Vanguard Industrials ETF (VIS) Exchange: NYSE ARCA

Data as of June 25, 2025

$276.37 ($2.85) 1.04%

Vanguard Industrials ETF - Daily Information
Click for more stock information on Vanguard Industrials ETF.
Daily Information Data
Date June 25, 2025
Open $275.03
Previous Close $276.37
High $276.75
Low $273.81
Adjusted Open $275.03
Previous Adjusted Close $276.37
Adjusted High $276.75
Adjusted Low $273.81

About Vanguard Industrials ETF (VIS)

The Fund employs an indexing investment approach designed to track the performance of the MSCI US Investable Market Index (IMI)/Industrials 25/50, an index made up of stocks of large, mid-size, and small U.S. companies within the industrials sector, as classified under the Global Industry Classification Standard (GICS). The GICS industrials sector is made up of companies that manufacture and distribute capital goods such as aerospace and defense, building products, electrical equipment and machinery and companies that offer construction and engineering services. It also includes providers of commercial and professional services including printing, environmental and facilities services, office services and supplies, security and alarm services, human resource and employment services, and research and consulting services. It also includes companies that provide transportation services. 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 Industrials ETF (VIS)

Date Open High Low Close Adj.Close Volume
2025-06-24 $275.03 $276.75 $273.81 $276.37 $276.37 33,289
2025-06-23 $269.91 $273.74 $269.71 $273.52 $273.52 26,995
2025-06-20 $271.33 $271.94 $268.94 $270.02 $270.02 29,281
2025-06-18 $270.24 $272.23 $269.68 $269.89 $269.89 43,592
2025-06-17 $271.17 $271.97 $269.91 $270.15 $270.15 26,185
2025-06-16 $271.83 $273.94 $271.73 $272.29 $272.29 40,724
2025-06-13 $270.31 $272.47 $269.54 $270.28 $270.28 36,391
2025-06-12 $271.41 $273.20 $271.38 $272.86 $272.86 56,135
2025-06-11 $273.74 $274.50 $271.64 $273.43 $273.43 64,192
2025-06-10 $274.84 $274.84 $272.28 $273.54 $273.54 419,644
2025-06-09 $275.38 $275.91 $274.09 $274.41 $274.41 321,116
2025-06-06 $274.27 $275.54 $273.59 $274.48 $274.48 31,455
2025-06-05 $273.18 $273.18 $270.87 $272.04 $272.04 53,267
2025-06-04 $272.90 $273.53 $272.13 $272.16 $272.16 36,315
2025-06-03 $269.41 $272.11 $269.41 $272.02 $272.02 36,488
2025-06-02 $268.92 $269.02 $265.70 $268.93 $268.93 90,336
2025-05-30 $268.89 $270.57 $267.41 $269.39 $269.39 30,609
2025-05-29 $270.80 $270.80 $268.76 $269.83 $269.83 51,305
2025-05-28 $271.49 $271.72 $269.18 $269.56 $269.56 43,679
2025-05-27 $268.69 $271.21 $268.03 $271.12 $271.12 45,914
2025-05-23 $263.60 $266.72 $263.60 $265.86 $265.86 35,098
2025-05-22 $265.99 $268.24 $265.15 $266.69 $266.69 69,007
2025-05-21 $270.08 $270.87 $266.61 $266.92 $266.92 41,949
2025-05-20 $272.35 $273.44 $271.17 $272.06 $272.06 77,031
2025-05-19 $269.73 $273.08 $269.73 $272.94 $272.94 85,973
2025-05-16 $270.00 $272.36 $269.11 $272.36 $272.36 74,025
2025-05-15 $267.35 $269.68 $267.35 $269.59 $269.59 55,762
2025-05-14 $268.01 $268.34 $266.48 $266.90 $266.90 186,365
2025-05-13 $267.10 $269.76 $267.08 $268.07 $268.07 159,618
2025-05-12 $265.85 $266.18 $263.62 $266.18 $266.18 109,901
2025-05-09 $258.49 $258.69 $256.31 $257.81 $257.81 57,914
2025-05-08 $255.69 $260.09 $255.44 $257.51 $257.51 71,836
2025-05-07 $253.09 $254.58 $252.43 $253.72 $253.72 30,383
2025-05-06 $251.99 $254.04 $251.84 $252.66 $252.66 44,462
2025-05-05 $252.91 $256.07 $252.91 $254.50 $254.50 47,712
2025-05-02 $252.99 $255.57 $252.98 $254.59 $254.59 62,289
2025-05-01 $248.94 $251.34 $248.06 $249.65 $249.65 33,716
2025-04-30 $244.23 $248.24 $241.72 $247.83 $247.83 95,512
2025-04-29 $244.48 $246.86 $244.19 $246.42 $246.42 60,521
2025-04-28 $244.58 $246.62 $242.49 $244.82 $244.82 38,522
2025-04-25 $243.64 $244.71 $242.44 $244.20 $244.20 32,783
2025-04-24 $238.49 $244.63 $237.95 $244.33 $244.33 43,978
2025-04-23 $241.79 $244.54 $238.22 $238.60 $238.60 101,905
2025-04-22 $233.02 $236.55 $232.85 $235.57 $235.57 133,186
2025-04-21 $234.64 $234.64 $228.85 $231.16 $231.16 102,637
2025-04-17 $235.86 $238.77 $235.64 $236.90 $236.90 87,675
2025-04-16 $237.28 $238.55 $233.44 $235.39 $235.39 105,872
2025-04-15 $239.43 $241.07 $238.41 $238.81 $238.81 60,287
2025-04-14 $240.40 $241.38 $238.01 $240.01 $240.01 80,531
2025-04-11 $232.60 $237.91 $230.78 $237.31 $237.31 80,087
2025-04-10 $235.47 $236.10 $227.19 $233.41 $233.41 82,977
2025-04-09 $218.22 $241.18 $218.22 $240.40 $240.40 176,522
2025-04-08 $229.86 $230.48 $217.00 $220.04 $220.04 201,852
2025-04-07 $217.42 $230.99 $213.26 $222.28 $222.28 1,076,373
2025-04-04 $230.45 $230.45 $222.91 $224.00 $224.00 666,781
2025-04-03 $242.93 $244.58 $237.50 $237.58 $237.58 203,573
2025-04-02 $246.16 $252.56 $246.16 $251.85 $251.85 41,344
2025-04-01 $246.65 $249.52 $244.90 $249.18 $249.18 70,195
2025-03-31 $243.71 $248.78 $242.26 $247.55 $247.55 70,573
2025-03-28 $250.78 $251.07 $245.90 $246.19 $246.19 92,770
2025-03-27 $252.71 $253.60 $250.68 $251.62 $251.62 46,474
2025-03-26 $254.95 $256.29 $252.22 $252.78 $252.78 36,271
2025-03-25 $255.41 $255.85 $253.73 $255.03 $255.03 31,638
2025-03-24 $253.50 $255.80 $253.50 $255.61 $254.84 46,189
2025-03-21 $249.48 $250.29 $248.05 $250.20 $249.45 77,493
2025-03-20 $251.56 $253.88 $250.80 $251.95 $251.19 56,414
2025-03-19 $250.49 $254.51 $250.38 $253.25 $252.49 44,758
2025-03-18 $250.91 $250.91 $248.60 $249.74 $248.99 70,692
2025-03-17 $247.86 $252.98 $247.86 $251.90 $251.14 106,062
2025-03-14 $245.81 $248.82 $245.32 $248.61 $247.86 56,472
2025-03-13 $245.93 $246.52 $242.66 $243.71 $242.98 159,708
2025-03-12 $248.87 $249.09 $244.81 $246.40 $245.66 294,266
2025-03-11 $249.16 $249.43 $245.29 $246.64 $245.90 171,839
2025-03-10 $250.93 $253.37 $247.84 $249.64 $248.89 146,383
2025-03-07 $249.98 $254.69 $248.97 $254.22 $253.45 99,613
2025-03-06 $251.10 $253.20 $249.83 $251.50 $250.74 113,206
2025-03-05 $250.74 $254.96 $250.70 $254.17 $253.40 100,067
2025-03-04 $252.08 $254.44 $248.00 $250.42 $249.67 194,679
2025-03-03 $260.80 $261.76 $253.57 $254.74 $253.97 135,789
2025-02-28 $256.44 $259.66 $255.66 $259.53 $258.75 78,596
2025-02-27 $259.00 $260.38 $256.20 $256.42 $255.65 90,995
2025-02-26 $258.76 $260.56 $257.62 $258.15 $257.37 99,545
2025-02-25 $255.81 $258.48 $254.54 $257.35 $256.58 127,429
2025-02-24 $258.21 $258.43 $255.55 $256.00 $255.23 63,972
2025-02-21 $264.36 $264.36 $256.50 $257.24 $256.47 149,168
2025-02-20 $265.82 $265.82 $262.09 $263.77 $262.98 123,448
2025-02-19 $265.29 $266.64 $264.79 $265.73 $264.93 67,584
2025-02-18 $265.01 $266.45 $264.72 $265.98 $265.18 65,448
2025-02-14 $265.02 $265.38 $263.82 $264.11 $263.31 64,286
2025-02-13 $264.90 $265.10 $263.35 $264.36 $263.56 183,435
2025-02-12 $262.93 $265.42 $262.22 $264.51 $263.71 85,537
2025-02-11 $265.88 $266.99 $265.25 $266.86 $266.06 38,709
2025-02-10 $266.68 $267.28 $265.25 $267.28 $266.48 59,043
2025-02-07 $266.76 $267.19 $264.17 $264.93 $264.13 98,240
2025-02-06 $265.53 $266.26 $263.75 $265.78 $264.98 133,760
2025-02-05 $264.70 $265.20 $262.81 $264.71 $263.91 52,502
2025-02-04 $263.90 $265.22 $263.49 $263.92 $263.13 99,725
2025-02-03 $261.53 $265.66 $260.47 $264.05 $263.25 103,081
2025-01-31 $268.88 $269.53 $266.38 $266.46 $265.66 63,776
2025-01-30 $265.64 $269.13 $265.64 $268.61 $267.80 62,329
2025-01-29 $266.51 $268.18 $265.04 $265.37 $264.57 160,530
2025-01-28 $268.04 $268.04 $265.08 $265.96 $265.16 133,503
2025-01-27 $267.75 $269.00 $266.38 $267.71 $266.90 81,960
2025-01-24 $273.95 $273.95 $272.03 $272.35 $272.35 72,464
2025-01-23 $272.82 $274.33 $271.54 $273.99 $273.99 184,435
2025-01-22 $273.29 $273.29 $271.49 $271.78 $271.78 289,598
2025-01-21 $268.94 $272.45 $268.94 $272.45 $272.45 113,905
2025-01-17 $266.99 $267.71 $265.96 $266.49 $266.49 75,949
2025-01-16 $263.19 $265.61 $262.90 $265.07 $265.07 65,547
2025-01-15 $264.48 $264.48 $261.89 $262.20 $262.20 402,166
2025-01-14 $258.89 $260.63 $257.79 $260.04 $260.04 80,515
2025-01-13 $252.13 $256.89 $251.75 $256.73 $256.73 75,188
2025-01-10 $255.36 $255.75 $253.36 $254.00 $254.00 113,012
2025-01-08 $255.21 $257.19 $253.67 $256.92 $256.92 59,429
2025-01-07 $257.95 $258.13 $255.18 $256.05 $256.05 55,340
2025-01-06 $258.47 $259.55 $256.55 $257.09 $257.09 68,039
2025-01-03 $254.44 $257.32 $253.84 $256.90 $256.90 101,844
2025-01-02 $256.24 $256.91 $252.62 $253.83 $253.83 82,859
2024-12-31 $255.42 $256.08 $253.91 $254.39 $254.39 60,375
2024-12-30 $254.75 $255.84 $252.15 $254.83 $254.83 64,349
2024-12-27 $258.17 $259.29 $255.56 $257.33 $257.33 49,054
2024-12-26 $258.27 $259.79 $257.33 $259.30 $259.30 49,763
2024-12-24 $256.76 $258.93 $256.51 $258.93 $258.93 38,031
2024-12-23 $256.78 $257.16 $254.87 $256.90 $256.90 107,950
2024-12-20 $253.84 $259.04 $253.62 $257.02 $257.02 174,528
2024-12-19 $256.96 $258.16 $254.20 $254.51 $254.51 159,392
2024-12-18 $263.41 $263.83 $255.01 $255.01 $255.01 73,172
2024-12-17 $265.77 $265.97 $263.56 $263.80 $262.80 178,707
2024-12-16 $266.98 $267.90 $265.91 $266.78 $265.77 116,113
2024-12-13 $267.84 $268.06 $266.40 $266.71 $265.70 82,441
2024-12-12 $269.55 $269.99 $267.52 $267.61 $266.60 52,060
2024-12-11 $271.40 $271.40 $269.56 $269.71 $268.69 50,477
2024-12-10 $270.36 $270.86 $268.43 $269.67 $268.65 95,888
2024-12-09 $273.59 $273.64 $270.54 $270.76 $269.74 86,320
2024-12-06 $274.80 $275.52 $272.73 $273.10 $273.10 104,578
2024-12-05 $277.30 $277.30 $273.80 $273.95 $273.95 66,434
2024-12-04 $276.13 $277.16 $275.54 $277.13 $277.13 42,907
2024-12-03 $277.72 $277.72 $274.92 $275.81 $275.81 68,516
2024-12-02 $279.60 $279.60 $276.92 $277.48 $277.48 48,179
2024-11-29 $278.69 $279.87 $278.69 $279.70 $279.70 28,800
2024-11-27 $279.83 $280.63 $277.65 $278.06 $278.06 48,444
2024-11-26 $278.98 $279.35 $277.93 $279.13 $279.13 54,957
2024-11-25 $278.62 $279.97 $278.33 $279.20 $279.20 70,146
2024-11-22 $274.13 $276.88 $274.00 $276.74 $276.74 78,466
2024-11-21 $270.62 $274.01 $269.78 $273.32 $273.32 79,486
2024-11-20 $269.52 $269.72 $267.09 $269.54 $269.54 61,118
2024-11-19 $266.57 $269.52 $266.55 $269.03 $269.03 61,654
2024-11-18 $269.01 $269.75 $267.75 $268.78 $268.78 52,149
2024-11-15 $269.58 $270.76 $268.10 $268.60 $268.60 70,714
2024-11-14 $275.19 $275.46 $270.20 $270.49 $270.49 57,125
2024-11-13 $275.65 $277.17 $274.94 $275.24 $275.24 72,339
2024-11-12 $277.92 $278.05 $273.95 $274.80 $274.80 92,209
2024-11-11 $277.10 $278.60 $277.10 $277.70 $277.70 85,878
2024-11-08 $273.08 $276.02 $272.90 $275.29 $275.29 121,792
2024-11-07 $274.66 $274.66 $272.34 $272.64 $272.64 77,426
2024-11-06 $272.57 $274.24 $269.50 $273.79 $273.79 208,706
2024-11-05 $259.06 $263.00 $258.67 $262.91 $262.91 50,111
2024-11-04 $258.63 $260.10 $257.84 $258.37 $258.37 56,687
2024-11-01 $259.04 $260.49 $258.25 $258.39 $258.39 26,523
2024-10-31 $259.10 $259.54 $257.34 $257.51 $257.51 29,124
2024-10-30 $259.85 $262.26 $259.58 $260.77 $260.77 157,004
2024-10-29 $260.23 $261.68 $259.00 $260.89 $260.89 35,097
2024-10-28 $261.40 $261.97 $261.21 $261.27 $261.27 38,410
2024-10-25 $262.11 $262.50 $259.44 $260.07 $260.07 44,266
2024-10-24 $261.91 $261.91 $259.80 $260.87 $260.87 24,506
2024-10-23 $262.07 $263.27 $260.50 $261.86 $261.86 62,558
2024-10-22 $264.95 $264.95 $261.68 $263.04 $263.04 41,956
2024-10-21 $266.87 $267.48 $265.00 $266.06 $266.06 45,151
2024-10-18 $267.25 $267.38 $266.12 $267.30 $267.30 37,381
2024-10-17 $267.54 $267.54 $266.21 $266.64 $266.64 58,376
2024-10-16 $265.80 $267.90 $265.80 $267.20 $267.20 43,409
2024-10-15 $267.18 $267.33 $264.71 $264.71 $264.71 43,856
2024-10-14 $265.02 $266.83 $264.18 $266.64 $266.64 100,155
2024-10-11 $261.23 $265.20 $261.23 $265.14 $265.14 57,613
2024-10-10 $260.83 $261.00 $259.34 $260.32 $260.32 60,078
2024-10-09 $260.16 $262.45 $260.16 $261.90 $261.90 52,048
2024-10-08 $259.96 $260.21 $258.93 $259.78 $259.78 73,753
2024-10-07 $258.65 $260.24 $258.21 $259.64 $259.64 82,810
2024-10-04 $260.11 $260.11 $257.58 $259.83 $259.83 64,663
2024-10-03 $258.43 $258.73 $256.90 $257.85 $257.85 123,690
2024-10-02 $259.33 $260.09 $257.93 $259.57 $259.57 67,948
2024-10-01 $259.68 $260.72 $257.50 $259.60 $259.60 46,605
2024-09-30 $258.76 $260.07 $257.25 $260.07 $260.07 372,363
2024-09-27 $259.53 $260.70 $258.48 $258.73 $258.73 66,839
2024-09-26 $260.13 $260.97 $258.82 $259.22 $258.47 56,746
2024-09-25 $259.66 $260.22 $257.61 $257.88 $257.13 31,481
2024-09-24 $258.55 $259.26 $257.96 $259.26 $258.51 27,686
2024-09-23 $257.02 $258.08 $256.42 $257.66 $256.91 93,420
2024-09-20 $256.26 $256.72 $254.83 $256.17 $255.43 30,895
2024-09-19 $257.66 $258.09 $255.50 $257.94 $257.19 83,421
2024-09-18 $253.58 $256.27 $252.62 $253.22 $253.22 36,922
2024-09-17 $252.41 $254.15 $251.80 $253.33 $253.33 45,705
2024-09-16 $250.81 $252.66 $250.24 $251.88 $251.88 36,015
2024-09-13 $248.77 $251.07 $248.77 $250.29 $250.29 30,082
2024-09-12 $245.57 $247.36 $244.25 $247.36 $247.36 47,763
2024-09-11 $243.51 $245.27 $238.88 $245.02 $245.02 57,506
2024-09-10 $244.62 $244.62 $242.39 $244.20 $244.20 353,182
2024-09-09 $242.25 $244.80 $242.25 $243.63 $243.63 47,208
2024-09-06 $243.37 $245.25 $240.32 $240.78 $240.78 73,046
2024-09-05 $245.69 $245.69 $242.08 $243.39 $243.39 46,605
2024-09-04 $245.84 $247.50 $245.22 $246.04 $246.04 73,149
2024-09-03 $251.52 $251.55 $245.51 $246.25 $246.25 58,141
2024-08-30 $250.89 $252.89 $249.24 $252.79 $252.79 51,322
2024-08-29 $249.67 $252.26 $248.48 $249.93 $249.93 41,746
2024-08-28 $248.62 $249.86 $247.31 $248.28 $248.28 335,343
2024-08-27 $248.39 $249.03 $247.75 $248.63 $248.63 55,709
2024-08-26 $250.26 $251.04 $248.85 $249.34 $249.34 45,687
2024-08-23 $247.26 $249.93 $246.69 $249.49 $249.49 75,235
2024-08-22 $247.10 $247.69 $245.68 $246.13 $246.13 25,978
2024-08-21 $245.37 $246.84 $245.05 $246.52 $246.52 31,494
2024-08-20 $245.66 $245.73 $243.88 $244.74 $244.74 34,343
2024-08-19 $244.29 $245.88 $244.03 $245.88 $245.88 43,540
2024-08-16 $244.05 $244.84 $243.15 $244.20 $244.20 30,277
2024-08-15 $243.65 $245.11 $243.15 $244.56 $244.56 34,166
2024-08-14 $240.13 $241.25 $239.90 $240.63 $240.63 75,919
2024-08-13 $238.51 $240.13 $236.99 $239.95 $239.95 48,882
2024-08-12 $238.80 $238.80 $236.83 $237.38 $237.38 41,476
2024-08-09 $238.47 $239.00 $236.64 $238.46 $238.46 41,219
2024-08-08 $235.35 $238.88 $235.35 $238.65 $238.65 34,647
2024-08-07 $237.50 $238.71 $233.29 $233.35 $233.35 45,366
2024-08-06 $234.00 $238.35 $232.53 $234.35 $234.35 50,692
2024-08-05 $230.10 $234.95 $228.59 $232.33 $232.33 89,240
2024-08-02 $239.54 $239.54 $234.84 $237.32 $237.32 381,069
2024-08-01 $248.02 $249.57 $241.47 $243.30 $243.30 111,973
2024-07-31 $248.40 $250.99 $246.96 $248.34 $248.34 39,360
2024-07-30 $245.71 $247.04 $244.50 $245.49 $245.49 39,917
2024-07-29 $246.17 $246.25 $244.57 $244.99 $244.99 87,464
2024-07-26 $244.10 $246.92 $243.94 $245.61 $245.61 64,473
2024-07-25 $239.54 $245.13 $239.54 $241.28 $241.28 69,221
2024-07-24 $243.71 $244.32 $239.09 $239.28 $239.28 46,566
2024-07-23 $244.09 $246.11 $243.74 $245.08 $245.08 31,506
2024-07-22 $243.44 $245.11 $241.43 $245.10 $245.10 45,464
2024-07-19 $243.54 $243.54 $241.56 $242.00 $242.00 37,419
2024-07-18 $245.02 $248.34 $243.08 $243.34 $243.34 50,433
2024-07-17 $247.86 $248.69 $245.44 $245.56 $245.56 108,669
2024-07-16 $243.56 $249.45 $243.52 $249.26 $249.26 77,555
2024-07-15 $241.38 $243.61 $241.01 $242.39 $242.39 52,903
2024-07-12 $240.07 $241.83 $240.03 $240.35 $240.35 40,200
2024-07-11 $236.02 $239.13 $236.02 $238.74 $238.74 51,463
2024-07-10 $233.06 $235.07 $232.76 $235.02 $235.02 57,639
2024-07-09 $234.02 $234.12 $232.70 $232.72 $232.72 48,113
2024-07-08 $234.23 $235.62 $233.58 $234.03 $234.03 44,232
2024-07-05 $234.64 $234.64 $231.97 $233.86 $233.86 81,424
2024-07-03 $233.85 $235.42 $233.80 $234.91 $234.91 38,681
2024-07-02 $232.06 $233.72 $231.71 $233.72 $233.72 98,277
2024-07-01 $235.95 $236.50 $232.07 $232.12 $232.12 61,548
2024-06-28 $235.77 $237.35 $233.84 $235.22 $235.22 117,397
2024-06-27 $235.48 $236.16 $235.08 $236.00 $235.21 128,775
2024-06-26 $235.73 $235.80 $234.58 $235.42 $234.63 82,506
2024-06-25 $238.22 $238.22 $235.25 $236.32 $235.53 43,902
2024-06-24 $237.90 $240.31 $237.90 $238.28 $237.48 55,314
2024-06-21 $237.51 $237.51 $235.26 $237.26 $236.47 58,513
2024-06-20 $237.87 $238.56 $236.87 $237.91 $237.12 34,514
2024-06-18 $236.58 $237.97 $236.19 $237.84 $237.05 36,068
2024-06-17 $233.22 $236.89 $233.11 $236.65 $236.65 51,652
2024-06-14 $234.81 $234.81 $231.58 $234.31 $234.31 54,198
2024-06-13 $238.08 $238.11 $234.84 $236.89 $236.89 86,047
2024-06-12 $238.28 $239.94 $237.45 $238.14 $238.14 40,152
2024-06-11 $235.52 $235.70 $234.00 $235.35 $235.35 100,903
2024-06-10 $235.49 $236.89 $235.49 $236.72 $236.72 41,506
2024-06-07 $235.17 $237.17 $234.72 $235.97 $235.97 56,191
2024-06-06 $237.52 $237.87 $235.21 $236.14 $236.14 39,890
2024-06-05 $236.27 $237.94 $235.10 $237.94 $237.94 67,423
2024-06-04 $235.77 $236.47 $234.00 $234.96 $234.96 79,925
2024-06-03 $240.42 $240.42 $234.40 $236.55 $236.55 62,084
2024-05-31 $237.36 $239.56 $235.33 $239.56 $239.56 53,774
2024-05-30 $235.61 $237.06 $235.52 $236.76 $236.76 52,320
2024-05-29 $236.18 $236.51 $234.93 $235.04 $235.04 47,369
2024-05-28 $241.82 $241.82 $237.68 $238.37 $238.37 199,552
2024-05-24 $240.60 $241.81 $239.88 $241.41 $241.41 113,435
2024-05-23 $243.41 $243.45 $239.34 $239.68 $239.68 72,178
2024-05-22 $241.89 $243.29 $241.31 $242.72 $242.72 260,852
2024-05-21 $242.59 $242.59 $241.74 $242.39 $242.39 86,809
2024-05-20 $242.40 $243.84 $242.27 $242.94 $242.94 233,840
2024-05-17 $242.39 $242.76 $241.32 $242.29 $242.29 30,739
2024-05-16 $243.49 $244.07 $242.08 $242.08 $242.08 58,126
2024-05-15 $243.85 $244.33 $243.45 $244.04 $244.04 56,163
2024-05-14 $242.52 $243.03 $241.81 $242.40 $242.40 33,238
2024-05-13 $243.96 $244.00 $241.87 $241.98 $241.98 44,197
2024-05-10 $244.02 $244.14 $242.64 $243.15 $243.15 276,298
2024-05-09 $241.02 $242.97 $240.91 $242.95 $242.95 60,383
2024-05-08 $239.19 $240.72 $239.19 $240.47 $240.47 63,280
2024-05-07 $240.54 $241.31 $240.22 $240.36 $240.36 44,744
2024-05-06 $238.91 $240.21 $238.91 $240.07 $240.07 103,852
2024-05-03 $237.79 $238.30 $236.42 $237.47 $237.47 53,517
2024-05-02 $235.26 $235.79 $232.55 $235.79 $235.79 78,814
2024-05-01 $233.70 $236.97 $233.13 $233.21 $233.21 77,142
