Vanguard Russell 1000 Value Index ETF (VONV) Exchange: NASDAQ

  1. Profile
  2. Vanguard Russell 1000 Value Index ETF (VONV)

Data as of Aug. 21, 2025

$87.30 ($0.25) 0.29%

Vanguard Russell 1000 Value Index ETF - Daily Information
Click for more stock information on Vanguard Russell 1000 Value Index ETF.
Daily Information Data
Date Aug. 21, 2025
Open $87.06
Previous Close $87.30
High $87.65
Low $87.03
Adjusted Open $87.06
Previous Adjusted Close $87.30
Adjusted High $87.65
Adjusted Low $87.03
Invest in Vanguard Russell 1000 Value Index ETF (VONV)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Historical Stock Data for Vanguard Russell 1000 Value Index ETF (VONV)
Date Open High Low Close Adj.Close Volume
2025-08-19 $87.06 $87.65 $87.03 $87.30 $87.30 667,561
2025-08-18 $87.03 $87.19 $86.91 $87.05 $87.05 1,611,353
2025-08-15 $87.41 $87.41 $86.99 $87.05 $87.05 352,066
2025-08-14 $86.99 $87.25 $86.74 $87.17 $87.17 478,405
2025-08-13 $86.89 $87.46 $86.75 $87.43 $87.43 755,315
2025-08-12 $85.96 $86.63 $85.88 $86.62 $86.62 480,038
2025-08-11 $85.94 $86.21 $85.51 $85.60 $85.60 393,896
2025-08-08 $85.70 $86.05 $85.60 $85.83 $85.83 2,075,324
2025-08-07 $85.97 $86.08 $85.14 $85.41 $85.41 1,872,417
2025-08-06 $85.54 $85.63 $85.17 $85.41 $85.41 1,472,331
2025-08-05 $85.54 $85.70 $85.07 $85.42 $85.42 1,169,534
2025-08-04 $84.93 $85.52 $84.93 $85.51 $85.51 702,516
2025-08-01 $85.27 $85.27 $84.13 $84.55 $84.55 458,080
2025-07-31 $86.28 $86.66 $85.60 $85.80 $85.80 605,192
2025-07-30 $86.99 $87.15 $86.11 $86.51 $86.51 460,676
2025-07-29 $87.07 $87.17 $86.77 $86.93 $86.93 366,079
2025-07-28 $87.43 $87.43 $86.87 $87.02 $87.02 1,675,483
2025-07-25 $87.16 $87.45 $86.82 $87.41 $87.41 952,901
2025-07-24 $87.26 $87.45 $87.03 $87.08 $87.08 777,848
2025-07-23 $86.98 $87.34 $86.86 $87.34 $87.34 546,502
2025-07-22 $85.94 $86.77 $85.94 $86.73 $86.73 1,846,638
2025-07-21 $86.19 $86.51 $85.92 $85.95 $85.95 292,548
2025-07-18 $86.31 $86.31 $85.77 $85.98 $85.98 492,078
2025-07-17 $85.37 $86.08 $85.37 $86.05 $86.05 439,154
2025-07-16 $85.49 $85.60 $84.65 $85.53 $85.53 349,004
2025-07-15 $86.27 $86.44 $85.17 $85.20 $85.20 676,598
2025-07-14 $86.07 $86.32 $85.87 $86.25 $86.25 365,095
2025-07-11 $86.16 $86.32 $85.89 $86.15 $86.15 450,622
2025-07-10 $86.05 $86.79 $85.97 $86.61 $86.61 791,858
2025-07-09 $86.14 $86.22 $85.72 $86.14 $86.14 1,841,065
2025-07-08 $85.91 $86.17 $85.81 $85.88 $85.88 637,304
2025-07-07 $86.39 $86.56 $85.52 $85.95 $85.95 456,234
