $191.71 $191.77 $189.46 $190.95 $190.95 161,299
2023-02-02 $192.04 $192.71 $190.79 $191.53 $191.53 153,059
2023-02-01 $191.07 $193.77 $190.41 $192.86 $192.86 157,470
2023-01-31 $189.54 $191.29 $189.07 $191.26 $191.26 130,254
2023-01-30 $188.62 $190.35 $188.62 $189.11 $189.11 140,571
2023-01-27 $189.23 $189.86 $188.10 $188.93 $188.93 88,140
2023-01-26 $190.00 $190.00 $188.82 $189.46 $189.46 132,997
2023-01-25 $188.25 $190.00 $187.56 $190.00 $190.00 115,212
2023-01-24 $188.54 $190.00 $187.70 $189.36 $189.36 101,273
2023-01-23 $188.24 $189.67 $187.98 $188.65 $188.65 167,307
2023-01-20 $186.83 $188.05 $185.58 $187.97 $187.97 92,261
2023-01-19 $187.61 $188.17 $186.50 $186.55 $186.55 333,635
2023-01-18 $193.28 $193.28 $188.06 $188.14 $188.14 255,141
2023-01-17 $193.27 $194.86 $193.15 $193.28 $193.28 106,889
2023-01-13 $191.52 $193.24 $191.52 $193.11 $193.11 161,098
2023-01-12 $193.69 $193.83 $191.82 $192.22 $192.22 136,262
2023-01-11 $193.74 $194.21 $191.93 $193.33 $193.33 232,116
2023-01-10 $193.30 $193.63 $192.44 $193.08 $193.08 101,475
2023-01-09 $194.93 $196.15 $192.95 $192.95 $192.95 222,329
2023-01-06 $191.94 $195.63 $191.94 $195.02 $195.02 132,928
2023-01-05 $191.27 $191.38 $189.56 $189.96 $189.96 135,001
2023-01-04 $191.54 $192.79 $190.46 $191.73 $191.73 114,563
2023-01-03 $191.88 $191.88 $189.12 $190.98 $190.98 151,412
2022-12-30 $192.07 $192.18 $190.25 $191.57 $191.57 100,080
2022-12-29 $192.40 $193.18 $192.20 $192.55 $192.55 107,902
2022-12-28 $194.42 $194.85 $191.59 $191.59 $191.59 96,170
2022-12-27 $193.76 $194.50 $193.24 $194.07 $194.07 268,127
2022-12-23 $192.17 $193.40 $191.83 $193.28 $193.28 111,219
2022-12-22 $192.15 $192.45 $190.17 $192.29 $192.29 106,246
2022-12-21 $191.85 $193.63 $191.85 $193.00 $193.00 156,265
2022-12-20 $190.82 $191.63 $189.89 $191.05 $191.05 150,074
2022-12-19 $191.36 $192.70 $189.93 $191.04 $191.04 108,249
2022-12-16 $191.13 $191.72 $189.70 $191.24 $191.24 207,122
2022-12-15 $194.01 $194.17 $190.88 $192.27 $192.27 130,038
2022-12-14 $197.32 $198.83 $195.79 $197.01 $195.54 117,160
2022-12-13 $199.71 $199.71 $196.14 $196.98 $195.51 106,822
2022-12-12 $195.93 $197.40 $195.34 $197.34 $195.87 94,248
2022-12-09 $196.42 $196.85 $195.52 $195.55 $194.09 66,918
2022-12-08 $196.10 $197.14 $195.97 $197.03 $195.56 57,902
2022-12-07 $195.72 $196.68 $195.63 $196.18 $194.72 101,818
2022-12-06 $197.20 $197.59 $194.71 $195.74 $194.28 152,459
2022-12-05 $198.11 $198.11 $196.53 $197.02 $195.55 109,394
2022-12-02 $197.22 $199.75 $197.00 $199.45 $197.97 80,647
2022-12-01 $199.46 $199.46 $197.82 $198.48 $197.00 121,047
2022-11-30 $195.35 $199.59 $194.63 $199.59 $198.10 282,445
2022-11-29 $196.23 $196.27 $194.93 $195.81 $194.35 330,667
2022-11-28 $196.46 $197.46 $196.15 $196.48 $195.02 225,342
2022-11-25 $196.73 $197.23 $196.70 $197.23 $195.76 55,277
2022-11-23 $196.45 $197.23 $196.31 $196.81 $196.81 199,328
2022-11-22 $196.09 $196.42 $195.48 $196.31 $196.31 109,128
2022-11-21 $193.38 $195.23 $193.14 $195.01 $195.01 137,287
2022-11-18 $192.99 $193.64 $191.97 $193.20 $193.20 86,271
2022-11-17 $190.75 $191.35 $189.92 $191.34 $191.34 276,324
2022-11-16 $190.79 $192.38 $190.79 $191.48 $191.48 181,693
2022-11-15 $191.25 $191.66 $189.37 $190.61 $190.61 221,195
2022-11-14 $189.47 $191.66 $188.53 $188.64 $188.64 137,214
2022-11-11 $190.63 $190.89 $187.42 $190.10 $190.10 122,371
2022-11-10 $189.81 $190.90 $187.60 $190.57 $190.57 195,774
2022-11-09 $187.71 $188.74 $185.70 $185.78 $185.78 84,857
2022-11-08 $188.39 $189.59 $186.50 $188.31 $188.31 135,966
2022-11-07 $186.35 $188.15 $186.26 $187.84 $187.84 163,516
2022-11-04 $185.84 $187.01 $183.56 $186.05 $186.05 91,466
2022-11-03 $182.89 $184.61 $182.48 $183.73 $183.73 131,908
2022-11-02 $187.24 $188.95 $184.20 $184.24 $184.24 119,937
2022-11-01 $188.55 $189.25 $186.89 $187.36 $187.36 213,097
2022-10-31 $188.51 $189.17 $187.72 $187.96 $187.96 172,939
2022-10-28 $185.29 $189.30 $185.29 $189.20 $189.20 140,791
2022-10-27 $185.39 $186.34 $184.86 $185.06 $185.06 120,949
2022-10-26 $184.02 $186.19 $183.60 $184.92 $184.92 102,098
2022-10-25 $181.41 $183.83 $180.64 $183.71 $183.71 91,178
2022-10-24 $179.10 $181.38 $178.77 $180.97 $180.97 120,708
2022-10-21 $175.08 $178.46 $174.54 $178.03 $178.03 138,117
2022-10-20 $177.74 $177.99 $175.00 $175.18 $175.18 182,439
2022-10-19 $178.56 $179.42 $176.81 $177.55 $177.55 90,238
2022-10-18 $178.61 $179.66 $177.50 $178.51 $178.51 102,378
2022-10-17 $175.93 $177.01 $175.74 $176.28 $176.28 119,181
2022-10-14 $178.58 $178.73 $173.91 $174.21 $174.21 314,870
2022-10-13 $172.62 $178.24 $172.20 $177.56 $177.56 341,541
2022-10-12 $175.12 $176.27 $174.56 $174.60 $174.60 174,839
2022-10-11 $172.14 $175.35 $172.01 $173.84 $173.84 274,277
2022-10-10 $171.82 $172.89 $170.83 $172.27 $172.27 136,330
2022-10-07 $173.54 $173.75 $170.88 $171.56 $171.56 216,836
2022-10-06 $176.31 $176.88 $173.70 $174.17 $174.17 384,532
2022-10-05 $176.78 $177.54 $174.92 $176.67 $176.67 156,801
2022-10-04 $176.30 $178.47 $176.12 $177.78 $177.78 239,685
2022-10-03 $173.14 $175.19 $172.21 $174.83 $174.83 206,641
2022-09-30 $174.94 $175.25 $171.69 $171.79 $171.79 209,747
2022-09-29 $176.93 $177.20 $173.58 $174.60 $174.60 267,191
2022-09-28 $176.03 $178.44 $174.64 $177.51 $177.51 471,523
2022-09-27 $180.40 $181.17 $176.10 $176.40 $175.27 945,144
2022-09-26 $178.89 $180.76 $178.42 $179.60 $179.60 376,666
2022-09-23 $181.61 $181.61 $177.44 $179.41 $179.41 675,145
2022-09-22 $183.29 $183.83 $182.41 $182.69 $182.69 160,224
2022-09-21 $185.02 $186.53 $183.17 $183.22 $183.22 100,370
2022-09-20 $183.90 $184.24 $182.46 $183.83 $183.83 141,642
2022-09-19 $182.97 $185.02 $182.80 $185.02 $185.02 95,026
2022-09-16 $182.92 $183.86 $182.65 $183.70 $183.70 160,591
2022-09-15 $185.04 $185.14 $182.98 $183.51 $183.51 98,184
2022-09-14 $185.77 $185.88 $184.00 $185.04 $185.04 113,400
2022-09-13 $189.63 $189.86 $184.87 $185.16 $185.16 160,056
2022-09-12 $191.29 $192.11 $190.91 $191.65 $191.65 82,618
2022-09-09 $189.34 $191.95 $188.81 $190.86 $190.86 64,899
2022-09-08 $188.36 $189.37 $186.81 $188.79 $188.79 96,973
2022-09-07 $186.16 $189.35 $186.16 $189.25 $189.25 200,201
2022-09-06 $187.34 $188.31 $185.59 $185.85 $185.85 121,795
2022-09-02 $190.71 $191.41 $186.38 $187.19 $187.19 114,601
2022-09-01 $187.95 $189.75 $187.26 $189.71 $189.71 97,033
2022-08-31 $190.24 $190.52 $188.66 $188.70 $188.70 87,410
2022-08-30 $192.24 $192.24 $189.42 $189.72 $189.72 96,368
2022-08-29 $190.90 $192.86 $190.50 $191.71 $191.71 90,111
2022-08-26 $196.82 $197.12 $191.93 $192.08 $192.08 75,690
2022-08-25 $195.79 $196.84 $195.29 $196.81 $196.81 71,932
2022-08-24 $195.29 $196.12 $195.07 $195.77 $195.77 89,694
2022-08-23 $195.66 $195.66 $194.50 $195.22 $195.22 81,899
2022-08-22 $197.20 $197.42 $195.70 $196.07 $196.07 68,847
2022-08-19 $198.26 $199.13 $197.84 $198.22 $198.22 82,413
2022-08-18 $198.39 $199.27 $197.82 $199.02 $199.02 126,628
2022-08-17 $197.98 $199.02 $197.98 $198.34 $198.34 137,114
2022-08-16 $197.05 $199.62 $197.05 $198.87 $198.87 230,383
2022-08-15 $194.35 $196.72 $194.33 $196.54 $196.54 84,933
2022-08-12 $193.60 $194.69 $192.87 $194.60 $194.60 104,421
2022-08-11 $193.87 $194.86 $192.63 $192.81 $192.81 85,117
2022-08-10 $193.35 $193.77 $192.57 $193.18 $193.18 95,563
2022-08-09 $192.38 $192.69 $191.42 $191.77 $191.77 97,718
2022-08-08 $192.81 $193.82 $191.92 $192.33 $192.33 80,569
2022-08-05 $191.58 $192.31 $190.47 $192.21 $192.21 84,889
2022-08-04 $193.63 $193.81 $191.91 $192.45 $192.45 79,519
2022-08-03 $192.71 $194.23 $192.02 $193.80 $193.80 173,293
2022-08-02 $193.84 $194.17 $192.32 $192.58 $192.58 95,765
2022-08-01 $191.35 $194.57 $191.35 $193.94 $193.94 255,760
2022-07-29 $190.82 $191.89 $190.44 $191.69 $191.69 147,458
2022-07-28 $190.04 $193.18 $189.70 $192.80 $192.80 130,038
2022-07-27 $188.28 $190.42 $186.80 $189.96 $189.96 105,176
2022-07-26 $187.46 $188.74 $186.74 $188.58 $188.58 89,047
2022-07-25 $188.63 $189.82 $188.45 $189.43 $189.43 85,922
2022-07-22 $187.92 $189.00 $187.40 $188.45 $188.45 129,279
2022-07-21 $186.64 $187.86 $186.08 $187.47 $187.47 348,251
2022-07-20 $187.96 $187.97 $186.01 $186.91 $186.91 96,954
2022-07-19 $187.46 $188.10 $187.08 $187.89 $187.89 118,988
2022-07-18 $187.96 $188.25 $185.56 $185.78 $185.78 148,731
2022-07-15 $187.88 $188.26 $186.70 $187.49 $187.49 99,850
2022-07-14 $184.33 $186.81 $184.10 $186.61 $186.61 240,529
2022-07-13 $185.19 $188.09 $184.86 $186.58 $186.58 802,024
2022-07-12 $186.81 $188.70 $185.77 $186.40 $186.40 688,420
2022-07-11 $187.05 $187.95 $186.35 $186.87 $186.87 81,985
2022-07-08 $187.61 $188.66 $186.78 $187.30 $187.30 117,345
2022-07-07 $187.67 $188.00 $186.61 $187.79 $187.79 116,321
2022-07-06 $187.73 $188.58 $186.87 $187.40 $187.40 164,323
2022-07-05 $186.69 $187.33 $184.12 $187.09 $187.09 125,730
2022-07-01 $185.29 $188.12 $185.14 $187.96 $187.96 182,493
2022-06-30 $184.35 $186.15 $183.30 $185.34 $185.34 142,515
2022-06-29 $185.03 $186.13 $184.77 $185.38 $185.38 536,808
2022-06-28 $187.80 $188.82 $184.44 $184.65 $184.65 311,960
2022-06-27 $187.56 $187.81 $186.50 $187.15 $187.15 119,972
2022-06-24 $184.92 $187.35 $184.65 $187.30 $187.30 159,803
2022-06-23 $181.04 $183.76 $181.01 $183.63 $183.63 153,759
2022-06-22 $180.78 $182.47 $180.12 $181.41 $180.22 392,058
2022-06-21 $178.95 $182.15 $178.38 $181.67 $180.48 187,745
2022-06-17 $178.00 $178.95 $176.39 $177.06 $175.90 242,785
2022-06-16 $176.97 $179.01 $175.69 $177.66 $176.50 196,978
2022-06-15 $180.02 $181.39 $177.37 $179.31 $178.14 261,782
2022-06-14 $180.88 $181.41 $177.54 $178.81 $177.64 276,782
2022-06-13 $181.77 $182.88 $180.00 $180.60 $179.42 257,303
2022-06-10 $183.67 $186.23 $182.70 $184.89 $183.68 144,976
2022-06-09 $188.50 $190.03 $185.71 $185.78 $184.56 101,768
2022-06-08 $190.06 $190.44 $188.59 $188.75 $187.52 121,472
2022-06-07 $187.97 $191.19 $187.97 $191.03 $189.78 107,082
2022-06-06 $191.23 $191.64 $189.63 $190.15 $188.91 91,472
2022-06-03 $190.66 $191.74 $189.48 $189.94 $188.70 107,357
2022-06-02 $189.44 $191.89 $186.70 $191.83 $190.58 136,059
2022-06-01 $191.89 $192.03 $187.73 $189.07 $187.83 303,907
2022-05-31 $192.04 $192.85 $189.84 $191.59 $190.34 161,256
2022-05-27 $191.00 $192.89 $190.61 $192.84 $191.58 136,838
2022-05-26 $189.35 $191.49 $189.27 $190.54 $189.29 98,281
2022-05-25 $187.62 $188.85 $186.60 $188.27 $187.04 131,379
2022-05-24 $184.61 $188.16 $184.61 $187.87 $186.64 166,755
2022-05-23 $183.19 $186.01 $183.00 $185.34 $184.13 169,566
2022-05-20 $182.65 $182.65 $178.77 $181.63 $180.44 580,617
2022-05-19 $183.43 $183.49 $180.35 $181.55 $180.36 820,285
2022-05-18 $194.66 $194.78 $183.96 $184.51 $183.30 467,733
2022-05-17 $197.80 $197.81 $195.15 $196.85 $195.56 199,488
2022-05-16 $197.85 $199.36 $197.00 $198.42 $197.12 144,391
2022-05-13 $195.73 $198.07 $194.97 $197.85 $196.56 145,502
2022-05-12 $194.60 $195.93 $192.68 $194.95 $193.67 591,936
2022-05-11 $195.70 $198.16 $194.39 $194.56 $193.29 391,292
2022-05-10 $198.17 $198.52 $194.59 $195.59 $194.31 2,148,536
2022-05-09 $195.90 $198.76 $195.02 $197.02 $195.73 223,083
2022-05-06 $196.86 $198.49 $195.55 $197.24 $195.95 194,693
2022-05-05 $200.43 $200.91 $195.94 $197.34 $196.05 237,739
2022-05-04 $197.67 $201.83 $196.97 $201.73 $200.41 305,829
2022-05-03 $197.80 $199.31 $196.35 $197.67 $196.38 279,865
2022-05-02 $201.07 $201.71 $194.91 $197.88 $196.59 491,965
2022-04-29 $204.75 $204.94 $199.91 $200.11 $198.80 230,335
2022-04-28 $203.37 $205.73 $202.28 $205.49 $204.15 199,173
2022-04-27 $202.48 $204.82 $201.80 $202.57 $201.25 390,130
2022-04-26 $204.83 $205.80 $201.88 $201.91 $200.59 274,336
2022-04-25 $204.49 $205.75 $201.53 $205.25 $203.91 235,018
2022-04-22 $208.26 $208.44 $204.32 $204.40 $203.06 250,702
2022-04-21 $209.07 $210.13 $207.71 $207.91 $206.55 178,831
2022-04-20 $206.23 $208.78 $206.23 $208.31 $206.95 229,792
2022-04-19 $202.32 $205.65 $202.32 $205.39 $204.05 127,867
2022-04-18 $203.54 $204.13 $201.58 $202.19 $200.87 159,890
2022-04-14 $204.25 $205.30 $203.80 $203.85 $202.52 171,750
2022-04-13 $202.50 $204.18 $202.50 $204.14 $202.80 248,304
2022-04-12 $202.90 $204.06 $201.78 $202.50 $201.18 355,864
2022-04-11 $203.54 $204.34 $202.20 $202.43 $201.11 229,508
2022-04-08 $202.92 $204.02 $202.41 $203.36 $202.03 173,773
2022-04-07 $200.52 $202.86 $200.30 $202.32 $201.00 213,199
2022-04-06 $197.70 $200.47 $197.14 $200.22 $198.91 140,379
2022-04-05 $197.57 $200.11 $197.57 $198.10 $196.80 109,767
2022-04-04 $198.50 $198.79 $196.10 $198.23 $196.93 100,137
2022-04-01 $197.03 $198.90 $196.40 $198.85 $197.55 187,314
2022-03-31 $196.91 $197.75 $195.91 $195.91 $194.63 102,247
2022-03-30 $196.32 $197.05 $195.71 $197.05 $195.76 132,291
2022-03-29 $196.60 $197.24 $195.29 $197.05 $195.76 448,260
2022-03-28 $194.33 $195.06 $193.35 $195.06 $193.78 84,315
2022-03-25 $193.25 $194.57 $193.00 $194.27 $193.00 112,250
2022-03-24 $192.27 $192.84 $191.59 $192.78 $191.52 122,876
2022-03-23 $194.02 $194.37 $192.10 $192.10 $190.11 192,300
2022-03-22 $193.59 $194.30 $192.57 $194.03 $192.02 127,760
2022-03-21 $192.77 $194.40 $191.65 $192.57 $190.58 265,343
2022-03-18 $192.06 $192.63 $190.79 $192.52 $190.53 110,969
2022-03-17 $190.27 $192.19 $190.10 $191.88 $189.90 101,518
2022-03-16 $190.48 $191.08 $187.81 $190.37 $188.40 108,296
2022-03-15 $187.37 $190.02 $187.12 $189.65 $187.69 124,026
2022-03-14 $186.10 $187.69 $185.01 $185.96 $184.04 127,705
2022-03-11 $188.45 $188.90 $184.98 $185.10 $183.19 215,580
2022-03-10 $187.48 $188.23 $185.61 $187.27 $185.33 578,840
2022-03-09 $190.26 $190.36 $188.28 $188.89 $186.94 217,369
2022-03-08 $192.20 $192.79 $187.35 $187.40 $185.46 217,898
2022-03-07 $195.50 $195.83 $192.07 $192.26 $190.27 214,595
2022-03-04 $193.77 $196.41 $193.23 $196.16 $194.13 188,717
2022-03-03 $195.75 $197.22 $195.36 $196.10 $194.07 357,773
2022-03-02 $192.69 $195.56 $192.36 $194.80 $192.79 169,422