2024-04-30 $238.04 $238.04 $234.05 $234.05 $234.05 40,886
2024-04-29 $237.02 $238.44 $237.01 $238.18 $238.18 38,167
2024-04-26 $235.98 $237.31 $235.71 $236.50 $236.50 37,909
2024-04-25 $233.85 $236.77 $232.69 $236.22 $236.22 40,439
2024-04-24 $237.50 $237.93 $233.74 $235.54 $235.54 211,301
2024-04-23 $235.13 $237.58 $235.00 $237.17 $237.17 71,839
2024-04-22 $233.11 $235.34 $232.56 $233.71 $233.71 44,023
2024-04-19 $232.66 $234.03 $231.42 $232.20 $232.20 74,754
2024-04-18 $233.93 $235.19 $232.10 $232.29 $232.29 66,625
2024-04-17 $235.94 $235.94 $232.01 $233.08 $233.08 80,564
2024-04-16 $235.20 $235.75 $233.49 $234.75 $234.75 60,988
2024-04-15 $239.99 $240.72 $234.71 $235.36 $235.36 91,538
2024-04-12 $238.51 $239.30 $236.36 $237.44 $237.44 95,063
2024-04-11 $239.92 $240.89 $238.11 $239.87 $239.87 78,775
2024-04-10 $238.71 $240.52 $237.70 $239.50 $239.50 120,826
2024-04-09 $243.10 $243.72 $239.72 $242.41 $242.41 106,896
2024-04-08 $243.79 $244.00 $242.72 $243.03 $243.03 159,807
2024-04-05 $240.71 $243.70 $240.71 $243.18 $243.18 126,779
2024-04-04 $243.90 $244.72 $239.27 $240.04 $240.04 73,934
2024-04-03 $240.18 $242.58 $240.18 $242.17 $242.17 60,210
2024-04-02 $241.18 $241.44 $240.14 $240.64 $240.64 59,276
2024-04-01 $244.39 $244.49 $241.98 $242.07 $242.07 171,447
2024-03-28 $244.31 $244.63 $243.64 $244.15 $244.15 184,363
2024-03-27 $241.81 $244.15 $241.79 $244.15 $244.15 60,875
2024-03-26 $241.15 $241.38 $240.15 $240.18 $240.18 47,699
2024-03-25 $242.29 $242.32 $240.54 $240.54 $240.54 44,108
2024-03-22 $243.82 $243.82 $241.99 $242.08 $242.08 55,360
2024-03-21 $241.98 $244.14 $241.86 $243.73 $243.11 106,023
2024-03-20 $237.96 $241.18 $237.58 $240.94 $240.33 57,952
2024-03-19 $235.81 $237.95 $235.81 $237.95 $237.34 40,653
2024-03-18 $236.23 $236.81 $235.73 $235.76 $235.16 49,296
2024-03-15 $234.55 $236.39 $234.55 $235.49 $234.89 94,188
2024-03-14 $237.08 $237.08 $233.72 $235.39 $234.79 58,015
2024-03-13 $235.67 $237.11 $235.67 $236.64 $236.04 49,355
2024-03-12 $234.98 $236.11 $233.71 $235.93 $235.33 49,147
2024-03-11 $235.79 $235.79 $233.22 $234.77 $234.17 44,347
2024-03-08 $237.71 $238.69 $235.57 $236.15 $235.55 70,658
2024-03-07 $236.34 $237.08 $235.95 $236.78 $236.18 76,393
2024-03-06 $234.48 $236.12 $234.48 $235.02 $234.42 81,413
2024-03-05 $235.08 $235.61 $232.49 $233.52 $232.92 99,363
2024-03-04 $235.14 $236.29 $235.14 $235.60 $235.00 147,369
2024-03-01 $233.75 $234.79 $233.12 $234.70 $234.10 128,680
2024-02-29 $233.84 $234.07 $232.31 $233.37 $232.78 113,940
2024-02-28 $231.84 $233.34 $231.65 $232.81 $232.22 145,441
2024-02-27 $232.44 $232.44 $231.17 $232.14 $231.55 60,147
2024-02-26 $231.73 $232.27 $231.49 $231.80 $231.21 74,079
2024-02-23 $231.01 $232.23 $230.79 $231.69 $231.10 58,816
2024-02-22 $229.22 $230.74 $228.93 $230.45 $229.86 61,268
2024-02-21 $226.92 $227.81 $226.38 $227.79 $227.21 58,417
2024-02-20 $227.22 $227.77 $226.65 $227.17 $226.59 70,969
2024-02-16 $228.98 $229.80 $228.03 $228.14 $228.14 71,297
2024-02-15 $228.04 $229.70 $227.72 $229.49 $229.49 47,069
2024-02-14 $225.66 $227.72 $225.48 $227.65 $227.65 158,576
2024-02-13 $224.41 $224.48 $222.03 $223.61 $223.61 311,215
2024-02-12 $226.15 $227.46 $226.15 $226.94 $226.94 90,009
2024-02-09 $225.83 $226.21 $224.83 $226.13 $226.13 66,599
2024-02-08 $225.06 $225.65 $224.38 $225.54 $225.54 70,924
2024-02-07 $224.02 $225.75 $224.00 $224.79 $224.79 62,252
2024-02-06 $221.39 $223.34 $221.12 $223.34 $223.34 43,498
2024-02-05 $222.11 $222.11 $219.89 $221.33 $221.33 61,156
2024-02-02 $220.94 $223.90 $220.00 $223.01 $223.01 141,752
2024-02-01 $219.23 $221.74 $217.91 $221.74 $221.74 94,034
2024-01-31 $220.48 $220.72 $217.83 $217.83 $217.83 591,901
2024-01-30 $219.26 $220.95 $219.04 $220.56 $220.56 442,834
2024-01-29 $218.48 $220.49 $218.30 $220.49 $220.49 60,091
2024-01-26 $219.14 $219.73 $218.17 $218.67 $218.67 27,119
2024-01-25 $217.65 $218.87 $217.63 $218.87 $218.87 40,729
2024-01-24 $219.26 $219.26 $216.60 $216.71 $216.71 60,254
2024-01-23 $219.14 $219.40 $217.49 $218.27 $218.27 54,130
2024-01-22 $217.77 $219.01 $217.77 $218.75 $218.75 61,247
2024-01-19 $215.86 $217.00 $214.01 $216.68 $216.68 81,644
2024-01-18 $213.35 $215.16 $212.75 $214.99 $214.99 50,578
2024-01-17 $212.10 $213.42 $211.77 $212.18 $212.18 56,773
2024-01-16 $214.62 $214.62 $212.96 $213.73 $213.73 65,556
2024-01-12 $216.77 $217.11 $215.17 $215.78 $215.78 32,978
2024-01-11 $216.21 $216.21 $213.98 $215.82 $215.82 66,079
2024-01-10 $215.13 $216.62 $215.13 $216.25 $216.25 74,472
2024-01-09 $214.64 $215.53 $213.97 $215.29 $215.29 74,931
2024-01-08 $213.98 $216.20 $213.19 $216.05 $216.05 72,470
2024-01-05 $214.29 $215.61 $213.91 $214.50 $214.50 69,338
2024-01-04 $214.72 $216.18 $214.38 $214.49 $214.49 42,567
2024-01-03 $216.83 $216.83 $214.01 $214.01 $214.01 76,791
2024-01-02 $218.88 $220.26 $217.39 $218.09 $218.09 88,297
2023-12-29 $220.82 $221.50 $219.74 $220.43 $220.43 45,906
2023-12-28 $220.69 $221.42 $220.68 $221.12 $221.12 37,921
2023-12-27 $220.92 $221.66 $220.44 $221.15 $221.15 72,172
2023-12-26 $219.51 $221.26 $219.51 $220.84 $220.84 50,017
2023-12-22 $218.73 $220.00 $218.61 $219.12 $219.12 83,325
2023-12-21 $217.27 $218.23 $216.43 $218.19 $218.19 135,310
2023-12-20 $218.27 $219.70 $215.60 $215.70 $215.70 84,288
2023-12-19 $218.12 $219.28 $218.00 $219.13 $219.13 87,961
2023-12-18 $218.81 $218.82 $217.84 $218.15 $217.14 47,716
2023-12-15 $218.30 $219.29 $217.75 $218.19 $217.18 83,688
2023-12-14 $217.32 $219.16 $217.31 $219.08 $218.06 98,938
2023-12-13 $212.97 $215.60 $211.49 $215.60 $214.60 52,392
2023-12-12 $212.17 $213.26 $211.65 $212.84 $211.85 47,942
2023-12-11 $210.13 $212.13 $210.13 $211.86 $210.88 53,402
2023-12-08 $209.00 $210.93 $209.00 $210.01 $210.01 50,864
2023-12-07 $209.16 $209.17 $208.40 $208.97 $208.97 46,835
2023-12-06 $208.89 $210.30 $208.43 $208.51 $208.51 82,366
2023-12-05 $208.55 $208.80 $207.60 $207.70 $207.70 245,189
2023-12-04 $207.88 $209.86 $207.88 $209.69 $209.69 201,582
2023-12-01 $205.21 $209.01 $205.19 $209.01 $209.01 89,129
2023-11-30 $203.28 $205.19 $203.05 $205.19 $205.19 55,306
2023-11-29 $203.54 $204.24 $202.71 $202.94 $202.94 45,532
2023-11-28 $203.34 $204.00 $202.00 $202.29 $202.29 116,033
2023-11-27 $203.53 $203.63 $202.62 $203.26 $203.26 234,432
2023-11-24 $203.29 $204.28 $203.29 $203.96 $203.96 17,502
2023-11-22 $203.10 $204.10 $202.53 $203.40 $203.40 206,075
2023-11-21 $202.75 $203.06 $202.24 $202.80 $202.80 65,447
2023-11-20 $202.37 $203.63 $201.60 $203.14 $203.14 83,792
2023-11-17 $202.31 $202.50 $201.74 $202.50 $202.50 35,232
2023-11-16 $201.44 $202.41 $200.45 $201.21 $201.21 38,281
2023-11-15 $201.73 $203.40 $201.42 $201.42 $201.42 62,708
2023-11-14 $198.98 $201.80 $198.98 $201.27 $201.27 101,845
2023-11-13 $195.26 $196.53 $195.15 $196.02 $196.02 63,492
2023-11-10 $194.18 $196.06 $193.45 $195.98 $195.98 47,227
2023-11-09 $194.52 $195.07 $192.86 $193.08 $193.08 32,875
2023-11-08 $193.57 $194.24 $192.98 $193.70 $193.70 39,891
2023-11-07 $192.61 $193.75 $192.16 $193.33 $193.33 61,602
2023-11-06 $194.50 $194.55 $192.77 $193.63 $193.63 41,503
2023-11-03 $194.25 $195.43 $194.25 $194.35 $194.35 62,649
2023-11-02 $190.00 $192.41 $190.00 $192.20 $192.20 63,698
2023-11-01 $187.48 $188.41 $186.49 $188.15 $188.15 67,887
2023-10-31 $185.76 $187.63 $185.60 $187.34 $187.34 42,551
2023-10-30 $184.97 $186.70 $184.39 $186.03 $186.03 501,629
2023-10-27 $185.93 $186.11 $183.29 $183.76 $183.76 1,280,336
2023-10-26 $186.14 $187.60 $185.35 $185.51 $185.51 102,531
2023-10-25 $188.13 $188.22 $186.10 $186.13 $186.13 62,901
2023-10-24 $189.70 $189.99 $187.88 $188.69 $188.69 119,226
2023-10-23 $188.12 $190.23 $187.58 $187.63 $187.63 75,124
2023-10-20 $190.41 $191.00 $188.65 $188.71 $188.71 83,407
2023-10-19 $192.69 $193.93 $190.09 $190.53 $190.53 267,664
2023-10-18 $196.44 $196.46 $192.38 $192.56 $192.56 54,311
2023-10-17 $195.88 $199.15 $195.88 $197.80 $197.80 291,955
2023-10-16 $195.79 $197.71 $195.74 $196.80 $196.80 48,825
2023-10-13 $197.24 $197.54 $193.81 $194.55 $194.55 41,701
2023-10-12 $199.53 $199.53 $195.44 $196.83 $196.83 203,788
2023-10-11 $198.60 $199.22 $197.53 $199.11 $199.11 49,589
2023-10-10 $197.44 $199.18 $196.72 $197.90 $197.90 63,641
2023-10-09 $193.83 $196.58 $193.79 $196.38 $196.38 43,112
2023-10-06 $190.44 $194.77 $190.01 $193.81 $193.81 97,970
2023-10-05 $191.76 $192.49 $190.45 $191.14 $191.14 48,509
2023-10-04 $191.30 $192.47 $189.94 $192.06 $192.06 110,144
2023-10-03 $192.27 $193.39 $190.50 $191.29 $191.29 112,564
2023-10-02 $194.51 $195.00 $192.17 $193.08 $193.08 130,890
2023-09-29 $197.37 $197.51 $194.46 $194.98 $194.98 78,996
2023-09-28 $195.01 $197.55 $194.98 $196.12 $196.12 88,725
2023-09-27 $194.85 $196.15 $194.30 $195.80 $195.14 71,731
2023-09-26 $195.36 $196.27 $193.82 $193.82 $193.16 100,384
2023-09-25 $194.87 $196.89 $194.87 $196.66 $195.99 48,733
2023-09-22 $196.34 $197.00 $195.64 $195.65 $194.99 86,072
2023-09-21 $199.00 $199.00 $196.28 $196.28 $195.61 67,585
2023-09-20 $201.60 $202.77 $199.74 $199.80 $199.12 45,323
2023-09-19 $201.19 $201.53 $199.48 $200.71 $200.03 45,782
2023-09-18 $201.21 $202.65 $201.00 $201.46 $200.78 56,493
2023-09-15 $202.43 $202.51 $200.79 $201.44 $200.76 50,189
2023-09-14 $201.68 $202.81 $201.60 $202.81 $202.12 46,932
2023-09-13 $201.50 $201.97 $199.72 $200.51 $199.83 74,338
2023-09-12 $201.98 $203.20 $201.70 $201.91 $201.22 80,764
2023-09-11 $202.80 $203.18 $201.78 $202.69 $202.00 78,559
2023-09-08 $203.50 $203.50 $202.00 $202.41 $201.72 77,036
2023-09-07 $203.31 $203.98 $202.01 $203.19 $202.50 45,723
2023-09-06 $204.65 $205.78 $203.29 $204.21 $203.52 98,825
2023-09-05 $208.31 $208.31 $204.90 $204.90 $204.20 42,931
2023-09-01 $209.04 $209.43 $208.20 $208.90 $208.19 81,108
2023-08-31 $208.80 $209.15 $207.63 $207.64 $206.94 74,219
2023-08-30 $207.43 $208.83 $207.14 $208.33 $207.62 57,774
2023-08-29 $205.00 $207.33 $204.63 $207.26 $206.56 121,375
2023-08-28 $204.49 $205.96 $204.49 $205.16 $204.46 131,283
2023-08-25 $202.98 $204.26 $201.32 $203.50 $202.81 39,619
2023-08-24 $204.33 $205.34 $202.14 $202.14 $201.45 108,136
2023-08-23 $202.54 $204.77 $202.53 $204.55 $203.86 47,006
2023-08-22 $203.48 $204.00 $201.88 $202.40 $201.71 110,167
2023-08-21 $203.24 $203.54 $201.35 $202.83 $202.14 57,142
2023-08-18 $201.50 $203.31 $201.00 $203.07 $202.38 91,846
2023-08-17 $205.13 $205.45 $202.50 $202.57 $201.88 63,935
2023-08-16 $205.52 $207.19 $204.60 $204.60 $203.91 68,398
2023-08-15 $207.27 $207.44 $205.94 $205.97 $205.27 46,527
2023-08-14 $208.06 $208.78 $207.50 $208.78 $208.07 42,340
2023-08-11 $207.50 $208.72 $207.50 $208.27 $208.27 58,796
2023-08-10 $209.29 $210.43 $207.49 $208.08 $208.08 51,006
2023-08-09 $209.05 $209.57 $207.98 $208.59 $208.59 40,291
2023-08-08 $208.77 $209.29 $207.19 $209.02 $209.02 56,403
2023-08-07 $208.23 $210.20 $208.23 $210.12 $210.12 43,351
2023-08-04 $209.72 $209.94 $207.55 $207.75 $207.75 66,878
2023-08-03 $209.35 $209.94 $208.72 $208.78 $208.78 50,105
2023-08-02 $211.04 $212.10 $210.00 $210.42 $210.42 58,994
2023-08-01 $211.40 $213.00 $211.40 $212.60 $212.60 96,226
2023-07-31 $211.63 $212.12 $211.31 $211.99 $211.99 49,340
2023-07-28 $211.07 $211.42 $210.52 $210.99 $210.99 117,805
2023-07-27 $212.10 $212.10 $208.98 $209.62 $209.62 96,147
2023-07-26 $210.82 $211.71 $210.69 $211.68 $211.68 47,934
2023-07-25 $209.09 $210.61 $208.99 $210.29 $210.29 156,219
2023-07-24 $209.93 $211.18 $209.93 $210.52 $210.52 54,901
2023-07-21 $211.40 $211.40 $210.12 $210.12 $210.12 39,077
2023-07-20 $210.78 $211.60 $210.04 $211.09 $211.09 175,892
2023-07-19 $210.84 $211.12 $209.49 $210.72 $210.72 128,285
2023-07-18 $209.10 $211.14 $209.10 $210.69 $210.69 125,277
2023-07-17 $207.88 $209.76 $207.53 $209.09 $209.09 799,889
2023-07-14 $209.06 $209.06 $207.18 $208.16 $208.16 672,627
2023-07-13 $208.71 $209.25 $208.00 $209.01 $209.01 40,182
2023-07-12 $209.80 $210.25 $208.19 $208.39 $208.39 109,495
2023-07-11 $206.53 $208.59 $206.46 $208.31 $208.31 138,454
2023-07-10 $203.17 $205.86 $203.17 $205.86 $205.86 69,447
2023-07-07 $202.05 $204.85 $202.05 $203.10 $203.10 54,609
2023-07-06 $202.36 $203.11 $201.00 $202.15 $202.15 52,549
2023-07-05 $204.54 $204.87 $203.80 $204.26 $204.26 180,744
2023-07-03 $204.73 $205.78 $204.18 $205.59 $205.59 78,409
2023-06-30 $205.21 $206.09 $204.57 $205.53 $205.53 63,828
2023-06-29 $202.06 $203.90 $201.68 $203.87 $203.87 163,836
2023-06-28 $202.74 $203.02 $202.00 $202.72 $202.03 126,399
2023-06-27 $200.27 $202.79 $200.07 $202.61 $201.92 68,477
2023-06-26 $197.84 $200.34 $197.84 $199.73 $199.05 66,622
2023-06-23 $197.92 $198.89 $197.65 $198.11 $197.43 32,906
2023-06-22 $200.29 $200.59 $199.43 $199.81 $199.13 31,197
2023-06-21 $199.01 $201.69 $198.87 $201.16 $200.47 42,195
2023-06-20 $200.08 $200.45 $199.11 $200.00 $199.32 69,113
2023-06-16 $202.15 $202.82 $200.70 $201.18 $200.49 139,363
2023-06-15 $198.33 $201.80 $198.33 $201.62 $200.93 44,418
2023-06-14 $199.81 $200.38 $197.84 $198.58 $197.90 53,062
2023-06-13 $198.02 $199.69 $197.82 $199.44 $198.76 207,747
2023-06-12 $195.90 $197.55 $195.49 $197.32 $196.64 27,492
2023-06-09 $196.21 $196.24 $194.49 $195.61 $195.61 58,006
2023-06-08 $195.77 $196.59 $194.93 $196.25 $196.25 51,541
2023-06-07 $193.23 $196.07 $192.68 $195.95 $195.95 94,544
2023-06-06 $190.61 $193.17 $190.28 $192.88 $192.88 138,624
2023-06-05 $192.36 $192.36 $190.44 $191.06 $191.06 65,000
2023-06-02 $188.54 $192.82 $188.54 $192.55 $192.55 113,780
2023-06-01 $184.34 $186.89 $183.97 $186.52 $186.52 81,172
2023-05-31 $186.26 $186.26 $183.72 $184.11 $184.11 55,049
2023-05-30 $187.79 $188.00 $186.10 $186.92 $186.92 75,260
2023-05-26 $186.00 $187.63 $185.95 $187.20 $187.20 52,983
2023-05-25 $185.13 $186.00 $183.95 $185.68 $185.68 56,155
2023-05-24 $186.51 $186.52 $184.50 $184.84 $184.84 71,568
2023-05-23 $188.85 $189.48 $187.11 $187.27 $187.27 36,728
2023-05-22 $189.49 $190.29 $188.50 $189.63 $189.63 32,591
2023-05-19 $191.00 $191.78 $188.60 $189.32 $189.32 42,538
2023-05-18 $188.17 $190.37 $188.04 $190.20 $190.20 86,874
2023-05-17 $186.43 $189.14 $186.39 $188.53 $188.53 119,090
2023-05-16 $187.10 $187.14 $185.46 $185.46 $185.46 103,652
2023-05-15 $187.14 $188.68 $186.45 $188.06 $188.06 83,911
2023-05-12 $187.79 $188.35 $185.68 $187.01 $187.01 42,190
2023-05-11 $186.87 $187.31 $185.84 $186.97 $186.97 132,827
2023-05-10 $189.83 $189.83 $185.99 $188.06 $188.06 59,128
2023-05-09 $187.70 $188.70 $187.48 $188.33 $188.33 38,817
2023-05-08 $189.31 $189.76 $187.51 $188.17 $188.17 49,252
2023-05-05 $186.94 $189.12 $186.94 $188.67 $188.67 83,744
2023-05-04 $187.26 $187.77 $184.51 $185.31 $185.31 68,802
2023-05-03 $188.60 $190.15 $187.75 $187.86 $187.86 58,481
2023-05-02 $189.17 $189.17 $186.00 $188.20 $188.20 47,135
2023-05-01 $188.58 $190.69 $188.58 $189.70 $189.70 70,387
2023-04-28 $186.54 $188.82 $186.54 $188.55 $188.55 87,063
2023-04-27 $183.44 $186.95 $183.44 $186.79 $186.79 75,790
2023-04-26 $185.49 $185.90 $182.59 $182.94 $182.94 50,663
2023-04-25 $188.71 $188.71 $186.43 $186.48 $186.48 56,246
2023-04-24 $189.43 $190.49 $189.17 $189.77 $189.77 31,935
2023-04-21 $190.14 $190.14 $188.77 $189.50 $189.50 41,495
2023-04-20 $188.80 $190.62 $188.80 $189.84 $189.84 103,486
2023-04-19 $189.61 $190.29 $189.18 $190.05 $190.05 46,019
2023-04-18 $190.14 $191.44 $189.55 $190.08 $190.08 50,787
2023-04-17 $188.16 $189.51 $188.15 $189.51 $189.51 73,888
2023-04-14 $187.58 $189.01 $186.91 $187.93 $187.93 66,432
2023-04-13 $187.84 $188.60 $185.83 $188.19 $188.19 53,033
2023-04-12 $187.91 $188.55 $186.94 $187.43 $187.43 58,724
2023-04-11 $186.07 $187.54 $186.01 $186.81 $186.81 269,988
2023-04-10 $182.72 $185.52 $182.60 $185.51 $185.51 193,981
2023-04-06 $183.54 $184.14 $182.72 $183.36 $183.36 183,507
2023-04-05 $185.68 $185.94 $183.04 $183.65 $183.65 76,766
2023-04-04 $191.30 $191.30 $185.67 $186.27 $186.27 137,533
2023-04-03 $190.32 $191.75 $189.54 $191.04 $191.04 99,863
2023-03-31 $189.02 $190.68 $188.99 $190.51 $190.51 43,264
2023-03-30 $188.62 $188.94 $187.42 $187.94 $187.94 50,462
2023-03-29 $186.75 $187.41 $186.10 $187.41 $187.41 83,097
2023-03-28 $183.63 $185.65 $183.63 $184.97 $184.97 202,848
2023-03-27 $183.58 $184.70 $182.72 $183.97 $183.97 58,004
2023-03-24 $180.53 $182.52 $179.27 $182.52 $182.52 128,674
2023-03-23 $184.33 $185.73 $181.21 $182.48 $181.88 131,194
2023-03-22 $186.79 $187.40 $182.94 $182.94 $182.34 36,999
2023-03-21 $186.55 $187.56 $185.83 $186.72 $186.10 147,072
2023-03-20 $182.39 $184.89 $182.39 $184.10 $183.49 101,521
2023-03-17 $184.81 $184.81 $181.26 $181.58 $180.98 281,193
2023-03-16 $181.44 $185.93 $181.08 $185.19 $184.58 88,335
2023-03-15 $184.44 $184.44 $180.25 $182.97 $182.37 102,385
2023-03-14 $188.18 $189.53 $185.74 $187.74 $187.12 220,524
2023-03-13 $184.84 $186.77 $183.97 $185.32 $184.71 106,777
2023-03-10 $190.64 $190.97 $186.26 $187.00 $186.38 61,320
2023-03-09 $194.63 $195.68 $190.91 $190.93 $190.30 43,385
2023-03-08 $194.02 $194.58 $192.80 $194.17 $193.53 38,613
2023-03-07 $196.00 $196.32 $193.58 $193.78 $193.14 34,899
2023-03-06 $196.94 $197.88 $195.75 $195.92 $195.27 197,558
2023-03-03 $195.73 $197.23 $194.46 $196.87 $196.22 353,921
2023-03-02 $191.65 $194.94 $191.32 $194.78 $194.14 85,616
2023-03-01 $191.65 $193.51 $191.65 $192.72 $192.08 45,305
2023-02-28 $192.07 $193.10 $191.83 $191.84 $191.21 99,304
2023-02-27 $192.79 $193.57 $191.86 $192.20 $191.56 105,067
2023-02-24 $189.81 $190.88 $189.09 $190.71 $190.08 98,229
2023-02-23 $192.03 $192.86 $189.79 $191.94 $191.31 74,100
2023-02-22 $191.55 $192.39 $190.22 $190.99 $190.36 203,398
2023-02-21 $194.39 $194.52 $190.86 $191.04 $190.41 59,592
2023-02-17 $194.54 $195.90 $194.26 $195.90 $195.25 57,539
2023-02-16 $194.54 $196.42 $194.10 $194.90 $194.26 42,333
2023-02-15 $193.98 $196.69 $193.98 $196.68 $196.03 37,954
2023-02-14 $194.67 $195.75 $193.11 $195.15 $194.51 64,722
2023-02-13 $193.89 $195.45 $193.69 $195.45 $194.80 36,482
2023-02-10 $192.18 $193.65 $191.70 $193.65 $193.01 40,057
2023-02-09 $195.85 $196.05 $192.17 $192.67 $192.03 109,086
2023-02-08 $194.85 $195.60 $194.00 $194.61 $193.97 40,345
2023-02-07 $194.33 $196.22 $192.72 $195.87 $195.22 46,822
2023-02-06 $194.67 $195.30 $194.27 $194.94 $194.30 51,070
2023-02-03 $195.04 $197.15 $195.04 $195.60 $194.95 76,111