2025-07-03 $86.48 $86.76 $86.26 $86.61 $86.61 184,357
2025-07-02 $85.97 $86.19 $85.71 $86.19 $86.19 1,924,002
2025-07-01 $85.17 $86.24 $85.17 $86.02 $86.02 460,024
2025-06-30 $85.20 $85.34 $84.86 $85.21 $85.21 721,159
2025-06-27 $84.75 $85.32 $84.52 $84.86 $84.86 1,374,717
2025-06-26 $84.30 $84.68 $84.25 $84.60 $84.60 606,532
2025-06-25 $84.50 $84.50 $83.94 $84.05 $84.05 490,111
2025-06-24 $84.17 $84.68 $84.04 $84.51 $84.51 428,574
2025-06-23 $83.24 $83.85 $82.73 $83.84 $83.84 425,928
2025-06-20 $83.35 $83.49 $82.96 $83.17 $83.17 236,467
2025-06-18 $83.30 $83.89 $83.26 $83.37 $82.97 377,765
2025-06-17 $83.57 $83.82 $83.16 $83.24 $82.84 315,953
2025-06-16 $83.83 $84.30 $83.73 $83.93 $83.53 2,062,072
2025-06-13 $83.60 $84.03 $83.14 $83.34 $82.94 505,981
2025-06-12 $83.74 $84.18 $83.53 $84.17 $83.77 534,594
2025-06-11 $84.25 $84.29 $83.72 $83.92 $83.52 699,896
2025-06-10 $83.90 $84.23 $83.83 $84.08 $83.68 315,573
2025-06-09 $83.90 $84.13 $83.49 $83.76 $83.36 327,792
2025-06-06 $83.66 $83.90 $83.43 $83.72 $83.32 268,978
2025-06-05 $83.32 $83.32 $82.73 $82.89 $82.89 353,881
2025-06-04 $83.47 $83.60 $83.07 $83.07 $83.07 986,895
2025-06-03 $82.89 $83.48 $82.63 $83.40 $83.40 264,977
2025-06-02 $82.71 $82.95 $81.94 $82.92 $82.92 310,738
2025-05-30 $82.49 $83.02 $82.14 $82.81 $82.81 304,995
2025-05-29 $82.74 $82.80 $82.14 $82.76 $82.76 305,106
2025-05-28 $83.16 $83.16 $82.34 $82.40 $82.40 252,170
2025-05-27 $82.59 $83.13 $82.23 $83.07 $83.07 611,785
2025-05-23 $81.12 $81.97 $81.12 $81.74 $81.74 427,967
2025-05-22 $81.91 $82.33 $81.50 $81.95 $81.95 483,325
2025-05-21 $83.31 $83.35 $82.14 $82.19 $82.19 431,631
2025-05-20 $83.80 $84.06 $83.50 $83.81 $83.81 302,858
2025-05-19 $83.23 $84.04 $83.22 $83.95 $83.95 288,419
2025-05-16 $83.16 $83.86 $82.92 $83.86 $83.86 496,180
2025-05-15 $82.16 $83.14 $82.16 $83.14 $83.14 443,753
2025-05-14 $82.76 $82.76 $82.11 $82.23 $82.23 330,962
2025-05-13 $82.98 $83.15 $82.76 $82.80 $82.80 991,392
2025-05-12 $83.13 $83.13 $82.49 $82.96 $82.96 561,104
2025-05-09 $81.49 $81.49 $81.05 $81.25 $81.25 398,762
2025-05-08 $81.22 $82.02 $80.99 $81.28 $81.28 1,443,501
2025-05-07 $80.59 $81.09 $80.36 $80.75 $80.75 292,679
2025-05-06 $80.28 $80.82 $80.09 $80.27 $80.27 320,211
2025-05-05 $80.68 $81.23 $80.44 $80.79 $80.79 374,791
2025-05-02 $80.77 $81.38 $80.61 $81.14 $81.14 873,902
2025-05-01 $80.02 $80.55 $79.60 $79.93 $79.93 731,864
2025-04-30 $79.23 $80.21 $78.41 $79.90 $79.90 449,948
2025-04-29 $79.28 $80.11 $79.16 $79.90 $79.90 501,729