2022-03-01 $193.36 $194.76 $191.67 $192.72 $190.73 163,856
2022-02-28 $193.56 $194.24 $191.63 $193.79 $191.79 153,185
2022-02-25 $190.58 $196.10 $190.58 $196.06 $194.03 509,904
2022-02-24 $190.12 $190.47 $186.50 $190.09 $188.13 306,733
2022-02-23 $195.01 $195.26 $192.66 $192.88 $190.89 160,195
2022-02-22 $196.09 $196.33 $193.41 $194.55 $192.54 277,976
2022-02-18 $195.58 $196.96 $195.15 $196.16 $194.13 223,686
2022-02-17 $194.01 $196.60 $193.86 $196.01 $193.98 83,291
2022-02-16 $194.37 $195.30 $193.14 $194.92 $192.91 93,743
2022-02-15 $194.88 $196.23 $193.66 $194.45 $192.44 91,588
2022-02-14 $194.31 $194.99 $191.53 $193.81 $191.81 119,729
2022-02-11 $195.06 $196.10 $193.76 $194.22 $192.21 163,875
2022-02-10 $195.63 $196.71 $194.24 $194.85 $192.84 221,929
2022-02-09 $197.62 $197.96 $196.59 $196.90 $194.87 241,896
2022-02-08 $196.04 $197.06 $195.25 $196.57 $194.54 206,100
2022-02-07 $196.02 $196.45 $194.65 $195.52 $193.50 115,353
2022-02-04 $196.26 $196.99 $193.92 $194.97 $192.96 113,398
2022-02-03 $196.89 $198.46 $196.52 $197.45 $195.41 195,700
2022-02-02 $195.97 $197.98 $195.97 $197.64 $195.60 412,761
2022-02-01 $195.81 $196.03 $193.74 $195.70 $193.68 127,829
2022-01-31 $194.00 $195.81 $193.60 $195.75 $193.73 834,412
2022-01-28 $191.77 $194.77 $189.86 $194.77 $192.76 243,096
2022-01-27 $193.08 $195.60 $191.90 $192.42 $190.43 182,881
2022-01-26 $192.73 $194.39 $190.41 $191.91 $189.93 1,061,354
2022-01-25 $194.46 $194.46 $190.98 $193.20 $191.20 215,434
2022-01-24 $194.84 $195.96 $191.50 $195.83 $193.81 311,163
2022-01-21 $196.49 $198.43 $195.52 $195.82 $193.80 221,742
2022-01-20 $197.40 $198.97 $195.85 $196.03 $194.00 154,456
2022-01-19 $197.19 $198.97 $197.19 $197.55 $195.51 394,588
2022-01-18 $198.51 $198.70 $196.26 $196.99 $194.95 260,496
2022-01-14 $198.96 $199.90 $198.01 $199.76 $197.70 118,233
2022-01-13 $199.08 $199.91 $198.76 $199.46 $197.40 145,080
2022-01-12 $198.95 $199.14 $198.35 $198.91 $196.85 268,418
2022-01-11 $199.02 $199.12 $196.80 $199.12 $197.06 146,867
2022-01-10 $200.38 $200.59 $198.39 $199.08 $197.02 392,864
2022-01-07 $200.04 $201.36 $199.78 $200.59 $198.52 189,001
2022-01-06 $200.47 $201.52 $200.00 $200.08 $198.01 159,672
2022-01-05 $200.85 $202.54 $200.56 $200.57 $198.50 170,656
2022-01-04 $200.07 $201.58 $200.07 $200.92 $198.84 141,578
2022-01-03 $198.95 $200.00 $197.43 $199.93 $197.86 243,101
2021-12-31 $198.60 $200.14 $198.43 $199.88 $197.81 82,631
2021-12-30 $199.41 $199.70 $198.46 $198.60 $196.55 77,131
2021-12-29 $198.40 $199.41 $198.14 $198.70 $196.65 251,300
2021-12-28 $196.91 $198.25 $196.79 $198.12 $196.07 140,318
2021-12-27 $195.12 $197.03 $195.12 $197.03 $194.99 68,377
2021-12-23 $195.02 $195.50 $194.77 $195.05 $193.03 111,731
2021-12-22 $193.30 $194.57 $192.59 $194.53 $192.52 88,422
2021-12-21 $193.52 $193.63 $192.30 $193.54 $191.54 184,972
2021-12-20 $191.90 $193.35 $191.54 $193.33 $191.33 174,624
2021-12-17 $195.61 $196.13 $193.27 $193.37 $191.37 360,942
2021-12-16 $195.28 $196.86 $194.92 $195.98 $193.95 148,751
2021-12-15 $194.39 $196.65 $194.38 $196.42 $193.15 122,244
2021-12-14 $194.00 $194.51 $193.36 $194.34 $191.11 92,753
2021-12-13 $192.12 $194.95 $191.85 $194.38 $191.15 118,392
2021-12-10 $190.14 $192.39 $190.14 $192.22 $189.02 92,559
2021-12-09 $188.57 $189.75 $188.42 $189.14 $185.99 49,246
2021-12-08 $189.66 $190.25 $187.55 $189.07 $185.93 510,959
2021-12-07 $189.89 $190.53 $189.36 $189.65 $186.50 80,136
2021-12-06 $187.00 $189.73 $186.98 $189.04 $185.90 377,404
2021-12-03 $184.99 $185.86 $184.21 $185.83 $182.74 85,411
2021-12-02 $182.30 $184.98 $182.30 $184.03 $180.97 98,667
2021-12-01 $184.23 $185.78 $181.82 $181.82 $178.80 248,270
2021-11-30 $187.28 $187.28 $182.82 $183.02 $179.98 175,537
2021-11-29 $187.90 $188.75 $187.01 $187.98 $184.85 78,811
2021-11-26 $188.51 $189.40 $186.96 $187.26 $184.15 92,558
2021-11-24 $190.51 $190.52 $189.37 $190.17 $187.01 68,693
2021-11-23 $189.71 $190.94 $189.24 $190.77 $187.60 105,141
2021-11-22 $188.30 $190.66 $188.20 $189.70 $186.55 92,333
2021-11-19 $189.11 $189.11 $187.88 $187.90 $184.78 80,519
2021-11-18 $189.00 $189.06 $187.87 $188.78 $185.64 106,943
2021-11-17 $189.88 $189.99 $189.05 $189.45 $186.30 417,429
2021-11-16 $190.84 $191.28 $189.90 $189.90 $186.74 68,251
2021-11-15 $190.28 $191.05 $190.04 $190.92 $187.74 91,348
2021-11-12 $190.37 $190.89 $189.78 $189.91 $186.75 164,243
2021-11-11 $190.07 $190.07 $189.44 $189.92 $186.76 268,813
2021-11-10 $189.69 $190.43 $189.43 $189.98 $186.82 96,399
2021-11-09 $189.39 $189.83 $188.51 $189.52 $186.37 70,022
2021-11-08 $190.65 $190.93 $188.39 $189.17 $186.02 116,482
2021-11-05 $190.00 $190.92 $190.00 $190.60 $187.43 508,267
2021-11-04 $188.83 $189.65 $188.60 $189.53 $186.38 142,093
2021-11-03 $187.49 $189.18 $187.28 $189.13 $185.98 76,546
2021-11-02 $186.17 $187.56 $185.79 $187.26 $184.15 63,564
2021-11-01 $186.28 $186.62 $185.50 $186.17 $183.07 99,017
2021-10-29 $185.29 $186.28 $185.29 $185.68 $182.59 54,449
2021-10-28 $184.62 $185.80 $184.62 $185.73 $182.64 50,913
2021-10-27 $186.66 $186.66 $184.62 $184.62 $181.55 66,651
2021-10-26 $185.77 $186.27 $185.50 $185.86 $182.77 93,044
2021-10-25 $185.17 $185.95 $184.35 $185.67 $182.58 75,495
2021-10-22 $184.60 $185.72 $184.60 $185.46 $182.38 55,074
2021-10-21 $184.55 $184.55 $183.88 $184.10 $181.04 55,887
2021-10-20 $183.54 $184.81 $183.54 $184.30 $181.23 120,555
2021-10-19 $182.75 $183.24 $181.98 $183.24 $180.19 92,016
2021-10-18 $183.08 $183.81 $182.04 $183.08 $180.04 83,030
2021-10-15 $185.21 $185.21 $183.43 $183.81 $180.75 62,036
2021-10-14 $183.28 $184.66 $183.05 $184.29 $181.23 62,053
2021-10-13 $182.42 $182.68 $180.90 $182.31 $179.28 70,407
2021-10-12 $182.28 $183.37 $181.64 $181.99 $178.96 71,515
2021-10-11 $182.28 $183.00 $181.84 $181.84 $178.82 68,619
2021-10-08 $182.40 $182.82 $182.01 $182.12 $179.09 66,589
2021-10-07 $182.58 $184.00 $182.32 $182.40 $179.37 64,885
2021-10-06 $178.95 $181.67 $178.95 $181.63 $178.61 54,814
2021-10-05 $179.67 $180.73 $179.28 $180.06 $177.07 83,624
2021-10-04 $179.65 $180.68 $177.86 $179.09 $176.11 204,438
2021-10-01 $180.00 $180.59 $178.02 $179.69 $176.70 141,949
2021-09-30 $182.90 $182.90 $179.18 $179.22 $176.24 141,855
2021-09-29 $181.05 $183.20 $180.82 $182.44 $179.41 62,849
2021-09-28 $183.44 $183.53 $181.16 $181.65 $177.62 88,250
2021-09-27 $184.12 $185.06 $183.76 $183.77 $179.69 40,725
2021-09-24 $183.76 $184.84 $183.76 $184.42 $180.32 77,760
2021-09-23 $183.78 $185.00 $183.69 $184.14 $180.05 49,639
2021-09-22 $184.04 $184.57 $183.29 $183.53 $179.45 88,994
2021-09-21 $183.73 $184.90 $182.60 $182.85 $178.79 60,192
2021-09-20 $183.44 $184.54 $181.66 $183.09 $179.02 145,425
2021-09-17 $185.75 $185.92 $185.10 $185.21 $181.10 67,279
2021-09-16 $186.05 $186.68 $184.37 $185.98 $181.85 75,858
2021-09-15 $185.40 $186.62 $185.16 $186.44 $182.30 48,729
2021-09-14 $187.22 $187.22 $185.22 $185.48 $181.36 86,166
2021-09-13 $187.05 $188.10 $186.27 $186.61 $182.47 63,725
2021-09-10 $187.50 $187.50 $185.97 $186.25 $182.11 69,993
2021-09-09 $187.88 $187.97 $186.98 $187.09 $182.94 74,775
2021-09-08 $186.50 $188.43 $186.50 $188.38 $184.20 111,159
2021-09-07 $188.84 $188.84 $186.88 $186.95 $182.80 121,198
2021-09-03 $188.52 $189.17 $188.24 $188.96 $184.76 53,770
2021-09-02 $189.00 $189.58 $188.73 $189.21 $185.01 153,251
2021-09-01 $187.89 $188.68 $187.42 $188.45 $184.26 120,207
2021-08-31 $187.27 $187.74 $186.92 $187.61 $183.44 137,945
2021-08-30 $186.44 $187.36 $186.43 $187.20 $183.04 73,139
2021-08-27 $185.83 $186.74 $185.47 $186.47 $182.33 54,866
2021-08-26 $186.25 $186.25 $185.10 $185.54 $181.42 86,555
2021-08-25 $186.63 $186.92 $185.81 $186.54 $182.40 74,734
2021-08-24 $188.00 $188.00 $186.41 $186.63 $182.49 66,908
2021-08-23 $188.37 $188.67 $187.79 $187.96 $183.79 65,946
2021-08-20 $187.88 $188.86 $187.35 $188.37 $184.19 88,661
2021-08-19 $185.59 $188.28 $185.40 $187.88 $183.71 92,719
2021-08-18 $188.79 $189.00 $186.60 $186.66 $182.51 79,713
2021-08-17 $188.58 $189.68 $188.18 $189.14 $184.94 169,354
2021-08-16 $187.94 $189.09 $187.72 $189.08 $184.88 118,741
2021-08-13 $186.98 $188.20 $186.98 $187.98 $183.81 90,967
2021-08-12 $186.88 $186.90 $186.32 $186.65 $182.50 44,068
2021-08-11 $186.88 $187.36 $186.62 $186.70 $182.55 106,356
2021-08-10 $185.19 $186.17 $185.01 $186.12 $181.99 59,514
2021-08-09 $184.81 $185.04 $184.47 $184.82 $180.72 59,181
2021-08-06 $184.61 $184.83 $183.90 $184.17 $180.08 76,224
2021-08-05 $184.01 $184.30 $183.76 $184.13 $180.04 63,425
2021-08-04 $184.90 $184.90 $183.00 $183.04 $178.98 129,106
2021-08-03 $184.85 $185.96 $184.44 $185.54 $181.42 96,057
2021-08-02 $185.55 $185.78 $184.59 $184.74 $180.64 88,267
2021-07-30 $185.41 $186.47 $185.30 $185.50 $181.38 73,593
2021-07-29 $185.12 $185.88 $184.66 $185.25 $181.14 62,132
2021-07-28 $185.55 $185.70 $184.00 $184.35 $180.26 73,927
2021-07-27 $185.34 $186.39 $185.00 $185.74 $181.62 77,367
2021-07-26 $184.93 $185.71 $184.63 $185.56 $181.44 117,215
2021-07-23 $183.29 $185.37 $182.85 $185.03 $180.92 877,221
2021-07-22 $183.16 $183.60 $182.28 $183.18 $179.11 69,841
2021-07-21 $185.01 $185.18 $183.66 $183.75 $179.67 84,758
2021-07-20 $183.89 $185.54 $183.42 $184.08 $179.99 422,598
2021-07-19 $183.50 $184.60 $182.13 $183.72 $179.64 112,600
2021-07-16 $184.78 $185.18 $184.11 $184.22 $180.13 85,267
2021-07-15 $183.14 $184.30 $182.71 $184.30 $180.21 117,404
2021-07-14 $182.38 $183.78 $182.18 $183.55 $179.47 92,371
2021-07-13 $182.16 $183.26 $181.83 $182.05 $178.01 508,900
2021-07-12 $182.54 $182.70 $181.83 $182.60 $178.54 113,649
2021-07-09 $182.52 $183.15 $182.52 $182.80 $178.74 105,873
2021-07-08 $181.20 $182.15 $180.96 $181.77 $177.73 66,273
2021-07-07 $181.20 $182.87 $181.20 $182.31 $178.26 59,136
2021-07-06 $182.12 $182.14 $180.60 $181.41 $177.38 77,072
2021-07-02 $182.39 $182.80 $182.10 $182.15 $178.10 59,025
2021-07-01 $182.82 $182.91 $181.72 $181.83 $177.79 75,249
2021-06-30 $181.39 $182.52 $181.39 $182.51 $178.46 65,054
2021-06-29 $182.20 $182.37 $180.97 $181.13 $177.11 62,679
2021-06-28 $182.08 $182.42 $181.57 $181.98 $177.94 53,904
2021-06-25 $180.93 $182.11 $180.46 $181.92 $177.88 62,902
2021-06-24 $180.09 $180.77 $179.74 $180.49 $176.48 102,949
2021-06-23 $180.71 $180.71 $179.76 $179.76 $175.77 95,648
2021-06-22 $180.41 $181.27 $180.06 $180.80 $176.78 73,119
2021-06-21 $179.36 $180.42 $179.17 $180.26 $176.26 904,549
2021-06-18 $181.36 $181.36 $179.26 $179.36 $174.39 123,924
2021-06-17 $181.84 $182.84 $181.54 $182.55 $177.49 102,659
2021-06-16 $184.40 $184.62 $181.99 $182.20 $177.15 103,877
2021-06-15 $185.17 $185.49 $184.40 $184.54 $179.42 93,871
2021-06-14 $185.21 $185.21 $184.02 $185.12 $179.99 89,246
2021-06-11 $185.78 $185.78 $184.45 $185.27 $180.13 59,775
2021-06-10 $184.74 $185.62 $184.65 $185.22 $180.08 56,467
2021-06-09 $185.16 $185.61 $184.22 $184.22 $179.11 96,518
2021-06-08 $186.78 $186.85 $185.18 $185.36 $180.22 101,764
2021-06-07 $186.98 $187.05 $185.75 $186.56 $181.39 67,085
2021-06-04 $186.58 $187.07 $186.26 $186.68 $181.50 66,568
2021-06-03 $184.80 $186.31 $184.65 $186.11 $180.95 66,114
2021-06-02 $184.93 $185.46 $184.25 $185.25 $180.11 60,420
2021-06-01 $185.29 $185.71 $183.92 $184.46 $179.35 95,457
2021-05-28 $184.83 $185.41 $184.71 $184.83 $179.71 52,316
2021-05-27 $185.89 $186.47 $184.36 $184.40 $179.29 95,518
2021-05-26 $185.79 $185.97 $185.21 $185.69 $180.54 89,525
2021-05-25 $185.96 $186.00 $184.93 $185.67 $180.52 81,254
2021-05-24 $185.50 $186.41 $185.14 $185.78 $180.63 75,684
2021-05-21 $185.76 $186.25 $184.86 $185.09 $179.96 57,798
2021-05-20 $183.78 $185.63 $183.30 $185.08 $179.95 66,442
2021-05-19 $183.54 $183.78 $182.32 $183.61 $178.52 104,431
2021-05-18 $185.53 $185.84 $184.43 $184.43 $179.32 125,862
2021-05-17 $185.41 $186.08 $184.70 $185.00 $179.87 80,937
2021-05-14 $185.22 $186.05 $184.98 $185.38 $180.24 112,335
2021-05-13 $181.76 $185.04 $181.50 $184.33 $179.22 120,941
2021-05-12 $183.67 $183.81 $181.50 $181.53 $176.50 111,352
2021-05-11 $185.60 $185.75 $183.38 $184.29 $179.18 130,530
2021-05-10 $185.02 $187.07 $185.02 $185.78 $180.63 91,915
2021-05-07 $184.37 $185.00 $183.95 $184.66 $179.54 94,667
2021-05-06 $182.77 $184.44 $182.16 $184.36 $179.25 79,332
2021-05-05 $182.29 $182.29 $181.42 $181.94 $176.90 82,962
2021-05-04 $182.89 $183.21 $181.50 $182.09 $177.04 108,716
2021-05-03 $182.00 $183.81 $181.59 $183.22 $178.14 135,709
2021-04-30 $181.33 $181.67 $180.90 $181.50 $176.47 86,033
2021-04-29 $179.90 $181.86 $179.56 $181.54 $176.51 104,261
2021-04-28 $180.27 $180.83 $179.63 $179.74 $174.76 63,651
2021-04-27 $179.58 $180.18 $179.21 $179.76 $174.78 113,590
2021-04-26 $181.71 $181.79 $179.72 $179.81 $174.82 110,499
2021-04-23 $182.06 $182.35 $181.04 $181.80 $176.76 111,852
2021-04-22 $183.16 $183.22 $181.74 $181.95 $176.91 105,359
2021-04-21 $182.60 $183.79 $182.60 $183.31 $178.23 140,533
2021-04-20 $180.61 $182.75 $180.07 $182.36 $177.30 193,204
2021-04-19 $182.32 $182.50 $181.20 $181.67 $176.63 87,188
2021-04-16 $181.89 $182.68 $181.51 $182.44 $177.38 82,727
2021-04-15 $180.35 $181.41 $180.35 $181.12 $176.10 161,653
2021-04-14 $179.79 $180.05 $179.21 $179.78 $174.80 163,924
2021-04-13 $180.12 $180.45 $179.69 $179.93 $174.94 81,671
2021-04-12 $179.90 $180.86 $179.90 $180.76 $175.75 109,672
2021-04-09 $180.11 $180.26 $178.82 $179.90 $174.91 82,924
2021-04-08 $180.00 $180.30 $179.55 $180.09 $175.10 106,655
2021-04-07 $180.64 $180.93 $179.71 $179.99 $175.00 192,134
2021-04-06 $179.64 $181.12 $179.50 $180.47 $175.47 117,810
2021-04-05 $178.12 $180.59 $178.12 $179.86 $174.87 127,525
2021-04-01 $177.63 $178.35 $176.43 $177.72 $172.79 161,199
2021-03-31 $178.95 $179.49 $177.99 $178.23 $173.29 141,370
2021-03-30 $180.12 $180.12 $178.48 $178.80 $173.84 93,646
2021-03-29 $178.38 $180.49 $178.38 $180.21 $175.21 101,762
2021-03-26 $176.00 $179.01 $175.72 $178.78 $173.82 72,504