2023-02-02 $195.93 $197.83 $194.95 $196.68 $196.03 48,126
2023-02-01 $192.16 $196.20 $191.65 $194.73 $194.09 70,297
2023-01-31 $189.49 $192.81 $189.48 $192.81 $192.17 45,834
2023-01-30 $189.86 $191.54 $188.94 $189.02 $188.40 67,728
2023-01-27 $189.50 $191.90 $189.50 $191.07 $190.44 44,094
2023-01-26 $190.32 $190.32 $187.87 $190.11 $189.48 59,726
2023-01-25 $187.85 $189.34 $186.34 $189.13 $188.50 49,050
2023-01-24 $187.72 $190.32 $185.00 $189.81 $189.18 143,509
2023-01-23 $187.05 $189.68 $186.71 $188.87 $188.25 123,120
2023-01-20 $184.02 $186.69 $183.48 $186.67 $186.05 78,139
2023-01-19 $186.20 $186.44 $183.70 $183.81 $183.20 211,338
2023-01-18 $191.35 $191.72 $187.36 $187.51 $186.89 121,996
2023-01-17 $191.95 $192.39 $190.52 $190.70 $190.07 59,755
2023-01-13 $190.32 $192.21 $189.96 $192.00 $191.37 101,786
2023-01-12 $191.36 $192.42 $189.81 $191.86 $191.23 63,959
2023-01-11 $189.35 $190.64 $188.95 $190.50 $189.87 104,934
2023-01-10 $186.83 $188.69 $186.56 $188.69 $188.07 69,063
2023-01-09 $188.55 $190.13 $187.12 $187.14 $186.52 129,993
2023-01-06 $184.29 $188.15 $184.29 $187.64 $187.02 108,425
2023-01-05 $183.70 $183.97 $182.35 $182.76 $182.16 74,744
2023-01-04 $183.63 $185.41 $183.45 $184.80 $184.19 156,850
2023-01-03 $183.67 $184.34 $181.50 $183.08 $182.47 118,118
2022-12-30 $182.21 $182.90 $181.07 $182.64 $182.04 71,314
2022-12-29 $181.93 $183.94 $181.93 $183.50 $182.89 68,989
2022-12-28 $183.36 $184.10 $180.75 $180.75 $180.15 59,168
2022-12-27 $183.11 $184.15 $182.53 $183.29 $182.68 74,074
2022-12-23 $181.61 $183.14 $181.10 $182.83 $182.23 73,077
2022-12-22 $182.91 $183.00 $179.11 $181.86 $181.26 53,482
2022-12-21 $182.86 $184.71 $182.49 $184.43 $183.82 105,082
2022-12-20 $180.82 $182.13 $180.40 $181.16 $180.56 63,209
2022-12-19 $181.99 $182.97 $180.02 $180.85 $180.25 66,705
2022-12-16 $181.36 $182.50 $180.43 $182.11 $182.11 135,638
2022-12-15 $185.82 $185.82 $182.30 $183.09 $183.09 169,887
2022-12-14 $189.50 $191.15 $187.86 $188.79 $187.94 81,398
2022-12-13 $193.18 $193.18 $187.97 $189.13 $188.28 65,025
2022-12-12 $185.64 $188.14 $185.41 $188.11 $187.26 51,733
2022-12-09 $186.28 $187.25 $185.14 $185.23 $185.23 41,112
2022-12-08 $186.65 $187.94 $186.09 $186.82 $186.82 37,964
2022-12-07 $185.46 $186.97 $185.46 $185.73 $185.73 51,367
2022-12-06 $188.42 $188.59 $184.62 $186.00 $186.00 52,468
2022-12-05 $190.45 $190.45 $187.99 $188.37 $188.37 68,520
2022-12-02 $188.48 $192.37 $188.48 $191.74 $191.74 101,286
2022-12-01 $191.41 $191.87 $189.43 $190.71 $190.71 90,251
2022-11-30 $187.30 $190.79 $185.34 $190.79 $190.79 72,450
2022-11-29 $186.59 $187.60 $186.18 $187.30 $187.30 40,980
2022-11-28 $188.34 $189.27 $185.82 $186.31 $186.31 79,629
2022-11-25 $189.33 $190.33 $189.33 $189.92 $189.92 22,862
2022-11-23 $188.67 $189.86 $188.66 $189.21 $189.21 52,468
2022-11-22 $188.10 $188.86 $187.66 $188.49 $188.49 49,637
2022-11-21 $186.10 $187.75 $186.10 $187.13 $187.13 52,717
2022-11-18 $186.77 $187.56 $185.53 $186.68 $186.68 53,160
2022-11-17 $183.51 $185.42 $182.57 $185.37 $185.37 68,947
2022-11-16 $186.90 $187.23 $185.61 $185.88 $185.88 54,530
2022-11-15 $188.27 $188.51 $186.32 $187.53 $187.53 399,995
2022-11-14 $186.56 $188.38 $185.78 $185.88 $185.88 98,583
2022-11-11 $187.25 $188.68 $186.70 $187.17 $187.17 184,539
2022-11-10 $184.17 $187.34 $183.98 $187.15 $187.15 143,031
2022-11-09 $180.24 $181.66 $178.57 $178.67 $178.67 71,118
2022-11-08 $180.60 $182.68 $179.50 $181.50 $181.50 83,928
2022-11-07 $179.14 $180.44 $178.00 $180.41 $180.41 99,478
2022-11-04 $178.07 $178.79 $175.46 $178.26 $178.26 63,959
2022-11-03 $172.56 $177.15 $172.33 $175.78 $175.78 64,360
2022-11-02 $177.54 $180.23 $174.32 $174.39 $174.39 99,278
2022-11-01 $179.63 $179.89 $177.17 $178.20 $178.20 67,187
2022-10-31 $177.20 $179.05 $176.85 $177.93 $177.93 124,501
2022-10-28 $174.67 $178.52 $174.48 $178.52 $178.52 167,127
2022-10-27 $174.34 $176.57 $174.28 $174.53 $174.53 134,127
2022-10-26 $172.96 $175.21 $172.15 $172.86 $172.86 43,032
2022-10-25 $169.68 $172.56 $169.61 $172.37 $172.37 94,156
2022-10-24 $168.78 $170.27 $168.10 $169.84 $169.84 106,323
2022-10-21 $163.33 $167.95 $163.30 $167.55 $167.55 93,285
2022-10-20 $166.21 $167.06 $163.01 $163.29 $163.29 97,153
2022-10-19 $166.77 $167.95 $165.16 $166.41 $166.41 84,159
2022-10-18 $167.74 $168.33 $165.92 $168.06 $168.06 71,988
2022-10-17 $163.12 $164.88 $163.12 $164.26 $164.26 54,389
2022-10-14 $165.41 $165.62 $159.97 $160.22 $160.22 55,760
2022-10-13 $157.60 $165.00 $156.85 $164.20 $164.20 83,046
2022-10-12 $162.09 $162.49 $160.85 $160.93 $160.93 76,500
2022-10-11 $161.70 $164.47 $161.00 $162.14 $162.14 85,367
2022-10-10 $162.90 $163.53 $161.19 $162.53 $162.53 93,004
2022-10-07 $163.80 $163.81 $161.34 $162.05 $162.05 58,585
2022-10-06 $166.67 $167.83 $165.22 $165.69 $165.69 69,706
2022-10-05 $166.17 $168.60 $165.57 $167.42 $167.42 59,862
2022-10-04 $164.66 $168.23 $164.66 $168.18 $168.18 104,465
2022-10-03 $159.36 $163.38 $158.67 $162.35 $162.35 128,739
2022-09-30 $159.08 $160.67 $157.31 $157.54 $157.54 96,247
2022-09-29 $160.61 $160.75 $157.67 $159.06 $159.06 251,219
2022-09-28 $159.05 $163.04 $158.88 $162.27 $162.27 120,035
2022-09-27 $161.03 $161.68 $158.00 $159.16 $158.45 205,144
2022-09-26 $160.59 $162.34 $158.93 $159.48 $158.77 105,670
2022-09-23 $162.76 $162.76 $159.33 $161.36 $161.36 169,122
2022-09-22 $167.05 $167.08 $164.43 $164.49 $164.49 126,617
2022-09-21 $170.90 $172.46 $167.50 $167.50 $167.50 48,895
2022-09-20 $170.55 $170.55 $168.35 $169.64 $169.64 46,652
2022-09-19 $168.27 $172.20 $168.27 $171.94 $171.94 108,026
2022-09-16 $169.73 $170.30 $168.31 $169.50 $169.50 145,378
2022-09-15 $174.63 $176.04 $172.72 $173.24 $173.24 42,534
2022-09-14 $175.33 $175.62 $172.98 $174.95 $174.95 44,786
2022-09-13 $178.11 $179.08 $174.75 $175.36 $175.36 114,910
2022-09-12 $181.52 $182.84 $181.11 $182.02 $182.02 37,609
2022-09-09 $179.51 $181.12 $179.51 $180.76 $180.76 22,155
2022-09-08 $176.40 $178.29 $175.52 $178.11 $178.11 76,220
2022-09-07 $173.76 $177.77 $173.76 $177.52 $177.52 32,692
2022-09-06 $174.22 $175.13 $172.89 $174.29 $174.29 47,885
2022-09-02 $177.50 $177.79 $173.29 $173.95 $173.95 92,054
2022-09-01 $174.79 $175.73 $173.51 $175.64 $175.64 62,278
2022-08-31 $177.86 $178.20 $175.60 $175.81 $175.81 43,319
2022-08-30 $180.18 $180.52 $176.50 $177.32 $177.32 83,236
2022-08-29 $179.58 $180.85 $178.84 $179.74 $179.74 130,310
2022-08-26 $187.21 $187.58 $180.63 $180.66 $180.66 45,047
2022-08-25 $185.02 $187.14 $185.02 $187.10 $187.10 56,074
2022-08-24 $183.22 $184.76 $183.22 $184.14 $184.14 64,658
2022-08-23 $183.03 $184.64 $182.92 $183.24 $183.24 60,933
2022-08-22 $184.49 $184.54 $182.93 $183.08 $183.08 79,104
2022-08-19 $188.18 $188.30 $186.44 $186.84 $186.84 33,085
2022-08-18 $189.10 $189.92 $188.72 $189.64 $189.64 72,406
2022-08-17 $188.91 $189.67 $188.12 $188.93 $188.93 44,846
2022-08-16 $189.48 $191.67 $189.38 $190.84 $190.84 71,743
2022-08-15 $188.47 $190.29 $188.43 $190.16 $190.16 79,203
2022-08-12 $187.55 $189.61 $186.92 $189.54 $189.54 80,654
2022-08-11 $187.15 $188.59 $186.39 $186.58 $186.58 38,647
2022-08-10 $184.16 $186.29 $184.16 $185.78 $185.78 45,601
2022-08-09 $182.25 $182.25 $180.93 $181.39 $181.39 42,874
2022-08-08 $183.60 $184.17 $181.99 $182.49 $182.49 54,549
2022-08-05 $180.44 $182.33 $180.31 $182.26 $182.26 44,086
2022-08-04 $181.08 $182.43 $180.84 $181.87 $181.87 47,208
2022-08-03 $180.20 $181.60 $178.99 $181.04 $181.04 159,543
2022-08-02 $180.24 $181.44 $178.90 $179.43 $179.43 66,725
2022-08-01 $179.71 $181.46 $179.08 $180.93 $180.93 250,000
2022-07-29 $177.39 $181.00 $177.06 $180.60 $180.60 47,321
2022-07-28 $173.92 $177.13 $173.76 $177.02 $177.02 65,497
2022-07-27 $171.11 $173.78 $170.54 $173.04 $173.04 67,772
2022-07-26 $170.43 $171.45 $169.66 $170.03 $170.03 42,396
2022-07-25 $170.54 $171.51 $169.44 $171.03 $171.03 56,820
2022-07-22 $171.66 $172.14 $169.62 $170.34 $170.34 53,714
2022-07-21 $169.30 $171.21 $168.95 $171.16 $171.16 54,968
2022-07-20 $168.17 $170.39 $167.99 $169.95 $169.95 82,544
2022-07-19 $164.04 $168.52 $164.04 $168.40 $168.40 69,734
2022-07-18 $164.47 $165.31 $161.97 $162.37 $162.37 69,323
2022-07-15 $162.37 $163.24 $160.95 $163.11 $163.11 184,752
2022-07-14 $159.36 $160.75 $158.40 $160.59 $160.59 77,111
2022-07-13 $161.09 $162.77 $160.32 $161.69 $161.69 158,388
2022-07-12 $163.24 $165.50 $162.81 $163.29 $163.29 108,144
2022-07-11 $164.22 $164.86 $163.59 $163.85 $163.85 64,397
2022-07-08 $165.81 $166.21 $164.04 $165.35 $165.35 82,097
2022-07-07 $164.60 $166.37 $164.19 $165.98 $165.98 67,602
2022-07-06 $163.03 $164.56 $161.53 $163.64 $163.64 63,438
2022-07-05 $162.31 $163.08 $159.87 $163.04 $163.04 86,585
2022-07-01 $163.16 $165.43 $162.00 $164.94 $164.94 72,916
2022-06-30 $161.16 $164.11 $160.00 $163.34 $163.34 90,028
2022-06-29 $164.12 $164.12 $161.67 $162.94 $162.94 61,692
2022-06-28 $167.48 $168.93 $163.92 $164.12 $164.12 155,252
2022-06-27 $167.12 $167.43 $165.62 $166.36 $166.36 171,966
2022-06-24 $162.01 $166.43 $162.01 $166.34 $166.34 81,963
2022-06-23 $161.38 $161.60 $158.76 $160.77 $160.77 139,628
2022-06-22 $160.19 $162.98 $159.93 $161.79 $161.17 174,336
2022-06-21 $162.02 $163.29 $161.13 $162.40 $161.78 224,027
2022-06-17 $159.93 $161.22 $157.99 $159.81 $159.20 126,138
2022-06-16 $162.52 $162.81 $158.96 $159.78 $159.17 676,220
2022-06-15 $165.91 $168.09 $164.18 $166.13 $165.49 94,948
2022-06-14 $165.57 $166.64 $163.14 $164.40 $163.77 143,421
2022-06-13 $166.92 $167.31 $164.15 $164.99 $164.36 190,998
2022-06-10 $173.06 $173.27 $170.79 $170.79 $170.14 75,403
2022-06-09 $178.70 $179.28 $176.20 $176.24 $175.56 51,844
2022-06-08 $181.65 $182.00 $179.32 $179.59 $178.90 40,956
2022-06-07 $179.05 $183.06 $178.66 $183.02 $182.32 52,920
2022-06-06 $181.26 $181.78 $180.36 $180.71 $180.02 52,017
2022-06-03 $178.79 $180.07 $178.57 $179.70 $179.01 89,247
2022-06-02 $177.26 $180.59 $176.73 $180.50 $179.81 83,634
2022-06-01 $178.76 $178.76 $175.00 $176.68 $176.00 81,185
2022-05-31 $177.64 $178.88 $176.21 $177.71 $177.03 50,699
2022-05-27 $176.65 $179.23 $176.65 $179.23 $178.54 196,273
2022-05-26 $173.07 $176.17 $173.07 $175.35 $174.68 92,718
2022-05-25 $169.90 $172.36 $169.72 $171.68 $171.02 86,787
2022-05-24 $170.08 $170.87 $167.19 $170.45 $169.80 129,844
2022-05-23 $170.06 $171.56 $169.08 $171.06 $170.40 116,690
2022-05-20 $171.20 $171.28 $165.25 $168.59 $167.94 169,953
2022-05-19 $169.28 $172.31 $168.33 $170.19 $169.54 331,275
2022-05-18 $175.93 $176.24 $170.79 $171.12 $170.46 140,751
2022-05-17 $176.36 $178.01 $175.08 $177.77 $177.09 163,426
2022-05-16 $173.54 $174.95 $172.32 $173.56 $172.89 79,508
2022-05-13 $172.81 $175.00 $172.40 $174.03 $173.36 131,203
2022-05-12 $169.65 $172.29 $167.96 $171.27 $170.61 494,942
2022-05-11 $172.47 $175.44 $170.37 $170.67 $170.02 399,050
2022-05-10 $176.07 $176.07 $170.83 $172.80 $172.14 1,796,276
2022-05-09 $176.45 $177.24 $173.28 $173.98 $173.31 178,335
2022-05-06 $179.30 $179.50 $175.96 $178.77 $178.08 170,017
2022-05-05 $183.83 $184.48 $178.83 $180.31 $179.62 90,894
2022-05-04 $180.52 $185.89 $180.01 $185.68 $184.97 72,251
2022-05-03 $179.62 $181.64 $179.12 $180.69 $180.00 103,969
2022-05-02 $178.85 $181.01 $175.96 $179.67 $178.98 192,048
2022-04-29 $183.45 $184.63 $178.82 $179.15 $178.46 698,012
2022-04-28 $182.58 $184.58 $179.86 $183.90 $183.20 106,683
2022-04-27 $180.98 $183.12 $180.00 $181.41 $180.71 158,249
2022-04-26 $184.02 $184.51 $180.95 $181.01 $180.32 103,692
2022-04-25 $184.04 $185.62 $181.25 $185.36 $184.65 112,072
2022-04-22 $189.35 $189.35 $184.99 $185.16 $184.45 99,536
2022-04-21 $193.84 $193.96 $189.26 $189.71 $188.98 77,102
2022-04-20 $192.27 $193.31 $191.78 $191.96 $191.22 97,843
2022-04-19 $187.49 $191.18 $187.16 $190.93 $190.20 76,786
2022-04-18 $187.53 $188.62 $186.28 $187.10 $186.38 119,697
2022-04-14 $188.82 $189.39 $187.81 $187.85 $187.13 69,985
2022-04-13 $187.04 $188.53 $187.04 $188.43 $187.71 721,397
2022-04-12 $187.78 $189.36 $185.66 $186.35 $185.64 144,615
2022-04-11 $186.50 $188.76 $186.40 $186.64 $185.92 113,174
2022-04-08 $188.33 $189.10 $186.88 $187.11 $186.39 197,961
2022-04-07 $187.83 $189.15 $185.81 $188.41 $187.69 136,503
2022-04-06 $188.60 $188.76 $186.87 $188.17 $187.45 85,158
2022-04-05 $192.79 $193.27 $189.89 $190.16 $189.43 198,725
2022-04-04 $193.40 $193.61 $191.52 $193.45 $192.71 55,972
2022-04-01 $195.50 $195.68 $192.01 $193.42 $192.68 96,642
2022-03-31 $197.23 $198.19 $194.45 $194.47 $193.72 133,350
2022-03-30 $197.93 $199.00 $196.83 $197.49 $196.73 54,690
2022-03-29 $197.11 $198.71 $196.71 $198.45 $197.69 138,518
2022-03-28 $195.83 $195.98 $193.96 $195.98 $195.23 67,393
2022-03-25 $195.71 $195.95 $194.38 $195.83 $195.08 81,008
2022-03-24 $194.56 $195.10 $193.75 $195.10 $194.35 60,284
2022-03-23 $195.63 $195.82 $194.21 $194.28 $192.94 212,104
2022-03-22 $195.89 $196.81 $195.48 $196.34 $194.99 117,383
2022-03-21 $194.90 $196.01 $193.99 $195.32 $193.97 64,783
2022-03-18 $193.84 $195.47 $192.68 $195.29 $193.94 97,217
2022-03-17 $190.41 $194.41 $190.41 $194.41 $193.07 90,916
2022-03-16 $189.80 $191.71 $187.92 $191.71 $190.39 139,628
2022-03-15 $186.99 $188.76 $186.14 $188.46 $187.16 75,320
2022-03-14 $186.62 $187.64 $184.32 $185.55 $184.27 94,693
2022-03-11 $188.42 $188.86 $185.42 $185.51 $184.23 94,845
2022-03-10 $184.48 $187.09 $184.16 $186.89 $185.60 94,322
2022-03-09 $186.77 $188.26 $186.14 $187.02 $185.73 86,142
2022-03-08 $184.32 $187.74 $183.09 $183.16 $181.90 137,533
2022-03-07 $188.76 $189.47 $183.57 $183.69 $182.42 112,058
2022-03-04 $188.07 $189.28 $186.60 $189.08 $187.78 64,161
2022-03-03 $191.89 $191.89 $189.30 $189.99 $188.68 68,378
2022-03-02 $187.34 $191.18 $187.21 $190.36 $189.05 132,077
2022-03-01 $188.91 $189.66 $185.34 $186.35 $185.07 97,423
2022-02-28 $186.01 $189.91 $186.01 $189.30 $188.00 86,685
2022-02-25 $184.12 $188.22 $184.12 $187.79 $186.50 159,598
2022-02-24 $177.30 $183.77 $176.31 $183.46 $182.20 241,334
2022-02-23 $185.09 $185.11 $180.21 $180.53 $179.29 284,913
2022-02-22 $185.83 $187.06 $183.32 $184.15 $182.88 694,833
2022-02-18 $187.73 $189.09 $185.90 $186.35 $185.07 119,729
2022-02-17 $190.06 $190.51 $187.79 $188.02 $186.72 53,659
2022-02-16 $190.08 $192.01 $189.70 $191.58 $190.26 147,659
2022-02-15 $189.04 $191.22 $189.04 $190.59 $189.28 75,427
2022-02-14 $187.71 $188.60 $185.90 $187.24 $185.95 104,819
2022-02-11 $191.04 $191.65 $186.61 $187.61 $186.32 127,930
2022-02-10 $192.05 $194.82 $189.94 $190.87 $189.55 109,076
2022-02-09 $192.85 $194.47 $192.85 $194.32 $192.98 348,626
2022-02-08 $189.09 $191.60 $189.09 $191.28 $189.96 94,008
2022-02-07 $189.01 $190.39 $188.54 $188.89 $187.59 68,999
2022-02-04 $189.37 $190.28 $187.00 $188.67 $187.37 96,590
2022-02-03 $192.00 $193.01 $190.08 $190.35 $189.04 118,341
2022-02-02 $192.94 $193.98 $191.65 $193.78 $192.44 98,951
2022-02-01 $191.28 $193.34 $189.97 $192.98 $191.65 144,023
2022-01-31 $186.88 $190.38 $186.11 $190.23 $188.92 161,683
2022-01-28 $185.10 $187.53 $182.30 $187.43 $186.14 512,444
2022-01-27 $189.47 $191.01 $184.83 $185.72 $184.44 186,720
2022-01-26 $191.63 $193.52 $186.34 $188.17 $186.87 901,184
2022-01-25 $189.47 $191.73 $186.00 $190.00 $188.69 134,006
2022-01-24 $188.26 $192.79 $184.96 $192.23 $190.91 445,626
2022-01-21 $192.75 $194.57 $190.48 $191.04 $189.72 229,173
2022-01-20 $196.48 $198.52 $192.96 $193.13 $191.80 234,884
2022-01-19 $198.60 $198.74 $195.58 $195.69 $194.34 131,862
2022-01-18 $199.05 $199.19 $197.26 $198.42 $197.05 160,437
2022-01-14 $200.80 $201.11 $198.81 $201.03 $199.64 124,053
2022-01-13 $202.51 $204.27 $201.62 $202.18 $200.79 108,930
2022-01-12 $202.52 $203.32 $201.48 $202.07 $200.68 110,696
2022-01-11 $200.41 $201.84 $198.50 $201.74 $200.35 139,407
2022-01-10 $201.50 $201.50 $198.20 $200.25 $198.87 125,149
2022-01-07 $203.10 $203.92 $202.18 $202.28 $200.89 101,037
2022-01-06 $203.26 $204.03 $202.37 $203.02 $201.62 159,741
2022-01-05 $205.79 $206.70 $202.50 $202.60 $201.20 251,826
2022-01-04 $202.83 $205.76 $202.83 $205.34 $203.93 115,611
2022-01-03 $203.25 $203.97 $200.74 $201.71 $200.32 123,972
2021-12-31 $201.99 $203.77 $201.65 $202.96 $201.56 44,076
2021-12-30 $203.23 $203.92 $202.01 $202.15 $200.76 89,868
2021-12-29 $202.14 $203.28 $202.14 $202.94 $201.54 97,843
2021-12-28 $201.66 $203.24 $201.66 $202.51 $201.11 60,052
2021-12-27 $200.20 $201.98 $199.71 $201.98 $200.59 58,658
2021-12-23 $198.12 $200.40 $198.12 $199.84 $198.46 73,055
2021-12-22 $196.45 $197.54 $196.40 $197.54 $196.18 61,805
2021-12-21 $193.83 $196.75 $193.83 $196.60 $195.25 166,596
2021-12-20 $193.04 $193.04 $190.37 $192.26 $190.94 762,459
2021-12-17 $198.01 $198.65 $195.28 $195.55 $194.20 139,895
2021-12-16 $200.23 $200.74 $197.49 $198.25 $196.88 124,339
2021-12-15 $198.17 $199.61 $196.44 $199.51 $197.53 94,765
2021-12-14 $198.32 $200.40 $196.95 $197.65 $195.69 127,657
2021-12-13 $201.46 $201.57 $199.32 $199.69 $197.71 118,949
2021-12-10 $202.24 $202.56 $200.86 $201.79 $199.79 78,630
2021-12-09 $201.95 $202.42 $201.11 $201.29 $199.29 67,503
2021-12-08 $202.38 $202.87 $201.67 $202.46 $200.45 77,624
2021-12-07 $201.81 $203.77 $201.42 $201.98 $199.98 128,177
2021-12-06 $197.99 $201.03 $197.54 $199.71 $197.73 660,908
2021-12-03 $197.53 $197.77 $194.28 $196.30 $194.35 104,783
2021-12-02 $192.57 $197.71 $192.40 $197.09 $195.13 202,897
2021-12-01 $197.46 $198.29 $191.30 $191.31 $189.41 324,464
2021-11-30 $198.05 $198.72 $194.12 $194.37 $192.44 276,179
2021-11-29 $201.45 $201.45 $198.56 $199.76 $197.78 210,155
2021-11-26 $200.25 $200.70 $197.96 $199.16 $197.18 141,354
2021-11-24 $204.87 $205.64 $204.58 $205.32 $203.28 62,567
2021-11-23 $205.38 $206.21 $204.35 $205.45 $203.41 87,688
2021-11-22 $205.60 $207.09 $205.11 $205.25 $203.21 150,195
2021-11-19 $205.20 $206.00 $204.63 $204.89 $202.86 862,907
2021-11-18 $207.14 $207.14 $204.58 $205.63 $203.59 105,992
2021-11-17 $207.39 $207.39 $205.47 $206.36 $204.31 582,714
2021-11-16 $207.46 $208.48 $207.09 $207.50 $205.44 91,524
2021-11-15 $207.89 $208.06 $206.76 $207.20 $205.14 74,540
2021-11-12 $206.18 $207.31 $205.69 $207.08 $205.02 74,657
2021-11-11 $206.47 $206.48 $205.26 $205.49 $203.45 243,246
2021-11-10 $206.52 $207.48 $205.24 $205.88 $203.84 137,160
2021-11-09 $207.28 $207.71 $206.29 $207.22 $205.16 86,478
2021-11-08 $207.84 $208.25 $206.41 $206.93 $204.88 90,138