2021-03-25 $174.79 $176.78 $174.32 $176.52 $170.71 91,681
2021-03-24 $175.50 $176.06 $174.71 $174.71 $168.96 61,426
2021-03-23 $175.07 $176.50 $174.85 $175.66 $169.88 99,623
2021-03-22 $173.82 $175.37 $173.70 $175.26 $169.49 129,825
2021-03-19 $172.91 $174.20 $172.91 $173.70 $167.98 82,098
2021-03-18 $173.78 $174.00 $172.51 $172.98 $167.29 82,732
2021-03-17 $174.45 $174.87 $173.55 $174.21 $168.48 91,433
2021-03-16 $174.41 $174.96 $174.33 $174.45 $168.71 98,441
2021-03-15 $174.08 $174.52 $173.54 $174.38 $168.64 126,623
2021-03-12 $172.79 $173.85 $172.79 $173.74 $168.02 101,286
2021-03-11 $172.71 $173.33 $172.09 $172.59 $166.91 110,948
2021-03-10 $170.51 $173.19 $170.19 $172.54 $166.86 150,305
2021-03-09 $170.77 $171.52 $170.12 $170.20 $164.60 1,272,246
2021-03-08 $169.72 $171.75 $169.48 $170.10 $164.50 124,210
2021-03-05 $166.20 $169.76 $165.65 $169.26 $163.69 115,251
2021-03-04 $166.50 $168.46 $164.58 $165.49 $160.04 132,613
2021-03-03 $166.73 $167.44 $166.31 $166.32 $160.85 93,496
2021-03-02 $167.58 $168.31 $167.08 $167.20 $161.70 127,492
2021-03-01 $166.89 $168.77 $166.89 $167.34 $161.83 161,795
2021-02-26 $168.57 $168.57 $165.62 $165.70 $160.25 101,724
2021-02-25 $169.78 $170.90 $167.78 $168.01 $162.48 119,980
2021-02-24 $169.80 $170.65 $169.26 $170.26 $164.66 145,348
2021-02-23 $170.12 $170.98 $169.48 $169.93 $164.34 124,222
2021-02-22 $169.49 $170.31 $169.20 $169.93 $164.34 233,240
2021-02-19 $171.73 $171.81 $169.80 $169.89 $164.30 155,564
2021-02-18 $170.75 $172.22 $170.53 $171.73 $166.08 105,525
2021-02-17 $171.19 $172.56 $170.90 $172.41 $166.73 110,088
2021-02-16 $172.43 $172.43 $171.27 $171.85 $166.19 150,041
2021-02-12 $171.73 $172.23 $171.31 $172.20 $166.53 78,271
2021-02-11 $172.96 $172.96 $171.59 $172.01 $166.35 90,367
2021-02-10 $173.47 $173.82 $172.28 $172.56 $166.88 94,683
2021-02-09 $172.74 $173.15 $172.30 $172.82 $167.13 104,827
2021-02-08 $172.14 $172.76 $171.63 $172.74 $167.05 115,471
2021-02-05 $171.19 $172.17 $171.18 $171.59 $165.94 90,646
2021-02-04 $168.99 $170.17 $168.76 $170.03 $164.43 102,351
2021-02-03 $168.09 $169.17 $167.51 $168.87 $163.31 85,747
2021-02-02 $167.72 $169.53 $167.43 $168.40 $162.86 151,676
2021-02-01 $167.69 $167.93 $166.42 $167.00 $161.50 174,464
2021-01-29 $169.71 $169.85 $166.79 $166.79 $161.30 163,361
2021-01-28 $170.21 $172.22 $169.51 $170.44 $164.83 166,974
2021-01-27 $171.72 $173.72 $169.46 $170.00 $164.40 177,688
2021-01-26 $171.20 $172.91 $170.48 $172.60 $166.92 124,919
2021-01-25 $168.74 $171.74 $168.62 $170.88 $165.26 143,743
2021-01-22 $169.12 $169.95 $168.59 $169.06 $163.49 139,477
2021-01-21 $169.96 $169.96 $169.33 $169.40 $163.82 140,626
2021-01-20 $169.61 $170.38 $168.59 $170.14 $164.54 162,669
2021-01-19 $170.62 $170.98 $169.43 $169.57 $163.99 117,196
2021-01-15 $170.17 $170.75 $169.44 $169.99 $164.39 138,940
2021-01-14 $171.57 $171.57 $170.61 $170.75 $165.13 120,095
2021-01-13 $170.91 $172.04 $170.91 $171.37 $165.73 114,317
2021-01-12 $171.68 $172.14 $170.59 $171.13 $165.50 1,028,608
2021-01-11 $172.43 $173.21 $171.46 $171.62 $165.97 172,526
2021-01-08 $172.61 $173.24 $171.59 $173.21 $167.51 121,103
2021-01-07 $173.22 $173.40 $171.80 $172.33 $166.66 151,686
2021-01-06 $171.97 $173.77 $171.84 $172.80 $167.11 129,766
2021-01-05 $171.88 $172.70 $170.78 $172.36 $166.69 77,462
2021-01-04 $174.01 $174.01 $170.15 $172.18 $166.51 125,574
2020-12-31 $172.80 $174.20 $172.21 $173.92 $168.19 74,322
2020-12-30 $173.09 $173.28 $172.67 $172.88 $167.19 59,152
2020-12-29 $173.83 $174.38 $172.53 $172.78 $167.09 80,903
2020-12-28 $172.88 $173.84 $172.77 $173.32 $167.61 79,963
2020-12-24 $171.65 $172.25 $171.12 $172.20 $166.53 65,611
2020-12-23 $171.06 $172.00 $170.99 $171.47 $165.83 80,366
2020-12-22 $171.94 $171.94 $170.48 $170.76 $165.14 197,315
2020-12-21 $171.74 $171.90 $169.95 $171.72 $166.07 149,412
2020-12-18 $173.37 $173.72 $172.36 $173.26 $167.56 67,192
2020-12-17 $172.83 $173.34 $172.58 $173.27 $167.57 66,528
2020-12-16 $173.35 $174.44 $173.02 $173.56 $166.34 83,086
2020-12-15 $173.49 $173.97 $173.09 $173.35 $166.14 77,480
2020-12-14 $174.38 $174.96 $172.76 $172.78 $165.59 89,229
2020-12-11 $172.58 $173.95 $172.58 $173.63 $166.40 89,607
2020-12-10 $173.67 $174.00 $172.77 $173.17 $165.96 87,933
2020-12-09 $174.73 $174.86 $173.48 $173.91 $166.67 91,674
2020-12-08 $172.83 $174.82 $172.56 $174.54 $167.28 89,634
2020-12-07 $173.89 $174.06 $172.90 $173.59 $166.37 63,274
2020-12-04 $172.85 $174.28 $172.81 $174.28 $167.03 76,148
2020-12-03 $171.67 $173.00 $171.67 $172.81 $165.62 74,076
2020-12-02 $173.07 $173.44 $171.65 $172.05 $164.89 77,634
2020-12-01 $173.01 $173.70 $172.43 $173.59 $166.37 101,234
2020-11-30 $171.89 $172.13 $170.49 $172.13 $164.97 80,795
2020-11-27 $172.53 $172.53 $171.71 $172.27 $165.10 46,646
2020-11-25 $172.30 $172.76 $172.00 $172.09 $164.93 115,586
2020-11-24 $172.21 $172.78 $171.74 $172.34 $165.17 112,633
2020-11-23 $171.20 $171.52 $170.13 $171.01 $163.89 359,930
2020-11-20 $171.75 $172.22 $170.76 $170.86 $163.75 98,570
2020-11-19 $170.91 $172.13 $170.63 $171.91 $164.76 95,393
2020-11-18 $174.10 $174.62 $171.40 $171.40 $164.27 70,510
2020-11-17 $173.72 $174.72 $173.27 $173.94 $166.70 232,738
2020-11-16 $174.92 $175.00 $173.52 $175.00 $167.72 98,035
2020-11-13 $171.45 $173.37 $171.06 $173.24 $166.03 76,339
2020-11-12 $171.09 $171.19 $169.45 $170.90 $163.79 91,652
2020-11-11 $171.11 $172.06 $169.84 $171.47 $164.33 79,045
2020-11-10 $166.50 $170.30 $166.50 $169.93 $162.86 153,689
2020-11-09 $171.39 $172.60 $166.44 $166.50 $159.57 115,414
2020-11-06 $166.49 $167.67 $166.16 $166.84 $159.90 62,274
2020-11-05 $166.62 $167.54 $165.68 $166.11 $159.20 150,295
2020-11-04 $165.64 $167.18 $164.54 $164.81 $157.95 127,541
2020-11-03 $163.59 $166.07 $163.59 $164.63 $157.78 96,776
2020-11-02 $161.45 $162.55 $160.72 $162.05 $155.31 115,181
2020-10-30 $159.51 $160.30 $157.69 $159.52 $152.88 112,209
2020-10-29 $159.95 $161.66 $158.37 $160.16 $153.49 95,855
2020-10-28 $162.57 $163.39 $160.08 $160.30 $153.63 178,170
2020-10-27 $165.50 $166.34 $164.92 $164.92 $158.06 132,644
2020-10-26 $166.37 $166.46 $163.95 $165.37 $158.49 95,092
2020-10-23 $167.76 $168.03 $167.14 $167.57 $160.60 52,239
2020-10-22 $167.48 $167.67 $166.49 $167.25 $160.29 84,529
2020-10-21 $166.64 $168.04 $166.64 $167.05 $160.10 63,368
2020-10-20 $168.79 $168.97 $166.67 $167.03 $160.08 75,615
2020-10-19 $169.54 $170.08 $166.81 $167.26 $160.30 82,488
2020-10-16 $169.89 $170.62 $169.34 $169.42 $162.37 63,315
2020-10-15 $167.95 $169.77 $167.48 $169.27 $162.23 81,743
2020-10-14 $170.09 $170.62 $168.54 $169.23 $162.19 106,667
2020-10-13 $169.60 $170.38 $169.18 $169.97 $162.90 221,599
2020-10-12 $168.71 $170.87 $168.71 $170.16 $163.08 64,081
2020-10-09 $167.45 $168.89 $167.45 $168.12 $161.12 108,207
2020-10-08 $166.48 $167.00 $165.93 $166.86 $159.92 187,595
2020-10-07 $164.92 $166.41 $164.75 $165.74 $158.84 73,774
2020-10-06 $165.31 $166.11 $163.55 $163.86 $157.04 68,252
2020-10-05 $164.13 $165.00 $164.00 $164.90 $158.04 65,023
2020-10-02 $162.64 $164.33 $162.33 $163.72 $156.91 97,563
2020-10-01 $164.24 $164.74 $163.05 $164.39 $157.55 110,681
2020-09-30 $162.30 $164.51 $162.30 $163.36 $156.56 79,490
2020-09-29 $162.79 $163.03 $161.26 $161.60 $154.88 136,434
2020-09-28 $162.08 $163.51 $161.94 $162.62 $155.85 99,799
2020-09-25 $159.37 $160.98 $159.05 $160.84 $154.15 106,679
2020-09-24 $158.81 $160.93 $157.71 $160.00 $153.34 84,189
2020-09-23 $162.09 $162.41 $158.81 $159.00 $152.38 412,717
2020-09-22 $160.73 $162.26 $160.40 $161.59 $154.87 72,083
2020-09-21 $160.99 $160.99 $158.76 $160.59 $153.91 170,165
2020-09-18 $163.62 $163.64 $160.78 $161.81 $155.08 92,336
2020-09-17 $162.83 $164.08 $162.28 $163.25 $156.46 765,539
2020-09-16 $166.00 $166.09 $164.17 $164.32 $157.48 130,611
2020-09-15 $165.77 $166.04 $164.74 $165.00 $158.13 125,223
2020-09-14 $164.78 $165.80 $164.49 $165.17 $158.30 103,806
2020-09-11 $163.94 $164.91 $163.10 $164.04 $157.21 69,792
2020-09-10 $166.27 $166.52 $163.90 $164.19 $156.53 95,864
2020-09-09 $164.59 $167.60 $164.49 $166.02 $158.27 143,175
2020-09-08 $166.86 $166.87 $163.17 $163.68 $156.04 115,014
2020-09-04 $167.95 $168.66 $165.20 $166.99 $159.20 118,717
2020-09-03 $171.15 $172.31 $166.44 $167.62 $159.80 225,161
2020-09-02 $168.06 $171.11 $168.06 $170.43 $162.47 140,710
2020-09-01 $167.32 $167.53 $166.20 $167.53 $159.71 80,425
2020-08-31 $167.56 $167.72 $166.72 $167.33 $159.52 83,493
2020-08-28 $167.18 $167.97 $165.67 $167.97 $160.13 121,274
2020-08-27 $165.78 $167.25 $165.78 $166.57 $158.79 77,086
2020-08-26 $165.01 $165.70 $164.23 $165.50 $157.77 70,226
2020-08-25 $166.00 $166.00 $164.59 $165.26 $157.55 76,694
2020-08-24 $164.65 $165.55 $164.04 $165.54 $157.81 89,778
2020-08-21 $163.82 $164.37 $163.28 $164.06 $156.40 86,984
2020-08-20 $163.25 $164.00 $162.99 $163.85 $156.20 79,344
2020-08-19 $165.13 $165.32 $163.96 $164.15 $156.49 68,935
2020-08-18 $165.04 $165.80 $164.24 $165.25 $157.54 108,326
2020-08-17 $164.19 $165.32 $164.19 $164.74 $157.05 75,796
2020-08-14 $163.67 $164.50 $163.41 $164.01 $156.35 96,805
2020-08-13 $163.70 $164.39 $163.57 $163.88 $156.23 104,769
2020-08-12 $162.58 $164.75 $162.53 $164.18 $156.52 442,037
2020-08-11 $163.90 $164.33 $161.57 $161.99 $154.43 133,782
2020-08-10 $162.38 $163.49 $162.32 $163.24 $155.62 124,781
2020-08-07 $161.07 $162.30 $161.07 $162.19 $154.62 109,537
2020-08-06 $161.19 $161.68 $160.75 $161.45 $153.91 85,932
2020-08-05 $161.89 $162.08 $160.91 $161.30 $153.77 89,549
2020-08-04 $159.36 $161.73 $159.31 $161.73 $154.18 92,120
2020-08-03 $159.84 $160.03 $158.75 $159.47 $152.03 87,577
2020-07-31 $159.51 $159.90 $157.86 $159.90 $152.44 181,149
2020-07-30 $159.61 $160.51 $159.05 $159.99 $152.52 74,155
2020-07-29 $159.82 $160.60 $159.49 $160.25 $152.77 78,873
2020-07-28 $159.03 $160.53 $159.03 $159.63 $152.18 93,214
2020-07-27 $158.30 $159.27 $158.03 $159.24 $151.81 97,295
2020-07-24 $158.61 $160.10 $157.74 $158.32 $150.93 421,846
2020-07-23 $158.53 $159.30 $158.19 $158.60 $151.20 151,670
2020-07-22 $157.23 $158.26 $156.02 $158.10 $150.72 143,180
2020-07-21 $156.53 $158.46 $156.51 $157.02 $149.69 253,239
2020-07-20 $156.73 $156.73 $154.99 $155.41 $148.16 93,788
2020-07-17 $156.73 $157.19 $156.37 $156.96 $149.63 69,729
2020-07-16 $155.65 $156.49 $155.43 $156.09 $148.80 78,688
2020-07-15 $156.81 $157.51 $155.51 $155.74 $148.47 99,335
2020-07-14 $152.89 $155.84 $152.50 $155.64 $148.37 104,940
2020-07-13 $154.16 $155.16 $152.63 $153.20 $146.05 666,090
2020-07-10 $150.65 $153.67 $150.65 $153.52 $146.35 102,198
2020-07-09 $151.92 $152.07 $149.88 $150.58 $143.55 175,569
2020-07-08 $152.77 $152.78 $151.34 $151.99 $144.90 117,547
2020-07-07 $150.41 $153.18 $150.24 $152.33 $145.22 119,684
2020-07-06 $151.64 $151.96 $150.25 $151.04 $143.99 401,642
2020-07-02 $150.81 $151.87 $150.09 $150.30 $143.28 155,589
2020-07-01 $149.66 $150.44 $149.47 $149.59 $142.61 144,251
2020-06-30 $148.47 $150.00 $148.26 $149.57 $142.59 203,231
2020-06-29 $146.43 $148.57 $146.30 $148.47 $141.54 162,764
2020-06-26 $148.33 $148.66 $145.41 $145.55 $138.76 169,537
2020-06-25 $147.41 $148.62 $146.43 $148.56 $141.63 189,185
2020-06-24 $149.18 $149.22 $146.92 $147.43 $140.55 119,102
2020-06-23 $151.04 $151.61 $149.82 $149.86 $142.86 109,403
2020-06-22 $150.23 $150.56 $149.50 $150.10 $143.09 85,183
2020-06-19 $153.92 $154.28 $151.59 $151.63 $143.32 109,239
2020-06-18 $151.17 $152.66 $151.15 $152.44 $144.09 81,113
2020-06-17 $152.48 $152.97 $151.46 $151.87 $143.55 73,031
2020-06-16 $152.76 $152.97 $150.51 $152.20 $143.86 100,559
2020-06-15 $146.38 $149.92 $145.53 $149.59 $141.39 100,378
2020-06-12 $150.05 $150.05 $146.63 $147.96 $139.85 179,496
2020-06-11 $151.87 $152.80 $147.60 $147.73 $139.63 161,987
2020-06-10 $154.86 $155.17 $153.70 $153.82 $145.39 161,328
2020-06-09 $155.41 $155.41 $153.76 $154.55 $146.08 156,085
2020-06-08 $154.36 $156.24 $154.12 $156.24 $147.68 163,635
2020-06-05 $153.62 $155.01 $153.09 $154.42 $145.96 138,556
2020-06-04 $152.46 $153.12 $151.25 $151.93 $143.60 128,264
2020-06-03 $153.09 $153.49 $152.72 $152.72 $144.35 157,362
2020-06-02 $152.39 $152.67 $151.30 $152.49 $144.13 661,628
2020-06-01 $150.98 $152.69 $150.98 $152.04 $143.71 156,697
2020-05-29 $150.33 $151.46 $149.10 $151.13 $142.85 155,355
2020-05-28 $151.20 $151.82 $150.38 $150.73 $142.47 228,848
2020-05-27 $148.70 $150.05 $147.87 $150.05 $141.83 190,235
2020-05-26 $148.70 $148.73 $147.13 $147.32 $139.25 245,371
2020-05-22 $146.18 $146.38 $145.71 $146.38 $138.36 126,512
2020-05-21 $147.11 $147.12 $145.58 $145.82 $137.83 177,421
2020-05-20 $147.06 $147.46 $146.30 $147.38 $139.30 96,255
2020-05-19 $148.49 $148.49 $145.58 $145.58 $137.60 353,959
2020-05-18 $148.11 $149.03 $147.32 $148.25 $140.13 162,946
2020-05-15 $144.43 $146.27 $144.10 $145.79 $137.80 188,256
2020-05-14 $144.15 $144.86 $142.36 $144.46 $136.54 272,025
2020-05-13 $146.23 $146.95 $144.24 $145.06 $137.11 211,249
2020-05-12 $148.07 $149.74 $146.29 $146.29 $138.27 2,471,005
2020-05-11 $147.32 $148.86 $147.29 $147.55 $139.46 426,025
2020-05-08 $145.90 $148.26 $145.90 $147.95 $139.84 154,185
2020-05-07 $145.93 $146.13 $144.29 $144.46 $136.54 118,832
2020-05-06 $146.69 $146.78 $144.66 $144.78 $136.85 127,050
2020-05-05 $146.83 $147.78 $146.19 $146.35 $138.33 152,959
2020-05-04 $145.63 $146.30 $144.57 $146.13 $138.12 210,362
2020-05-01 $146.81 $148.00 $145.56 $146.19 $138.18 212,430
2020-04-30 $149.19 $149.27 $147.16 $147.97 $139.86 267,150
2020-04-29 $151.17 $151.17 $148.90 $149.91 $141.70 164,790
2020-04-28 $151.38 $151.38 $149.65 $150.22 $141.99 141,564
2020-04-27 $149.43 $150.00 $148.68 $149.45 $141.26 451,568
2020-04-24 $147.90 $149.00 $147.36 $148.50 $140.36 118,919
2020-04-23 $148.05 $148.78 $146.78 $147.07 $139.01 142,867
2020-04-22 $148.42 $148.94 $147.01 $148.00 $139.89 186,897
2020-04-21 $147.55 $148.26 $146.04 $146.57 $138.54 179,815
2020-04-20 $151.11 $152.28 $149.60 $149.60 $141.40 211,365
2020-04-17 $152.42 $153.05 $150.21 $152.52 $144.16 230,577
2020-04-16 $149.95 $150.73 $148.09 $150.29 $142.05 195,404
2020-04-15 $149.17 $151.23 $148.08 $149.22 $141.04 225,653
2020-04-14 $147.86 $151.87 $147.85 $151.79 $143.47 850,466
2020-04-13 $146.76 $147.06 $144.37 $145.77 $137.78 257,362
2020-04-09 $146.63 $149.04 $145.91 $147.07 $139.01 581,548
2020-04-08 $144.52 $146.20 $142.90 $145.62 $137.64 247,352
2020-04-07 $148.06 $148.19 $143.28 $143.28 $135.43 696,153
2020-04-06 $143.30 $145.80 $140.97 $144.80 $136.87 398,538
2020-04-03 $138.09 $139.83 $137.19 $139.42 $131.78 184,642
2020-04-02 $133.74 $139.19 $133.31 $138.56 $130.97 268,323
2020-04-01 $133.86 $137.32 $133.86 $134.79 $127.40 357,092
2020-03-31 $139.87 $140.67 $137.47 $137.82 $130.27 543,772
2020-03-30 $136.57 $140.71 $136.57 $140.30 $132.61 833,075
2020-03-27 $133.00 $138.91 $133.00 $135.18 $127.77 630,251
2020-03-26 $130.44 $136.89 $130.44 $136.32 $128.85 379,752
2020-03-25 $130.01 $132.94 $126.68 $129.02 $121.95 488,439
2020-03-24 $127.90 $130.00 $126.01 $129.27 $122.19 465,017
2020-03-23 $126.38 $127.75 $120.70 $122.65 $115.93 502,668
2020-03-20 $135.65 $135.99 $125.63 $126.57 $119.63 884,990
2020-03-19 $137.60 $138.35 $134.34 $135.07 $127.67 514,651
2020-03-18 $136.26 $142.26 $133.14 $138.91 $131.30 694,962
2020-03-17 $134.50 $144.63 $134.26 $144.63 $136.70 443,463
2020-03-16 $129.02 $139.00 $125.62 $132.64 $125.37 642,248
2020-03-13 $137.36 $142.03 $132.12 $141.81 $134.04 345,873
2020-03-12 $135.95 $139.89 $130.75 $131.17 $123.98 366,969
2020-03-11 $148.92 $149.33 $143.18 $144.69 $136.76 221,064
2020-03-10 $151.62 $152.65 $145.89 $152.37 $144.02 274,248
2020-03-09 $146.99 $152.89 $145.00 $148.82 $140.10 387,740
2020-03-06 $152.56 $156.70 $152.02 $155.79 $146.66 243,863
2020-03-05 $157.08 $159.11 $155.57 $157.17 $147.96 191,385
2020-03-04 $155.07 $160.14 $154.88 $160.02 $150.64 174,024
2020-03-03 $155.19 $157.67 $151.87 $152.92 $143.96 280,076
2020-03-02 $147.84 $155.00 $147.84 $154.96 $145.88 670,702
2020-02-28 $146.28 $147.34 $142.52 $147.34 $138.70 1,512,255
2020-02-27 $155.08 $156.13 $150.23 $150.23 $141.42 641,026
2020-02-26 $158.18 $159.34 $156.43 $156.52 $147.35 211,622
2020-02-25 $160.78 $161.30 $157.16 $157.62 $148.38 234,179
2020-02-24 $161.91 $162.94 $160.44 $160.50 $151.09 450,243
2020-02-21 $163.79 $164.78 $163.79 $164.53 $154.89 126,408
2020-02-20 $163.75 $164.28 $162.98 $164.20 $154.58 81,103
2020-02-19 $164.40 $164.60 $164.02 $164.05 $154.43 65,245
2020-02-18 $164.66 $164.90 $163.86 $164.13 $154.51 150,071
2020-02-14 $164.61 $164.89 $164.40 $164.89 $155.23 75,590
2020-02-13 $163.32 $164.75 $162.96 $164.38 $154.75 90,848
2020-02-12 $163.88 $163.88 $163.27 $163.63 $154.04 110,762
2020-02-11 $164.33 $164.33 $163.47 $163.53 $153.95 84,248
2020-02-10 $163.33 $164.27 $163.33 $163.99 $154.38 76,171
2020-02-07 $163.04 $163.59 $162.64 $163.40 $153.82 100,992
2020-02-06 $163.30 $164.14 $163.00 $163.21 $153.64 99,544
2020-02-05 $162.13 $162.99 $162.10 $162.89 $153.34 125,458
2020-02-04 $161.50 $162.62 $161.26 $161.48 $152.02 155,236
2020-02-03 $160.88 $161.66 $160.44 $160.53 $151.12 249,243
2020-01-31 $162.33 $162.91 $160.05 $160.36 $150.96 137,411
2020-01-30 $160.62 $162.48 $160.58 $162.28 $152.77 86,035
2020-01-29 $161.73 $161.73 $160.64 $160.64 $151.22 74,009
2020-01-28 $161.57 $162.10 $161.38 $161.65 $152.18 105,543
2020-01-27 $160.70 $162.15 $160.54 $161.40 $151.94 147,602
2020-01-24 $163.52 $163.66 $161.62 $162.15 $152.65 97,135
2020-01-23 $162.88 $163.64 $162.32 $163.33 $153.76 106,943
2020-01-22 $163.58 $163.90 $163.42 $163.42 $153.84 79,277
2020-01-21 $162.81 $163.51 $162.24 $163.45 $153.87 223,854
2020-01-17 $162.97 $163.38 $162.81 $163.11 $153.55 68,295
2020-01-16 $162.60 $162.91 $162.40 $162.80 $153.26 75,751
2020-01-15 $161.16 $162.60 $160.97 $162.21 $152.70 64,613
2020-01-14 $160.97 $161.26 $160.75 $161.12 $151.68 358,265
2020-01-13 $160.22 $161.07 $160.12 $161.05 $151.61 162,168
2020-01-10 $160.48 $160.57 $159.92 $160.01 $150.63 165,700
2020-01-09 $159.64 $160.25 $159.30 $160.16 $150.77 101,560
2020-01-08 $158.75 $159.89 $158.59 $159.24 $149.91 75,142
2020-01-07 $159.57 $159.57 $158.61 $158.61 $149.31 93,897
2020-01-06 $159.28 $160.14 $159.12 $159.83 $150.46 119,343
2020-01-03 $159.11 $160.33 $159.00 $159.59 $150.24 179,649
2020-01-02 $161.63 $161.63 $159.47 $159.87 $150.50 197,606
2019-12-31 $160.88 $161.30 $160.48 $161.20 $151.75 57,984
2019-12-30 $161.71 $161.71 $160.88 $161.14 $151.70 54,745
2019-12-27 $161.63 $161.94 $161.50 $161.92 $152.43 163,085
2019-12-26 $161.11 $161.48 $160.83 $161.25 $151.80 33,249
2019-12-24 $161.10 $161.15 $160.82 $161.04 $151.60 32,829
2019-12-23 $161.74 $161.74 $160.76 $160.86 $151.43 79,346
2019-12-20 $160.62 $161.96 $160.62 $161.44 $151.98 95,710
2019-12-19 $159.56 $160.42 $159.42 $160.13 $150.74 109,241
2019-12-18 $159.58 $159.77 $158.83 $159.04 $149.72 151,315
2019-12-17 $159.23 $159.58 $159.10 $159.37 $150.03 64,116
2019-12-16 $159.37 $159.87 $159.17 $159.50 $150.15 79,279
2019-12-13 $159.46 $160.15 $158.99 $160.00 $149.63 76,407
2019-12-12 $159.57 $160.62 $159.22 $159.46 $149.12 76,229
2019-12-11 $159.65 $160.01 $159.07 $159.44 $149.10 72,021
2019-12-10 $159.90 $160.00 $159.29 $159.42 $149.08 63,428
2019-12-09 $159.81 $160.28 $159.78 $159.93 $149.56 66,904
2019-12-06 $159.54 $160.41 $159.54 $159.78 $149.42 71,379
2019-12-05 $159.26 $159.26 $158.30 $159.14 $148.82 57,585
2019-12-04 $158.45 $159.31 $158.03 $159.22 $148.90 76,450
2019-12-03 $157.95 $158.19 $157.12 $158.19 $147.93 162,083
2019-12-02 $157.90 $158.43 $157.11 $158.36 $148.09 62,433
2019-11-29 $158.17 $158.50 $157.93 $158.11 $147.86 28,322
2019-11-27 $158.06 $158.40 $157.76 $158.15 $147.90 56,751
2019-11-26 $156.90 $157.99 $156.69 $157.90 $147.66 72,679
2019-11-25 $156.54 $156.78 $156.01 $156.66 $146.50 69,838
2019-11-22 $156.69 $156.96 $155.72 $156.26 $146.13 66,601
2019-11-21 $157.05 $157.29 $156.19 $156.47 $146.32 236,501
2019-11-20 $157.10 $157.75 $156.71 $157.25 $147.05 82,274
2019-11-19 $157.53 $157.53 $156.80 $157.15 $146.96 59,333
2019-11-18 $156.48 $157.93 $156.47 $157.19 $147.00 91,174
2019-11-15 $156.72 $156.99 $155.94 $156.56 $146.41 56,328
2019-11-14 $157.05 $157.17 $155.86 $156.32 $146.18 88,991
2019-11-13 $155.43 $156.71 $155.43 $156.52 $146.37 64,338
2019-11-12 $155.11 $155.22 $154.66 $155.18 $145.12 73,605
2019-11-11 $155.08 $155.35 $154.59 $154.90 $144.86 63,140
2019-11-08 $155.09 $155.44 $154.62 $155.14 $145.08 64,023
2019-11-07 $155.84 $155.85 $155.00 $155.27 $145.20 130,093
2019-11-06 $155.25 $156.04 $154.93 $155.76 $145.66 87,501
2019-11-05 $154.45 $155.47 $153.58 $154.96 $144.91 368,956
2019-11-04 $156.18 $156.27 $154.20 $154.57 $144.55 109,261
2019-11-01 $156.23 $156.42 $155.72 $155.95 $145.84 191,523
2019-10-31 $156.11 $156.51 $154.88 $155.84 $145.74 69,117
2019-10-30 $155.40 $156.25 $155.15 $156.08 $145.96 68,257
2019-10-29 $155.11 $156.01 $154.75 $155.29 $145.22 68,217
2019-10-28 $155.43 $156.07 $154.97 $155.31 $145.24 79,990
2019-10-25 $156.12 $156.12 $155.26 $155.35 $145.28 77,433
2019-10-24 $156.00 $156.38 $155.43 $156.19 $146.06 45,695
2019-10-23 $155.13 $155.84 $155.00 $155.83 $145.73 98,696
2019-10-22 $156.12 $156.27 $155.05 $155.13 $145.07 77,414
2019-10-21 $154.68 $155.12 $154.39 $155.02 $144.97 62,686
2019-10-18 $154.50 $155.06 $154.50 $154.53 $144.51 67,118
2019-10-17 $154.00 $154.64 $153.85 $154.34 $144.33 73,291
2019-10-16 $153.47 $153.66 $153.06 $153.50 $143.55 146,405
2019-10-15 $154.41 $154.41 $153.19 $153.52 $143.57 130,310
2019-10-14 $155.05 $155.06 $153.96 $154.08 $144.09 72,089
2019-10-11 $155.37 $155.67 $154.53 $154.76 $144.73 100,531
2019-10-10 $154.17 $155.17 $153.80 $154.74 $144.71 74,002
2019-10-09 $154.11 $154.82 $153.89 $154.53 $144.51 140,090
2019-10-08 $154.54 $154.83 $153.35 $153.36 $143.42 303,590
2019-10-07 $155.82 $155.98 $154.85 $154.98 $144.93 153,252
2019-10-04 $154.23 $156.21 $154.23 $156.09 $145.97 70,876
2019-10-03 $153.54 $154.41 $152.27 $153.88 $143.90 109,189
2019-10-02 $155.25 $155.25 $152.34 $153.01 $143.09 160,453
2019-10-01 $156.80 $157.01 $155.57 $155.96 $145.85 123,361
2019-09-30 $156.00 $157.16 $156.00 $156.56 $146.41 92,003
2019-09-27 $156.41 $156.52 $154.95 $155.80 $145.70 75,197
2019-09-26 $155.83 $156.50 $155.72 $156.11 $145.99 68,619
2019-09-25 $156.88 $157.05 $156.10 $156.49 $145.33 143,768
2019-09-24 $156.40 $157.24 $155.80 $156.16 $145.02 174,743
2019-09-23 $155.22 $156.32 $155.22 $155.82 $144.71 75,962
2019-09-20 $155.87 $156.31 $155.15 $155.15 $144.08 62,638
2019-09-19 $155.76 $155.90 $155.37 $155.53 $144.44 82,025
2019-09-18 $155.79 $156.31 $154.55 $155.73 $144.62 82,746
2019-09-17 $154.91 $156.44 $154.91 $155.65 $144.55 86,998
2019-09-16 $155.72 $155.89 $154.72 $155.08 $144.02 167,534
2019-09-13 $156.59 $157.37 $156.11 $156.41 $145.25 104,181
2019-09-12 $157.46 $157.82 $156.93 $157.18 $145.97 213,321
2019-09-11 $155.74 $156.63 $155.02 $156.58 $145.41 291,933
2019-09-10 $155.99 $155.99 $155.02 $155.75 $144.64 82,972
2019-09-09 $156.83 $156.89 $156.16 $156.59 $145.42 72,752
2019-09-06 $156.69 $157.02 $156.41 $156.77 $145.59 105,451
2019-09-05 $157.52 $157.69 $156.07 $156.16 $145.02 105,405
2019-09-04 $156.15 $156.94 $155.65 $156.94 $145.75 118,533
2019-09-03 $154.18 $155.51 $153.80 $155.42 $144.33 102,837
2019-08-30 $155.33 $155.69 $154.26 $154.70 $143.67 83,542
2019-08-29 $155.59 $155.75 $154.07 $154.87 $143.82 67,985
2019-08-28 $153.04 $154.60 $153.04 $154.53 $143.51 128,129
2019-08-27 $154.55 $154.76 $152.88 $153.28 $142.35 95,716
2019-08-26 $153.22 $154.15 $152.69 $153.88 $142.90 353,540
2019-08-23 $154.42 $155.01 $151.43 $152.27 $141.41 247,248
2019-08-22 $154.09 $155.09 $153.83 $154.81 $143.77 71,843
2019-08-21 $154.52 $154.52 $153.58 $154.02 $143.03 102,267
2019-08-20 $155.16 $155.16 $153.38 $153.41 $142.47 114,547
2019-08-19 $154.85 $155.50 $154.66 $155.17 $144.10 109,297
2019-08-16 $152.52 $154.20 $152.52 $153.68 $142.72 89,207
2019-08-15 $151.13 $152.39 $150.61 $151.89 $141.06 133,514
2019-08-14 $151.07 $151.89 $149.72 $149.72 $139.04 773,498
2019-08-13 $150.36 $153.03 $150.36 $152.29 $141.43 98,014
2019-08-12 $151.23 $151.61 $150.16 $150.63 $139.89 83,209
2019-08-09 $152.39 $152.81 $150.81 $151.58 $140.77 72,287
2019-08-08 $150.53 $152.73 $149.96 $152.54 $141.66 68,470
2019-08-07 $148.26 $151.14 $146.91 $150.57 $139.83 89,725
2019-08-06 $148.17 $149.44 $147.69 $148.95 $138.33 163,999
2019-08-05 $150.56 $150.72 $146.75 $147.60 $137.07 235,829
2019-08-02 $151.52 $152.32 $151.00 $151.56 $140.75 123,156
2019-08-01 $152.64 $154.37 $151.55 $151.55 $140.74 120,118
2019-07-31 $154.85 $154.85 $150.81 $152.27 $141.41 117,965
2019-07-30 $155.06 $155.83 $154.76 $155.08 $144.02 58,081
2019-07-29 $154.42 $154.97 $154.25 $154.63 $143.60 91,863
2019-07-26 $152.96 $154.46 $152.75 $154.33 $143.32 58,704
2019-07-25 $152.23 $152.95 $152.00 $152.50 $141.62 60,413
2019-07-24 $153.26 $153.32 $152.34 $152.62 $141.73 72,347
2019-07-23 $153.63 $153.84 $152.99 $153.44 $142.50 61,931
2019-07-22 $153.56 $153.56 $152.30 $152.44 $141.57 92,523
2019-07-19 $154.66 $154.88 $153.32 $153.37 $142.43 69,870
2019-07-18 $153.27 $154.62 $152.98 $154.24 $143.24 78,509
2019-07-17 $153.22 $153.43 $152.67 $153.03 $142.11 120,230
2019-07-16 $153.24 $153.86 $152.84 $153.29 $142.36 390,649
2019-07-15 $153.25 $153.51 $152.90 $153.20 $142.27 83,955
2019-07-12 $152.61 $153.29 $152.58 $152.97 $142.06 79,881
2019-07-11 $152.49 $152.64 $151.76 $152.43 $141.56 91,658
2019-07-10 $151.82 $152.58 $151.82 $152.32 $141.46 84,428
2019-07-09 $151.83 $151.85 $150.74 $151.36 $140.56 88,382
2019-07-08 $151.92 $152.41 $151.78 $152.16 $141.31 78,585
2019-07-05 $151.77 $152.12 $150.70 $152.00 $141.16 147,903
2019-07-03 $150.97 $152.71 $150.97 $152.51 $141.63 168,463
2019-07-02 $149.51 $150.57 $149.51 $150.57 $139.83 107,543
2019-07-01 $149.52 $149.98 $148.76 $149.50 $138.84 86,281
2019-06-28 $149.49 $149.50 $148.51 $148.76 $138.15 81,405
2019-06-27 $148.52 $148.81 $147.84 $148.62 $138.02 86,005
2019-06-26 $149.98 $149.98 $148.27 $148.35 $137.77 118,303
2019-06-25 $150.50 $150.67 $150.00 $150.36 $139.64 89,399
2019-06-24 $150.49 $151.06 $150.30 $150.37 $139.64 127,758
2019-06-21 $150.49 $150.75 $150.00 $150.14 $139.43 74,291
2019-06-20 $151.16 $151.91 $150.94 $151.74 $139.95 109,926
2019-06-19 $149.94 $150.75 $149.19 $150.47 $138.78 231,277
2019-06-18 $151.57 $151.57 $149.90 $150.06 $138.40 71,388
2019-06-17 $151.29 $151.30 $150.15 $150.82 $139.10 64,079
2019-06-14 $151.22 $151.58 $151.07 $151.24 $139.49 161,373
2019-06-13 $151.24 $151.64 $150.52 $151.18 $139.43 161,379
2019-06-12 $150.78 $151.62 $150.69 $150.78 $139.06 49,986
2019-06-11 $150.58 $151.05 $150.38 $150.73 $139.02 64,041
2019-06-10 $150.29 $150.29 $149.67 $149.98 $138.32 90,451
2019-06-07 $149.12 $150.59 $149.12 $149.93 $138.28 91,564
2019-06-06 $147.53 $148.88 $147.29 $148.60 $137.05 131,821
2019-06-05 $146.39 $147.41 $145.95 $147.27 $135.82 104,251
2019-06-04 $145.28 $145.78 $144.91 $145.78 $134.45 178,197
2019-06-03 $142.76 $144.63 $142.72 $144.50 $133.27 186,139
2019-05-31 $143.67 $143.70 $142.38 $142.66 $131.57 99,670
2019-05-30 $144.41 $145.17 $144.13 $144.72 $133.47 82,576
2019-05-29 $144.75 $144.77 $143.68 $144.26 $133.05 138,416
2019-05-28 $147.98 $148.19 $145.35 $145.35 $134.05 80,989
2019-05-24 $148.74 $148.74 $147.42 $147.96 $136.46 108,650
2019-05-23 $148.20 $148.53 $147.62 $148.53 $136.99 179,435
2019-05-22 $148.00 $148.94 $147.87 $148.66 $137.11 64,263
2019-05-21 $148.88 $148.88 $147.82 $148.07 $136.56 66,862
2019-05-20 $148.45 $149.16 $148.21 $148.42 $136.89 116,255
2019-05-17 $148.42 $149.59 $148.42 $148.79 $137.23 61,964
2019-05-16 $148.68 $150.06 $148.68 $149.22 $137.62 90,792
2019-05-15 $146.70 $148.38 $146.64 $148.04 $136.54 181,110