2021-11-05 $205.74 $207.18 $205.18 $205.95 $203.91 78,803
2021-11-04 $203.51 $204.50 $203.23 $203.68 $201.66 145,582
2021-11-03 $202.05 $202.98 $201.08 $202.83 $200.82 68,516
2021-11-02 $202.14 $202.97 $201.50 $202.90 $200.89 85,504
2021-11-01 $201.09 $202.22 $200.76 $202.06 $200.05 50,943
2021-10-29 $200.08 $201.17 $199.81 $200.65 $198.66 71,887
2021-10-28 $198.08 $200.47 $198.08 $200.47 $198.48 48,500
2021-10-27 $200.63 $200.79 $197.63 $197.64 $195.68 82,828
2021-10-26 $201.88 $202.25 $200.32 $200.32 $198.33 831,589
2021-10-25 $200.67 $202.43 $200.26 $201.79 $199.79 70,868
2021-10-22 $200.86 $201.84 $200.35 $200.84 $198.85 102,827
2021-10-21 $199.59 $200.58 $199.14 $200.54 $198.55 85,166
2021-10-20 $198.91 $200.10 $198.37 $199.96 $197.98 653,272
2021-10-19 $198.71 $198.90 $197.68 $198.68 $196.71 74,660
2021-10-18 $196.12 $197.77 $195.81 $197.77 $195.81 101,952
2021-10-15 $197.36 $198.50 $197.16 $197.38 $195.42 77,870
2021-10-14 $194.01 $195.87 $193.67 $195.79 $193.85 53,783
2021-10-13 $192.40 $193.09 $190.37 $192.35 $190.44 266,496
2021-10-12 $192.54 $193.31 $191.52 $191.85 $189.95 48,976
2021-10-11 $193.47 $194.77 $192.13 $192.13 $190.22 76,779
2021-10-08 $193.81 $194.21 $193.17 $193.75 $191.83 59,957
2021-10-07 $193.69 $195.04 $193.69 $193.95 $192.03 61,926
2021-10-06 $189.50 $192.21 $188.67 $192.19 $190.28 71,335
2021-10-05 $190.19 $192.38 $189.30 $191.52 $189.62 102,753
2021-10-04 $190.60 $191.54 $188.60 $189.71 $187.83 161,036
2021-10-01 $189.30 $191.72 $187.59 $190.79 $188.90 112,907
2021-09-30 $192.36 $192.72 $187.82 $187.89 $186.03 102,239
2021-09-29 $192.35 $192.60 $191.46 $191.52 $189.62 114,525
2021-09-28 $193.98 $194.43 $191.78 $192.17 $189.63 72,593
2021-09-27 $194.43 $196.10 $194.43 $194.74 $192.17 68,836
2021-09-24 $193.04 $194.43 $193.04 $194.06 $191.49 63,162
2021-09-23 $191.83 $194.72 $191.60 $193.69 $191.13 88,595
2021-09-22 $189.85 $192.01 $189.85 $190.73 $188.21 255,474
2021-09-21 $190.80 $190.81 $187.99 $188.74 $186.24 93,413
2021-09-20 $188.87 $189.82 $187.39 $189.63 $187.12 172,372
2021-09-17 $193.22 $193.56 $191.58 $191.91 $189.37 72,242
2021-09-16 $194.84 $195.00 $193.36 $193.70 $191.14 50,858
2021-09-15 $192.67 $195.13 $192.50 $194.84 $192.26 91,153
2021-09-14 $195.86 $195.87 $192.36 $192.73 $190.18 112,004
2021-09-13 $196.04 $196.32 $193.91 $195.21 $192.63 89,114
2021-09-10 $196.82 $196.82 $194.54 $194.56 $191.99 74,567
2021-09-09 $196.11 $197.42 $195.25 $195.70 $193.11 128,132
2021-09-08 $196.09 $196.98 $195.22 $196.53 $193.93 109,527
2021-09-07 $199.13 $199.13 $196.52 $196.60 $194.00 133,409
2021-09-03 $200.70 $200.70 $199.56 $199.57 $196.93 55,774
2021-09-02 $199.83 $201.07 $199.66 $200.92 $198.26 64,455
2021-09-01 $199.81 $199.81 $197.88 $198.87 $196.24 96,371
2021-08-31 $199.90 $200.14 $198.84 $199.21 $196.58 75,162
2021-08-30 $200.72 $200.72 $199.56 $199.90 $197.26 56,085
2021-08-27 $199.07 $200.56 $199.07 $200.23 $197.58 168,513
2021-08-26 $199.22 $199.40 $197.97 $198.39 $195.77 79,646
2021-08-25 $198.36 $200.07 $197.75 $199.40 $196.76 65,631
2021-08-24 $197.53 $198.76 $197.53 $198.12 $195.50 54,364
2021-08-23 $196.31 $197.55 $196.27 $197.00 $194.40 240,688
2021-08-20 $194.44 $195.68 $194.05 $195.21 $192.63 293,125
2021-08-19 $194.24 $195.62 $193.35 $194.37 $191.80 146,879
2021-08-18 $197.23 $198.29 $195.81 $195.93 $193.34 58,226
2021-08-17 $198.91 $199.00 $196.10 $198.07 $195.45 110,564
2021-08-16 $199.29 $200.29 $198.00 $200.28 $197.63 119,772
2021-08-13 $200.94 $201.09 $199.76 $199.88 $197.24 100,475
2021-08-12 $201.05 $201.59 $199.95 $200.83 $198.18 95,438
2021-08-11 $199.29 $201.19 $198.50 $201.13 $198.47 84,722
2021-08-10 $197.25 $199.17 $196.94 $198.66 $196.03 207,692
2021-08-09 $197.15 $197.32 $196.01 $196.84 $194.24 69,116
2021-08-06 $197.91 $198.39 $197.31 $197.59 $194.98 84,274
2021-08-05 $196.31 $197.53 $196.06 $196.77 $194.17 118,233
2021-08-04 $197.15 $197.79 $195.65 $195.65 $193.06 90,849
2021-08-03 $196.73 $198.46 $194.82 $198.39 $195.77 104,683
2021-08-02 $197.99 $200.00 $195.98 $196.00 $193.41 119,081
2021-07-30 $196.91 $197.89 $196.74 $197.33 $194.72 59,482
2021-07-29 $197.41 $198.40 $196.73 $197.71 $195.10 76,449
2021-07-28 $196.67 $197.19 $194.84 $196.23 $193.64 162,340
2021-07-27 $196.20 $197.02 $195.00 $196.30 $193.71 61,014
2021-07-26 $197.03 $197.45 $196.23 $197.29 $194.68 99,798
2021-07-23 $197.18 $197.49 $196.15 $197.23 $194.62 169,902
2021-07-22 $197.53 $197.53 $195.98 $196.26 $193.67 141,530
2021-07-21 $196.25 $198.07 $196.25 $197.34 $194.73 759,864
2021-07-20 $190.58 $195.69 $190.58 $195.24 $192.66 98,165
2021-07-19 $190.52 $191.01 $187.99 $189.95 $187.44 226,538
2021-07-16 $196.54 $196.54 $193.58 $193.77 $191.21 113,256
2021-07-15 $194.35 $196.38 $194.05 $195.67 $193.08 98,355
2021-07-14 $196.66 $197.24 $194.90 $195.38 $192.80 116,920
2021-07-13 $197.42 $197.71 $195.85 $196.02 $193.43 454,466
2021-07-12 $197.00 $198.16 $196.18 $198.16 $195.54 765,217
2021-07-09 $196.59 $198.00 $196.50 $197.85 $195.23 102,431
2021-07-08 $193.93 $195.98 $193.12 $194.63 $192.06 192,568
2021-07-07 $195.48 $197.53 $195.14 $197.33 $194.72 92,329
2021-07-06 $197.60 $197.60 $193.93 $195.90 $193.31 105,279
2021-07-02 $197.93 $198.18 $197.05 $197.77 $195.16 89,418
2021-07-01 $197.37 $197.85 $196.99 $197.65 $195.04 121,001
2021-06-30 $195.10 $196.72 $194.92 $196.45 $193.85 205,192
2021-06-29 $196.16 $196.76 $195.04 $195.10 $192.52 175,776
2021-06-28 $197.21 $197.21 $194.91 $195.68 $193.09 104,885
2021-06-25 $196.98 $197.49 $196.45 $196.76 $194.16 88,904
2021-06-24 $196.03 $196.55 $194.88 $196.22 $193.63 193,330
2021-06-23 $195.86 $196.40 $195.11 $195.11 $192.04 92,680
2021-06-22 $194.68 $196.08 $193.83 $195.52 $192.44 152,469
2021-06-21 $192.20 $195.08 $192.05 $194.82 $191.75 327,607
2021-06-18 $191.44 $192.40 $190.51 $190.83 $187.83 250,423
2021-06-17 $196.22 $196.73 $191.53 $193.31 $190.27 205,684
2021-06-16 $197.97 $198.03 $195.63 $196.25 $193.16 143,118
2021-06-15 $197.65 $198.46 $196.96 $198.09 $194.97 151,480
2021-06-14 $198.35 $198.56 $196.65 $197.46 $194.35 186,740
2021-06-11 $198.33 $199.12 $197.48 $198.53 $195.41 133,184
2021-06-10 $199.91 $200.30 $197.66 $197.86 $194.75 81,951
2021-06-09 $201.16 $201.16 $198.87 $198.93 $195.80 107,785
2021-06-08 $200.28 $201.37 $199.48 $201.00 $197.84 79,177
2021-06-07 $201.64 $201.64 $199.71 $200.31 $197.16 128,797
2021-06-04 $201.30 $201.56 $200.14 $201.25 $198.08 116,346
2021-06-03 $200.00 $201.30 $198.90 $200.26 $197.11 95,437
2021-06-02 $202.39 $202.39 $200.72 $201.15 $197.98 116,657
2021-06-01 $202.79 $202.92 $201.45 $201.98 $198.80 120,396
2021-05-28 $201.47 $201.47 $200.09 $200.97 $197.81 124,638
2021-05-27 $199.88 $201.18 $199.88 $200.64 $197.48 152,169
2021-05-26 $197.72 $198.33 $197.25 $198.24 $195.12 83,707
2021-05-25 $198.61 $199.62 $197.18 $197.38 $194.27 136,500
2021-05-24 $198.22 $198.61 $197.21 $198.23 $195.11 86,097
2021-05-21 $197.08 $198.42 $196.47 $197.01 $193.91 106,734
2021-05-20 $195.90 $196.56 $195.03 $195.93 $192.85 135,744
2021-05-19 $194.35 $195.51 $192.60 $195.40 $192.32 139,264
2021-05-18 $199.53 $199.76 $196.82 $196.82 $193.72 245,973
2021-05-17 $199.73 $199.97 $197.96 $199.66 $196.52 135,474
2021-05-14 $198.67 $200.53 $198.07 $200.19 $197.04 129,579
2021-05-13 $193.54 $197.98 $193.42 $197.16 $194.06 158,077
2021-05-12 $198.04 $198.49 $193.29 $193.42 $190.38 256,205
2021-05-11 $199.36 $199.90 $196.66 $198.75 $195.62 168,428
2021-05-10 $202.92 $204.05 $201.28 $201.42 $198.25 121,993
2021-05-07 $199.22 $202.13 $198.69 $201.74 $198.56 169,365
2021-05-06 $198.94 $199.62 $197.80 $199.59 $196.45 240,244
2021-05-05 $199.13 $199.41 $198.33 $198.57 $195.44 278,245
2021-05-04 $197.25 $198.53 $196.23 $198.53 $195.41 161,980
2021-05-03 $197.64 $198.70 $197.03 $198.07 $194.95 133,914
2021-04-30 $196.58 $197.11 $195.72 $196.05 $192.96 116,582
2021-04-29 $198.08 $198.08 $196.21 $197.64 $194.53 108,420
2021-04-28 $197.07 $197.43 $196.34 $196.59 $193.50 185,101
2021-04-27 $196.50 $197.33 $195.74 $197.21 $194.11 83,842
2021-04-26 $196.99 $197.61 $195.61 $195.71 $192.63 120,718
2021-04-23 $193.90 $196.53 $193.58 $196.09 $193.00 68,119
2021-04-22 $194.55 $195.99 $193.39 $193.51 $190.46 150,309
2021-04-21 $191.44 $194.33 $191.22 $194.33 $191.27 207,061
2021-04-20 $193.67 $193.85 $190.47 $191.55 $188.54 147,812
2021-04-19 $194.65 $194.65 $192.99 $193.82 $190.77 134,154
2021-04-16 $195.48 $196.00 $194.19 $195.06 $191.99 116,095
2021-04-15 $194.45 $194.64 $193.00 $194.19 $191.13 177,366
2021-04-14 $193.50 $194.83 $193.34 $193.55 $190.50 173,695
2021-04-13 $193.69 $193.80 $191.97 $193.26 $190.22 189,116
2021-04-12 $193.46 $194.31 $193.10 $194.09 $191.04 226,566
2021-04-09 $192.33 $193.53 $191.75 $193.48 $190.43 98,431
2021-04-08 $191.06 $191.74 $189.81 $191.74 $188.72 113,458
2021-04-07 $192.40 $192.59 $190.45 $191.09 $188.08 161,647
2021-04-06 $192.70 $193.88 $192.16 $192.40 $189.37 153,394
2021-04-05 $192.46 $193.06 $191.70 $192.51 $189.48 209,057
2021-04-01 $190.02 $190.54 $189.12 $190.53 $187.53 211,560
2021-03-31 $190.04 $190.75 $188.47 $189.27 $186.29 367,626
2021-03-30 $188.06 $189.88 $187.84 $189.41 $186.43 147,713
2021-03-29 $188.73 $190.01 $187.72 $188.27 $185.31 263,384
2021-03-26 $186.85 $189.13 $186.11 $188.89 $185.92 205,842
2021-03-25 $182.46 $186.46 $180.79 $186.00 $182.58 173,565
2021-03-24 $183.25 $186.33 $183.01 $183.09 $179.73 186,645
2021-03-23 $185.05 $186.15 $181.60 $182.17 $178.82 182,458
2021-03-22 $187.12 $187.47 $184.85 $186.03 $182.61 162,559
2021-03-19 $188.13 $188.13 $185.28 $186.72 $183.29 269,750
2021-03-18 $188.39 $190.67 $187.39 $187.80 $184.35 172,000
2021-03-17 $187.13 $188.83 $186.20 $188.52 $185.06 240,948
2021-03-16 $189.51 $189.52 $186.91 $187.03 $183.59 239,058
2021-03-15 $189.17 $189.98 $187.27 $189.86 $186.37 204,913
2021-03-12 $186.49 $188.57 $186.31 $188.52 $185.06 291,958
2021-03-11 $186.11 $187.25 $184.88 $185.91 $182.50 226,527
2021-03-10 $183.44 $185.97 $182.94 $185.20 $181.80 233,400
2021-03-09 $183.53 $184.54 $182.22 $182.32 $178.97 428,912
2021-03-08 $182.21 $185.12 $181.32 $182.37 $179.02 361,571
2021-03-05 $178.52 $181.20 $174.08 $180.74 $177.42 191,208
2021-03-04 $179.98 $180.64 $173.88 $176.58 $173.34 217,180
2021-03-03 $180.06 $182.20 $179.76 $179.80 $176.50 306,820
2021-03-02 $181.09 $181.09 $179.38 $179.99 $176.68 123,118
2021-03-01 $179.12 $182.05 $178.79 $181.07 $177.74 143,451
2021-02-26 $178.00 $178.59 $175.40 $176.27 $173.03 154,006
2021-02-25 $181.24 $181.56 $176.96 $177.48 $174.22 206,795
2021-02-24 $178.86 $182.04 $178.49 $181.54 $178.21 270,341
2021-02-23 $178.02 $178.84 $175.01 $178.43 $175.15 203,183
2021-02-22 $177.14 $179.35 $176.94 $178.02 $174.75 130,969
2021-02-19 $175.90 $178.28 $175.90 $177.96 $174.69 117,920
2021-02-18 $175.11 $175.42 $173.80 $174.95 $171.74 119,910
2021-02-17 $176.32 $176.32 $174.90 $176.19 $172.95 105,229
2021-02-16 $177.99 $178.13 $176.62 $176.85 $173.60 96,674
2021-02-12 $175.36 $177.33 $175.36 $177.09 $173.84 55,887
2021-02-11 $176.68 $177.13 $174.35 $176.19 $172.95 183,096
2021-02-10 $177.39 $177.53 $175.30 $176.15 $172.91 110,220
2021-02-09 $175.82 $177.00 $174.80 $176.40 $173.16 113,510
2021-02-08 $175.15 $176.17 $174.79 $176.17 $172.93 307,864
2021-02-05 $174.53 $174.65 $173.57 $174.13 $170.93 93,280
2021-02-04 $171.70 $173.30 $171.47 $173.19 $170.01 94,361
2021-02-03 $170.87 $171.31 $169.71 $171.13 $167.99 88,927
2021-02-02 $169.33 $171.36 $169.22 $170.73 $167.59 317,827
2021-02-01 $166.99 $167.68 $165.57 $167.29 $164.22 85,241
2021-01-29 $167.68 $168.22 $164.52 $164.98 $161.95 278,293
2021-01-28 $167.77 $170.44 $167.77 $168.72 $165.62 566,531
2021-01-27 $168.34 $168.45 $165.36 $166.64 $163.58 297,605
2021-01-26 $173.49 $173.50 $170.49 $170.69 $167.56 119,082
2021-01-25 $172.88 $173.19 $170.29 $172.27 $169.11 134,715
2021-01-22 $172.61 $173.91 $171.78 $173.47 $170.28 100,214
2021-01-21 $174.94 $175.06 $173.64 $173.90 $170.71 116,392
2021-01-20 $174.95 $175.33 $174.16 $175.15 $171.93 130,792
2021-01-19 $174.34 $175.16 $173.99 $174.00 $170.80 251,896
2021-01-15 $174.52 $174.52 $171.50 $172.85 $169.68 160,751
2021-01-14 $175.84 $176.68 $175.19 $175.54 $172.32 152,717
2021-01-13 $176.21 $176.35 $174.60 $174.84 $171.63 142,238
2021-01-12 $174.14 $176.63 $173.65 $176.36 $173.12 913,041
2021-01-11 $172.27 $174.44 $171.77 $174.03 $170.83 106,388
2021-01-08 $175.19 $175.53 $172.19 $174.05 $170.85 377,508
2021-01-07 $174.21 $174.83 $172.80 $174.54 $171.33 172,303
2021-01-06 $168.53 $174.13 $168.53 $172.73 $169.56 688,960
2021-01-05 $165.63 $168.65 $165.63 $167.96 $164.88 130,742
2021-01-04 $170.42 $170.42 $165.05 $166.14 $163.09 205,814
2020-12-31 $169.37 $170.25 $168.55 $169.99 $166.87 44,296
2020-12-30 $168.70 $169.78 $168.70 $169.33 $166.22 48,392
2020-12-29 $170.31 $170.45 $167.02 $168.20 $165.11 95,448
2020-12-28 $170.67 $170.71 $169.28 $169.32 $166.21 102,860
2020-12-24 $169.59 $169.59 $168.48 $169.41 $166.30 31,133
2020-12-23 $169.30 $170.00 $169.03 $169.30 $166.19 52,854
2020-12-22 $169.03 $169.03 $167.89 $168.34 $165.25 104,090
2020-12-21 $166.11 $169.22 $165.83 $168.72 $165.62 152,301
2020-12-18 $169.88 $169.88 $168.42 $169.37 $166.26 137,061
2020-12-17 $169.06 $169.50 $168.50 $169.44 $166.33 86,893
2020-12-16 $170.43 $170.43 $168.51 $169.01 $165.28 77,238
2020-12-15 $168.84 $170.49 $167.89 $169.95 $166.20 90,876
2020-12-14 $170.98 $171.04 $167.29 $167.29 $163.60 98,690
2020-12-11 $168.46 $169.84 $168.14 $169.38 $165.64 129,380
2020-12-10 $169.41 $170.11 $168.45 $169.20 $165.47 100,976
2020-12-09 $171.13 $171.47 $169.42 $170.55 $166.79 107,816
2020-12-08 $168.45 $170.66 $168.45 $170.24 $166.48 432,858
2020-12-07 $170.11 $170.11 $168.87 $169.27 $165.53 81,706
2020-12-04 $168.24 $170.27 $168.24 $170.11 $166.36 86,358
2020-12-03 $167.38 $169.02 $166.97 $167.67 $163.97 123,970
2020-12-02 $166.54 $167.49 $166.10 $167.08 $163.39 66,544
2020-12-01 $169.01 $169.68 $167.00 $167.03 $163.34 113,878
2020-11-30 $168.64 $168.71 $166.31 $167.29 $163.60 430,550
2020-11-27 $169.56 $170.01 $168.55 $169.09 $165.36 52,404
2020-11-25 $170.40 $170.40 $168.35 $169.15 $165.42 149,279
2020-11-24 $170.05 $171.38 $169.28 $170.63 $166.86 326,387
2020-11-23 $166.19 $167.90 $166.19 $167.46 $163.76 110,056
2020-11-20 $165.76 $166.17 $164.43 $164.79 $161.15 91,725
2020-11-19 $165.24 $166.18 $164.29 $166.00 $162.34 149,216
2020-11-18 $167.33 $168.19 $165.48 $165.48 $161.83 133,166
2020-11-17 $165.58 $166.90 $163.93 $166.49 $162.82 309,929
2020-11-16 $166.42 $167.01 $164.33 $166.92 $163.24 206,300
2020-11-13 $160.35 $162.81 $160.35 $162.60 $159.01 87,809
2020-11-12 $160.00 $160.63 $157.95 $159.07 $155.56 204,318
2020-11-11 $163.45 $163.45 $160.22 $160.93 $157.38 686,495
2020-11-10 $160.28 $162.81 $159.67 $162.13 $158.55 218,043
2020-11-09 $164.66 $165.88 $159.50 $159.64 $156.12 283,715
2020-11-06 $153.71 $154.69 $153.34 $154.25 $150.85 72,583
2020-11-05 $152.37 $154.91 $152.37 $153.93 $150.53 88,525
2020-11-04 $150.34 $153.24 $149.01 $150.18 $146.87 129,669
2020-11-03 $149.29 $152.13 $148.86 $151.24 $147.90 121,880
2020-11-02 $145.08 $147.26 $144.53 $147.23 $143.98 125,935
2020-10-30 $142.63 $143.95 $141.34 $143.19 $140.03 103,403
2020-10-29 $141.64 $144.64 $141.20 $143.49 $140.32 64,583
2020-10-28 $143.48 $144.39 $141.60 $141.72 $138.59 250,213
2020-10-27 $149.12 $149.12 $146.22 $146.23 $143.00 69,640
2020-10-26 $151.14 $151.14 $147.72 $149.24 $145.95 140,395
2020-10-23 $153.10 $153.63 $152.00 $153.10 $149.72 52,677
2020-10-22 $151.30 $152.51 $150.89 $152.33 $148.97 98,136
2020-10-21 $152.38 $153.30 $151.12 $151.12 $147.78 61,439
2020-10-20 $152.74 $154.42 $152.36 $152.53 $149.16 136,602
2020-10-19 $153.95 $154.60 $151.41 $151.87 $148.52 113,184
2020-10-16 $153.90 $154.66 $153.66 $153.72 $150.33 69,049
2020-10-15 $150.75 $153.04 $150.28 $153.04 $149.66 78,665
2020-10-14 $152.00 $153.50 $152.00 $152.38 $149.02 56,924
2020-10-13 $152.29 $153.17 $151.40 $151.80 $148.45 90,869
2020-10-12 $153.24 $153.77 $152.87 $153.44 $150.05 80,262
2020-10-09 $152.75 $153.52 $152.16 $152.48 $149.11 115,155
2020-10-08 $151.42 $151.96 $150.34 $151.96 $148.61 109,495
2020-10-07 $149.26 $151.00 $149.26 $150.49 $147.17 108,616
2020-10-06 $149.51 $150.80 $147.37 $147.39 $144.14 92,011
2020-10-05 $147.61 $149.11 $147.61 $148.93 $145.64 46,813
2020-10-02 $142.30 $147.05 $142.03 $146.45 $143.22 63,148
2020-10-01 $145.78 $146.34 $143.86 $144.88 $141.68 90,685
2020-09-30 $145.51 $147.40 $144.08 $144.77 $141.58 103,317
2020-09-29 $146.16 $146.53 $144.72 $145.17 $141.97 67,840
2020-09-28 $145.05 $147.30 $145.05 $146.20 $142.97 134,398
2020-09-25 $140.74 $143.90 $140.71 $143.40 $140.24 88,338
2020-09-24 $140.99 $142.98 $139.37 $141.33 $138.21 75,443
2020-09-23 $144.37 $145.51 $141.10 $141.19 $138.07 74,600
2020-09-22 $142.74 $144.12 $142.49 $143.86 $140.69 116,852
2020-09-21 $144.77 $144.80 $141.14 $142.59 $139.44 310,254
2020-09-18 $149.42 $150.00 $147.31 $147.50 $144.24 124,300
2020-09-17 $146.93 $149.88 $146.41 $149.16 $145.87 377,313
2020-09-16 $148.70 $150.34 $147.89 $148.94 $145.65 101,310
2020-09-15 $147.91 $148.33 $147.28 $147.44 $144.19 141,226
2020-09-14 $146.50 $147.66 $146.25 $147.14 $143.89 96,729
2020-09-11 $144.32 $146.01 $144.14 $145.21 $142.01 142,678
2020-09-10 $146.30 $146.79 $143.72 $144.33 $140.61 137,592
2020-09-09 $145.09 $147.04 $144.86 $145.92 $142.16 174,898
2020-09-08 $145.14 $145.77 $143.35 $143.82 $140.11 89,693
2020-09-04 $147.59 $148.31 $144.66 $146.39 $142.62 103,818
2020-09-03 $150.60 $151.03 $145.53 $146.30 $142.53 114,522
2020-09-02 $149.08 $151.04 $148.43 $150.70 $146.82 88,392
2020-09-01 $146.54 $148.53 $146.02 $148.53 $144.70 60,353
2020-08-31 $148.32 $148.50 $146.93 $146.94 $143.15 83,476
2020-08-28 $147.89 $148.68 $147.24 $148.54 $144.71 63,174
2020-08-27 $147.36 $148.27 $146.79 $147.17 $143.38 106,182
2020-08-26 $146.36 $147.11 $145.85 $146.70 $142.92 62,913
2020-08-25 $147.42 $147.54 $145.85 $146.64 $142.86 107,966
2020-08-24 $145.10 $146.85 $144.75 $146.85 $143.06 80,108
2020-08-21 $143.53 $144.64 $143.53 $144.29 $140.57 53,571
2020-08-20 $143.39 $144.15 $143.19 $144.00 $140.29 59,898
2020-08-19 $145.10 $145.80 $144.35 $144.61 $140.88 40,546
2020-08-18 $145.72 $146.09 $144.76 $144.83 $141.10 53,545