2019-05-14 $146.70 $147.96 $146.70 $147.00 $135.58 118,238
2019-05-13 $146.33 $146.55 $145.77 $146.36 $134.99 130,541
2019-05-10 $145.69 $147.95 $145.00 $147.74 $136.26 87,835
2019-05-09 $145.77 $146.41 $144.88 $146.02 $134.67 199,004
2019-05-08 $146.12 $147.08 $145.76 $146.32 $134.95 154,645
2019-05-07 $147.24 $147.44 $145.64 $146.52 $135.13 152,400
2019-05-06 $146.91 $148.13 $146.91 $147.91 $136.42 205,254
2019-05-03 $147.81 $148.39 $147.60 $148.16 $136.65 95,890
2019-05-02 $147.13 $147.69 $146.39 $147.17 $135.73 68,955
2019-05-01 $149.16 $149.16 $147.30 $147.30 $135.85 141,708
2019-04-30 $147.34 $149.10 $147.30 $148.89 $137.32 132,795
2019-04-29 $147.03 $147.37 $146.91 $147.33 $135.88 57,874
2019-04-26 $145.80 $147.05 $145.79 $147.05 $135.62 134,804
2019-04-25 $146.09 $146.09 $145.43 $145.74 $134.41 170,898
2019-04-24 $146.66 $147.32 $146.49 $146.86 $135.45 129,755
2019-04-23 $146.62 $146.88 $146.08 $146.64 $135.24 511,725
2019-04-22 $146.57 $147.44 $146.34 $146.58 $135.19 140,117
2019-04-18 $147.26 $147.65 $146.16 $146.74 $135.34 98,309
2019-04-17 $146.79 $147.00 $146.25 $146.80 $135.39 96,753
2019-04-16 $146.47 $146.67 $145.68 $146.16 $134.80 71,771
2019-04-15 $145.23 $146.28 $145.23 $146.21 $134.85 65,711
2019-04-12 $145.23 $145.43 $144.69 $145.25 $133.96 61,949
2019-04-11 $144.97 $145.00 $144.43 $144.85 $133.59 88,599
2019-04-10 $144.26 $144.82 $144.23 $144.71 $133.46 64,030
2019-04-09 $144.17 $144.32 $143.72 $144.19 $132.98 74,314
2019-04-08 $143.83 $144.44 $143.77 $144.40 $133.18 72,983
2019-04-05 $143.65 $143.98 $143.30 $143.87 $132.69 76,801
2019-04-04 $142.93 $143.62 $142.85 $143.44 $132.29 90,167
2019-04-03 $143.44 $143.64 $142.44 $142.82 $131.72 479,064
2019-04-02 $144.56 $144.62 $143.61 $143.61 $132.45 137,085
2019-04-01 $145.56 $145.56 $144.60 $144.87 $133.61 129,318
2019-03-29 $144.58 $145.32 $144.24 $145.21 $133.93 95,688
2019-03-28 $143.84 $144.67 $143.84 $144.26 $133.05 93,423
2019-03-27 $144.26 $144.37 $142.94 $143.69 $132.52 131,278
2019-03-26 $143.67 $144.69 $143.67 $144.27 $133.06 139,769
2019-03-25 $142.66 $143.35 $142.16 $143.08 $131.96 124,153
2019-03-22 $142.97 $143.82 $142.69 $142.73 $131.64 119,265
2019-03-21 $141.25 $143.35 $141.15 $143.13 $132.01 105,551
2019-03-20 $142.85 $143.05 $141.81 $142.15 $130.42 1,195,577
2019-03-19 $143.31 $143.69 $142.45 $142.89 $131.10 79,639
2019-03-18 $142.81 $143.35 $142.73 $143.16 $131.35 99,040
2019-03-15 $142.22 $143.24 $142.22 $142.74 $130.96 103,170
2019-03-14 $142.23 $142.39 $141.87 $142.02 $130.30 69,576
2019-03-13 $141.63 $142.65 $141.60 $142.25 $130.51 79,999
2019-03-12 $141.45 $142.01 $141.20 $141.37 $129.71 81,983
2019-03-11 $139.83 $141.50 $139.83 $141.47 $129.80 97,205
2019-03-08 $139.64 $139.92 $138.99 $139.58 $128.06 84,191
2019-03-07 $140.03 $140.24 $139.21 $139.56 $128.05 127,118
2019-03-06 $140.60 $140.83 $139.84 $140.34 $128.76 81,631
2019-03-05 $140.68 $141.12 $140.41 $140.68 $129.07 145,717
2019-03-04 $141.31 $141.40 $139.68 $140.68 $129.07 94,328
2019-03-01 $141.67 $141.67 $140.06 $140.96 $129.33 163,291
2019-02-28 $140.82 $141.68 $140.58 $141.11 $129.47 136,552
2019-02-27 $140.40 $140.64 $139.95 $140.52 $128.93 85,621
2019-02-26 $140.69 $141.27 $140.44 $140.66 $129.05 136,976
2019-02-25 $141.82 $142.00 $140.50 $140.61 $129.01 109,483
2019-02-22 $140.73 $141.40 $140.50 $141.39 $129.72 150,675
2019-02-21 $141.23 $142.15 $140.80 $141.86 $130.16 407,188
2019-02-20 $141.47 $141.91 $141.07 $141.48 $129.81 1,169,625
2019-02-19 $141.26 $142.05 $141.00 $141.57 $129.89 431,984
2019-02-15 $140.54 $141.10 $140.54 $140.88 $129.26 161,906
2019-02-14 $139.87 $140.22 $138.90 $139.63 $128.11 128,054
2019-02-13 $140.92 $141.39 $140.78 $141.21 $129.56 87,334
2019-02-12 $140.01 $141.16 $139.92 $140.76 $129.15 128,989
2019-02-11 $139.29 $139.76 $139.10 $139.68 $128.16 112,758
2019-02-08 $138.30 $139.28 $137.82 $139.28 $127.79 88,082
2019-02-07 $138.23 $138.64 $137.62 $138.54 $127.11 77,554
2019-02-06 $138.50 $138.98 $138.36 $138.81 $127.36 93,355
2019-02-05 $138.84 $139.11 $138.49 $138.71 $127.27 90,391
2019-02-04 $137.89 $138.75 $137.61 $138.70 $127.26 93,474
2019-02-01 $138.40 $138.46 $137.37 $137.83 $126.46 145,896
2019-01-31 $135.77 $138.67 $135.61 $138.30 $126.89 225,803
2019-01-30 $135.16 $136.15 $134.91 $135.80 $124.60 161,009
2019-01-29 $135.02 $135.32 $134.51 $135.04 $123.90 404,917
2019-01-28 $133.82 $134.73 $133.34 $134.68 $123.57 219,281
2019-01-25 $134.94 $135.55 $134.00 $134.21 $123.14 181,817
2019-01-24 $135.55 $135.55 $133.74 $134.51 $123.41 154,714
2019-01-23 $135.79 $136.63 $135.16 $136.22 $124.98 129,962
2019-01-22 $135.64 $135.78 $133.80 $134.80 $123.68 347,245
2019-01-18 $135.06 $136.50 $135.05 $136.10 $124.87 262,130
2019-01-17 $133.60 $134.69 $133.60 $134.54 $123.44 185,944
2019-01-16 $134.45 $134.45 $133.26 $133.81 $122.77 807,860
2019-01-15 $133.11 $134.46 $132.97 $134.35 $123.27 198,673
2019-01-14 $133.40 $133.80 $132.94 $133.11 $122.13 109,472
2019-01-11 $133.26 $133.76 $133.00 $133.76 $122.72 114,296
2019-01-10 $132.28 $133.52 $131.95 $133.31 $122.31 284,014
2019-01-09 $133.64 $133.74 $132.37 $132.53 $121.60 134,239
2019-01-08 $133.38 $133.89 $132.61 $133.67 $122.64 209,846
2019-01-07 $132.53 $133.34 $131.30 $132.41 $121.49 193,863
2019-01-04 $130.70 $132.60 $130.48 $132.53 $121.60 180,373
2019-01-03 $130.22 $131.55 $129.60 $129.74 $119.04 191,978
2019-01-02 $130.10 $130.94 $129.28 $130.68 $119.90 214,476
2018-12-31 $130.98 $131.22 $129.95 $131.17 $120.35 311,155
2018-12-28 $131.56 $132.08 $130.19 $130.58 $119.81 403,350
2018-12-27 $128.66 $130.72 $126.77 $130.63 $119.85 985,356
2018-12-26 $126.07 $129.38 $124.93 $129.35 $118.68 436,526
2018-12-24 $128.92 $129.28 $125.78 $125.78 $115.40 612,670
2018-12-21 $130.92 $133.57 $129.46 $129.47 $118.79 487,163
2018-12-20 $132.82 $132.93 $129.69 $130.99 $120.18 529,001
2018-12-19 $135.05 $135.91 $132.69 $133.25 $122.26 325,309
2018-12-18 $136.40 $136.71 $133.83 $134.58 $123.48 415,954
2018-12-17 $138.95 $139.16 $135.17 $135.97 $124.75 1,570,259
2018-12-14 $140.85 $140.85 $139.00 $139.34 $127.84 238,861
2018-12-13 $141.09 $142.07 $140.90 $141.73 $130.04 100,815
2018-12-12 $143.04 $143.08 $141.97 $142.00 $129.33 228,077
2018-12-11 $141.85 $142.98 $141.24 $142.10 $129.42 198,916
2018-12-10 $141.39 $141.39 $138.75 $140.91 $128.34 136,001
2018-12-07 $142.73 $143.07 $140.30 $140.91 $128.34 134,026
2018-12-06 $142.24 $142.75 $139.68 $142.75 $130.01 188,775
2018-12-04 $145.32 $145.70 $142.52 $142.65 $129.92 153,288
2018-12-03 $145.48 $145.50 $143.72 $145.26 $132.30 142,873
2018-11-30 $144.15 $145.27 $143.75 $145.27 $132.31 117,569
2018-11-29 $143.72 $144.63 $143.69 $144.12 $131.26 139,854
2018-11-28 $142.78 $143.96 $142.26 $143.96 $131.12 124,601
2018-11-27 $141.50 $142.77 $141.35 $142.65 $129.92 309,576
2018-11-26 $142.00 $142.33 $141.00 $141.52 $128.89 192,002
2018-11-23 $140.71 $142.05 $140.52 $141.44 $128.82 86,244
2018-11-21 $142.05 $142.34 $140.78 $140.95 $128.38 245,455
2018-11-20 $143.89 $144.37 $141.69 $142.01 $129.34 453,434
2018-11-19 $144.65 $145.43 $143.80 $144.34 $131.46 285,650
2018-11-16 $144.16 $145.25 $143.85 $144.71 $131.80 123,561
2018-11-15 $144.34 $144.34 $143.08 $144.29 $131.42 330,052
2018-11-14 $145.89 $145.89 $143.95 $144.64 $131.74 168,758
2018-11-13 $146.06 $146.48 $144.99 $145.38 $132.41 194,127
2018-11-12 $146.46 $147.15 $145.77 $146.05 $133.02 116,178
2018-11-09 $145.86 $147.14 $145.86 $146.82 $133.72 113,791
2018-11-08 $145.56 $146.23 $145.38 $146.05 $133.02 166,385
2018-11-07 $145.81 $146.09 $144.57 $146.00 $132.97 339,729
2018-11-06 $144.22 $145.42 $144.02 $145.29 $132.33 210,082
2018-11-05 $142.85 $144.67 $142.74 $144.49 $131.60 120,724
2018-11-02 $143.37 $143.41 $141.42 $142.83 $130.09 165,713
2018-11-01 $142.63 $143.72 $142.20 $143.19 $130.42 225,047
2018-10-31 $143.87 $143.87 $141.38 $142.50 $129.79 176,273
2018-10-30 $141.62 $143.89 $141.51 $143.79 $130.96 434,837
2018-10-29 $140.33 $141.92 $139.63 $140.96 $128.38 140,276
2018-10-26 $140.88 $141.31 $138.67 $139.48 $127.04 168,652
2018-10-25 $141.40 $142.46 $140.17 $141.78 $129.13 185,091
2018-10-24 $141.19 $143.50 $141.19 $141.60 $128.97 129,635
2018-10-23 $140.00 $141.49 $139.25 $141.04 $128.46 233,750
2018-10-22 $141.67 $141.93 $140.25 $140.69 $128.14 113,113
2018-10-19 $140.20 $141.92 $140.20 $141.62 $128.99 144,515
2018-10-18 $138.97 $140.16 $138.22 $138.61 $126.24 128,757
2018-10-17 $138.12 $139.25 $137.68 $138.98 $126.58 85,683
2018-10-16 $137.14 $138.49 $136.71 $138.31 $125.97 315,023
2018-10-15 $135.74 $137.64 $135.74 $136.66 $124.47 163,253
2018-10-12 $135.80 $136.17 $134.67 $135.88 $123.76 137,353
2018-10-11 $138.14 $138.44 $134.78 $135.02 $122.97 231,287
2018-10-10 $139.88 $140.57 $138.13 $138.28 $125.94 193,896
2018-10-09 $140.64 $140.76 $139.91 $140.15 $127.65 92,967
2018-10-08 $138.62 $140.68 $138.62 $140.50 $127.97 168,691
2018-10-05 $138.56 $139.30 $137.97 $138.69 $126.32 90,291
2018-10-04 $138.91 $139.10 $137.96 $138.90 $126.51 146,471
2018-10-03 $141.07 $141.11 $139.13 $139.31 $126.88 108,182
2018-10-02 $139.87 $141.00 $139.86 $140.68 $128.13 76,736
2018-10-01 $140.35 $140.60 $139.79 $139.88 $127.40 84,192
2018-09-28 $139.90 $140.35 $139.79 $140.12 $127.62 80,718
2018-09-27 $139.90 $140.79 $139.34 $139.86 $127.38 101,336
2018-09-26 $140.42 $141.13 $140.05 $140.18 $127.67 103,926
2018-09-25 $141.26 $141.26 $140.01 $140.03 $127.54 84,061
2018-09-24 $142.57 $142.74 $140.77 $140.96 $128.38 93,723
2018-09-21 $143.71 $143.95 $143.50 $143.65 $130.08 113,146
2018-09-20 $142.26 $143.51 $142.26 $143.39 $129.84 115,670
2018-09-19 $142.15 $142.59 $141.68 $141.83 $128.43 69,109
2018-09-18 $142.85 $143.31 $141.82 $142.22 $128.78 89,221
2018-09-17 $142.36 $142.85 $142.07 $142.85 $129.35 812,114
2018-09-14 $142.43 $142.61 $141.80 $142.39 $128.94 76,195
2018-09-13 $143.00 $143.00 $142.14 $142.74 $129.25 79,303
2018-09-12 $141.44 $143.24 $141.42 $143.07 $129.55 158,618
2018-09-11 $141.69 $141.83 $141.15 $141.48 $128.11 68,829
2018-09-10 $141.60 $142.66 $141.60 $141.82 $128.42 83,308
2018-09-07 $141.07 $141.48 $140.50 $141.32 $127.97 118,028
2018-09-06 $141.23 $141.78 $140.88 $141.71 $128.32 140,109
2018-09-05 $139.56 $141.33 $139.45 $141.23 $127.89 155,859
2018-09-04 $139.83 $140.46 $139.54 $139.74 $126.54 84,173
2018-08-31 $139.92 $140.35 $139.44 $140.05 $126.82 54,934
2018-08-30 $140.11 $140.53 $139.69 $139.92 $126.70 83,573
2018-08-29 $140.24 $140.57 $140.07 $140.31 $127.05 390,527
2018-08-28 $140.68 $141.04 $140.06 $140.25 $127.00 88,494
2018-08-27 $140.97 $141.29 $140.30 $140.67 $127.38 217,713
2018-08-24 $140.69 $141.09 $140.32 $140.66 $127.37 71,184
2018-08-23 $140.87 $141.11 $140.43 $140.76 $127.46 61,789
2018-08-22 $141.76 $141.76 $140.94 $141.05 $127.72 82,942
2018-08-21 $142.92 $142.92 $141.38 $141.84 $128.44 123,328
2018-08-20 $142.94 $143.40 $142.68 $142.83 $129.33 102,712
2018-08-17 $141.54 $142.90 $141.54 $142.80 $129.31 128,120
2018-08-16 $141.18 $142.08 $140.99 $141.74 $128.35 79,941
2018-08-15 $138.98 $139.87 $138.22 $139.79 $126.58 100,003
2018-08-14 $138.49 $139.44 $138.41 $139.29 $126.13 145,233
2018-08-13 $138.51 $138.81 $137.81 $138.35 $125.28 101,042
2018-08-10 $138.49 $138.99 $138.15 $138.41 $125.33 80,736
2018-08-09 $139.47 $139.47 $138.80 $138.94 $125.81 69,492
2018-08-08 $140.30 $140.30 $139.37 $139.40 $126.23 73,212
2018-08-07 $141.08 $141.62 $139.96 $140.35 $127.09 89,310
2018-08-06 $141.08 $141.62 $140.92 $141.07 $127.74 97,311
2018-08-03 $139.50 $141.64 $139.46 $141.08 $127.75 201,589
2018-08-02 $137.47 $139.35 $137.47 $139.26 $126.10 66,317
2018-08-01 $138.50 $138.50 $137.47 $137.53 $124.54 103,105
2018-07-31 $138.53 $139.30 $137.98 $138.90 $125.78 80,310
2018-07-30 $138.06 $138.63 $137.80 $138.25 $125.19 79,455
2018-07-27 $138.47 $139.11 $138.25 $138.50 $125.41 108,080
2018-07-26 $138.07 $139.57 $138.07 $138.53 $125.44 104,662
2018-07-25 $136.82 $137.83 $136.66 $137.63 $124.63 174,283
2018-07-24 $136.46 $136.96 $136.11 $136.64 $123.73 88,375
2018-07-23 $137.10 $137.45 $136.20 $136.58 $123.67 74,423
2018-07-20 $136.32 $137.42 $136.32 $137.38 $124.40 80,561
2018-07-19 $136.00 $137.15 $135.50 $136.62 $123.71 100,407
2018-07-18 $137.44 $137.66 $136.43 $136.62 $123.71 105,204
2018-07-17 $136.58 $137.75 $136.58 $137.56 $124.56 72,812
2018-07-16 $137.03 $137.05 $136.13 $136.43 $123.54 79,460
2018-07-13 $136.44 $137.33 $136.44 $137.14 $124.18 77,828
2018-07-12 $137.05 $137.13 $136.05 $136.51 $123.61 125,462
2018-07-11 $136.87 $137.03 $136.27 $136.56 $123.66 78,398
2018-07-10 $136.04 $137.16 $135.81 $137.06 $124.11 91,202
2018-07-09 $136.29 $136.39 $135.57 $135.60 $122.79 91,301
2018-07-06 $135.86 $136.74 $135.74 $136.23 $123.36 89,771
2018-07-05 $134.53 $135.83 $133.97 $135.83 $123.00 130,872
2018-07-03 $134.17 $134.60 $133.74 $133.86 $121.21 152,324
2018-07-02 $133.76 $134.18 $132.73 $133.62 $120.99 113,268
2018-06-29 $134.31 $135.00 $133.86 $134.27 $121.58 103,202
2018-06-28 $134.03 $134.64 $133.45 $134.39 $121.69 116,333
2018-06-27 $135.91 $136.89 $135.22 $135.43 $121.51 174,598
2018-06-26 $136.50 $136.82 $135.37 $136.06 $122.07 228,860
2018-06-25 $135.52 $136.60 $135.52 $136.44 $122.41 161,935
2018-06-22 $135.08 $136.06 $135.08 $135.86 $121.89 215,336
2018-06-21 $134.64 $135.21 $134.50 $134.83 $120.97 739,465
2018-06-20 $134.77 $134.83 $134.02 $134.60 $120.76 137,869
2018-06-19 $133.15 $134.59 $133.15 $134.43 $120.61 155,587
2018-06-18 $134.76 $134.76 $133.09 $133.73 $119.98 203,714
2018-06-15 $133.72 $135.50 $133.72 $135.46 $121.53 136,846
2018-06-14 $133.80 $134.00 $133.39 $133.79 $120.03 112,791
2018-06-13 $133.92 $134.06 $133.14 $133.44 $119.72 112,989
2018-06-12 $133.65 $133.94 $133.07 $133.92 $120.15 86,404
2018-06-11 $132.54 $133.90 $132.54 $133.63 $119.89 125,375
2018-06-08 $131.11 $132.63 $131.11 $132.63 $118.99 129,569
2018-06-07 $130.05 $131.64 $129.84 $130.97 $117.50 92,312