2020-08-17 $146.86 $146.94 $145.60 $145.76 $142.00 98,641
2020-08-14 $145.51 $147.09 $145.39 $146.53 $142.75 163,225
2020-08-13 $146.35 $146.94 $145.55 $146.12 $142.35 100,942
2020-08-12 $147.73 $147.86 $146.25 $146.87 $143.08 899,849
2020-08-11 $147.54 $148.63 $145.97 $146.31 $142.54 174,269
2020-08-10 $142.92 $145.76 $142.53 $145.69 $141.93 234,659
2020-08-07 $139.91 $142.49 $139.91 $142.42 $138.75 400,019
2020-08-06 $139.76 $140.28 $139.57 $140.28 $136.66 145,636
2020-08-05 $138.00 $139.90 $138.00 $139.76 $136.16 70,802
2020-08-04 $136.39 $137.15 $136.25 $137.15 $133.61 109,491
2020-08-03 $136.27 $137.08 $135.34 $136.59 $133.07 61,441
2020-07-31 $135.97 $135.97 $133.43 $135.74 $132.24 82,714
2020-07-30 $136.53 $136.75 $135.45 $136.43 $132.91 98,089
2020-07-29 $136.02 $137.83 $136.02 $137.57 $134.02 36,360
2020-07-28 $135.89 $136.44 $135.16 $135.33 $131.84 73,793
2020-07-27 $135.75 $136.45 $135.10 $136.42 $132.90 62,365
2020-07-24 $136.53 $136.95 $135.35 $135.68 $132.18 87,186
2020-07-23 $136.93 $137.94 $136.37 $136.78 $133.25 67,357
2020-07-22 $135.49 $137.07 $135.08 $137.04 $133.51 54,012
2020-07-21 $135.61 $136.87 $135.07 $135.93 $132.43 72,966
2020-07-20 $135.42 $135.86 $134.05 $134.41 $130.95 54,673
2020-07-17 $135.52 $136.08 $135.08 $135.86 $132.36 68,597
2020-07-16 $134.34 $135.69 $133.81 $135.00 $131.52 61,225
2020-07-15 $133.97 $135.56 $133.26 $135.09 $131.61 85,323
2020-07-14 $128.32 $131.46 $127.84 $131.46 $128.07 77,283
2020-07-13 $129.43 $131.06 $128.40 $128.60 $125.28 94,277
2020-07-10 $126.72 $128.58 $126.72 $128.44 $125.13 56,700
2020-07-09 $129.36 $129.36 $126.36 $126.86 $123.59 64,566
2020-07-08 $129.50 $130.21 $128.36 $129.60 $126.26 82,698
2020-07-07 $130.74 $131.10 $129.29 $129.50 $126.16 79,522
2020-07-06 $132.01 $132.75 $131.09 $131.88 $128.48 61,065
2020-07-02 $131.19 $132.13 $129.79 $130.00 $126.65 76,651
2020-07-01 $131.06 $131.97 $128.94 $128.97 $125.65 70,870
2020-06-30 $128.42 $130.59 $127.96 $129.92 $126.57 123,747
2020-06-29 $126.42 $128.98 $125.94 $128.97 $125.65 456,229
2020-06-26 $126.47 $127.02 $124.43 $125.10 $121.88 218,425
2020-06-25 $125.06 $127.15 $123.81 $127.04 $123.77 138,276
2020-06-24 $129.06 $129.06 $125.33 $125.70 $122.46 223,703
2020-06-23 $131.70 $131.70 $130.00 $130.32 $126.96 208,126
2020-06-22 $129.35 $130.59 $128.15 $130.20 $126.84 176,280
2020-06-19 $133.92 $133.92 $129.57 $130.47 $126.62 171,520
2020-06-18 $131.26 $133.15 $131.25 $132.13 $128.23 72,094
2020-06-17 $133.93 $133.99 $132.23 $132.49 $128.58 102,313
2020-06-16 $136.48 $136.56 $131.77 $133.69 $129.74 141,466
2020-06-15 $125.23 $131.79 $125.00 $130.85 $126.98 134,702
2020-06-12 $131.81 $132.21 $126.25 $129.33 $125.51 127,272
2020-06-11 $130.87 $131.91 $126.82 $126.95 $123.20 262,610
2020-06-10 $140.02 $140.04 $136.51 $137.13 $133.08 458,453
2020-06-09 $141.70 $141.70 $139.76 $140.42 $136.27 256,763
2020-06-08 $143.51 $144.17 $143.04 $144.02 $139.77 543,975
2020-06-05 $141.84 $143.77 $140.91 $141.51 $137.33 218,949
2020-06-04 $135.02 $136.37 $134.15 $136.37 $132.34 141,115
2020-06-03 $131.93 $135.21 $131.93 $134.95 $130.96 155,186
2020-06-02 $129.33 $130.36 $128.93 $129.99 $126.15 177,048
2020-06-01 $128.00 $129.35 $127.49 $128.52 $124.72 129,960
2020-05-29 $127.85 $128.71 $126.46 $127.96 $124.18 123,217
2020-05-28 $132.00 $132.01 $128.49 $128.88 $125.07 152,607
2020-05-27 $128.77 $130.31 $127.33 $130.27 $126.42 269,136
2020-05-26 $124.63 $126.97 $124.63 $126.01 $122.29 172,933
2020-05-22 $120.91 $120.91 $119.77 $120.78 $117.21 77,521
2020-05-21 $120.53 $121.63 $120.00 $120.85 $117.28 82,279
2020-05-20 $120.17 $121.57 $119.91 $120.60 $117.04 117,772
2020-05-19 $119.55 $120.68 $118.29 $118.29 $114.80 83,287
2020-05-18 $116.15 $120.53 $116.15 $119.85 $116.31 120,818
2020-05-15 $111.24 $113.00 $110.64 $112.34 $109.02 212,592
2020-05-14 $109.50 $112.29 $107.21 $112.29 $108.97 143,233
2020-05-13 $113.73 $113.73 $110.20 $111.09 $107.81 189,899
2020-05-12 $118.38 $118.48 $114.22 $114.30 $110.92 1,354,673
2020-05-11 $118.19 $118.78 $116.97 $117.86 $114.38 129,835
2020-05-08 $117.60 $119.56 $117.60 $119.39 $115.86 99,732
2020-05-07 $116.28 $117.43 $115.79 $116.21 $112.78 145,788
2020-05-06 $116.78 $117.10 $114.67 $114.67 $111.28 81,859
2020-05-05 $116.59 $118.03 $116.18 $116.18 $112.75 135,774
2020-05-04 $115.16 $115.62 $114.06 $115.56 $112.15 228,492
2020-05-01 $118.55 $118.55 $116.15 $116.95 $113.50 82,342
2020-04-30 $122.41 $122.41 $120.06 $120.78 $117.21 153,604
2020-04-29 $123.37 $124.71 $122.19 $123.68 $120.03 130,931
2020-04-28 $120.56 $121.98 $119.40 $120.53 $116.97 138,791
2020-04-27 $115.77 $118.92 $115.75 $118.25 $114.76 139,085
2020-04-24 $114.83 $115.41 $113.22 $115.05 $111.65 70,786
2020-04-23 $113.85 $116.19 $113.85 $114.05 $110.68 86,585
2020-04-22 $114.06 $114.23 $112.43 $112.94 $109.60 104,594
2020-04-21 $111.97 $113.16 $111.37 $111.82 $108.52 115,410
2020-04-20 $115.67 $116.92 $114.35 $114.75 $111.36 141,755
2020-04-17 $116.55 $118.11 $116.14 $117.80 $114.32 160,887
2020-04-16 $113.44 $113.44 $110.79 $112.57 $109.24 118,438
2020-04-15 $114.28 $114.40 $111.91 $113.53 $110.18 244,932
2020-04-14 $117.47 $118.19 $116.06 $117.07 $113.61 735,179
2020-04-13 $118.12 $118.12 $113.87 $114.92 $111.53 195,450
2020-04-09 $119.00 $120.37 $117.59 $118.67 $115.16 122,571
2020-04-08 $113.60 $116.90 $113.00 $116.32 $112.88 277,389
2020-04-07 $115.73 $117.60 $112.02 $112.02 $108.71 158,466
2020-04-06 $108.96 $112.54 $108.92 $111.81 $108.51 210,026
2020-04-03 $105.91 $106.93 $103.29 $104.23 $101.15 139,391
2020-04-02 $104.52 $107.75 $103.78 $106.47 $103.33 266,667
2020-04-01 $105.52 $106.59 $103.51 $105.06 $101.96 195,878
2020-03-31 $110.92 $112.48 $109.94 $110.31 $107.05 246,179
2020-03-30 $109.83 $111.89 $108.10 $111.72 $108.42 884,149
2020-03-27 $111.26 $113.04 $108.54 $109.91 $106.66 429,357
2020-03-26 $109.41 $115.37 $109.21 $114.91 $111.52 251,121
2020-03-25 $104.02 $111.72 $102.34 $107.93 $104.74 239,318
2020-03-24 $96.93 $102.92 $96.93 $102.83 $99.79 223,838
2020-03-23 $95.39 $95.39 $89.88 $91.89 $89.18 307,442
2020-03-20 $101.21 $102.84 $95.41 $95.74 $92.91 820,755
2020-03-19 $98.10 $101.86 $94.57 $100.73 $97.75 477,850
2020-03-18 $100.01 $102.37 $93.00 $99.41 $96.47 293,131
2020-03-17 $105.39 $108.75 $101.62 $107.95 $104.76 266,645
2020-03-16 $104.02 $110.28 $100.90 $103.98 $100.91 243,732
2020-03-13 $115.84 $117.44 $109.39 $117.44 $113.97 211,687
2020-03-12 $112.10 $116.75 $107.01 $109.15 $105.93 714,127
2020-03-11 $125.60 $126.57 $120.62 $121.76 $118.16 162,548
2020-03-10 $127.56 $129.63 $122.69 $129.63 $125.80 269,630
2020-03-09 $126.68 $128.51 $121.40 $124.09 $119.82 259,871
2020-03-06 $134.07 $137.08 $133.11 $136.53 $131.83 203,239
2020-03-05 $140.99 $141.98 $137.51 $138.24 $133.48 97,707
2020-03-04 $141.60 $145.11 $140.49 $145.04 $140.05 135,615
2020-03-03 $143.20 $144.91 $138.44 $139.23 $134.44 268,135
2020-03-02 $139.63 $142.84 $137.05 $142.72 $137.81 225,790
2020-02-28 $135.78 $138.88 $134.83 $138.81 $134.03 1,716,336
2020-02-27 $142.84 $145.95 $140.41 $140.42 $135.59 178,719
2020-02-26 $148.06 $149.58 $145.58 $145.78 $140.76 226,455
2020-02-25 $153.78 $154.02 $146.96 $147.22 $142.15 158,761
2020-02-24 $153.30 $154.27 $152.56 $153.33 $148.05 95,642
2020-02-21 $158.20 $158.38 $157.32 $158.09 $152.65 308,970
2020-02-20 $158.60 $159.76 $157.68 $158.81 $153.34 75,143
2020-02-19 $159.22 $159.59 $158.90 $158.93 $153.46 46,448
2020-02-18 $159.06 $159.32 $158.19 $158.78 $153.31 66,206
2020-02-14 $159.78 $160.07 $159.12 $159.59 $154.10 39,587
2020-02-13 $159.74 $160.38 $159.45 $159.78 $154.28 48,603
2020-02-12 $159.73 $160.63 $159.46 $160.43 $154.91 40,196
2020-02-11 $159.01 $159.69 $158.59 $158.93 $153.46 40,527
2020-02-10 $157.13 $158.20 $157.05 $158.17 $152.73 56,354
2020-02-07 $158.13 $158.22 $157.37 $157.42 $152.00 64,836
2020-02-06 $159.16 $159.16 $157.96 $158.59 $153.13 47,777
2020-02-05 $157.63 $158.53 $156.93 $158.53 $153.07 54,008
2020-02-04 $154.96 $156.35 $154.96 $155.93 $150.56 190,104
2020-02-03 $153.44 $154.91 $152.93 $153.10 $147.83 65,804
2020-01-31 $155.82 $155.82 $152.39 $152.95 $147.69 85,664
2020-01-30 $155.00 $156.59 $154.45 $156.43 $151.05 61,746
2020-01-29 $156.94 $157.41 $156.24 $156.32 $150.94 82,054
2020-01-28 $155.27 $156.45 $154.64 $155.81 $150.45 142,478
2020-01-27 $154.71 $155.59 $154.03 $154.65 $149.33 93,333
2020-01-24 $158.68 $158.68 $156.32 $157.42 $152.00 103,315
2020-01-23 $156.67 $158.44 $155.90 $158.24 $152.79 104,519
2020-01-22 $158.16 $158.46 $156.88 $156.93 $151.53 60,131
2020-01-21 $158.69 $158.93 $157.03 $157.75 $152.32 88,725
2020-01-17 $159.40 $160.00 $159.12 $159.25 $153.77 52,701
2020-01-16 $158.38 $159.40 $158.38 $159.40 $153.91 48,739
2020-01-15 $157.40 $158.21 $157.22 $157.63 $152.20 62,351
2020-01-14 $157.50 $158.35 $157.10 $157.32 $151.91 159,587
2020-01-13 $156.40 $157.43 $156.13 $157.35 $151.93 114,150
2020-01-10 $157.25 $157.25 $155.88 $156.02 $150.65 42,068
2020-01-09 $157.12 $157.23 $156.69 $157.00 $151.60 63,121
2020-01-08 $156.05 $157.09 $155.95 $156.44 $151.06 71,225
2020-01-07 $155.86 $156.44 $155.30 $155.97 $150.60 106,651
2020-01-06 $155.60 $156.25 $155.02 $156.25 $150.87 114,883
2020-01-03 $154.91 $156.33 $154.20 $156.26 $150.88 80,638
2020-01-02 $154.77 $156.45 $154.38 $156.40 $151.02 148,275
2019-12-31 $153.80 $154.38 $153.53 $153.88 $148.58 123,879
2019-12-30 $154.76 $154.76 $153.73 $154.03 $148.73 57,810
2019-12-27 $155.07 $155.07 $154.44 $154.59 $149.27 59,117
2019-12-26 $154.72 $154.86 $154.12 $154.86 $149.53 33,226
2019-12-24 $155.01 $155.01 $154.41 $154.43 $149.11 49,126
2019-12-23 $154.88 $155.13 $154.49 $154.95 $149.62 76,841
2019-12-20 $153.79 $154.27 $153.46 $154.10 $148.80 55,299
2019-12-19 $152.97 $153.34 $152.79 $153.24 $147.97 48,317
2019-12-18 $153.62 $153.62 $152.65 $152.92 $147.66 252,125
2019-12-17 $153.50 $153.87 $153.43 $153.59 $148.30 48,890
2019-12-16 $154.14 $154.36 $153.60 $153.66 $148.37 86,535
2019-12-13 $154.72 $155.68 $153.72 $154.17 $148.20 50,953
2019-12-12 $153.46 $155.13 $153.00 $154.64 $148.66 92,353
2019-12-11 $152.39 $153.44 $152.23 $153.44 $147.50 57,485
2019-12-10 $152.57 $152.96 $152.18 $152.30 $146.41 706,018
2019-12-09 $152.96 $153.17 $152.27 $152.69 $146.78 47,238
2019-12-06 $152.95 $153.61 $152.95 $153.28 $147.35 72,252
2019-12-05 $151.38 $151.50 $150.95 $151.42 $145.56 46,636
2019-12-04 $151.19 $152.70 $151.11 $151.11 $145.26 70,177
2019-12-03 $150.57 $150.78 $149.63 $150.67 $144.84 63,997
2019-12-02 $154.70 $154.81 $152.18 $152.26 $146.37 94,403
2019-11-29 $155.08 $155.14 $154.39 $154.43 $148.45 36,372
2019-11-27 $155.49 $155.50 $154.85 $155.47 $149.45 97,316
2019-11-26 $154.92 $155.73 $154.75 $155.50 $149.48 59,371
2019-11-25 $154.12 $155.14 $153.89 $154.86 $148.87 35,794
2019-11-22 $153.06 $153.55 $152.77 $153.55 $147.61 42,825
2019-11-21 $153.25 $153.26 $152.59 $152.71 $146.80 44,871
2019-11-20 $153.72 $154.04 $152.48 $153.16 $147.23 65,004
2019-11-19 $154.89 $154.89 $153.87 $154.24 $148.27 230,277
2019-11-18 $154.54 $154.54 $154.02 $154.31 $148.34 55,062
2019-11-15 $154.70 $155.17 $154.53 $154.87 $148.88 66,507
2019-11-14 $153.11 $154.13 $153.11 $153.79 $147.84 71,584
2019-11-13 $153.23 $153.75 $152.93 $153.30 $147.37 67,845
2019-11-12 $154.19 $154.63 $153.75 $154.04 $148.08 37,214
2019-11-11 $152.95 $154.08 $152.93 $153.91 $147.95 59,256
2019-11-08 $153.27 $153.88 $153.05 $153.81 $147.86 54,168
2019-11-07 $154.23 $154.67 $153.38 $153.65 $147.70 78,880
2019-11-06 $153.20 $153.23 $152.46 $153.14 $147.21 83,242
2019-11-05 $153.19 $153.82 $152.99 $153.27 $147.34 75,908
2019-11-04 $152.01 $152.88 $151.99 $152.88 $146.96 152,242
2019-11-01 $149.04 $151.12 $149.04 $151.12 $145.27 47,827
2019-10-31 $149.09 $149.09 $147.36 $148.08 $142.35 55,535
2019-10-30 $149.43 $149.66 $148.45 $149.48 $143.70 40,096
2019-10-29 $148.18 $149.58 $148.18 $149.23 $143.46 36,723
2019-10-28 $148.81 $149.34 $148.65 $148.65 $142.90 48,301
2019-10-25 $147.36 $148.65 $147.36 $148.30 $142.56 43,114
2019-10-24 $147.50 $147.53 $146.38 $147.32 $141.62 44,602
2019-10-23 $147.09 $147.29 $146.54 $147.29 $141.59 36,700
2019-10-22 $146.31 $147.62 $145.92 $147.12 $141.43 50,413
2019-10-21 $145.71 $146.59 $145.71 $146.12 $140.47 29,740
2019-10-18 $145.73 $146.20 $145.06 $145.31 $139.69 287,766
2019-10-17 $145.80 $147.03 $145.80 $146.14 $140.49 39,716
2019-10-16 $145.00 $146.03 $145.00 $145.33 $139.71 235,974
2019-10-15 $144.41 $145.80 $144.41 $145.33 $139.71 29,945
2019-10-14 $144.21 $144.47 $144.01 $144.13 $138.55 37,321
2019-10-11 $143.67 $145.69 $143.59 $144.52 $138.93 146,079
2019-10-10 $140.48 $142.31 $140.48 $141.79 $136.30 48,484
2019-10-09 $140.47 $141.09 $139.85 $140.67 $135.23 70,797
2019-10-08 $140.28 $140.77 $139.34 $139.34 $133.95 91,452
2019-10-07 $141.89 $142.67 $141.26 $141.65 $136.17 41,362
2019-10-04 $141.01 $142.37 $140.94 $142.30 $136.79 42,349
2019-10-03 $139.76 $140.78 $137.98 $140.78 $135.33 115,858
2019-10-02 $141.41 $141.41 $139.03 $140.16 $134.74 98,335
2019-10-01 $146.76 $147.30 $142.51 $142.73 $137.21 79,425
2019-09-30 $145.96 $146.55 $145.95 $146.07 $140.42 54,250
2019-09-27 $146.86 $147.07 $145.16 $145.67 $140.03 52,745
2019-09-26 $146.57 $146.87 $145.70 $146.50 $140.83 38,207
2019-09-25 $146.22 $147.42 $145.79 $147.23 $140.84 50,159
2019-09-24 $147.40 $147.78 $145.26 $145.84 $139.51 89,618
2019-09-23 $146.57 $147.43 $146.43 $146.96 $140.59 51,362
2019-09-20 $148.47 $148.56 $146.88 $147.28 $140.89 51,359
2019-09-19 $148.92 $149.35 $148.08 $148.08 $141.66 42,692
2019-09-18 $148.38 $148.84 $147.33 $148.82 $142.36 78,547
2019-09-17 $148.91 $149.27 $148.11 $149.15 $142.68 47,300
2019-09-16 $148.65 $149.50 $148.65 $149.21 $142.74 41,115
2019-09-13 $149.20 $150.04 $149.17 $149.32 $142.84 56,411
2019-09-12 $148.85 $149.12 $147.88 $148.60 $142.15 74,990
2019-09-11 $147.03 $148.56 $146.57 $148.56 $142.12 50,194
2019-09-10 $145.36 $146.85 $144.71 $146.84 $140.47 41,553
2019-09-09 $145.27 $146.10 $145.19 $145.65 $139.33 52,443
2019-09-06 $145.20 $145.54 $144.69 $145.01 $138.72 95,852
2019-09-05 $143.77 $145.73 $143.77 $144.78 $138.50 70,573
2019-09-04 $141.55 $142.20 $141.55 $142.11 $135.95 47,215
2019-09-03 $141.13 $141.27 $139.56 $140.45 $134.36 53,837
2019-08-30 $142.77 $143.23 $142.03 $142.38 $136.20 53,544
2019-08-29 $140.86 $142.06 $140.86 $141.81 $135.66 52,471
2019-08-28 $137.42 $139.46 $136.95 $139.36 $133.31 98,758
2019-08-27 $139.28 $139.28 $137.63 $137.76 $131.78 54,846
2019-08-26 $138.90 $139.00 $137.44 $138.53 $132.52 118,570
2019-08-23 $140.69 $141.44 $136.96 $137.53 $131.56 85,452
2019-08-22 $141.70 $142.29 $140.67 $141.36 $135.23 60,155
2019-08-21 $141.52 $141.78 $141.16 $141.38 $135.25 63,116
2019-08-20 $141.01 $141.15 $140.35 $140.36 $134.27 54,006
2019-08-19 $141.47 $141.75 $141.13 $141.34 $135.21 47,145
2019-08-16 $138.11 $140.10 $138.11 $139.92 $133.85 74,769
2019-08-15 $137.62 $137.90 $136.18 $137.32 $131.36 80,905
2019-08-14 $139.61 $139.93 $137.30 $137.40 $131.44 551,767
2019-08-13 $139.91 $143.09 $139.91 $141.65 $135.51 76,161
2019-08-12 $141.17 $141.46 $139.75 $140.12 $134.04 59,262
2019-08-09 $142.90 $143.00 $141.49 $142.05 $135.89 73,177
2019-08-08 $141.79 $143.59 $141.79 $143.57 $137.34 49,604
2019-08-07 $139.44 $141.16 $138.41 $141.06 $134.94 54,461
2019-08-06 $139.90 $141.18 $139.36 $141.18 $135.06 160,170
2019-08-05 $140.57 $140.57 $138.13 $139.01 $132.98 116,745
2019-08-02 $143.57 $143.57 $142.04 $142.99 $136.79 139,352
2019-08-01 $146.67 $147.62 $143.72 $144.05 $137.80 107,394
2019-07-31 $148.31 $148.88 $145.74 $146.93 $140.56 97,810
2019-07-30 $146.73 $148.26 $146.20 $148.26 $141.83 53,305
2019-07-29 $148.11 $148.11 $147.44 $147.57 $141.17 39,148
2019-07-26 $148.15 $148.40 $147.76 $148.24 $141.81 52,017
2019-07-25 $148.89 $149.00 $147.76 $148.14 $141.71 57,609
2019-07-24 $147.03 $148.95 $146.90 $148.87 $142.41 85,594
2019-07-23 $146.83 $147.84 $146.51 $147.77 $141.36 51,500
2019-07-22 $145.92 $146.69 $145.53 $145.91 $139.58 64,218
2019-07-19 $145.93 $146.77 $145.77 $145.77 $139.45 45,507
2019-07-18 $145.18 $145.32 $144.41 $145.25 $138.95 45,666
2019-07-17 $147.22 $147.28 $144.92 $144.92 $138.63 153,273
2019-07-16 $146.83 $148.19 $146.83 $147.85 $141.44 82,251
2019-07-15 $147.35 $147.40 $146.62 $146.92 $140.55 66,863
2019-07-12 $145.22 $147.47 $145.22 $147.35 $140.96 78,593
2019-07-11 $144.30 $144.91 $143.83 $144.83 $138.55 59,607
2019-07-10 $145.05 $145.49 $144.13 $144.20 $137.94 76,809
2019-07-09 $144.18 $144.69 $143.81 $144.56 $138.29 88,213
2019-07-08 $145.42 $145.62 $144.63 $144.92 $138.63 40,785
2019-07-05 $145.98 $146.07 $144.42 $146.07 $139.73 35,857
2019-07-03 $146.26 $146.65 $145.81 $146.62 $140.26 113,198
2019-07-02 $146.17 $146.33 $145.48 $145.93 $139.60 84,353
2019-07-01 $147.43 $147.57 $145.56 $146.30 $139.95 129,135
2019-06-28 $144.60 $146.06 $144.60 $145.80 $139.48 146,989
2019-06-27 $143.92 $144.40 $143.56 $144.25 $137.99 59,496
2019-06-26 $143.74 $144.00 $143.41 $143.60 $137.37 47,578
2019-06-25 $144.20 $144.20 $143.21 $143.33 $137.11 62,923
2019-06-24 $144.80 $145.18 $144.13 $144.13 $137.88 49,543
2019-06-21 $145.28 $145.79 $144.62 $144.72 $138.44 57,667
2019-06-20 $145.45 $146.20 $144.53 $145.98 $139.16 125,453
2019-06-19 $143.93 $144.04 $143.13 $143.91 $137.19 57,473
2019-06-18 $142.08 $144.07 $142.08 $143.79 $137.07 60,975
2019-06-17 $141.81 $141.83 $141.20 $141.20 $134.60 40,758
2019-06-14 $142.42 $142.42 $141.32 $141.81 $135.19 39,316
2019-06-13 $141.96 $142.54 $141.58 $142.46 $135.81 206,234
2019-06-12 $141.18 $141.69 $140.92 $141.53 $134.92 54,936
2019-06-11 $143.31 $143.43 $140.87 $141.42 $134.81 52,801
2019-06-10 $143.08 $143.77 $142.43 $142.43 $135.78 76,867
2019-06-07 $141.48 $142.66 $141.38 $142.08 $135.44 165,261
2019-06-06 $140.99 $141.20 $139.76 $140.98 $134.39 108,839
2019-06-05 $140.25 $140.91 $139.62 $140.89 $134.31 67,737
2019-06-04 $137.45 $139.63 $137.45 $139.63 $133.11 78,498
2019-06-03 $135.02 $136.91 $135.00 $136.09 $129.73 243,453
2019-05-31 $135.63 $136.03 $135.03 $135.23 $128.91 93,859
2019-05-30 $136.95 $137.79 $136.57 $137.18 $130.77 62,012
2019-05-29 $136.71 $137.15 $135.86 $136.68 $130.30 85,091
2019-05-28 $138.62 $138.93 $137.16 $137.16 $130.75 47,543
2019-05-24 $139.11 $139.45 $138.08 $138.46 $131.99 52,088
2019-05-23 $139.02 $139.28 $137.47 $138.26 $131.80 70,923
2019-05-22 $141.15 $141.36 $140.48 $140.48 $133.92 81,695
2019-05-21 $141.09 $141.86 $140.84 $141.77 $135.15 56,941
2019-05-20 $139.33 $140.39 $139.32 $139.99 $133.45 133,490
2019-05-17 $140.52 $141.92 $140.30 $140.37 $133.81 90,709
2019-05-16 $141.28 $142.53 $141.20 $142.04 $135.41 75,958
2019-05-15 $139.38 $141.25 $139.17 $140.76 $134.19 76,286
2019-05-14 $139.42 $141.35 $139.39 $140.46 $133.90 97,594
2019-05-13 $139.85 $140.40 $138.19 $139.00 $132.51 204,906
2019-05-10 $141.91 $143.50 $140.09 $143.13 $136.44 86,341
2019-05-09 $141.50 $142.90 $140.69 $142.59 $135.93 217,087
2019-05-08 $142.75 $143.85 $142.57 $142.84 $136.17 179,957
2019-05-07 $144.34 $144.42 $141.93 $143.02 $136.34 220,399
2019-05-06 $144.32 $146.23 $144.12 $145.97 $139.15 243,464
2019-05-03 $145.91 $147.27 $145.91 $147.11 $140.24 63,508
2019-05-02 $144.92 $145.46 $143.95 $145.23 $138.45 99,377
2019-05-01 $146.84 $146.98 $145.15 $145.15 $138.37 95,763
2019-04-30 $146.32 $146.52 $145.05 $146.28 $139.45 119,554
2019-04-29 $145.53 $146.23 $145.31 $145.81 $139.00 79,065
2019-04-26 $144.30 $145.44 $144.09 $145.42 $138.63 139,390
2019-04-25 $145.72 $145.72 $143.68 $144.30 $137.56 192,062
2019-04-24 $147.30 $147.78 $147.00 $147.12 $140.25 72,027
2019-04-23 $146.32 $147.56 $146.10 $147.25 $140.37 471,455
2019-04-22 $146.08 $146.25 $145.41 $145.93 $139.11 117,295
2019-04-18 $145.76 $146.64 $145.62 $146.49 $139.65 87,289
2019-04-17 $145.54 $145.95 $144.91 $144.97 $138.20 89,629
2019-04-16 $144.58 $145.00 $144.23 $144.91 $138.14 57,533
2019-04-15 $144.54 $144.63 $143.82 $144.06 $137.33 105,782
2019-04-12 $144.00 $144.66 $143.77 $144.66 $137.90 50,888
2019-04-11 $141.93 $143.02 $141.82 $142.97 $136.29 63,093
2019-04-10 $141.70 $141.84 $140.79 $141.74 $135.12 60,349
2019-04-09 $142.63 $142.63 $141.22 $141.43 $134.82 77,153
2019-04-08 $143.03 $143.46 $142.35 $143.40 $136.70 119,630
2019-04-05 $143.81 $144.15 $143.66 $143.91 $137.19 50,705
2019-04-04 $142.52 $143.83 $142.52 $143.34 $136.64 82,617
2019-04-03 $143.10 $143.37 $142.11 $142.52 $135.86 100,027
2019-04-02 $142.73 $143.07 $142.27 $142.60 $135.94 70,966
2019-04-01 $141.07 $142.91 $140.71 $142.69 $136.03 111,153
2019-03-29 $139.47 $140.01 $139.31 $139.90 $133.37 143,299
2019-03-28 $137.83 $138.72 $137.45 $138.64 $132.16 71,754
2019-03-27 $137.58 $138.00 $136.46 $137.49 $131.07 94,384
2019-03-26 $137.45 $137.90 $136.50 $137.40 $130.98 144,541
2019-03-25 $135.95 $137.04 $135.83 $136.41 $130.04 76,992
2019-03-22 $138.72 $138.72 $135.97 $135.97 $129.62 104,452
2019-03-21 $137.60 $139.80 $137.58 $139.53 $133.01 161,179
2019-03-20 $139.45 $139.95 $138.00 $138.73 $131.60 263,490
2019-03-19 $141.05 $141.30 $139.34 $139.76 $132.58 63,411
2019-03-18 $139.03 $140.47 $138.96 $140.39 $133.18 86,070
2019-03-15 $139.61 $139.94 $138.86 $139.16 $132.01 141,334
2019-03-14 $139.97 $140.10 $139.14 $139.35 $132.19 52,157
2019-03-13 $139.24 $140.33 $139.19 $139.89 $132.70 101,621
2019-03-12 $139.68 $139.68 $138.59 $138.71 $131.58 71,750
2019-03-11 $137.01 $139.78 $136.63 $139.78 $132.60 101,278
2019-03-08 $137.55 $138.48 $137.27 $138.38 $131.27 79,066
2019-03-07 $139.51 $139.84 $137.75 $138.75 $131.62 177,508
2019-03-06 $141.08 $141.12 $139.73 $139.76 $132.58 181,863
2019-03-05 $142.00 $142.31 $141.10 $141.10 $133.85 85,345
2019-03-04 $143.39 $143.86 $141.08 $142.00 $134.70 108,924
2019-03-01 $143.57 $143.73 $142.02 $142.82 $135.48 168,356
2019-02-28 $142.95 $142.95 $142.40 $142.45 $135.13 50,891
2019-02-27 $142.25 $143.07 $141.82 $142.87 $135.53 77,370
2019-02-26 $142.72 $143.25 $142.39 $142.42 $135.10 177,413
2019-02-25 $143.90 $144.05 $142.93 $142.98 $135.63 94,057
2019-02-22 $142.02 $142.58 $141.69 $142.54 $135.22 121,551
2019-02-21 $141.83 $142.04 $141.13 $141.62 $134.34 127,310
2019-02-20 $141.46 $142.20 $141.39 $142.16 $134.86 1,265,575
2019-02-19 $140.93 $141.91 $140.80 $141.43 $134.16 280,723
2019-02-15 $140.18 $141.40 $140.00 $141.40 $134.14 124,084
2019-02-14 $139.31 $140.07 $139.02 $139.46 $132.30 109,150
2019-02-13 $139.65 $140.40 $139.37 $140.07 $132.87 95,864
2019-02-12 $137.98 $139.43 $137.98 $139.21 $132.06 126,596
2019-02-11 $136.60 $137.15 $136.60 $137.04 $130.00 71,718
2019-02-08 $135.28 $136.20 $134.61 $136.20 $129.20 105,226
2019-02-07 $136.14 $136.75 $135.09 $136.04 $129.05 87,990
2019-02-06 $136.91 $137.62 $136.74 $137.05 $130.01 101,680
2019-02-05 $136.22 $137.14 $136.02 $137.11 $130.07 150,381
2019-02-04 $134.50 $136.05 $134.27 $136.05 $129.06 96,696
2019-02-01 $134.37 $135.21 $133.90 $134.36 $127.46 108,960
2019-01-31 $133.65 $134.72 $133.31 $134.07 $127.18 215,893
2019-01-30 $132.81 $134.03 $131.40 $133.45 $126.59 98,596
2019-01-29 $130.41 $131.69 $129.96 $131.54 $124.78 190,536
2019-01-28 $129.47 $130.01 $128.88 $129.92 $123.25 196,570
2019-01-25 $130.64 $131.58 $130.55 $131.07 $124.34 98,569
2019-01-24 $129.04 $130.01 $128.91 $129.48 $122.83 108,951
2019-01-23 $129.64 $130.14 $127.49 $128.73 $122.12 93,193
2019-01-22 $130.45 $130.45 $128.15 $128.82 $122.20 214,688
2019-01-18 $130.00 $131.98 $130.00 $131.44 $124.69 256,795
2019-01-17 $126.39 $129.58 $126.39 $128.99 $122.36 133,790
2019-01-16 $126.90 $127.53 $126.73 $126.99 $120.47 1,715,904
2019-01-15 $127.19 $127.39 $126.14 $126.69 $120.18 135,686
2019-01-14 $126.13 $127.59 $126.00 $126.97 $120.45 186,160
2019-01-11 $126.61 $127.28 $126.02 $127.21 $120.67 179,442
2019-01-10 $125.05 $127.40 $124.78 $127.38 $120.84 111,914
2019-01-09 $125.23 $126.19 $125.03 $125.69 $119.23 95,261
2019-01-08 $124.65 $125.08 $123.54 $124.73 $118.32 184,891
2019-01-07 $122.28 $123.73 $121.31 $122.83 $116.52 841,749
2019-01-04 $119.48 $122.06 $119.16 $121.97 $115.70 101,774
2019-01-03 $120.04 $120.06 $117.15 $117.41 $111.38 211,438
2019-01-02 $118.46 $121.07 $118.02 $120.91 $114.70 149,826
2018-12-31 $119.89 $120.55 $119.05 $120.41 $114.22 395,688
2018-12-28 $120.01 $120.87 $118.76 $119.16 $113.04 402,538
2018-12-27 $116.11 $119.49 $115.12 $119.49 $113.35 337,923
2018-12-26 $113.43 $118.19 $112.15 $118.19 $112.12 429,385
2018-12-24 $115.04 $115.67 $112.79 $112.87 $107.07 296,927
2018-12-21 $118.80 $119.56 $115.95 $116.14 $110.17 478,014
2018-12-20 $119.76 $120.74 $117.11 $118.38 $112.30 297,890
2018-12-19 $122.67 $124.64 $119.90 $120.54 $114.35 288,603
2018-12-18 $123.36 $124.46 $122.31 $122.88 $116.57 307,744
2018-12-17 $124.08 $124.78 $121.58 $122.18 $115.90 1,712,807
2018-12-14 $124.88 $125.93 $123.89 $124.34 $117.95 211,708
2018-12-13 $127.66 $127.73 $125.63 $126.06 $119.58 144,749
2018-12-12 $128.30 $129.26 $127.40 $127.40 $120.24 137,346
2018-12-11 $129.03 $129.24 $125.80 $126.60 $119.48 125,646
2018-12-10 $127.24 $127.61 $124.75 $127.29 $120.13 168,542
2018-12-07 $130.57 $131.65 $126.88 $127.25 $120.10 147,371
2018-12-06 $129.00 $130.65 $126.88 $130.62 $123.28 261,568
2018-12-04 $136.98 $136.98 $131.20 $131.30 $123.92 105,042
2018-12-03 $138.55 $139.24 $136.69 $137.45 $129.72 129,945
2018-11-30 $134.53 $136.14 $134.38 $135.94 $128.30 76,374
2018-11-29 $134.40 $135.28 $133.48 $134.56 $126.99 103,757
2018-11-28 $132.02 $134.72 $131.15 $134.72 $127.15 176,280
2018-11-27 $131.34 $131.66 $130.54 $131.50 $124.11 180,336
2018-11-26 $131.81 $132.53 $131.04 $132.03 $124.61 108,660
2018-11-23 $130.25 $131.64 $130.25 $130.74 $123.39 31,629
2018-11-21 $130.71 $132.14 $130.71 $131.05 $123.68 135,078
2018-11-20 $131.00 $131.40 $129.50 $130.01 $122.70 171,724
2018-11-19 $134.67 $134.72 $132.32 $132.79 $125.32 85,118
2018-11-16 $134.50 $135.27 $133.87 $134.91 $127.33 70,996
2018-11-15 $132.27 $135.69 $131.75 $135.06 $127.47 117,826
2018-11-14 $134.83 $135.30 $132.34 $133.21 $125.72 118,472
2018-11-13 $133.40 $135.31 $133.14 $133.62 $126.11 106,535
2018-11-12 $135.79 $135.79 $133.03 $133.23 $125.74 79,759
2018-11-09 $136.55 $136.83 $134.94 $135.84 $128.20 73,124
2018-11-08 $137.27 $137.95 $136.75 $137.35 $129.63 64,660
2018-11-07 $136.60 $137.70 $135.32 $137.68 $129.94 97,921
2018-11-06 $133.97 $135.57 $133.97 $135.45 $127.83 110,252
2018-11-05 $133.71 $134.67 $133.18 $134.05 $126.51 114,171
2018-11-02 $134.62 $135.16 $132.96 $133.55 $126.04 199,528
2018-11-01 $131.66 $134.05 $131.51 $133.63 $126.12 225,969
2018-10-31 $131.37 $132.71 $131.15 $131.21 $123.83 134,679
2018-10-30 $126.91 $130.26 $126.91 $130.11 $122.79 261,817
2018-10-29 $131.09 $131.49 $125.70 $127.45 $120.28 200,639
2018-10-26 $128.94 $130.75 $127.47 $129.42 $122.14 234,600
2018-10-25 $130.09 $131.45 $129.73 $130.61 $123.27 165,652
2018-10-24 $134.39 $134.68 $129.21 $129.37 $122.10 592,911
2018-10-23 $133.56 $134.93 $132.05 $134.03 $126.49 496,920
2018-10-22 $136.82 $136.83 $135.75 $136.34 $128.67 265,872
2018-10-19 $137.61 $138.06 $136.16 $136.65 $128.97 228,343
2018-10-18 $139.19 $139.43 $136.65 $137.35 $129.63 159,781
2018-10-17 $141.11 $141.38 $139.14 $140.00 $132.13 256,887
2018-10-16 $139.02 $141.03 $138.26 $140.91 $132.99 158,743
2018-10-15 $137.92 $139.34 $137.92 $138.47 $130.68 134,783
2018-10-12 $139.69 $139.69 $136.52 $138.01 $130.25 246,230
2018-10-11 $139.95 $141.06 $137.03 $137.52 $129.79 472,935
2018-10-10 $145.12 $145.12 $140.48 $140.59 $132.69 228,800
2018-10-09 $147.31 $147.31 $145.42 $145.52 $137.34 146,613
2018-10-08 $147.32 $147.78 $146.29 $147.67 $139.37 110,492
2018-10-05 $148.57 $149.03 $146.67 $147.54 $139.25 111,477
2018-10-04 $148.99 $149.35 $147.54 $148.50 $140.15 130,180
2018-10-03 $149.06 $149.98 $148.86 $149.25 $140.86 103,368
2018-10-02 $148.42 $148.83 $147.94 $148.50 $140.15 78,415
2018-10-01 $149.21 $149.54 $147.96 $148.51 $140.16 198,694
2018-09-28 $147.53 $148.09 $147.30 $147.72 $139.41 63,897
2018-09-27 $147.85 $148.46 $147.32 $147.69 $139.39 55,353
2018-09-26 $148.00 $148.64 $147.43 $147.58 $139.28 92,783
2018-09-25 $148.46 $148.62 $147.81 $147.91 $139.59 135,918
2018-09-24 $149.78 $149.78 $148.00 $148.31 $139.97 90,342
2018-09-21 $150.94 $151.35 $150.54 $150.64 $141.60 153,265
2018-09-20 $150.89 $151.28 $149.89 $150.46 $141.43 69,222
2018-09-19 $150.16 $151.08 $149.93 $150.13 $141.12 92,943
2018-09-18 $149.52 $150.60 $148.84 $150.45 $141.43 78,125
2018-09-17 $149.27 $149.77 $149.00 $149.16 $140.21 83,479
2018-09-14 $148.67 $149.49 $148.39 $149.31 $140.35 81,882
2018-09-13 $148.47 $149.08 $148.15 $148.46 $139.55 86,421
2018-09-12 $147.48 $148.19 $147.11 $147.92 $139.05 157,643
2018-09-11 $147.16 $147.99 $146.78 $147.58 $138.73 122,801
2018-09-10 $147.37 $148.13 $147.37 $147.69 $138.83 115,933
2018-09-07 $146.78 $147.41 $146.04 $146.73 $137.93 91,002
2018-09-06 $147.04 $147.77 $146.82 $147.26 $138.43 105,014
2018-09-05 $145.71 $146.88 $145.49 $146.80 $137.99 58,959
2018-09-04 $145.69 $146.08 $145.22 $146.04 $137.28 95,504
2018-08-31 $145.79 $146.29 $145.58 $146.07 $137.31 62,196
2018-08-30 $146.79 $146.93 $145.81 $146.01 $137.25 89,730
2018-08-29 $146.91 $147.23 $146.57 $147.03 $138.21 405,640
2018-08-28 $147.36 $147.55 $146.65 $146.73 $137.93 147,859
2018-08-27 $145.85 $147.16 $145.85 $146.97 $138.15 68,325
2018-08-24 $145.12 $145.43 $144.71 $145.36 $136.64 59,698
2018-08-23 $145.18 $145.28 $144.48 $144.69 $136.01 79,331
2018-08-22 $146.34 $146.34 $145.29 $145.35 $136.63 175,077
2018-08-21 $145.52 $146.74 $144.82 $146.59 $137.80 72,690
2018-08-20 $144.64 $145.62 $144.64 $145.27 $136.56 110,211
2018-08-17 $143.31 $144.70 $143.31 $144.46 $135.79 89,252
2018-08-16 $142.80 $143.89 $142.16 $143.54 $134.93 101,612
2018-08-15 $141.88 $142.05 $140.32 $141.91 $133.40 129,632
2018-08-14 $142.09 $143.26 $142.09 $142.73 $134.17 95,703
2018-08-13 $142.70 $142.84 $141.24 $141.72 $133.22 130,446
2018-08-10 $142.84 $142.98 $142.09 $142.56 $134.01 71,007
2018-08-09 $144.34 $144.60 $143.46 $143.55 $134.94 55,437
2018-08-08 $144.65 $144.65 $143.97 $144.14 $135.49 65,490
2018-08-07 $143.34 $145.04 $143.34 $144.77 $136.09 77,480
2018-08-06 $143.34 $143.89 $143.08 $143.79 $135.16 69,394
2018-08-03 $142.54 $143.67 $142.54 $143.48 $134.87 139,981
2018-08-02 $142.54 $143.46 $142.08 $143.29 $134.69 59,360
2018-08-01 $144.69 $144.69 $142.95 $143.29 $134.69 119,789
2018-07-31 $142.78 $145.19 $142.78 $144.94 $136.25 147,404
2018-07-30 $143.24 $144.05 $141.82 $141.94 $133.43 82,186
2018-07-27 $143.82 $144.04 $142.62 $143.19 $134.60 113,278
2018-07-26 $142.14 $143.68 $142.14 $143.49 $134.88 93,534
2018-07-25 $140.23 $142.36 $139.88 $142.23 $133.70 100,865
2018-07-24 $140.81 $141.50 $139.91 $140.50 $132.07 85,869
2018-07-23 $140.74 $140.74 $140.03 $140.27 $131.86 68,188
2018-07-20 $140.94 $141.57 $140.53 $141.02 $132.56 68,654
2018-07-19 $140.42 $141.47 $140.10 $141.21 $132.74 100,619
2018-07-18 $140.16 $141.29 $139.84 $141.17 $132.70 88,927
2018-07-17 $139.02 $139.87 $138.71 $139.71 $131.33 810,139
2018-07-16 $140.17 $140.43 $138.83 $139.05 $130.71 83,456
2018-07-13 $138.85 $140.06 $138.77 $139.87 $131.48 89,399
2018-07-12 $138.72 $139.21 $137.74 $139.06 $130.72 131,075
2018-07-11 $138.62 $138.69 $137.42 $137.66 $129.40 101,630
2018-07-10 $139.79 $140.25 $139.11 $139.76 $131.38 84,678
2018-07-09 $137.76 $139.59 $137.76 $139.47 $131.10 194,880
2018-07-06 $136.50 $137.52 $135.89 $137.10 $128.88 62,291
2018-07-05 $136.36 $136.69 $135.38 $136.69 $128.49 88,926
2018-07-03 $136.71 $137.20 $135.57 $135.84 $127.69 67,025
2018-07-02 $134.80 $136.19 $134.36 $136.19 $128.02 92,544
2018-06-29 $136.00 $137.22 $135.80 $135.81 $127.66 181,210
2018-06-28 $135.17 $135.94 $134.28 $135.49 $127.36 99,814
2018-06-27 $137.43 $138.77 $135.81 $135.85 $127.18 159,901
2018-06-26 $137.20 $137.62 $136.67 $137.00 $128.25 73,680
2018-06-25 $137.47 $137.68 $135.72 $136.52 $127.81 160,439
2018-06-22 $139.08 $139.28 $138.38 $138.44 $129.60 79,593
2018-06-21 $139.49 $139.49 $137.74 $138.08 $129.27 497,358
2018-06-20 $139.99 $140.12 $139.29 $139.76 $130.84 92,242
2018-06-19 $140.60 $140.69 $138.74 $139.55 $130.64 86,732
2018-06-18 $141.48 $142.29 $141.17 $142.17 $133.09 159,459
2018-06-15 $142.00 $142.65 $140.90 $142.48 $133.38 95,932
2018-06-14 $143.58 $143.98 $142.22 $142.70 $133.59 72,142
2018-06-13 $144.29 $144.31 $143.00 $143.03 $133.90 105,069
2018-06-12 $144.41 $144.62 $143.87 $144.24 $135.03 107,774
2018-06-11 $144.03 $144.71 $143.88 $144.31 $135.10 63,436
2018-06-08 $143.18 $144.04 $143.12 $144.02 $134.83 79,154
2018-06-07 $143.36 $143.72 $142.65 $143.43 $134.27 153,909
2018-06-06 $142.10 $143.07 $141.70 $143.07 $133.94 82,475
2018-06-05 $141.35 $141.90 $141.09 $141.90 $132.84 93,336
2018-06-04 $141.80 $142.57 $141.19 $141.39 $132.36 105,188
2018-06-01 $140.83 $141.72 $140.83 $141.41 $132.38 53,491
2018-05-31 $141.73 $141.73 $139.62 $139.88 $130.95 199,251
2018-05-30 $140.81 $142.19 $140.66 $141.89 $132.83 124,457
2018-05-29 $141.02 $141.24 $139.33 $140.02 $131.08 142,980
2018-05-25 $141.84 $142.27 $141.58 $142.01 $132.94 57,027
2018-05-24 $141.29 $142.31 $140.98 $142.20 $133.12 119,861
2018-05-23 $141.08 $141.47 $140.48 $141.47 $132.44 80,937
2018-05-22 $143.84 $143.84 $141.65 $141.69 $132.65 75,267
2018-05-21 $142.68 $144.03 $142.66 $143.54 $134.38 93,099
2018-05-18 $140.67 $141.67 $140.67 $141.57 $132.53 76,246
2018-05-17 $140.10 $141.30 $140.10 $140.73 $131.75 77,541
2018-05-16 $139.55 $140.63 $139.55 $140.12 $131.18 77,327
2018-05-15 $139.31 $139.63 $138.90 $139.50 $130.59 124,854
2018-05-14 $140.64 $141.00 $139.72 $139.98 $131.04 102,292
2018-05-11 $140.10 $140.79 $139.74 $140.31 $131.35 70,104
2018-05-10 $139.58 $140.20 $139.44 $139.97 $131.03 73,570
2018-05-09 $138.28 $139.45 $138.03 $139.13 $130.25 90,748
2018-05-08 $136.72 $138.01 $136.52 $137.76 $128.97 72,143
2018-05-07 $136.25 $137.24 $136.25 $136.81 $128.08 53,702
2018-05-04 $133.63 $136.26 $133.18 $135.78 $127.11 83,949
2018-05-03 $133.62 $134.73 $131.78 $134.18 $125.61 104,382
2018-05-02 $134.58 $135.47 $133.84 $133.93 $125.38 95,751
2018-05-01 $135.13 $135.96 $132.94 $134.85 $126.24 178,666
2018-04-30 $137.50 $137.77 $135.38 $135.38 $126.74 72,256
2018-04-27 $137.18 $137.48 $136.33 $137.26 $128.50 62,439
2018-04-26 $137.93 $137.95 $136.32 $137.37 $128.60 67,622
2018-04-25 $137.95 $138.45 $136.24 $137.99 $129.18 194,200
2018-04-24 $142.29 $142.50 $136.12 $137.72 $128.93 120,074
2018-04-23 $141.99 $142.15 $140.85 $141.39 $132.36 53,286
2018-04-20 $142.70 $143.00 $141.15 $141.64 $132.60 64,398
2018-04-19 $142.44 $142.94 $141.48 $142.25 $133.17 78,899
2018-04-18 $142.25 $143.29 $142.14 $142.74 $133.63 126,460
2018-04-17 $141.34 $141.93 $141.03 $141.44 $132.41 112,219
2018-04-16 $139.74 $140.58 $139.51 $140.33 $131.37 73,525
2018-04-13 $139.85 $139.94 $138.15 $138.69 $129.84 61,064
2018-04-12 $138.10 $139.67 $138.10 $139.05 $130.17 58,819
2018-04-11 $137.20 $138.21 $137.07 $137.29 $128.53 82,796
2018-04-10 $138.05 $138.88 $137.34 $138.21 $129.39 105,372
2018-04-09 $137.62 $138.18 $135.93 $136.11 $127.42 71,698
2018-04-06 $138.82 $139.81 $135.29 $136.48 $127.77 106,596
2018-04-05 $139.56 $140.59 $139.33 $140.31 $131.35 122,042
2018-04-04 $135.31 $139.00 $135.10 $138.91 $130.04 146,156
2018-04-03 $136.73 $138.20 $136.18 $138.20 $129.38 163,885
2018-04-02 $138.64 $138.90 $134.55 $136.10 $127.41 222,081
2018-03-29 $137.83 $140.17 $137.57 $139.11 $130.23 109,651
2018-03-28 $137.79 $138.18 $136.20 $137.06 $128.31 80,687
2018-03-27 $140.08 $140.63 $137.00 $137.48 $128.70 153,142
2018-03-26 $138.65 $139.68 $137.07 $139.54 $130.63 106,128
2018-03-23 $138.64 $138.64 $136.25 $136.36 $127.66 186,618
2018-03-22 $141.88 $142.15 $138.46 $138.50 $129.66 150,892
2018-03-21 $142.77 $144.36 $142.40 $143.11 $133.97 88,812
2018-03-20 $142.58 $143.51 $142.58 $142.79 $133.67 67,612
2018-03-19 $142.92 $142.92 $141.21 $142.38 $133.29 168,943
2018-03-16 $142.75 $143.87 $142.65 $143.34 $134.19 639,622
2018-03-15 $143.27 $143.96 $142.40 $143.10 $133.50 223,050
2018-03-14 $145.02 $145.02 $142.67 $142.90 $133.32 84,854
2018-03-13 $145.44 $146.05 $144.12 $144.45 $134.76 92,377
2018-03-12 $146.75 $146.76 $144.73 $145.06 $135.33 104,248
2018-03-09 $144.17 $146.45 $143.96 $146.44 $136.62 95,821
2018-03-08 $143.10 $143.47 $142.08 $143.36 $133.75 78,710
2018-03-07 $140.92 $142.88 $140.92 $142.61 $133.05 84,808
2018-03-06 $142.40 $142.72 $141.48 $142.58 $133.02 783,357
2018-03-05 $139.32 $142.04 $138.84 $141.74 $132.24 86,375
2018-03-02 $138.89 $140.51 $138.01 $140.12 $130.72 234,877
2018-03-01 $142.47 $143.27 $139.40 $140.09 $130.70 166,201