2018-06-06 $130.27 $130.29 $129.45 $130.29 $116.89 98,692
2018-06-05 $130.84 $131.00 $129.86 $130.23 $116.84 103,150
2018-06-04 $129.88 $130.84 $129.88 $130.68 $117.24 106,276
2018-06-01 $129.73 $130.17 $129.33 $129.64 $116.31 84,388
2018-05-31 $131.24 $131.24 $129.10 $129.61 $116.28 238,283
2018-05-30 $130.04 $131.87 $129.97 $131.62 $118.09 142,080
2018-05-29 $129.61 $130.33 $129.30 $129.82 $116.47 105,344
2018-05-25 $129.79 $130.86 $129.72 $130.10 $116.72 81,203
2018-05-24 $129.89 $130.08 $129.23 $129.92 $116.56 101,727
2018-05-23 $129.18 $130.05 $129.04 $129.99 $116.63 138,574
2018-05-22 $129.92 $130.54 $129.29 $129.44 $116.13 112,441
2018-05-21 $129.72 $130.13 $129.50 $129.79 $116.45 115,024
2018-05-18 $129.85 $129.85 $128.72 $129.21 $115.93 158,230
2018-05-17 $129.88 $130.26 $129.63 $129.97 $116.61 103,165
2018-05-16 $128.78 $129.87 $128.78 $129.65 $116.32 111,290
2018-05-15 $128.44 $129.00 $127.88 $128.62 $115.40 166,313
2018-05-14 $129.34 $129.51 $128.83 $129.00 $115.74 139,440
2018-05-11 $129.46 $129.93 $128.78 $129.12 $115.84 91,409
2018-05-10 $128.79 $129.72 $128.78 $129.12 $115.84 150,619
2018-05-09 $127.80 $128.60 $127.61 $128.28 $115.09 121,133
2018-05-08 $128.22 $128.31 $127.52 $128.05 $114.88 119,726
2018-05-07 $129.48 $129.60 $128.30 $128.61 $115.39 106,107
2018-05-04 $127.22 $129.90 $127.22 $129.31 $116.01 150,450
2018-05-03 $127.72 $128.16 $126.78 $127.33 $114.24 126,820
2018-05-02 $129.83 $129.98 $127.36 $127.64 $114.52 142,250
2018-05-01 $130.81 $130.81 $129.13 $129.98 $116.62 185,457
2018-04-30 $132.13 $132.74 $130.87 $131.07 $117.59 100,489
2018-04-27 $131.00 $132.33 $131.00 $131.93 $118.37 73,691
2018-04-26 $130.89 $131.78 $130.35 $131.27 $117.77 163,534
2018-04-25 $130.20 $131.09 $129.90 $130.62 $117.19 135,284
2018-04-24 $131.35 $131.35 $129.50 $130.35 $116.95 140,748
2018-04-23 $131.22 $131.39 $130.55 $131.02 $117.55 139,846
2018-04-20 $133.17 $133.40 $130.97 $131.24 $117.75 194,033
2018-04-19 $135.38 $136.03 $132.73 $133.34 $119.63 109,837
2018-04-18 $138.14 $138.22 $136.90 $137.08 $122.99 71,629
2018-04-17 $137.88 $138.60 $137.35 $138.04 $123.85 109,400
2018-04-16 $136.37 $138.43 $136.37 $137.67 $123.52 140,612
2018-04-13 $136.02 $136.42 $135.56 $136.12 $122.12 76,801
2018-04-12 $136.32 $136.69 $135.58 $135.58 $121.64 72,114
2018-04-11 $135.46 $136.41 $135.13 $135.80 $121.84 77,465
2018-04-10 $136.39 $136.59 $135.30 $136.08 $122.09 104,198
2018-04-09 $135.89 $137.00 $135.29 $135.59 $121.65 77,387
2018-04-06 $136.33 $137.75 $135.17 $135.74 $121.78 89,385
2018-04-05 $137.12 $137.55 $136.31 $137.10 $123.00 99,444
2018-04-04 $133.59 $137.18 $133.59 $136.68 $122.63 137,667
2018-04-03 $133.56 $134.95 $133.09 $134.60 $120.76 118,899
2018-04-02 $135.77 $135.77 $132.27 $132.77 $119.12 127,760
2018-03-29 $135.72 $136.87 $135.59 $136.12 $122.12 146,142
2018-03-28 $133.61 $135.66 $133.60 $135.06 $121.17 189,949
2018-03-27 $133.63 $134.66 $132.80 $133.32 $119.61 96,843
2018-03-26 $132.64 $133.52 $132.13 $133.37 $119.66 423,856
2018-03-23 $133.50 $134.13 $131.46 $131.56 $118.03 251,133
2018-03-22 $134.01 $134.93 $133.14 $133.15 $119.46 146,384
2018-03-21 $135.51 $135.74 $134.11 $134.39 $120.57 204,115
2018-03-20 $136.43 $136.82 $135.53 $135.88 $121.91 77,832
2018-03-19 $137.27 $137.67 $135.87 $136.30 $122.29 151,933
2018-03-16 $137.42 $138.18 $137.42 $137.62 $123.47 82,065
2018-03-15 $138.98 $139.37 $137.61 $137.95 $123.29 118,986
2018-03-14 $140.77 $140.77 $138.77 $139.00 $124.23 64,455
2018-03-13 $141.06 $141.21 $140.26 $140.40 $125.48 69,321
2018-03-12 $140.86 $141.53 $140.35 $140.57 $125.63 93,266
2018-03-09 $140.33 $140.72 $139.76 $140.72 $125.76 75,642
2018-03-08 $138.83 $139.83 $138.73 $139.81 $124.95 65,569
2018-03-07 $138.61 $139.17 $138.08 $138.70 $123.96 87,903
2018-03-06 $139.82 $139.90 $138.76 $139.85 $124.98 1,269,256
2018-03-05 $137.87 $139.84 $137.87 $139.74 $124.89 68,527
2018-03-02 $136.30 $138.64 $136.30 $138.37 $123.66 102,205
2018-03-01 $136.97 $138.42 $136.05 $137.16 $122.58 225,891
2018-02-28 $139.42 $139.60 $137.49 $137.49 $122.88 78,897
2018-02-27 $140.88 $141.05 $138.87 $138.87 $124.11 88,377
2018-02-26 $140.13 $140.79 $139.69 $140.70 $125.74 95,963
2018-02-23 $138.64 $139.83 $138.37 $139.83 $124.97 232,527
2018-02-22 $138.48 $139.50 $138.23 $138.46 $123.74 73,826
2018-02-21 $140.11 $140.45 $138.16 $138.16 $123.47 123,052
2018-02-20 $141.64 $141.64 $139.69 $139.89 $125.02 101,769
2018-02-16 $142.34 $143.56 $141.80 $143.00 $127.80 87,774
2018-02-15 $140.69 $142.22 $140.04 $142.22 $127.10 98,440
2018-02-14 $139.44 $140.52 $138.73 $140.09 $125.20 93,742
2018-02-13 $139.00 $140.38 $138.98 $139.98 $125.10 77,765
2018-02-12 $138.90 $140.12 $138.54 $139.43 $124.61 125,858
2018-02-09 $138.88 $139.09 $135.47 $138.09 $123.41 217,949
2018-02-08 $141.12 $141.40 $137.79 $137.79 $123.14 146,678
2018-02-07 $141.17 $143.17 $140.74 $140.74 $125.78 124,048
2018-02-06 $137.72 $141.62 $136.73 $141.30 $126.28 261,642
2018-02-05 $144.45 $145.00 $139.83 $139.89 $125.02 206,427
2018-02-02 $147.25 $147.41 $144.95 $144.97 $129.56 124,672
2018-02-01 $147.92 $148.64 $147.50 $147.89 $132.17 119,386
2018-01-31 $149.38 $149.64 $147.95 $148.54 $132.75 201,848
2018-01-30 $149.31 $150.17 $148.81 $149.16 $133.31 125,098
2018-01-29 $151.12 $151.29 $150.12 $150.12 $134.16 139,194
2018-01-26 $150.00 $150.85 $149.67 $150.85 $134.82 119,935
2018-01-25 $150.36 $150.78 $149.50 $150.09 $134.14 72,140
2018-01-24 $150.19 $150.20 $149.40 $150.00 $134.06 78,260
2018-01-23 $149.77 $150.04 $149.08 $149.80 $133.88 151,404
2018-01-22 $149.08 $150.21 $149.01 $150.21 $134.24 113,693
2018-01-19 $147.85 $149.08 $147.85 $149.08 $133.23 72,588
2018-01-18 $147.77 $147.98 $147.05 $147.33 $131.67 89,416
2018-01-17 $146.70 $148.38 $146.70 $147.86 $132.14 133,224
2018-01-16 $146.00 $146.78 $145.90 $146.17 $130.63 157,414
2018-01-12 $145.88 $146.20 $145.29 $145.48 $130.02 101,321
2018-01-11 $145.76 $145.84 $145.26 $145.50 $130.03 137,822
2018-01-10 $145.95 $145.95 $144.65 $145.45 $129.99 128,607
2018-01-09 $146.64 $146.85 $146.28 $146.36 $130.80 162,842
2018-01-08 $146.16 $146.61 $146.01 $146.57 $130.99 110,531
2018-01-05 $145.98 $146.22 $145.49 $146.13 $130.60 113,740
2018-01-04 $145.42 $146.25 $145.39 $145.64 $130.16 336,043
2018-01-03 $145.42 $145.70 $145.15 $145.17 $129.74 110,687
2018-01-02 $146.16 $146.32 $145.27 $145.32 $129.87 183,393
2017-12-29 $146.15 $146.82 $146.04 $146.04 $130.52 61,814
2017-12-28 $146.50 $146.50 $145.78 $146.12 $130.59 84,714
2017-12-27 $146.47 $146.77 $146.07 $146.19 $130.65 55,404
2017-12-26 $146.02 $146.67 $146.02 $146.31 $130.76 52,049
2017-12-22 $146.23 $146.23 $145.90 $146.06 $130.53 71,053
2017-12-21 $146.25 $146.37 $145.65 $145.78 $130.28 69,769
2017-12-20 $146.15 $146.27 $144.96 $145.81 $130.31 146,663
2017-12-19 $146.63 $146.67 $145.98 $145.98 $130.46 114,727
2017-12-18 $146.20 $146.94 $145.81 $145.90 $130.39 156,971
2017-12-15 $145.09 $145.98 $145.09 $145.70 $130.21 328,849
2017-12-14 $144.75 $144.93 $144.22 $144.26 $128.93 78,129
2017-12-13 $145.24 $146.17 $145.24 $145.78 $129.36 96,391
2017-12-12 $145.30 $145.71 $144.86 $145.07 $128.73 56,325
2017-12-11 $145.04 $145.29 $144.52 $145.23 $128.87 82,217
2017-12-08 $145.02 $145.35 $144.50 $145.35 $128.97 73,653
2017-12-07 $145.95 $145.95 $144.92 $144.95 $128.62 88,244
2017-12-06 $145.44 $146.22 $145.44 $146.21 $129.74 79,180
2017-12-05 $145.86 $146.09 $145.00 $145.43 $129.05 248,305
2017-12-04 $144.88 $145.87 $144.36 $145.80 $129.37 186,202
2017-12-01 $143.61 $144.44 $142.34 $144.35 $128.09 95,678
2017-11-30 $143.38 $144.49 $143.04 $144.13 $127.89 79,312
2017-11-29 $141.92 $143.32 $141.92 $142.83 $126.74 87,479
2017-11-28 $140.87 $141.97 $140.75 $141.95 $125.96 90,216
2017-11-27 $140.60 $140.94 $140.54 $140.71 $124.86 124,496
2017-11-24 $140.94 $141.10 $140.60 $140.60 $124.76 30,614
2017-11-22 $141.00 $141.00 $140.41 $140.68 $124.83 58,440
2017-11-21 $140.62 $141.39 $140.50 $140.79 $124.93 82,444
2017-11-20 $140.28 $140.77 $140.27 $140.46 $124.64 48,856
2017-11-17 $140.41 $140.96 $140.03 $140.46 $124.64 55,086
2017-11-16 $139.72 $141.22 $139.72 $140.79 $124.93 138,773
2017-11-15 $139.87 $139.92 $138.66 $138.72 $123.09 84,191
2017-11-14 $139.45 $140.25 $139.17 $140.15 $124.36 67,837
2017-11-13 $138.93 $140.23 $138.93 $139.63 $123.90 80,735
2017-11-10 $137.40 $139.09 $137.40 $138.98 $123.32 69,215
2017-11-09 $137.36 $138.05 $137.00 $137.61 $122.11 436,578
2017-11-08 $136.43 $137.70 $136.41 $137.66 $122.15 85,549
2017-11-07 $134.98 $136.20 $134.84 $136.19 $120.85 244,942
2017-11-06 $136.15 $136.15 $134.98 $135.04 $119.83 129,179
2017-11-03 $136.41 $136.90 $136.34 $136.39 $121.02 100,073
2017-11-02 $136.77 $136.98 $136.11 $136.50 $121.12 114,597
2017-11-01 $136.99 $137.39 $135.97 $136.90 $121.48 115,844
2017-10-31 $135.94 $136.78 $135.94 $136.52 $121.14 112,910
2017-10-30 $136.36 $136.50 $135.30 $135.32 $120.07 108,698
2017-10-27 $137.22 $137.22 $136.28 $136.65 $121.25 145,609
2017-10-26 $138.00 $138.58 $137.62 $137.62 $122.12 93,956
2017-10-25 $137.79 $138.03 $136.70 $137.50 $122.01 109,520
2017-10-24 $138.32 $138.42 $137.75 $137.87 $122.34 252,681
2017-10-23 $138.75 $139.05 $138.21 $138.33 $122.75 94,630
2017-10-20 $138.58 $138.58 $138.10 $138.52 $122.91 107,587
2017-10-19 $139.00 $139.00 $138.37 $138.71 $123.08 78,781
2017-10-18 $139.52 $139.68 $139.18 $139.43 $123.72 72,055
2017-10-17 $139.89 $139.95 $139.30 $139.59 $123.86 68,199
2017-10-16 $140.02 $140.28 $139.98 $140.21 $124.41 83,274
2017-10-13 $140.14 $140.45 $140.06 $140.12 $124.33 98,403
2017-10-12 $139.07 $139.97 $139.04 $139.83 $124.08 188,885
2017-10-11 $139.04 $139.60 $139.04 $139.20 $123.52 84,169
2017-10-10 $138.29 $139.27 $138.29 $139.03 $123.37 121,831
2017-10-09 $138.38 $138.62 $137.54 $137.71 $122.19 91,090
2017-10-06 $139.02 $139.02 $138.08 $138.30 $122.72 74,902
2017-10-05 $139.36 $139.88 $139.35 $139.51 $123.79 74,991
2017-10-04 $138.34 $139.48 $138.02 $139.00 $123.34 157,551
2017-10-03 $138.46 $138.77 $138.35 $138.45 $122.85 146,925
2017-10-02 $138.66 $139.05 $138.31 $138.42 $122.83 95,385
2017-09-29 $138.86 $138.96 $138.47 $138.56 $122.95 269,752
2017-09-28 $138.52 $138.86 $138.38 $138.65 $123.03 68,723
2017-09-27 $139.42 $139.43 $137.88 $138.59 $122.98 157,713
2017-09-26 $140.05 $140.48 $139.82 $140.24 $123.75 145,963
2017-09-25 $139.11 $140.00 $139.11 $139.93 $123.48 116,257
2017-09-22 $139.23 $139.58 $138.88 $138.96 $122.62 76,368
2017-09-21 $140.62 $140.62 $139.25 $139.29 $122.91 96,624
2017-09-20 $141.63 $141.64 $140.00 $140.68 $124.14 62,053
2017-09-19 $142.45 $142.45 $141.68 $141.88 $125.20 44,218
2017-09-18 $142.11 $142.52 $141.95 $142.27 $125.54 53,646
2017-09-15 $141.80 $142.15 $141.50 $142.11 $125.40 45,820
2017-09-14 $142.00 $142.00 $141.39 $141.74 $125.08 88,539
2017-09-13 $141.92 $142.59 $141.92 $142.04 $125.34 67,545
2017-09-12 $141.73 $142.65 $141.69 $141.95 $125.26 48,334
2017-09-11 $141.12 $141.92 $141.12 $141.72 $125.06 74,165
2017-09-08 $141.41 $141.41 $140.47 $140.83 $124.27 55,516
2017-09-07 $141.58 $141.78 $141.19 $141.69 $125.03 47,771
2017-09-06 $141.08 $141.53 $140.79 $141.35 $124.73 66,649
2017-09-05 $140.62 $141.00 $140.14 $140.89 $124.33 201,413
2017-09-01 $140.21 $140.76 $140.21 $140.70 $124.16 65,262
2017-08-31 $140.07 $140.27 $139.90 $140.16 $123.68 40,669
2017-08-30 $139.83 $140.22 $139.75 $140.07 $123.60 55,167
2017-08-29 $139.30 $140.02 $139.29 $139.92 $123.47 62,260
2017-08-28 $139.94 $139.99 $139.10 $139.48 $123.08 84,724
2017-08-25 $139.95 $140.44 $139.88 $139.88 $123.43 55,641
2017-08-24 $141.49 $141.49 $139.41 $139.56 $123.15 117,788
2017-08-23 $141.59 $141.77 $141.32 $141.41 $124.78 49,096
2017-08-22 $141.71 $142.07 $141.59 $141.93 $125.24 56,208
2017-08-21 $141.16 $141.94 $141.12 $141.68 $125.02 168,694
2017-08-18 $141.48 $141.57 $140.99 $141.12 $124.53 63,341
2017-08-17 $142.59 $143.12 $141.56 $141.60 $124.95 142,180
2017-08-16 $142.58 $143.17 $142.58 $142.89 $126.09 78,658
2017-08-15 $142.11 $142.65 $141.92 $142.47 $125.72 120,871
2017-08-14 $141.48 $142.24 $141.48 $141.83 $125.15 73,626
2017-08-11 $141.00 $141.66 $140.97 $141.12 $124.53 400,394
2017-08-10 $141.29 $141.60 $140.50 $140.97 $124.40 62,552
2017-08-09 $141.27 $141.66 $141.10 $141.57 $124.93 142,855
2017-08-08 $141.79 $142.00 $141.36 $141.42 $124.79 88,098
2017-08-07 $140.98 $142.05 $140.98 $141.96 $125.27 74,115
2017-08-04 $141.59 $141.59 $140.74 $140.94 $124.37 62,231
2017-08-03 $141.51 $142.12 $141.23 $141.34 $124.72 57,921
2017-08-02 $141.60 $141.68 $140.94 $141.59 $124.94 92,842
2017-08-01 $142.14 $142.34 $141.66 $141.70 $125.04 191,669
2017-07-31 $141.62 $142.20 $141.50 $141.90 $125.22 147,228
2017-07-28 $143.01 $143.27 $140.25 $142.00 $125.30 115,872
2017-07-27 $141.26 $143.20 $141.26 $143.14 $126.31 80,945
2017-07-26 $142.14 $142.31 $141.74 $142.01 $125.31 73,541
2017-07-25 $141.53 $142.25 $141.41 $142.22 $125.50 94,662
2017-07-24 $141.46 $141.47 $141.00 $141.11 $124.52 240,895
2017-07-21 $140.91 $141.54 $140.64 $141.47 $124.84 70,614
2017-07-20 $141.01 $141.59 $140.80 $141.16 $124.56 61,114
2017-07-19 $140.58 $141.09 $140.40 $141.07 $124.48 109,472
2017-07-18 $140.48 $140.72 $140.30 $140.51 $123.99 125,614
2017-07-17 $140.36 $140.66 $140.16 $140.47 $123.95 146,962
2017-07-14 $139.66 $140.53 $139.66 $140.29 $123.80 56,965
2017-07-13 $139.37 $139.54 $139.13 $139.32 $122.94 64,609
2017-07-12 $139.08 $139.76 $139.08 $139.20 $122.83 76,158
2017-07-11 $138.70 $138.91 $138.08 $138.40 $122.13 108,122
2017-07-10 $139.80 $139.80 $138.67 $138.87 $122.54 139,564
2017-07-07 $139.97 $140.25 $139.51 $139.85 $123.41 106,577
2017-07-06 $140.50 $140.55 $139.76 $139.81 $123.37 90,417
2017-07-05 $141.34 $141.34 $140.52 $140.60 $124.07 90,641
2017-07-03 $141.33 $141.67 $140.86 $140.91 $124.34 154,811
2017-06-30 $141.03 $141.45 $140.97 $141.02 $124.44 51,354