2018-02-28 $145.16 $145.29 $142.38 $142.38 $132.83 97,574
2018-02-27 $146.51 $147.30 $144.57 $144.57 $134.88 79,327
2018-02-26 $145.34 $146.61 $144.66 $146.36 $136.55 99,498
2018-02-23 $144.24 $144.66 $143.39 $144.66 $134.96 70,391
2018-02-22 $143.14 $144.76 $142.87 $143.46 $133.84 90,084
2018-02-21 $142.86 $145.10 $142.68 $142.75 $133.18 138,628
2018-02-20 $143.24 $143.99 $142.21 $142.61 $133.05 155,939
2018-02-16 $143.69 $145.37 $143.59 $144.05 $134.39 120,874
2018-02-15 $142.97 $143.89 $141.88 $143.89 $134.24 175,597
2018-02-14 $139.43 $142.14 $139.36 $141.98 $132.46 183,738
2018-02-13 $139.15 $140.40 $138.95 $140.12 $130.72 132,386
2018-02-12 $138.65 $140.80 $137.96 $139.80 $130.43 246,735
2018-02-09 $137.80 $138.87 $133.63 $137.72 $128.48 303,114
2018-02-08 $141.93 $141.93 $136.39 $136.39 $127.24 239,108
2018-02-07 $141.23 $143.59 $141.10 $141.76 $132.25 220,937
2018-02-06 $136.69 $141.78 $135.63 $141.40 $131.92 279,325
2018-02-05 $144.27 $145.78 $138.33 $139.00 $129.68 295,306
2018-02-02 $147.90 $147.90 $145.59 $145.65 $135.88 208,080
2018-02-01 $148.25 $149.94 $148.00 $148.88 $138.90 155,898
2018-01-31 $149.67 $150.38 $148.53 $148.91 $138.92 266,849
2018-01-30 $148.90 $149.30 $147.95 $148.62 $138.65 184,006
2018-01-29 $150.59 $151.28 $149.84 $149.87 $139.82 125,541
2018-01-26 $149.62 $150.80 $149.16 $150.77 $140.66 125,225
2018-01-25 $149.77 $149.77 $148.11 $149.30 $139.29 157,431
2018-01-24 $149.53 $150.02 $148.32 $149.25 $139.24 135,559
2018-01-23 $149.36 $149.59 $148.68 $149.55 $139.52 213,362
2018-01-22 $149.00 $149.35 $148.25 $149.35 $139.33 128,550
2018-01-19 $148.97 $149.40 $148.54 $149.39 $139.37 126,434
2018-01-18 $149.66 $149.80 $148.61 $148.71 $138.74 120,643
2018-01-17 $148.98 $149.61 $148.61 $149.48 $139.46 206,474
2018-01-16 $150.71 $150.98 $148.17 $148.67 $138.70 345,703
2018-01-12 $149.41 $150.33 $149.28 $150.12 $140.05 173,907
2018-01-11 $147.46 $148.97 $146.94 $148.89 $138.91 226,471
2018-01-10 $146.73 $147.32 $146.22 $146.86 $137.01 681,105
2018-01-09 $146.55 $147.38 $146.55 $146.98 $137.12 155,949
2018-01-08 $146.00 $146.40 $145.56 $146.38 $136.56 112,455
2018-01-05 $145.62 $145.76 $144.81 $145.74 $135.97 130,736
2018-01-04 $144.48 $145.06 $144.43 $144.93 $135.21 275,804
2018-01-03 $143.61 $143.98 $143.17 $143.85 $134.20 180,347
2018-01-02 $142.92 $143.38 $142.43 $143.38 $133.77 268,748
2017-12-29 $143.05 $143.47 $142.37 $142.37 $132.82 91,468
2017-12-28 $142.71 $142.81 $142.11 $142.81 $133.23 86,066
2017-12-27 $142.30 $142.54 $142.10 $142.51 $132.95 73,852
2017-12-26 $142.26 $142.59 $141.96 $142.16 $132.63 103,682
2017-12-22 $142.21 $142.21 $141.50 $141.95 $132.43 120,693
2017-12-21 $142.23 $142.40 $141.61 $142.01 $132.49 257,578
2017-12-20 $141.97 $142.16 $141.50 $141.77 $132.26 160,625
2017-12-19 $141.74 $141.82 $141.00 $141.15 $131.68 127,148
2017-12-18 $141.14 $141.54 $141.10 $141.43 $131.95 139,618
2017-12-15 $139.91 $140.71 $139.73 $140.18 $130.78 184,401
2017-12-14 $140.46 $140.56 $139.01 $139.07 $129.74 100,466
2017-12-13 $140.20 $141.43 $140.20 $140.63 $130.62 117,123
2017-12-12 $140.21 $140.56 $140.10 $140.10 $130.13 69,732
2017-12-11 $140.43 $140.67 $139.76 $139.93 $129.97 96,353
2017-12-08 $140.54 $140.54 $139.95 $140.37 $130.38 111,155
2017-12-07 $138.61 $140.15 $138.60 $139.84 $129.89 104,831
2017-12-06 $138.38 $139.22 $138.38 $138.66 $128.79 92,001
2017-12-05 $140.25 $140.25 $138.52 $138.64 $128.77 738,434
2017-12-04 $140.29 $141.42 $139.91 $139.91 $129.95 119,462
2017-12-01 $140.27 $140.34 $137.04 $138.85 $128.97 111,320
2017-11-30 $138.76 $140.68 $138.76 $140.36 $130.37 134,674
2017-11-29 $137.42 $138.40 $137.35 $138.25 $128.41 106,304
2017-11-28 $135.33 $137.21 $135.32 $137.14 $127.38 69,073
2017-11-27 $134.98 $135.31 $134.94 $135.11 $125.49 98,198
2017-11-24 $135.24 $135.25 $134.83 $134.89 $125.29 35,899
2017-11-22 $135.02 $135.13 $134.79 $134.89 $125.29 95,208
2017-11-21 $134.15 $134.77 $134.11 $134.77 $125.18 63,651
2017-11-20 $133.14 $133.76 $133.14 $133.74 $124.22 74,218
2017-11-17 $133.28 $133.37 $132.89 $133.01 $123.54 53,056
2017-11-16 $132.70 $133.73 $132.70 $133.56 $124.05 52,726
2017-11-15 $132.26 $132.59 $131.84 $132.16 $122.75 70,402
2017-11-14 $133.05 $133.55 $132.54 $132.88 $123.42 126,040
2017-11-13 $133.67 $133.67 $133.15 $133.40 $123.91 81,884
2017-11-10 $133.67 $134.21 $133.49 $134.06 $124.52 131,760
2017-11-09 $134.87 $134.87 $133.36 $133.89 $124.36 90,344
2017-11-08 $135.54 $135.57 $135.10 $135.42 $125.78 60,625
2017-11-07 $135.89 $135.97 $135.37 $135.66 $126.00 154,823
2017-11-06 $135.72 $135.93 $135.56 $135.72 $126.06 60,429
2017-11-03 $135.79 $135.95 $135.40 $135.63 $125.98 59,507
2017-11-02 $134.86 $135.84 $134.64 $135.76 $126.10 115,992
2017-11-01 $135.73 $135.90 $134.80 $134.99 $125.38 119,192
2017-10-31 $135.64 $135.69 $135.14 $135.15 $125.53 77,093
2017-10-30 $136.18 $136.22 $135.26 $135.29 $125.66 68,218
2017-10-27 $136.50 $136.77 $136.31 $136.52 $126.80 64,045
2017-10-26 $136.54 $136.95 $136.30 $136.47 $126.76 87,930
2017-10-25 $137.29 $137.29 $135.38 $136.01 $126.33 117,337
2017-10-24 $137.22 $137.74 $137.22 $137.40 $127.62 147,352
2017-10-23 $137.66 $137.70 $136.62 $136.62 $126.90 111,530
2017-10-20 $136.20 $137.71 $135.66 $137.71 $127.91 66,235
2017-10-19 $135.57 $136.24 $135.12 $136.20 $126.51 65,325
2017-10-18 $135.94 $136.32 $135.78 $135.98 $126.30 49,962
2017-10-17 $135.93 $136.06 $135.57 $135.73 $126.07 55,585
2017-10-16 $136.09 $136.26 $135.84 $136.21 $126.52 45,336
2017-10-13 $136.65 $136.88 $135.93 $135.98 $126.30 66,761
2017-10-12 $135.45 $136.42 $135.45 $136.30 $126.60 80,531
2017-10-11 $135.68 $135.79 $135.37 $135.68 $126.02 55,256
2017-10-10 $136.20 $136.32 $135.63 $135.74 $126.08 53,149
2017-10-09 $136.15 $136.21 $135.36 $135.52 $125.87 52,641
2017-10-06 $136.05 $136.11 $135.51 $136.04 $126.36 82,918
2017-10-05 $135.87 $136.18 $135.50 $136.05 $126.37 62,973
2017-10-04 $136.09 $136.09 $135.62 $135.82 $126.15 66,492
2017-10-03 $135.46 $135.94 $135.23 $135.93 $126.26 185,680
2017-10-02 $134.42 $135.32 $134.30 $135.27 $125.64 225,978
2017-09-29 $133.95 $134.28 $133.75 $134.26 $124.70 80,045
2017-09-28 $133.86 $134.26 $133.41 $133.94 $124.41 61,111
2017-09-27 $134.01 $134.22 $133.33 $133.99 $124.45 73,998
2017-09-26 $134.07 $134.35 $133.99 $134.06 $123.98 102,130
2017-09-25 $133.91 $134.10 $133.21 $134.04 $123.96 124,714
2017-09-22 $133.40 $134.03 $133.40 $133.87 $123.80 91,742
2017-09-21 $133.07 $133.60 $132.77 $133.45 $123.41 84,639
2017-09-20 $132.21 $133.15 $132.19 $133.07 $123.06 134,107
2017-09-19 $131.98 $132.17 $131.92 $132.15 $122.21 130,662
2017-09-18 $131.66 $132.05 $131.35 $131.92 $122.00 77,256
2017-09-15 $130.51 $131.08 $130.38 $131.08 $121.22 45,271
2017-09-14 $129.83 $130.49 $129.67 $130.49 $120.67 103,013
2017-09-13 $130.04 $130.23 $129.70 $130.04 $120.26 75,834
2017-09-12 $129.76 $130.23 $129.59 $130.23 $120.43 76,251
2017-09-11 $128.95 $129.45 $128.93 $129.42 $119.68 91,499
2017-09-08 $127.48 $128.56 $127.02 $128.40 $118.74 62,143
2017-09-07 $127.74 $127.86 $127.23 $127.78 $118.17 68,044
2017-09-06 $127.96 $128.22 $127.77 $127.82 $118.21 72,211
2017-09-05 $128.79 $128.79 $127.43 $127.68 $118.08 88,112
2017-09-01 $128.97 $129.40 $128.95 $129.03 $119.32 63,646
2017-08-31 $128.40 $128.91 $128.31 $128.68 $119.00 58,217
2017-08-30 $127.54 $128.10 $127.36 $128.01 $118.38 47,512
2017-08-29 $126.02 $127.55 $126.02 $127.49 $117.90 69,362
2017-08-28 $127.15 $127.15 $126.42 $126.61 $117.09 51,836
2017-08-25 $126.47 $126.89 $126.38 $126.55 $117.03 53,988
2017-08-24 $126.64 $126.80 $125.92 $125.94 $116.47 50,455
2017-08-23 $126.98 $126.98 $126.31 $126.31 $116.81 63,377
2017-08-22 $126.46 $127.50 $126.46 $127.38 $117.80 86,239
2017-08-21 $126.02 $126.14 $125.65 $126.00 $116.52 69,777
2017-08-18 $126.10 $126.61 $125.63 $125.93 $116.46 63,650
2017-08-17 $128.21 $128.47 $126.39 $126.39 $116.88 156,541
2017-08-16 $128.59 $129.03 $128.53 $128.64 $118.96 52,768
2017-08-15 $128.95 $128.95 $128.29 $128.47 $118.81 51,422
2017-08-14 $128.23 $129.03 $127.96 $128.84 $119.15 55,528
2017-08-11 $127.41 $127.97 $127.03 $127.46 $117.87 93,099
2017-08-10 $128.62 $128.89 $127.30 $127.31 $117.73 111,439
2017-08-09 $128.95 $129.30 $128.93 $129.11 $119.40 60,685
2017-08-08 $129.41 $130.12 $129.09 $129.26 $119.54 59,166
2017-08-07 $129.68 $129.69 $129.31 $129.58 $119.83 91,504
2017-08-04 $129.52 $129.75 $129.11 $129.62 $119.87 68,328
2017-08-03 $128.80 $129.25 $128.58 $129.22 $119.50 60,606
2017-08-02 $128.32 $128.81 $128.15 $128.73 $119.05 92,392
2017-08-01 $128.99 $129.00 $128.09 $128.35 $118.70 285,150
2017-07-31 $129.04 $129.24 $128.65 $128.65 $118.97 66,378
2017-07-28 $128.39 $128.85 $128.10 $128.81 $119.12 89,360
2017-07-27 $129.33 $129.34 $128.07 $128.62 $118.95 105,705
2017-07-26 $129.68 $129.80 $129.03 $129.21 $119.49 116,818
2017-07-25 $129.64 $129.79 $128.88 $129.32 $119.59 86,699
2017-07-24 $129.63 $129.63 $129.08 $129.29 $119.56 67,650
2017-07-21 $129.20 $129.69 $128.89 $129.66 $119.91 119,919
2017-07-20 $130.88 $130.88 $129.88 $130.03 $120.25 75,912
2017-07-19 $130.24 $130.62 $130.06 $130.60 $120.78 414,612
2017-07-18 $130.41 $130.57 $129.85 $130.22 $120.42 247,550
2017-07-17 $130.52 $130.83 $130.24 $130.58 $120.76 166,594
2017-07-14 $130.24 $130.89 $130.14 $130.56 $120.74 95,039
2017-07-13 $130.19 $130.20 $129.67 $130.08 $120.30 115,284
2017-07-12 $130.10 $130.75 $129.98 $130.15 $120.36 83,983
2017-07-11 $129.25 $129.60 $128.48 $129.35 $119.62 72,158
2017-07-10 $129.21 $129.96 $129.00 $129.37 $119.64 78,802
2017-07-07 $128.45 $129.42 $128.35 $129.15 $119.44 75,316
2017-07-06 $129.11 $129.12 $128.00 $128.19 $118.55 124,211
2017-07-05 $129.36 $129.62 $128.90 $129.46 $119.72 147,353
2017-07-03 $128.86 $129.65 $128.76 $129.20 $119.48 225,359
2017-06-30 $127.90 $128.91 $127.90 $128.41 $118.75 64,167
2017-06-29 $128.56 $128.68 $126.59 $127.39 $117.81 76,052
2017-06-28 $127.85 $128.70 $127.85 $128.38 $118.72 112,238
2017-06-27 $128.52 $128.57 $127.66 $127.66 $117.57 102,490
2017-06-26 $128.87 $129.33 $128.40 $128.57 $118.41 60,814
2017-06-23 $128.07 $128.72 $127.81 $128.46 $118.31 105,108
2017-06-22 $128.25 $128.35 $127.86 $128.01 $117.89 66,232
2017-06-21 $129.38 $129.38 $128.05 $128.22 $118.09 96,454
2017-06-20 $130.48 $130.48 $129.19 $129.21 $119.00 169,206
2017-06-19 $130.42 $130.82 $130.10 $130.67 $120.34 81,871
2017-06-16 $129.86 $129.95 $129.46 $129.90 $119.63 147,712
2017-06-15 $128.30 $129.64 $128.02 $129.61 $119.37 76,488
2017-06-14 $129.60 $129.60 $128.64 $129.02 $118.82 56,978
2017-06-13 $129.05 $129.32 $128.79 $129.31 $119.09 50,031
2017-06-12 $128.74 $129.02 $128.10 $128.76 $118.58 85,902
2017-06-09 $127.88 $128.46 $127.63 $128.26 $118.12 99,619
2017-06-08 $127.12 $127.93 $127.01 $127.72 $117.63 95,018
2017-06-07 $127.46 $127.46 $126.65 $127.05 $117.01 104,315
2017-06-06 $127.71 $127.75 $127.25 $127.29 $117.23 91,042
2017-06-05 $128.67 $128.80 $128.12 $128.15 $118.02 59,695
2017-06-02 $128.32 $129.33 $128.25 $128.67 $118.50 88,400
2017-06-01 $127.27 $128.28 $126.90 $128.01 $117.89 170,467
2017-05-31 $126.85 $126.98 $125.98 $126.88 $116.85 62,008
2017-05-30 $126.57 $126.81 $126.25 $126.66 $116.65 63,894
2017-05-26 $126.63 $127.00 $126.59 $126.88 $116.85 41,409
2017-05-25 $126.51 $126.92 $126.28 $126.76 $116.74 113,640
2017-05-24 $126.10 $126.69 $125.81 $126.15 $116.18 90,388
2017-05-23 $126.13 $126.19 $125.49 $126.15 $116.18 65,382
2017-05-22 $125.77 $126.02 $125.41 $125.81 $115.87 94,246
2017-05-19 $123.82 $125.46 $123.80 $124.94 $115.07 61,204
2017-05-18 $122.79 $123.91 $122.13 $123.33 $113.58 70,623
2017-05-17 $124.64 $124.67 $123.12 $123.24 $113.50 218,780
2017-05-16 $126.11 $126.11 $125.30 $125.78 $115.84 66,545
2017-05-15 $125.38 $126.04 $125.28 $125.89 $115.94 63,004
2017-05-12 $125.72 $125.72 $125.04 $125.25 $115.35 62,205
2017-05-11 $125.81 $126.30 $125.00 $126.14 $116.17 220,020
2017-05-10 $126.55 $126.58 $125.95 $126.31 $116.33 79,018
2017-05-09 $126.67 $126.87 $126.42 $126.63 $116.62 98,073
2017-05-08 $126.96 $126.98 $126.33 $126.50 $116.50 57,570
2017-05-05 $126.33 $126.93 $126.11 $126.93 $116.90 73,105
2017-05-04 $126.47 $126.61 $125.56 $126.25 $116.27 112,512
2017-05-03 $125.96 $126.35 $125.54 $126.21 $116.23 82,150
2017-05-02 $125.99 $126.28 $125.71 $126.27 $116.29 93,791
2017-05-01 $126.23 $126.25 $125.42 $125.75 $115.81 226,223
2017-04-28 $126.99 $126.99 $125.93 $126.03 $116.07 61,456
2017-04-27 $126.73 $127.19 $126.33 $126.72 $116.70 73,146
2017-04-26 $126.84 $127.40 $126.67 $126.67 $116.66 74,832
2017-04-25 $126.46 $127.07 $126.28 $126.77 $116.75 127,223
2017-04-24 $125.81 $126.21 $125.61 $125.96 $116.00 110,950
2017-04-21 $124.30 $124.64 $123.91 $124.27 $114.45 86,642
2017-04-20 $123.37 $124.63 $123.04 $124.23 $114.41 86,324
2017-04-19 $122.96 $123.44 $122.58 $122.77 $113.07 85,461
2017-04-18 $122.17 $122.71 $122.01 $122.53 $112.85 71,075
2017-04-17 $121.78 $122.73 $121.60 $122.72 $113.02 63,507
2017-04-13 $122.18 $122.63 $121.45 $121.45 $111.85 76,428
2017-04-12 $124.17 $124.17 $122.34 $122.46 $112.78 82,158
2017-04-11 $123.80 $124.22 $123.00 $124.20 $114.38 69,910
2017-04-10 $123.75 $124.63 $123.60 $123.94 $114.14 108,245
2017-04-07 $123.56 $123.95 $123.18 $123.59 $113.82 148,515
2017-04-06 $122.91 $123.90 $122.82 $123.38 $113.63 65,030
2017-04-05 $123.80 $124.86 $122.81 $122.94 $113.22 102,209
2017-04-04 $123.06 $123.42 $122.99 $123.33 $113.58 65,184
2017-04-03 $123.83 $124.07 $122.49 $123.19 $113.45 115,761
2017-03-31 $123.82 $124.27 $123.63 $123.73 $113.95 69,009
2017-03-30 $123.36 $124.09 $123.29 $124.01 $114.21 74,213
2017-03-29 $123.09 $123.93 $122.69 $123.27 $113.53 67,405
2017-03-28 $121.72 $123.55 $121.60 $123.15 $113.42 72,126
2017-03-27 $120.99 $122.11 $120.45 $121.86 $112.23 109,685
2017-03-24 $122.81 $123.12 $121.82 $122.25 $112.59 79,764
2017-03-23 $123.20 $123.96 $122.95 $123.19 $112.95 60,657
2017-03-22 $122.86 $123.39 $122.49 $123.23 $112.99 84,310
2017-03-21 $125.40 $125.42 $122.80 $122.89 $112.68 98,468
2017-03-20 $125.35 $125.49 $124.83 $125.00 $114.61 74,486
2017-03-17 $125.23 $125.62 $124.88 $125.30 $114.89 61,254
2017-03-16 $125.48 $125.48 $124.66 $124.81 $114.44 82,949
2017-03-15 $123.99 $125.58 $123.86 $125.27 $114.86 74,283
2017-03-14 $124.34 $124.43 $123.34 $123.70 $113.42 80,647
2017-03-13 $124.84 $124.99 $124.46 $124.83 $114.45 77,583
2017-03-10 $124.53 $124.84 $123.81 $124.81 $114.44 91,349
2017-03-09 $124.76 $124.85 $123.50 $123.92 $113.62 89,578
2017-03-08 $125.15 $125.29 $124.48 $124.59 $114.23 77,839
2017-03-07 $125.40 $125.67 $124.96 $125.08 $114.68 147,121
2017-03-06 $125.47 $125.72 $125.21 $125.61 $115.17 94,758
2017-03-03 $125.87 $126.23 $125.43 $126.03 $115.55 87,560
2017-03-02 $127.19 $127.19 $125.84 $125.93 $115.46 99,745
2017-03-01 $126.19 $127.63 $126.19 $127.26 $116.68 357,553
2017-02-28 $125.76 $125.86 $124.87 $125.01 $114.62 143,622
2017-02-27 $125.10 $125.84 $124.81 $125.84 $115.38 196,517
2017-02-24 $124.00 $125.09 $123.70 $125.09 $114.69 137,888
2017-02-23 $125.67 $125.76 $124.20 $124.53 $114.18 93,457
2017-02-22 $125.58 $125.61 $125.11 $125.42 $115.00 118,298
2017-02-21 $125.45 $125.98 $125.35 $125.87 $115.41 199,844
2017-02-17 $124.72 $125.21 $124.39 $125.21 $114.80 159,727
2017-02-16 $125.11 $125.15 $124.30 $125.12 $114.72 124,964
2017-02-15 $124.45 $125.27 $124.23 $125.12 $114.72 143,071
2017-02-14 $124.19 $124.41 $123.73 $124.41 $114.07 148,893
2017-02-13 $123.82 $124.62 $123.82 $124.34 $114.01 143,020
2017-02-10 $122.87 $123.46 $122.73 $123.35 $113.10 144,357
2017-02-09 $121.65 $122.65 $121.48 $122.42 $112.24 107,336
2017-02-08 $121.52 $121.52 $120.93 $121.36 $111.27 89,972
2017-02-07 $121.91 $122.24 $121.44 $121.56 $111.46 103,621
2017-02-06 $121.62 $121.88 $121.13 $121.43 $111.34 140,058
2017-02-03 $120.99 $121.68 $120.82 $121.59 $111.48 113,112
2017-02-02 $120.53 $120.89 $120.00 $120.45 $110.44 164,612
2017-02-01 $121.09 $121.62 $120.17 $120.80 $110.76 571,491
2017-01-31 $121.40 $121.41 $120.21 $120.93 $110.88 153,071
2017-01-30 $122.49 $122.49 $120.81 $121.82 $111.69 177,836
2017-01-27 $123.38 $123.40 $122.72 $122.84 $112.63 330,529
2017-01-26 $123.16 $123.68 $122.64 $123.22 $112.98 186,031
2017-01-25 $122.49 $123.19 $122.39 $123.05 $112.82 339,638
2017-01-24 $120.32 $121.89 $120.26 $121.68 $111.57 158,108
2017-01-23 $120.86 $121.02 $119.58 $120.16 $110.17 1,037,517
2017-01-20 $121.01 $121.13 $120.41 $120.97 $110.92 232,866
2017-01-19 $121.04 $121.61 $120.28 $120.91 $110.86 119,644
2017-01-18 $119.84 $120.59 $119.71 $120.47 $110.46 98,722
2017-01-17 $120.61 $120.61 $119.66 $119.90 $109.93 216,361
2017-01-13 $120.61 $121.18 $120.61 $121.03 $110.97 132,219
2017-01-12 $120.90 $120.90 $119.27 $120.47 $110.46 173,697
2017-01-11 $120.44 $121.05 $120.28 $121.05 $110.99 228,085
2017-01-10 $119.82 $120.75 $119.74 $120.32 $110.32 174,953
2017-01-09 $120.52 $120.59 $119.65 $119.73 $109.78 138,371
2017-01-06 $120.34 $121.08 $119.81 $120.59 $110.57 135,287
2017-01-05 $120.74 $121.26 $119.66 $120.22 $110.23 191,008
2017-01-04 $120.30 $120.89 $120.25 $120.86 $110.81 199,076
2017-01-03 $120.12 $120.76 $119.40 $120.04 $110.06 215,173
2016-12-30 $119.85 $119.94 $118.87 $119.26 $109.35 222,814
2016-12-29 $119.89 $120.21 $119.35 $119.65 $109.71 93,661
2016-12-28 $121.10 $121.15 $119.61 $119.62 $109.68 105,702
2016-12-27 $120.90 $121.17 $120.74 $120.94 $110.89 126,027
2016-12-23 $120.49 $120.76 $120.41 $120.71 $110.68 98,652
2016-12-22 $120.88 $120.90 $120.20 $120.58 $110.56 525,973
2016-12-21 $121.35 $121.35 $120.85 $120.85 $110.81 128,599
2016-12-20 $120.79 $121.36 $120.78 $121.34 $111.25 135,888
2016-12-19 $120.20 $120.64 $120.00 $120.50 $110.48 173,912
2016-12-16 $120.01 $120.83 $119.73 $119.83 $109.87 202,328
2016-12-15 $119.99 $120.95 $119.87 $120.07 $110.09 214,958
2016-12-14 $120.97 $121.43 $119.79 $119.92 $109.95 224,639
2016-12-13 $122.51 $122.59 $121.44 $121.76 $111.08 140,994
2016-12-12 $122.46 $122.46 $121.43 $121.99 $111.29 244,715
2016-12-09 $122.28 $122.69 $122.14 $122.64 $111.88 201,598
2016-12-08 $122.63 $122.63 $121.75 $122.21 $111.49 242,602
2016-12-07 $120.44 $122.50 $120.33 $122.45 $111.71 209,193
2016-12-06 $119.92 $120.46 $119.47 $120.45 $109.88 204,692
2016-12-05 $120.34 $120.56 $119.66 $119.82 $109.31 335,075
2016-12-02 $119.93 $120.15 $119.45 $119.76 $109.25 282,943
2016-12-01 $119.30 $120.06 $119.10 $119.78 $109.27 382,938
2016-11-30 $119.20 $119.88 $119.01 $119.04 $108.60 172,005
2016-11-29 $118.90 $119.38 $118.75 $118.98 $108.54 140,958
2016-11-28 $119.80 $119.80 $118.93 $119.06 $108.62 192,454
2016-11-25 $119.78 $119.92 $119.48 $119.92 $109.40 130,428
2016-11-23 $118.70 $119.42 $118.63 $119.34 $108.87 293,289
2016-11-22 $118.08 $118.49 $117.95 $118.44 $108.05 197,164
2016-11-21 $117.48 $117.74 $117.22 $117.73 $107.40 176,473
2016-11-18 $117.14 $117.18 $116.75 $117.11 $106.84 206,013
2016-11-17 $116.89 $117.19 $116.79 $117.15 $106.87 202,460
2016-11-16 $117.08 $117.49 $116.40 $116.78 $106.53 256,964
2016-11-15 $117.09 $117.34 $116.26 $117.34 $107.05 174,275
2016-11-14 $116.83 $117.25 $116.54 $116.76 $106.52 308,761
2016-11-11 $115.41 $116.15 $115.10 $116.13 $105.94 276,913
2016-11-10 $113.97 $115.79 $113.44 $115.55 $105.41 535,026
2016-11-09 $109.68 $113.52 $109.68 $113.06 $103.14 247,426
2016-11-08 $109.36 $110.47 $109.23 $110.20 $100.53 182,289
2016-11-07 $108.48 $109.56 $108.48 $109.56 $99.95 100,122
2016-11-04 $106.81 $107.88 $106.62 $107.01 $97.62 64,761
2016-11-03 $107.29 $107.29 $106.58 $106.80 $97.43 80,394
2016-11-02 $107.38 $107.83 $106.80 $107.06 $97.67 78,910
2016-11-01 $108.59 $108.62 $107.00 $107.50 $98.07 278,915
2016-10-31 $108.50 $108.79 $108.42 $108.47 $98.95 52,737
2016-10-28 $107.74 $108.95 $107.74 $108.21 $98.72 71,619
2016-10-27 $108.60 $108.63 $107.43 $107.58 $98.14 82,500
2016-10-26 $107.51 $108.92 $107.45 $108.31 $98.81 76,880
2016-10-25 $108.40 $108.44 $107.92 $108.00 $98.53 46,274
2016-10-24 $108.72 $109.29 $108.53 $108.64 $99.11 63,938
2016-10-21 $107.45 $108.27 $107.00 $108.18 $98.69 60,947
2016-10-20 $108.62 $108.77 $108.09 $108.36 $98.85 131,777
2016-10-19 $108.70 $109.19 $108.42 $108.84 $99.29 59,698
2016-10-18 $108.98 $109.15 $108.44 $108.54 $99.02 45,178
2016-10-17 $108.33 $108.68 $108.26 $108.27 $98.77 37,477
2016-10-14 $108.91 $109.30 $108.45 $108.45 $98.94 137,473
2016-10-13 $107.81 $108.58 $107.27 $108.24 $98.74 74,115
2016-10-12 $108.34 $108.83 $108.00 $108.50 $98.98 76,292
2016-10-11 $109.37 $109.37 $107.91 $108.25 $98.75 53,428
2016-10-10 $109.70 $110.17 $109.42 $109.52 $99.91 50,543
2016-10-07 $110.22 $110.22 $108.96 $109.40 $99.80 61,191
2016-10-06 $110.57 $110.86 $110.15 $110.80 $101.08 44,146
2016-10-05 $110.32 $110.96 $110.32 $110.70 $100.99 50,576
2016-10-04 $111.03 $111.16 $109.84 $110.09 $100.43 63,194
2016-10-03 $110.36 $110.95 $110.36 $110.82 $101.09 62,687
2016-09-30 $110.28 $111.21 $110.15 $110.90 $101.17 94,752
2016-09-29 $110.52 $111.02 $109.60 $109.85 $100.21 69,661
2016-09-28 $110.01 $110.73 $109.69 $110.71 $101.00 56,322
2016-09-27 $109.13 $109.96 $108.88 $109.87 $100.23 173,832
2016-09-26 $109.21 $109.51 $108.86 $109.10 $99.53 73,945
2016-09-23 $110.16 $110.18 $109.59 $109.62 $100.00 1,051,324
2016-09-22 $110.01 $110.55 $110.01 $110.38 $100.70 61,672
2016-09-21 $108.43 $109.53 $108.26 $109.45 $99.85 173,611
2016-09-20 $108.47 $108.90 $107.95 $107.95 $98.48 57,572
2016-09-19 $108.82 $109.39 $108.39 $108.70 $98.64 70,040
2016-09-16 $108.73 $108.91 $108.01 $108.22 $98.21 61,037
2016-09-15 $108.04 $109.23 $107.87 $108.99 $98.91 154,707
2016-09-14 $108.30 $108.87 $107.88 $108.02 $98.03 55,050
2016-09-13 $109.23 $109.50 $108.11 $108.29 $98.27 99,896
2016-09-12 $108.21 $110.33 $107.90 $110.14 $99.95 83,628
2016-09-09 $111.19 $111.25 $108.70 $108.70 $98.64 131,353
2016-09-08 $111.85 $112.08 $111.74 $112.04 $101.68 73,411
2016-09-07 $111.70 $112.20 $111.67 $112.13 $101.76 60,137
2016-09-06 $112.34 $112.36 $111.52 $111.90 $101.55 94,650
2016-09-02 $112.07 $112.51 $111.94 $112.22 $101.84 59,994
2016-09-01 $111.64 $111.68 $110.72 $111.68 $101.35 197,579
2016-08-31 $112.14 $112.14 $111.13 $111.62 $101.29 60,792
2016-08-30 $112.24 $112.42 $111.91 $112.17 $101.79 53,896
2016-08-29 $111.74 $112.44 $111.74 $112.31 $101.92 64,263
2016-08-26 $112.15 $112.77 $111.31 $111.66 $101.33 82,425
2016-08-25 $111.85 $112.23 $111.85 $112.03 $101.67 50,106
2016-08-24 $112.39 $112.39 $111.90 $112.05 $101.68 50,574
2016-08-23 $112.44 $112.81 $112.44 $112.44 $102.04 85,058
2016-08-22 $112.00 $112.29 $111.66 $112.13 $101.76 95,218
2016-08-19 $111.70 $112.30 $111.59 $112.24 $101.86 52,793
2016-08-18 $111.66 $112.13 $111.66 $112.13 $101.76 56,697
2016-08-17 $111.49 $111.82 $111.18 $111.78 $101.44 56,191
2016-08-16 $111.75 $111.76 $111.40 $111.42 $101.11 70,649
2016-08-15 $111.41 $112.14 $111.41 $112.00 $101.64 44,469
2016-08-12 $111.34 $111.39 $111.00 $111.22 $100.93 82,856
2016-08-11 $111.09 $111.73 $111.09 $111.59 $101.27 55,128
2016-08-10 $110.99 $111.04 $110.54 $110.90 $100.64 44,356
2016-08-09 $111.03 $111.25 $110.81 $111.01 $100.74 239,501
2016-08-08 $111.07 $111.46 $110.84 $111.03 $100.76 52,745
2016-08-05 $110.18 $111.05 $110.18 $110.98 $100.71 45,484
2016-08-04 $109.77 $110.07 $109.64 $109.78 $99.62 31,511
2016-08-03 $109.03 $109.66 $109.03 $109.60 $99.46 72,075
2016-08-02 $109.93 $110.14 $108.82 $109.17 $99.07 66,836
2016-08-01 $110.27 $110.59 $109.80 $110.14 $99.95 52,512
2016-07-29 $110.27 $110.70 $109.93 $110.35 $100.14 83,679
2016-07-28 $110.44 $110.75 $110.00 $110.64 $100.40 37,097
2016-07-27 $111.20 $111.29 $110.37 $110.62 $100.39 61,242
2016-07-26 $110.28 $111.09 $110.28 $111.09 $100.81 68,425
2016-07-25 $110.51 $110.51 $109.90 $110.12 $99.93 56,401
2016-07-22 $110.11 $110.81 $109.80 $110.77 $100.52 40,153
2016-07-21 $111.33 $111.50 $110.36 $110.59 $100.36 58,047
2016-07-20 $111.35 $111.90 $111.13 $111.59 $101.27 56,104
2016-07-19 $110.99 $111.48 $110.82 $111.23 $100.94 77,491
2016-07-18 $111.34 $111.53 $111.03 $111.28 $100.99 135,548
2016-07-15 $111.58 $111.62 $111.14 $111.42 $101.11 84,002
2016-07-14 $111.31 $111.64 $111.18 $111.34 $101.04 88,558
2016-07-13 $110.69 $111.06 $110.11 $110.58 $100.35 1,282,907
2016-07-12 $109.92 $110.61 $109.61 $110.41 $100.20 579,239
2016-07-11 $108.87 $109.61 $108.87 $109.31 $99.20 78,663
2016-07-08 $107.14 $108.72 $107.11 $108.57 $98.53 69,788
2016-07-07 $106.21 $106.93 $105.95 $106.46 $96.61 84,854
2016-07-06 $105.22 $106.18 $104.62 $106.18 $96.36 93,231
2016-07-05 $106.21 $106.21 $105.08 $105.60 $95.83 122,399
2016-07-01 $106.16 $107.12 $106.16 $106.71 $96.84 72,511
2016-06-30 $104.22 $106.27 $104.20 $106.27 $96.44 82,710
2016-06-29 $103.31 $104.29 $103.21 $104.13 $94.50 62,700
2016-06-28 $101.72 $102.24 $101.24 $102.24 $92.78 128,180
2016-06-27 $102.44 $102.44 $100.03 $100.63 $91.32 106,110
2016-06-24 $104.03 $105.24 $103.00 $103.24 $93.69 147,457
2016-06-23 $107.52 $107.79 $107.24 $107.79 $97.82 159,600
2016-06-22 $106.90 $107.13 $106.39 $106.44 $96.59 360,537
2016-06-21 $107.04 $107.08 $106.56 $106.74 $96.87 44,604
2016-06-20 $107.32 $108.35 $107.32 $107.47 $97.09 71,664
2016-06-17 $106.16 $106.65 $105.83 $106.32 $96.05 88,750
2016-06-16 $105.46 $106.33 $104.67 $106.21 $95.95 66,372
2016-06-15 $106.34 $106.88 $105.96 $106.08 $95.83 82,329
2016-06-14 $105.90 $106.32 $105.43 $106.00 $95.76 55,047
2016-06-13 $106.86 $107.19 $106.03 $106.03 $95.79 71,393
2016-06-10 $107.72 $107.79 $106.94 $107.27 $96.91 78,471
2016-06-09 $108.19 $108.65 $108.03 $108.61 $98.12 65,814
2016-06-08 $108.17 $108.80 $108.17 $108.71 $98.21 58,366
2016-06-07 $107.65 $108.38 $107.65 $107.99 $97.56 53,383
2016-06-06 $106.67 $107.63 $106.61 $107.49 $97.11 64,588
2016-06-03 $106.45 $106.65 $105.64 $106.55 $96.26 71,304
2016-06-02 $106.31 $106.60 $106.04 $106.57 $96.27 60,808
2016-06-01 $105.87 $106.50 $105.35 $106.40 $96.12 56,636
2016-05-31 $106.39 $106.67 $105.89 $106.42 $96.14 59,581
2016-05-27 $106.02 $106.29 $105.32 $106.24 $95.98 109,928
2016-05-26 $106.29 $106.52 $105.84 $105.86 $95.63 87,606
2016-05-25 $105.78 $106.30 $105.77 $106.08 $95.83 61,646
2016-05-24 $104.58 $105.57 $104.58 $105.30 $95.13 66,179
2016-05-23 $104.37 $104.48 $103.84 $104.02 $93.97 60,873
2016-05-20 $103.91 $104.64 $103.91 $104.26 $94.19 46,405
2016-05-19 $103.68 $103.82 $102.81 $103.54 $93.54 63,277
2016-05-18 $104.35 $105.30 $103.90 $104.42 $94.33 329,207
2016-05-17 $105.02 $105.90 $104.44 $104.71 $94.59 64,386
2016-05-16 $104.27 $105.58 $104.27 $105.20 $95.04 51,083
2016-05-13 $105.19 $105.44 $103.78 $104.05 $94.00 98,197
2016-05-12 $105.93 $106.09 $104.79 $105.29 $95.12 49,840
2016-05-11 $106.27 $106.68 $105.61 $105.61 $95.41 54,819
2016-05-10 $105.16 $106.48 $105.10 $106.43 $96.15 55,147
2016-05-09 $105.00 $105.06 $104.46 $104.59 $94.49 158,338
2016-05-06 $103.92 $105.19 $103.84 $105.05 $94.90 66,548
2016-05-05 $104.78 $105.08 $104.23 $104.31 $94.23 56,280
2016-05-04 $105.27 $105.35 $104.12 $104.50 $94.40 90,602
2016-05-03 $106.08 $106.08 $105.15 $105.75 $95.53 75,525
2016-05-02 $106.57 $106.90 $106.09 $106.76 $96.45 90,083
2016-04-29 $106.45 $106.84 $105.80 $106.34 $96.07 58,756
2016-04-28 $107.34 $108.26 $106.77 $106.96 $96.63 66,597
2016-04-27 $107.54 $108.30 $107.13 $108.12 $97.67 89,331
2016-04-26 $106.51 $107.37 $106.51 $107.34 $96.97 60,030
2016-04-25 $106.86 $106.87 $105.96 $106.27 $96.00 61,471
2016-04-22 $106.76 $107.19 $106.56 $107.11 $96.76 51,313
2016-04-21 $107.11 $107.32 $106.55 $106.72 $96.41 80,244
2016-04-20 $107.22 $107.64 $106.83 $107.14 $96.79 129,387
2016-04-19 $107.05 $107.60 $106.80 $107.22 $96.86 74,733
2016-04-18 $106.02 $106.81 $105.76 $106.66 $96.36 73,971
2016-04-15 $106.28 $106.40 $106.10 $106.37 $96.09 66,099
2016-04-14 $106.47 $106.51 $106.06 $106.19 $95.93 83,265
2016-04-13 $105.16 $106.32 $105.16 $106.24 $95.98 83,878
2016-04-12 $103.70 $104.82 $103.70 $104.52 $94.42 114,792
2016-04-11 $104.20 $104.91 $103.72 $103.72 $93.70 79,240
2016-04-08 $103.86 $104.78 $103.61 $103.83 $93.80 59,475
2016-04-07 $103.48 $103.83 $102.87 $103.20 $93.23 52,195
2016-04-06 $103.62 $104.10 $102.91 $104.10 $94.04 73,598
2016-04-05 $103.56 $104.09 $103.43 $103.60 $93.59 138,582
2016-04-04 $105.41 $105.41 $104.19 $104.27 $94.20 74,262
2016-04-01 $104.54 $105.57 $103.87 $105.50 $95.31 171,040
2016-03-31 $105.52 $105.62 $105.05 $105.21 $95.05 46,830
2016-03-30 $105.77 $106.16 $105.42 $105.56 $95.36 77,695
2016-03-29 $104.02 $105.23 $103.58 $105.19 $95.03 76,507
2016-03-28 $104.33 $104.46 $103.72 $104.27 $94.20 122,408
2016-03-24 $103.74 $104.19 $103.39 $104.19 $94.12 68,483
2016-03-23 $104.98 $105.00 $104.32 $104.35 $94.27 59,555
2016-03-22 $104.91 $105.54 $104.83 $105.19 $95.03 116,762
2016-03-21 $105.26 $105.58 $104.92 $105.48 $95.29 77,158
2016-03-18 $105.16 $105.91 $105.03 $105.78 $95.11 91,494
2016-03-17 $102.97 $105.16 $102.97 $104.93 $94.34 78,837
2016-03-16 $101.76 $103.03 $101.63 $102.77 $92.40 147,377
2016-03-15 $101.45 $101.93 $101.15 $101.91 $91.63 96,075
2016-03-14 $101.86 $102.42 $101.73 $102.22 $91.91 107,105
2016-03-11 $101.32 $102.24 $101.32 $102.16 $91.85 135,309
2016-03-10 $101.28 $101.49 $99.79 $100.61 $90.46 81,032
2016-03-09 $100.99 $101.13 $100.55 $100.76 $90.59 86,054
2016-03-08 $101.34 $101.34 $100.50 $100.58 $90.43 88,367
2016-03-07 $101.35 $102.17 $101.23 $102.10 $91.80 100,810
2016-03-04 $101.27 $102.37 $101.05 $101.70 $91.44 100,892
2016-03-03 $100.47 $101.30 $100.46 $101.22 $91.01 73,812
2016-03-02 $100.00 $100.43 $99.46 $100.43 $90.30 123,357
2016-03-01 $98.90 $100.26 $98.76 $100.15 $90.05 111,562
2016-02-29 $98.70 $99.24 $98.18 $98.18 $88.27 100,159
2016-02-26 $98.97 $99.32 $98.65 $98.74 $88.78 117,343
2016-02-25 $97.45 $98.44 $97.24 $98.42 $88.49 117,379
2016-02-24 $96.19 $97.39 $95.32 $97.25 $87.44 113,179
2016-02-23 $97.68 $97.90 $96.94 $97.08 $87.29 94,349
2016-02-22 $97.25 $98.38 $97.25 $97.98 $88.09 104,768
2016-02-19 $96.00 $96.45 $95.56 $96.30 $86.58 87,963
2016-02-18 $96.74 $96.85 $96.18 $96.54 $86.80 87,946
2016-02-17 $95.68 $97.01 $95.68 $96.60 $86.85 140,305
2016-02-16 $93.91 $95.14 $93.54 $94.97 $85.39 181,749
2016-02-12 $91.85 $93.08 $91.70 $93.06 $83.67 122,654
2016-02-11 $91.41 $92.41 $90.10 $91.16 $81.96 129,260
2016-02-10 $93.70 $94.38 $92.92 $92.93 $83.55 305,975
2016-02-09 $91.93 $93.95 $91.92 $93.21 $83.81 125,270
2016-02-08 $92.90 $93.05 $91.75 $92.94 $83.56 85,937
2016-02-05 $94.82 $95.11 $93.60 $93.93 $84.45 87,479
2016-02-04 $93.38 $95.87 $93.38 $95.15 $85.55 88,978
2016-02-03 $92.87 $93.68 $91.16 $93.46 $84.03 125,401
2016-02-02 $93.56 $93.56 $91.96 $92.25 $82.94 117,301
2016-02-01 $93.95 $94.75 $93.21 $94.31 $84.79 135,461
2016-01-29 $92.43 $94.60 $92.40 $94.52 $84.98 123,281
2016-01-28 $92.27 $92.31 $91.22 $92.00 $82.72 196,285
2016-01-27 $92.27 $93.21 $91.14 $91.57 $82.33 131,547
2016-01-26 $91.02 $92.71 $91.02 $92.65 $83.30 137,427
2016-01-25 $91.77 $91.95 $90.65 $90.73 $81.58 353,125
2016-01-22 $92.21 $92.61 $91.24 $92.04 $82.75 154,136
2016-01-21 $90.81 $91.97 $90.15 $91.01 $81.83 252,749
2016-01-20 $90.25 $91.42 $88.23 $90.67 $81.52 261,019
2016-01-19 $92.79 $92.86 $90.78 $91.60 $82.36 292,718
2016-01-15 $91.12 $92.14 $90.67 $91.75 $82.49 240,286
2016-01-14 $92.76 $94.12 $91.60 $93.48 $84.05 126,014
2016-01-13 $95.22 $95.36 $92.11 $92.39 $83.07 133,226
2016-01-12 $94.85 $95.03 $93.64 $94.77 $85.21 157,467
2016-01-11 $94.54 $94.85 $93.25 $94.22 $84.71 178,726
2016-01-08 $95.87 $96.03 $93.99 $94.04 $84.55 123,799
2016-01-07 $96.50 $96.94 $95.00 $95.30 $85.68 157,662
2016-01-06 $98.21 $98.85 $97.46 $98.03 $88.14 101,995
2016-01-05 $99.68 $99.90 $98.83 $99.55 $89.51 97,370
2016-01-04 $99.25 $99.42 $98.35 $99.42 $89.39 181,946
2015-12-31 $101.37 $101.79 $100.80 $101.03 $90.84 94,014
2015-12-30 $102.28 $102.48 $101.60 $101.65 $91.39 105,515
2015-12-29 $101.95 $102.58 $101.89 $102.44 $92.10 99,900
2015-12-28 $101.39 $101.67 $100.80 $101.43 $91.20 192,088
2015-12-24 $101.63 $102.06 $101.63 $101.82 $91.55 64,909
2015-12-23 $100.95 $101.82 $100.95 $101.80 $91.53 95,171
2015-12-22 $100.29 $101.31 $99.96 $101.04 $90.36 118,850
2015-12-21 $99.61 $100.18 $99.27 $99.76 $89.22 120,406
2015-12-18 $100.09 $100.09 $99.07 $99.07 $88.60 122,639
2015-12-17 $102.55 $102.58 $100.65 $100.65 $90.01 119,733
2015-12-16 $101.03 $102.40 $100.72 $102.13 $91.34 132,525
2015-12-15 $100.54 $100.93 $100.18 $100.39 $89.78 89,834
2015-12-14 $100.13 $100.31 $99.12 $100.19 $89.60 135,131
2015-12-11 $100.92 $101.30 $100.00 $100.17 $89.58 90,364
2015-12-10 $101.54 $102.61 $101.44 $101.99 $91.21 103,234
2015-12-09 $101.52 $102.78 $100.91 $101.47 $90.75 150,170
2015-12-08 $102.44 $102.57 $101.71 $101.94 $91.17 108,632
2015-12-07 $103.98 $103.98 $103.18 $103.49 $92.55 78,897
2015-12-04 $102.90 $104.19 $102.73 $104.13 $93.13 106,818
2015-12-03 $104.38 $104.38 $102.47 $102.81 $91.94 171,728
2015-12-02 $105.10 $105.19 $103.92 $104.09 $93.09 95,284
2015-12-01 $104.68 $105.34 $104.53 $105.12 $94.01 121,551
2015-11-30 $105.26 $105.26 $104.50 $104.52 $93.47 59,095
2015-11-27 $104.92 $105.28 $104.73 $105.12 $94.01 36,142
2015-11-25 $105.02 $105.07 $104.75 $104.95 $93.86 61,538
2015-11-24 $104.26 $105.13 $103.89 $104.92 $93.83 115,625
2015-11-23 $105.20 $105.46 $104.62 $104.90 $93.81 58,769
2015-11-20 $104.99 $105.60 $104.99 $105.18 $94.06 51,961
2015-11-19 $104.26 $104.80 $104.26 $104.70 $93.64 155,822
2015-11-18 $103.11 $104.32 $103.10 $104.32 $93.30 81,056
2015-11-17 $103.35 $103.59 $102.65 $102.88 $92.01 86,939
2015-11-16 $101.48 $103.06 $101.42 $103.00 $92.11 66,607
2015-11-13 $101.90 $102.61 $101.70 $101.85 $91.09 76,695
2015-11-12 $103.20 $103.67 $102.23 $102.23 $91.43 132,016
2015-11-11 $103.95 $104.39 $103.66 $103.90 $92.92 93,878
2015-11-10 $103.40 $104.05 $102.96 $103.76 $92.79 137,640
2015-11-09 $104.37 $104.37 $102.84 $103.65 $92.70 98,034
2015-11-06 $104.38 $104.74 $103.62 $104.74 $93.67 66,901
2015-11-05 $104.55 $104.68 $103.88 $104.55 $93.50 69,923
2015-11-04 $104.85 $104.94 $104.18 $104.35 $93.32 159,819
2015-11-03 $104.45 $104.98 $104.29 $104.62 $93.56 87,888
2015-11-02 $103.71 $104.78 $103.34 $104.59 $93.54 70,746
2015-10-30 $103.41 $103.85 $103.25 $103.25 $92.34 65,005
2015-10-29 $103.08 $103.55 $102.88 $103.41 $92.48 94,348
2015-10-28 $102.55 $103.51 $102.18 $103.46 $92.53 87,020
2015-10-27 $102.89 $103.37 $102.13 $102.39 $91.57 62,214
2015-10-26 $103.68 $104.11 $103.37 $103.59 $92.64 56,042
2015-10-23 $103.98 $103.98 $103.23 $103.80 $92.83 126,656
2015-10-22 $101.58 $103.74 $101.40 $103.35 $92.43 92,054
2015-10-21 $101.18 $101.95 $100.74 $100.83 $90.17 59,174
2015-10-20 $100.48 $101.41 $100.00 $100.95 $90.28 60,163
2015-10-19 $99.93 $100.61 $99.82 $100.45 $89.83 59,979
2015-10-16 $101.02 $101.02 $99.86 $100.35 $89.74 70,699
2015-10-15 $100.12 $100.81 $99.56 $100.72 $90.08 93,122
2015-10-14 $100.73 $101.00 $99.61 $99.73 $89.19 104,735
2015-10-13 $101.34 $101.80 $100.77 $100.80 $90.15 49,886
2015-10-12 $101.94 $102.00 $101.49 $101.91 $91.14 59,467
2015-10-09 $101.82 $102.34 $101.59 $101.95 $91.18 61,629
2015-10-08 $99.80 $101.80 $99.71 $101.58 $90.84 69,955
2015-10-07 $99.19 $100.37 $99.09 $100.00 $89.43 104,273
2015-10-06 $98.74 $99.26 $98.61 $98.64 $88.22 67,573
2015-10-05 $96.73 $98.92 $96.73 $98.83 $88.38 86,894
2015-10-02 $93.65 $95.93 $93.33 $95.93 $85.79 72,349
2015-10-01 $95.26 $95.26 $93.83 $94.77 $84.75 95,547
2015-09-30 $94.65 $95.00 $93.72 $94.96 $84.92 125,327
2015-09-29 $93.40 $93.79 $92.93 $93.48 $83.60 121,755
2015-09-28 $94.52 $94.56 $93.09 $93.14 $83.30 105,664
2015-09-25 $95.88 $95.89 $94.76 $95.12 $85.07 112,404
2015-09-24 $94.95 $95.18 $93.89 $94.99 $84.95 99,689
2015-09-23 $96.43 $96.46 $95.34 $95.71 $85.60 83,032
2015-09-22 $97.99 $98.09 $97.18 $97.78 $86.17 80,811
2015-09-21 $99.30 $100.00 $98.91 $99.29 $87.50 74,611
2015-09-18 $99.68 $99.95 $98.63 $98.81 $87.08 55,417
2015-09-17 $101.34 $102.55 $100.82 $101.00 $89.01 80,083
2015-09-16 $100.65 $101.58 $100.51 $101.47 $89.42 71,294
2015-09-15 $99.28 $100.74 $99.12 $100.58 $88.64 106,329
2015-09-14 $99.48 $99.48 $98.76 $98.97 $87.22 55,864
2015-09-11 $98.76 $99.49 $98.49 $99.49 $87.68 109,609
2015-09-10 $99.00 $99.67 $98.64 $99.06 $87.30 117,106
2015-09-09 $100.65 $100.88 $98.87 $99.03 $87.27 81,739
2015-09-08 $98.92 $100.02 $98.83 $100.01 $88.14 101,842
2015-09-04 $97.88 $97.88 $96.29 $97.40 $85.84 78,070
2015-09-03 $98.90 $99.63 $98.45 $98.81 $87.08 121,498
2015-09-02 $97.69 $98.49 $97.04 $98.49 $86.80 213,904

Vanguard Industrials ETF (VIS) News Headlines

Recent Vanguard Industrials ETF (VIS) News
Similar Companies to Vanguard Industrials ETF (VIS) 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.