2017-06-29 $142.20 $142.20 $140.18 $140.61 $124.08 117,173
2017-06-28 $142.28 $142.86 $142.22 $142.26 $125.53 73,639
2017-06-27 $143.90 $143.90 $142.72 $142.74 $125.05 132,884
2017-06-26 $143.69 $144.39 $143.69 $144.05 $126.19 74,989
2017-06-23 $143.32 $143.78 $143.28 $143.36 $125.59 104,726
2017-06-22 $144.15 $144.15 $143.27 $143.33 $125.56 60,396
2017-06-21 $144.77 $144.89 $144.09 $144.16 $126.29 49,117
2017-06-20 $145.42 $145.42 $144.61 $144.66 $126.73 80,159
2017-06-19 $144.86 $145.28 $144.00 $145.25 $127.24 79,747
2017-06-16 $145.14 $145.14 $143.32 $144.59 $126.67 139,281
2017-06-15 $145.89 $146.34 $145.32 $146.13 $128.02 64,205
2017-06-14 $146.26 $146.83 $146.12 $146.56 $128.39 86,169
2017-06-13 $145.65 $145.80 $144.87 $145.65 $127.60 77,511
2017-06-12 $145.84 $146.02 $145.20 $145.40 $127.38 80,792
2017-06-09 $145.59 $145.73 $145.11 $145.53 $127.49 81,655
2017-06-08 $146.48 $146.48 $145.26 $145.59 $127.54 90,878
2017-06-07 $146.59 $146.77 $146.32 $146.57 $128.40 92,932
2017-06-06 $146.92 $146.95 $146.38 $146.59 $128.42 60,163
2017-06-05 $146.92 $147.12 $146.40 $147.12 $128.88 52,936
2017-06-02 $146.90 $147.09 $146.34 $146.98 $128.76 85,613
2017-06-01 $145.43 $146.58 $145.13 $146.54 $128.38 204,626
2017-05-31 $145.10 $145.71 $145.10 $145.29 $127.28 83,353
2017-05-30 $144.85 $145.05 $144.51 $144.98 $127.01 55,248
2017-05-26 $144.81 $145.13 $144.74 $145.10 $127.11 80,467
2017-05-25 $144.09 $144.96 $144.00 $144.70 $126.76 99,479
2017-05-24 $143.20 $143.89 $143.12 $143.80 $125.97 123,882
2017-05-23 $143.10 $143.68 $143.09 $143.16 $125.41 83,589
2017-05-22 $142.28 $143.12 $142.16 $142.90 $125.19 88,982
2017-05-19 $141.35 $142.28 $141.25 $142.01 $124.41 65,014
2017-05-18 $141.30 $141.61 $140.88 $141.23 $123.72 63,842
2017-05-17 $141.30 $141.75 $141.05 $141.25 $123.74 76,326
2017-05-16 $142.06 $142.27 $141.48 $141.57 $124.02 56,558
2017-05-15 $141.25 $141.89 $141.21 $141.85 $124.27 72,083
2017-05-12 $141.67 $141.67 $141.20 $141.28 $123.77 53,513
2017-05-11 $141.43 $141.65 $141.06 $141.62 $124.06 65,325
2017-05-10 $141.37 $141.59 $141.06 $141.56 $124.01 59,075
2017-05-09 $142.02 $142.22 $141.13 $141.28 $123.77 64,633
2017-05-08 $141.92 $141.98 $141.56 $141.85 $124.27 53,279
2017-05-05 $141.77 $141.94 $141.46 $141.94 $124.35 92,392
2017-05-04 $140.78 $142.08 $140.78 $141.54 $123.99 62,916
2017-05-03 $140.56 $140.71 $140.17 $140.55 $123.13 54,309
2017-05-02 $141.44 $141.52 $140.45 $140.54 $123.12 95,870
2017-05-01 $142.25 $142.25 $141.44 $141.44 $123.91 275,480
2017-04-28 $142.19 $142.19 $141.54 $142.16 $124.54 63,901
2017-04-27 $142.45 $142.69 $142.02 $142.21 $124.58 55,002
2017-04-26 $143.54 $143.54 $142.37 $142.43 $124.77 71,782
2017-04-25 $142.98 $143.64 $142.98 $143.46 $125.68 96,808
2017-04-24 $142.29 $143.09 $142.24 $142.88 $125.17 73,162
2017-04-21 $141.89 $142.00 $141.59 $141.59 $124.04 60,654
2017-04-20 $141.90 $142.28 $141.62 $141.96 $124.36 64,577
2017-04-19 $142.99 $143.05 $142.04 $142.23 $124.60 77,465
2017-04-18 $141.99 $143.18 $141.99 $142.78 $125.08 74,436
2017-04-17 $141.28 $142.10 $141.28 $142.10 $124.49 56,457
2017-04-13 $141.82 $141.84 $141.14 $141.19 $123.69 117,600
2017-04-12 $141.31 $141.93 $141.30 $141.85 $124.27 65,456
2017-04-11 $141.20 $141.36 $140.89 $141.34 $123.82 55,882
2017-04-10 $140.99 $141.49 $140.67 $141.24 $123.73 66,363
2017-04-07 $140.52 $141.14 $140.50 $140.80 $123.35 137,192
2017-04-06 $140.51 $140.79 $140.36 $140.52 $123.10 62,197
2017-04-05 $140.81 $141.35 $140.26 $140.46 $123.05 64,937
2017-04-04 $140.50 $140.65 $140.14 $140.65 $123.22 58,562
2017-04-03 $140.66 $140.99 $140.15 $140.44 $123.03 297,776
2017-03-31 $140.93 $141.18 $140.64 $140.64 $123.21 332,567
2017-03-30 $141.35 $141.38 $140.90 $140.96 $123.49 92,086
2017-03-29 $141.10 $141.48 $140.83 $141.35 $123.83 69,527
2017-03-28 $140.53 $141.31 $140.35 $141.11 $123.62 63,712
2017-03-27 $140.30 $140.81 $140.16 $140.64 $123.21 71,058
2017-03-24 $141.21 $141.21 $140.37 $140.82 $123.36 84,898
2017-03-23 $142.03 $142.58 $141.73 $141.88 $123.56 72,308
2017-03-22 $142.37 $142.70 $141.86 $142.19 $123.83 99,185
2017-03-21 $142.73 $142.92 $142.25 $142.28 $123.91 101,523
2017-03-20 $142.51 $142.80 $142.33 $142.55 $124.14 77,377
2017-03-17 $142.85 $143.25 $142.49 $142.49 $124.09 69,332
2017-03-16 $142.32 $142.59 $142.28 $142.53 $124.13 93,088
2017-03-15 $141.39 $142.79 $141.39 $142.45 $124.06 142,311
2017-03-14 $141.46 $141.68 $141.16 $141.36 $123.11 58,849
2017-03-13 $141.54 $141.72 $141.24 $141.58 $123.30 62,827
2017-03-10 $141.51 $141.67 $141.14 $141.56 $123.28 48,944
2017-03-09 $140.61 $141.08 $140.59 $140.89 $122.70 53,816
2017-03-08 $140.76 $140.90 $140.52 $140.64 $122.48 59,184
2017-03-07 $140.94 $141.28 $140.86 $140.95 $122.75 122,147
2017-03-06 $141.42 $141.42 $141.04 $141.25 $123.01 96,330
2017-03-03 $142.12 $142.21 $141.30 $141.81 $123.50 106,982
2017-03-02 $142.49 $142.69 $142.21 $142.38 $124.00 66,193
2017-03-01 $141.98 $142.80 $141.83 $142.46 $124.07 88,157
2017-02-28 $141.40 $142.15 $141.40 $141.80 $123.49 407,107
2017-02-27 $142.11 $142.11 $141.38 $141.61 $123.33 84,862
2017-02-24 $141.61 $142.37 $141.35 $142.28 $123.91 110,744
2017-02-23 $141.78 $142.36 $141.57 $141.75 $123.45 80,750
2017-02-22 $141.63 $141.73 $141.30 $141.59 $123.31 109,185
2017-02-21 $140.83 $141.92 $140.67 $141.69 $123.40 515,358
2017-02-17 $139.16 $140.43 $139.16 $140.39 $122.26 107,627
2017-02-16 $139.54 $140.05 $138.80 $139.52 $121.51 80,998
2017-02-15 $138.41 $139.71 $138.41 $139.59 $121.57 108,650
2017-02-14 $138.01 $138.52 $137.49 $138.39 $120.52 92,001
2017-02-13 $138.61 $138.61 $137.96 $138.30 $120.44 98,598
2017-02-10 $138.29 $138.53 $137.91 $138.26 $120.41 102,169
2017-02-09 $137.57 $138.42 $137.26 $138.29 $120.43 70,233
2017-02-08 $137.10 $137.70 $136.92 $137.60 $119.83 132,419
2017-02-07 $136.27 $137.24 $136.18 $137.10 $119.40 105,511
2017-02-06 $136.67 $136.67 $135.97 $135.98 $118.42 90,320
2017-02-03 $136.34 $137.12 $136.19 $136.63 $118.99 89,165
2017-02-02 $135.50 $136.36 $135.50 $135.91 $118.36 127,656
2017-02-01 $135.28 $135.50 $134.70 $134.89 $117.47 127,756
2017-01-31 $135.04 $135.75 $135.04 $135.75 $118.22 139,429
2017-01-30 $135.10 $135.24 $134.70 $135.15 $117.70 115,659
2017-01-27 $136.00 $136.01 $134.91 $135.24 $117.78 123,418
2017-01-26 $136.61 $136.74 $136.05 $136.10 $118.53 90,429
2017-01-25 $136.83 $137.17 $136.64 $136.67 $119.02 119,115
2017-01-24 $135.82 $136.71 $135.78 $136.55 $118.92 91,757
2017-01-23 $135.44 $135.68 $135.25 $135.58 $118.07 447,584
2017-01-20 $135.60 $136.31 $135.17 $135.78 $118.25 114,672
2017-01-19 $135.49 $135.49 $134.70 $135.00 $117.57 111,683
2017-01-18 $135.17 $135.60 $135.10 $135.56 $118.06 86,664
2017-01-17 $133.47 $135.12 $133.47 $135.07 $117.63 189,819
2017-01-13 $133.33 $133.49 $133.12 $133.42 $116.19 108,494
2017-01-12 $133.29 $133.53 $133.12 $133.44 $116.21 96,984
2017-01-11 $133.16 $133.66 $133.06 $133.48 $116.25 130,420
2017-01-10 $133.82 $133.91 $133.04 $133.20 $116.00 131,814
2017-01-09 $134.48 $134.48 $133.78 $133.93 $116.64 138,991
2017-01-06 $134.83 $135.11 $134.25 $134.83 $117.42 121,726
2017-01-05 $134.63 $135.06 $134.16 $134.88 $117.46 142,486
2017-01-04 $134.67 $135.16 $134.60 $134.64 $117.26 179,261
2017-01-03 $134.47 $134.48 $133.76 $134.43 $117.07 173,047
2016-12-30 $134.72 $134.72 $133.69 $133.99 $116.69 138,135
2016-12-29 $134.10 $134.68 $134.10 $134.56 $117.19 97,125
2016-12-28 $134.85 $134.92 $134.00 $134.08 $116.77 86,868
2016-12-27 $134.78 $135.06 $134.69 $134.82 $117.41 105,771
2016-12-23 $134.38 $134.87 $134.38 $134.81 $117.40 63,474
2016-12-22 $134.60 $134.79 $134.30 $134.57 $117.19 96,440
2016-12-21 $134.81 $135.44 $134.79 $134.79 $117.39 103,887
2016-12-20 $134.82 $134.87 $134.33 $134.79 $117.39 297,695
2016-12-19 $134.85 $135.15 $134.60 $134.97 $117.54 155,120
2016-12-16 $134.37 $134.78 $134.11 $134.71 $117.32 119,218
2016-12-15 $133.32 $134.33 $132.95 $134.02 $116.72 143,000
2016-12-14 $134.89 $135.25 $133.01 $133.35 $116.13 200,290
2016-12-13 $135.28 $136.00 $135.16 $135.66 $117.29 205,328
2016-12-12 $134.35 $135.33 $134.35 $135.16 $116.86 155,387
2016-12-09 $133.03 $134.74 $133.03 $134.68 $116.45 118,747
2016-12-08 $133.00 $133.39 $132.65 $132.87 $114.88 191,968
2016-12-07 $131.40 $133.37 $131.40 $133.22 $115.18 139,900
2016-12-06 $131.14 $131.38 $130.92 $131.37 $113.58 165,284
2016-12-05 $130.92 $131.09 $130.64 $130.93 $113.20 184,840
2016-12-02 $130.11 $130.74 $130.10 $130.62 $112.93 199,229
2016-12-01 $130.73 $130.73 $129.24 $129.74 $112.17 207,284
2016-11-30 $132.39 $132.55 $130.71 $130.71 $113.01 184,814
2016-11-29 $132.67 $132.93 $132.45 $132.74 $114.77 83,932
2016-11-28 $132.36 $132.84 $132.12 $132.63 $114.67 124,977
2016-11-25 $131.71 $132.46 $131.71 $132.43 $114.50 74,382
2016-11-23 $131.72 $132.06 $131.29 $131.40 $113.61 108,150
2016-11-22 $131.93 $132.36 $131.87 $132.18 $114.28 163,977
2016-11-21 $131.10 $131.60 $130.36 $131.60 $113.78 156,571
2016-11-18 $130.97 $131.15 $130.49 $130.68 $112.99 131,042
2016-11-17 $131.09 $131.26 $130.50 $131.09 $113.34 113,860
2016-11-16 $131.31 $131.68 $130.74 $131.30 $113.52 170,091
2016-11-15 $130.58 $131.27 $130.41 $131.20 $113.44 201,163
2016-11-14 $130.25 $130.50 $129.81 $130.24 $112.61 235,847
2016-11-11 $130.33 $130.76 $129.50 $130.35 $112.70 156,833
2016-11-10 $133.82 $133.82 $130.28 $130.50 $112.83 218,781
2016-11-09 $131.65 $134.33 $131.65 $133.98 $115.84 236,001
2016-11-08 $133.99 $136.03 $133.74 $135.66 $117.29 82,497
2016-11-07 $133.66 $134.99 $133.66 $134.99 $116.71 91,187
2016-11-04 $133.72 $133.83 $132.62 $132.66 $114.70 93,830
2016-11-03 $135.22 $135.22 $133.78 $133.98 $115.84 67,184
2016-11-02 $134.95 $135.61 $134.95 $134.98 $116.70 137,213
2016-11-01 $135.94 $136.13 $134.84 $135.23 $116.92 121,743
2016-10-31 $135.60 $136.13 $135.60 $135.81 $117.42 57,644
2016-10-28 $134.79 $136.00 $134.79 $135.58 $117.22 85,124
2016-10-27 $135.75 $136.01 $134.74 $134.91 $116.64 62,787
2016-10-26 $135.79 $136.11 $135.44 $135.63 $117.27 95,026
2016-10-25 $136.01 $136.11 $135.73 $135.80 $117.41 107,277
2016-10-24 $134.81 $135.73 $134.81 $135.39 $117.06 87,010
2016-10-21 $134.15 $134.63 $134.02 $134.48 $116.27 74,573
2016-10-20 $134.21 $134.34 $133.57 $133.80 $115.68 64,418
2016-10-19 $134.75 $134.75 $133.79 $134.03 $115.88 85,086
2016-10-18 $134.89 $135.28 $134.74 $134.76 $116.51 67,166
2016-10-17 $134.85 $134.98 $134.26 $134.28 $116.10 85,736
2016-10-14 $134.92 $135.40 $134.77 $134.85 $116.59 97,348
2016-10-13 $134.22 $135.10 $133.86 $134.70 $116.46 83,682
2016-10-12 $134.30 $135.11 $134.15 $134.78 $116.53 91,807
2016-10-11 $134.77 $134.89 $133.68 $134.09 $115.94 105,037
2016-10-10 $135.12 $135.51 $134.56 $134.89 $116.63 195,225
2016-10-07 $135.22 $135.30 $133.85 $134.82 $116.57 107,453
2016-10-06 $134.58 $135.48 $134.25 $135.10 $116.81 121,656
2016-10-05 $135.26 $135.31 $134.62 $134.89 $116.63 122,457
2016-10-04 $136.20 $136.20 $134.78 $134.97 $116.70 196,098
2016-10-03 $136.68 $136.70 $135.87 $136.13 $117.70 123,582
2016-09-30 $136.06 $137.31 $136.06 $136.88 $118.35 133,780
2016-09-29 $136.73 $136.74 $135.41 $135.56 $117.21 142,382
2016-09-28 $136.81 $137.00 $136.06 $136.69 $118.18 70,513
2016-09-27 $136.10 $136.86 $135.19 $136.51 $118.03 115,226
2016-09-26 $136.78 $136.81 $135.85 $135.94 $117.53 174,142
2016-09-23 $137.65 $137.75 $137.07 $137.08 $118.52 198,430
2016-09-22 $136.94 $137.90 $136.94 $137.76 $119.11 77,425
2016-09-21 $135.84 $136.71 $135.11 $136.53 $118.04 73,789
2016-09-20 $135.82 $136.20 $135.70 $135.70 $117.33 87,087
2016-09-19 $136.63 $137.05 $136.31 $136.31 $117.13 89,997
2016-09-16 $136.55 $136.64 $135.73 $136.40 $117.20 180,980
2016-09-15 $135.65 $137.03 $135.52 $136.94 $117.67 77,970
2016-09-14 $136.34 $136.78 $135.50 $135.79 $116.68 107,920
2016-09-13 $137.30 $137.35 $135.97 $136.28 $117.10 190,121
2016-09-12 $135.54 $138.12 $135.47 $137.99 $118.57 116,130
2016-09-09 $138.50 $138.53 $135.57 $135.58 $116.50 228,279
2016-09-08 $139.90 $139.94 $139.16 $139.42 $119.80 113,696
2016-09-07 $140.95 $140.96 $139.78 $140.06 $120.35 104,595
2016-09-06 $141.03 $141.28 $140.36 $141.28 $121.40 67,158
2016-09-02 $140.46 $141.23 $140.46 $140.98 $121.14 96,133
2016-09-01 $139.78 $139.98 $139.16 $139.89 $120.20 106,225
2016-08-31 $139.66 $140.03 $139.37 $139.98 $120.28 67,025
2016-08-30 $140.37 $140.40 $139.47 $139.73 $120.06 97,185
2016-08-29 $139.76 $140.47 $139.76 $140.44 $120.67 93,313
2016-08-26 $140.39 $141.02 $139.29 $139.69 $120.03 192,237
2016-08-25 $141.00 $141.00 $140.16 $140.29 $120.55 79,237
2016-08-24 $141.11 $141.11 $140.44 $140.78 $120.97 80,963
2016-08-23 $141.55 $141.60 $141.02 $141.02 $121.17 78,787
2016-08-22 $141.16 $141.40 $140.89 $141.26 $121.38 80,580
2016-08-19 $141.17 $141.18 $140.77 $141.13 $121.27 61,312
2016-08-18 $141.15 $141.52 $141.11 $141.47 $121.56 108,554
2016-08-17 $140.50 $141.08 $139.97 $141.00 $121.16 140,328
2016-08-16 $141.05 $141.05 $140.58 $140.64 $120.85 78,704
2016-08-15 $141.99 $141.99 $141.41 $141.43 $121.53 93,901
2016-08-12 $141.35 $141.78 $141.35 $141.60 $121.67 85,863
2016-08-11 $141.63 $141.90 $141.16 $141.23 $121.35 109,733
2016-08-10 $140.95 $141.50 $140.95 $141.30 $121.41 95,382
2016-08-09 $140.42 $141.25 $140.37 $140.78 $120.97 107,943
2016-08-08 $140.70 $140.70 $139.94 $140.42 $120.66 108,661
2016-08-05 $140.64 $141.23 $140.32 $140.62 $120.83 91,810
2016-08-04 $140.06 $140.70 $139.76 $140.18 $120.45 96,157
2016-08-03 $140.46 $140.50 $139.52 $139.82 $120.14 142,939
2016-08-02 $141.02 $141.13 $139.98 $140.52 $120.74 186,974
2016-08-01 $140.82 $141.15 $140.23 $140.93 $121.10 128,309
2016-07-29 $140.06 $140.97 $139.95 $140.71 $120.91 108,244
2016-07-28 $139.46 $140.24 $139.02 $140.08 $120.37 102,735
2016-07-27 $141.20 $141.20 $139.02 $139.45 $119.82 146,110
2016-07-26 $142.39 $142.68 $141.31 $141.40 $121.50 179,380
2016-07-25 $142.31 $142.38 $141.79 $142.35 $122.32 85,733
2016-07-22 $142.08 $142.56 $142.08 $142.47 $122.42 84,368
2016-07-21 $142.00 $142.00 $141.31 $141.81 $121.85 203,362
2016-07-20 $142.80 $142.80 $142.20 $142.26 $122.24 131,805
2016-07-19 $142.50 $142.65 $142.07 $142.63 $122.56 146,148
2016-07-18 $143.14 $143.14 $142.60 $142.84 $122.74 195,696
2016-07-15 $143.39 $143.63 $142.71 $143.05 $122.92 174,801
2016-07-14 $142.99 $143.71 $142.80 $143.00 $122.87 158,179
2016-07-13 $142.53 $143.07 $142.11 $142.90 $122.79 919,953
2016-07-12 $142.88 $142.89 $142.16 $142.28 $122.26 235,057
2016-07-11 $142.87 $143.30 $142.19 $142.89 $122.78 139,152
2016-07-08 $141.95 $142.98 $141.50 $142.93 $122.81 118,201
2016-07-07 $142.01 $142.27 $141.06 $141.42 $121.52 277,810
2016-07-06 $141.29 $141.64 $140.57 $141.46 $121.55 141,471
2016-07-05 $140.63 $142.05 $140.61 $141.32 $121.43 186,093
2016-07-01 $141.48 $141.51 $140.62 $140.77 $120.96 214,827
2016-06-30 $138.27 $141.21 $138.24 $141.21 $121.34 165,906
2016-06-29 $137.16 $138.07 $137.13 $137.98 $118.56 141,904
2016-06-28 $136.53 $136.53 $135.24 $136.42 $117.22 259,376
2016-06-27 $135.59 $135.84 $134.72 $135.49 $116.42 208,118
2016-06-24 $135.70 $137.70 $135.23 $135.97 $116.83 244,467
2016-06-23 $138.52 $138.78 $138.12 $138.78 $119.25 166,597
2016-06-22 $138.02 $138.41 $137.74 $137.82 $118.42 165,866
2016-06-21 $137.82 $138.21 $137.67 $137.83 $118.43 80,379
2016-06-20 $138.56 $139.07 $138.04 $138.11 $118.02 139,161
2016-06-17 $138.05 $138.10 $136.92 $137.74 $117.70 102,474
2016-06-16 $137.04 $138.32 $136.87 $138.32 $118.20 176,256
2016-06-15 $137.76 $138.18 $137.26 $137.38 $117.40 96,828
2016-06-14 $137.20 $137.74 $136.41 $137.67 $117.64 149,945
2016-06-13 $138.38 $138.64 $137.30 $137.38 $117.40 75,288
2016-06-10 $137.92 $138.72 $137.77 $138.53 $118.38 121,334
2016-06-09 $137.80 $138.63 $137.80 $138.52 $118.37 70,946
2016-06-08 $137.20 $138.03 $137.15 $137.90 $117.84 88,468
2016-06-07 $137.43 $137.76 $137.05 $137.24 $117.28 112,423
2016-06-06 $137.48 $137.67 $136.75 $137.22 $117.26 93,397
2016-06-03 $136.50 $137.22 $136.30 $137.11 $117.16 95,419
2016-06-02 $135.99 $136.38 $135.54 $136.38 $116.54 78,864
2016-06-01 $134.96 $136.10 $134.96 $136.10 $116.30 97,040
2016-05-31 $136.00 $136.03 $134.55 $135.00 $115.36 120,011
2016-05-27 $135.56 $135.80 $135.20 $135.54 $115.82 97,215
2016-05-26 $135.22 $135.67 $135.11 $135.39 $115.70 101,669
2016-05-25 $134.99 $135.40 $134.63 $134.88 $115.26 84,133
2016-05-24 $133.78 $134.91 $133.78 $134.71 $115.11 80,215
2016-05-23 $133.49 $133.83 $133.38 $133.48 $114.06 92,405
2016-05-20 $134.24 $134.50 $133.23 $133.43 $114.02 93,687
2016-05-19 $132.94 $133.94 $132.75 $133.92 $114.44 78,410
2016-05-18 $133.64 $133.95 $132.25 $132.92 $113.58 142,211
2016-05-17 $136.80 $136.80 $133.84 $134.21 $114.69 101,732
2016-05-16 $136.21 $137.13 $135.73 $136.83 $116.93 74,436
2016-05-13 $137.64 $137.64 $135.77 $136.12 $116.32 100,409
2016-05-12 $137.58 $138.02 $137.18 $137.85 $117.80 115,405
2016-05-11 $138.02 $138.12 $137.03 $137.09 $117.14 84,859
2016-05-10 $137.23 $138.17 $137.23 $138.14 $118.05 104,418
2016-05-09 $136.30 $137.16 $136.20 $136.81 $116.91 105,070
2016-05-06 $135.25 $136.07 $134.80 $135.99 $116.21 134,187
2016-05-05 $135.24 $136.05 $134.92 $135.36 $115.67 149,760
2016-05-04 $134.49 $135.50 $134.17 $135.26 $115.58 104,355
2016-05-03 $134.99 $135.42 $134.50 $134.93 $115.30 165,324
2016-05-02 $134.13 $135.38 $134.13 $135.25 $115.58 233,912
2016-04-29 $133.91 $134.07 $133.06 $133.87 $114.40 117,981
2016-04-28 $133.56 $134.84 $133.56 $133.99 $114.50 86,048
2016-04-27 $133.72 $134.27 $132.75 $133.85 $114.38 83,383
2016-04-26 $133.83 $134.00 $132.96 $133.29 $113.90 121,287
2016-04-25 $132.46 $133.55 $132.19 $133.52 $114.10 101,837
2016-04-22 $131.89 $132.73 $131.36 $132.73 $113.42 105,311
2016-04-21 $134.33 $134.33 $132.06 $132.06 $112.85 185,893
2016-04-20 $135.84 $135.86 $134.35 $134.37 $114.82 109,856
2016-04-19 $135.75 $136.13 $135.50 $136.01 $116.22 103,690
2016-04-18 $135.25 $135.93 $135.03 $135.80 $116.05 110,317
2016-04-15 $134.72 $135.37 $134.37 $135.36 $115.67 121,357
2016-04-14 $135.11 $135.30 $134.38 $134.47 $114.91 127,223
2016-04-13 $136.52 $136.52 $134.59 $135.13 $115.47 143,382
2016-04-12 $135.26 $136.13 $135.22 $135.96 $116.18 128,368
2016-04-11 $136.45 $136.59 $135.08 $135.15 $115.49 147,039
2016-04-08 $135.93 $136.23 $135.69 $136.10 $116.30 144,953
2016-04-07 $136.30 $136.30 $134.90 $135.45 $115.75 127,179
2016-04-06 $135.86 $136.75 $135.68 $136.71 $116.82 128,311
2016-04-05 $136.27 $136.32 $135.48 $135.68 $115.94 85,288
2016-04-04 $137.00 $137.00 $136.08 $136.58 $116.71 125,923
2016-04-01 $134.82 $137.06 $134.73 $136.96 $117.04 199,248
2016-03-31 $135.71 $136.00 $135.22 $135.32 $115.64 218,696
2016-03-30 $135.58 $135.97 $135.33 $135.70 $115.96 110,835
2016-03-29 $134.12 $135.11 $133.82 $135.11 $115.46 133,127
2016-03-28 $133.51 $134.27 $133.51 $133.87 $114.40 148,064
2016-03-24 $133.10 $133.36 $132.80 $133.36 $113.96 158,636
2016-03-23 $133.48 $133.91 $133.13 $133.42 $114.01 186,159
2016-03-22 $134.28 $134.28 $133.35 $133.50 $114.08 178,083
2016-03-21 $134.24 $134.86 $133.87 $134.44 $114.88 130,864
2016-03-18 $135.68 $135.68 $134.84 $135.00 $114.82 204,165
2016-03-17 $134.13 $135.40 $134.03 $135.20 $114.99 145,624
2016-03-16 $133.69 $134.42 $132.95 $134.15 $114.10 162,447
2016-03-15 $133.15 $134.02 $133.08 $133.79 $113.79 163,275
2016-03-14 $133.61 $133.89 $133.27 $133.65 $113.67 134,562
2016-03-11 $133.89 $133.92 $133.21 $133.73 $113.74 109,130
2016-03-10 $133.63 $133.83 $132.00 $133.10 $113.20 225,825
2016-03-09 $132.72 $133.31 $132.66 $133.22 $113.31 108,440
2016-03-08 $131.75 $132.86 $131.31 $132.27 $112.50 223,535
2016-03-07 $131.96 $132.55 $131.71 $131.88 $112.17 129,201
2016-03-04 $131.95 $132.91 $131.55 $132.59 $112.77 244,339
2016-03-03 $130.84 $131.99 $130.37 $131.97 $112.25 150,325
2016-03-02 $130.80 $131.24 $130.15 $131.19 $111.58 159,513
2016-03-01 $130.30 $130.97 $130.02 $130.78 $111.23 165,491
2016-02-29 $130.07 $130.86 $129.53 $129.59 $110.22 100,958
2016-02-26 $131.90 $131.90 $129.80 $130.09 $110.64 160,182
2016-02-25 $130.41 $131.73 $130.40 $131.72 $112.03 114,504
2016-02-24 $129.15 $130.30 $128.54 $130.16 $110.70 106,530
2016-02-23 $129.45 $129.98 $129.42 $129.70 $110.31 191,731
2016-02-22 $129.94 $130.14 $129.44 $129.75 $110.36 114,359
2016-02-19 $128.63 $129.38 $127.93 $129.22 $109.90 91,787
2016-02-18 $129.26 $129.30 $128.30 $128.95 $109.67 113,665
2016-02-17 $128.74 $129.81 $128.41 $129.49 $110.13 130,065
2016-02-16 $128.14 $128.30 $127.19 $128.10 $108.95 145,066
2016-02-12 $125.89 $127.07 $125.58 $127.07 $108.08 175,584
2016-02-11 $124.78 $125.73 $123.99 $125.19 $106.48 268,519
2016-02-10 $127.15 $127.72 $126.30 $126.43 $107.53 165,637
2016-02-09 $124.81 $127.19 $124.75 $126.49 $107.58 239,824
2016-02-08 $125.33 $126.12 $124.35 $125.88 $107.06 150,800
2016-02-05 $126.70 $126.93 $125.61 $126.24 $107.37 134,170
2016-02-04 $126.93 $127.10 $125.92 $126.50 $107.59 165,444
2016-02-03 $127.90 $128.39 $126.28 $127.47 $108.41 201,642
2016-02-02 $128.56 $128.56 $127.41 $127.72 $108.63 239,398
2016-02-01 $128.55 $129.87 $128.38 $129.34 $110.01 158,607
2016-01-29 $126.81 $129.08 $126.66 $129.07 $109.78 288,131
2016-01-28 $125.61 $126.76 $125.28 $126.31 $107.43 189,639
2016-01-27 $125.29 $126.59 $124.30 $125.11 $106.41 186,275
2016-01-26 $124.42 $125.97 $124.42 $125.28 $106.55 109,660
2016-01-25 $124.91 $125.09 $124.04 $124.10 $105.55 213,099
2016-01-22 $124.64 $125.50 $123.71 $125.19 $106.48 168,548
2016-01-21 $122.79 $123.64 $121.98 $123.19 $104.78 240,656
2016-01-20 $122.64 $123.34 $120.33 $122.65 $104.32 264,261
2016-01-19 $123.95 $124.58 $123.39 $124.16 $105.60 256,202
2016-01-15 $122.75 $123.58 $121.82 $122.97 $104.59 182,493
2016-01-14 $124.68 $125.73 $124.10 $124.92 $106.25 222,518
2016-01-13 $126.82 $126.88 $124.29 $124.52 $105.91 259,407
2016-01-12 $126.87 $127.15 $125.74 $126.74 $107.80 215,300
2016-01-11 $125.58 $126.45 $124.82 $126.05 $107.21 191,769
2016-01-08 $126.69 $126.69 $124.74 $124.99 $106.31 246,900
2016-01-07 $126.06 $127.20 $125.52 $125.97 $107.14 240,232
2016-01-06 $126.81 $128.13 $126.62 $127.61 $108.53 129,992
2016-01-05 $127.64 $128.36 $127.40 $128.15 $108.99 138,754
2016-01-04 $127.50 $127.50 $126.14 $127.40 $108.36 224,504
2015-12-31 $130.33 $130.33 $128.99 $129.07 $109.78 173,538
2015-12-30 $130.97 $131.12 $130.43 $130.51 $111.00 111,612
2015-12-29 $130.51 $131.09 $130.51 $130.97 $111.39 97,861
2015-12-28 $129.81 $129.91 $129.43 $129.88 $110.47 88,724
2015-12-24 $130.25 $130.49 $130.11 $130.11 $110.66 39,568
2015-12-23 $129.84 $130.43 $129.60 $130.35 $110.87 114,491
2015-12-22 $128.84 $130.26 $128.50 $130.10 $109.90 108,710
2015-12-21 $127.98 $128.53 $127.47 $128.53 $108.57 174,394
2015-12-18 $129.01 $129.01 $127.06 $127.06 $107.33 157,507
2015-12-17 $131.01 $131.01 $129.42 $129.42 $109.32 103,118
2015-12-16 $129.22 $131.19 $129.22 $130.99 $110.65 119,587
2015-12-15 $128.38 $129.05 $128.02 $128.51 $108.55 109,034
2015-12-14 $126.66 $127.72 $126.00 $127.72 $107.89 117,633
2015-12-11 $127.18 $127.43 $126.31 $126.62 $106.96 146,976
2015-12-10 $128.19 $128.88 $127.84 $128.07 $108.18 114,530
2015-12-09 $128.54 $129.77 $127.59 $128.03 $108.15 188,698
2015-12-08 $128.67 $129.39 $128.45 $129.17 $109.11 103,776
2015-12-07 $129.52 $129.97 $129.05 $129.55 $109.43 156,439
2015-12-04 $126.71 $129.27 $126.71 $129.17 $109.11 92,770
2015-12-03 $127.76 $128.09 $126.01 $126.50 $106.85 100,596
2015-12-02 $127.90 $128.06 $127.09 $127.18 $107.43 141,284
2015-12-01 $127.48 $128.05 $127.28 $127.89 $108.03 342,289
2015-11-30 $128.60 $128.68 $127.04 $127.14 $107.40 110,352
2015-11-27 $128.01 $128.63 $128.01 $128.37 $108.43 26,586
2015-11-25 $127.54 $128.26 $127.54 $127.94 $108.07 42,893
2015-11-24 $126.58 $127.80 $126.53 $127.42 $107.63 92,260
2015-11-23 $126.20 $127.33 $126.07 $127.05 $107.32 62,464
2015-11-20 $127.29 $127.91 $125.94 $125.96 $106.40 67,435
2015-11-19 $126.47 $127.35 $126.47 $126.72 $107.04 208,085
2015-11-18 $124.97 $126.54 $124.97 $126.45 $106.81 92,195
2015-11-17 $125.11 $125.77 $124.41 $124.69 $105.33 70,670
2015-11-16 $122.80 $124.91 $122.75 $124.88 $105.49 64,805
2015-11-13 $123.84 $124.08 $122.88 $122.99 $103.89 115,841
2015-11-12 $125.51 $125.51 $124.00 $124.00 $104.74 137,515
2015-11-11 $126.32 $126.66 $125.91 $125.94 $106.38 54,902
2015-11-10 $125.59 $126.17 $125.59 $126.03 $106.46 68,430
2015-11-09 $126.35 $126.35 $125.05 $125.69 $106.17 104,516
2015-11-06 $127.69 $127.69 $125.63 $126.49 $106.85 107,330
2015-11-05 $127.84 $127.95 $127.12 $127.90 $108.04 161,356
2015-11-04 $128.66 $128.66 $127.43 $127.78 $107.94 118,777
2015-11-03 $128.76 $128.77 $127.69 $128.46 $108.51 118,589
2015-11-02 $128.68 $129.07 $128.20 $129.04 $109.00 203,693
2015-10-30 $129.26 $129.26 $128.31 $128.31 $108.38 149,984
2015-10-29 $129.47 $129.82 $128.94 $129.54 $109.42 99,923
2015-10-28 $130.12 $130.14 $128.24 $129.59 $109.46 76,970
2015-10-27 $129.49 $130.02 $129.15 $130.02 $109.83 69,731
2015-10-26 $130.33 $130.41 $129.75 $129.92 $109.74 90,908
2015-10-23 $131.24 $131.24 $129.61 $130.28 $110.05 112,950
2015-10-22 $128.79 $130.60 $128.54 $130.35 $110.11 111,076
2015-10-21 $128.14 $128.78 $127.82 $127.90 $108.04 60,509
2015-10-20 $128.07 $128.21 $127.78 $127.99 $108.11 81,728
2015-10-19 $127.36 $128.12 $127.31 $128.10 $108.21 52,918
2015-10-16 $126.66 $127.68 $126.66 $127.67 $107.85 56,336
2015-10-15 $125.67 $126.41 $125.38 $126.39 $106.76 64,369
2015-10-14 $126.51 $126.83 $124.99 $125.21 $105.77 72,151
2015-10-13 $127.25 $127.45 $126.49 $126.58 $106.92 115,066
2015-10-12 $127.58 $127.67 $127.06 $127.44 $107.65 89,358
2015-10-09 $126.99 $127.55 $126.81 $127.27 $107.51 103,412
2015-10-08 $125.05 $126.84 $124.93 $126.80 $107.11 103,512
2015-10-07 $124.91 $125.46 $124.34 $125.22 $105.77 106,867
2015-10-06 $125.13 $125.36 $124.23 $124.26 $104.96 69,292
2015-10-05 $123.51 $125.22 $123.51 $125.11 $105.68 84,255
2015-10-02 $120.01 $122.90 $119.92 $122.90 $103.81 82,064
2015-10-01 $121.68 $121.68 $120.24 $121.24 $102.41 248,271
2015-09-30 $121.28 $121.62 $120.39 $121.26 $102.43 130,309
2015-09-29 $121.68 $121.68 $119.50 $120.10 $101.45 194,493
2015-09-28 $121.89 $121.97 $120.00 $120.22 $101.55 114,649
2015-09-25 $123.14 $123.42 $121.80 $122.32 $103.32 77,252
2015-09-24 $120.53 $121.67 $120.40 $121.51 $102.64 99,241
2015-09-23 $121.38 $121.47 $120.76 $121.38 $102.53 57,086
2015-09-22 $123.90 $123.90 $122.95 $123.57 $102.36 68,982
2015-09-21 $124.50 $125.43 $124.48 $125.07 $103.60 102,280
2015-09-18 $124.23 $125.49 $123.87 $124.02 $102.73 81,760
2015-09-17 $125.57 $127.12 $125.35 $125.67 $104.10 81,246
2015-09-16 $124.89 $125.74 $124.75 $125.59 $104.03 80,472
2015-09-15 $122.81 $124.44 $122.54 $124.25 $102.92 88,295
2015-09-14 $123.24 $123.24 $122.47 $122.78 $101.70 45,101
2015-09-11 $122.24 $123.15 $122.00 $123.15 $102.01 49,986
2015-09-10 $121.94 $123.26 $121.82 $122.45 $101.43 70,613
2015-09-09 $125.23 $125.23 $121.97 $122.17 $101.20 51,855
2015-09-08 $123.61 $124.30 $122.88 $124.26 $102.93 86,351
2015-09-04 $122.43 $122.48 $121.37 $121.86 $100.94 58,682
2015-09-03 $123.05 $124.43 $123.05 $123.66 $102.43 90,715
2015-09-02 $122.30 $122.79 $121.61 $122.79 $101.71 180,036
2015-09-01 $122.47 $122.47 $120.43 $121.09 $100.30 278,168
2015-08-31 $124.00 $124.06 $123.41 $123.70 $102.47 103,557
2015-08-28 $124.32 $124.57 $123.76 $124.53 $103.15 142,051
2015-08-27 $124.09 $125.09 $122.51 $124.71 $103.30 169,004
2015-08-26 $120.55 $123.00 $119.52 $122.87 $101.78 173,319
2015-08-25 $121.72 $125.21 $119.36 $119.36 $98.87 1,350,559

Vanguard Consumer Staples ETF (VDC) News Headlines

Recent Vanguard Consumer Staples ETF (VDC) News
Similar Companies to Vanguard Consumer Staples ETF (VDC) 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.