2025-04-28 $79.31 $79.81 $78.79 $79.47 $79.47 2,892,462
2025-04-25 $79.22 $79.24 $78.60 $79.18 $79.18 374,319
2025-04-24 $78.39 $79.46 $78.06 $79.34 $79.34 455,737
2025-04-23 $79.05 $79.87 $78.10 $78.33 $78.33 411,912
2025-04-22 $76.77 $77.83 $76.62 $77.68 $77.68 797,549
2025-04-21 $77.00 $77.15 $75.12 $75.91 $75.91 2,120,106
2025-04-17 $77.00 $78.01 $77.00 $77.40 $77.40 800,173
2025-04-16 $77.95 $78.34 $76.63 $77.09 $77.09 1,107,258
2025-04-15 $78.36 $78.79 $78.01 $78.05 $78.05 556,797
2025-04-14 $78.28 $78.66 $77.53 $78.23 $78.23 775,924
2025-04-11 $76.02 $77.67 $75.37 $77.32 $77.32 846,074
2025-04-10 $77.28 $77.33 $74.19 $76.23 $76.23 811,229
2025-04-09 $72.59 $78.82 $72.08 $78.30 $78.30 1,143,228
2025-04-08 $76.55 $76.68 $72.21 $73.19 $73.19 3,046,528
2025-04-07 $72.72 $76.66 $71.68 $74.35 $74.35 3,731,853
2025-04-04 $77.72 $78.09 $74.69 $74.70 $74.70 2,777,149
2025-04-03 $80.69 $81.30 $79.50 $79.53 $79.53 625,128
2025-04-02 $81.99 $83.17 $81.94 $83.11 $83.11 581,828
2025-04-01 $82.42 $82.77 $81.68 $82.52 $82.52 515,398
2025-03-31 $81.21 $82.88 $81.19 $82.54 $82.54 1,002,478
2025-03-28 $82.83 $82.91 $81.63 $81.78 $81.78 1,441,717
2025-03-27 $83.01 $83.32 $82.57 $82.87 $82.87 465,119
2025-03-26 $83.31 $83.70 $82.87 $83.05 $83.05 599,162
2025-03-25 $83.45 $83.46 $82.83 $83.18 $83.18 249,317
2025-03-24 $83.20 $83.78 $83.10 $83.59 $83.21 1,286,587
2025-03-21 $82.35 $82.67 $81.89 $82.49 $82.11 429,743
2025-03-20 $82.69 $83.28 $82.50 $82.91 $82.53 343,426
2025-03-19 $82.51 $83.45 $82.34 $83.12 $82.74 512,769
2025-03-18 $82.72 $82.73 $82.15 $82.51 $82.13 797,451
2025-03-17 $81.53 $83.04 $81.53 $82.80 $82.42 453,430
2025-03-14 $80.77 $81.77 $80.54 $81.68 $81.30 513,795
2025-03-13 $80.78 $81.16 $79.99 $80.21 $79.84 2,215,034
2025-03-12 $81.53 $81.53 $80.29 $80.78 $80.41 2,990,151
2025-03-11 $81.89 $82.05 $80.67 $81.08 $80.71 1,729,874
2025-03-10 $82.50 $83.14 $81.47 $82.08 $81.70 3,657,913
2025-03-07 $82.58 $83.49 $82.15 $83.28 $83.28 515,204
2025-03-06 $82.86 $83.30 $82.30 $82.70 $82.70 930,296
2025-03-05 $82.87 $83.76 $82.44 $83.47 $83.47 529,501
2025-03-04 $84.02 $84.02 $82.64 $82.87 $82.87 496,766
2025-03-03 $85.62 $85.86 $83.96 $84.47 $84.47 461,021
2025-02-28 $84.37 $85.38 $83.99 $85.35 $85.35 478,472
2025-02-27 $84.60 $85.17 $84.15 $84.25 $84.25 279,929
2025-02-26 $84.87 $85.10 $84.28 $84.41 $84.41 275,716
2025-02-25 $84.75 $85.09 $84.24 $84.79 $84.79 507,335
2025-02-24 $84.84 $85.07 $84.47 $84.69 $84.69 585,965
2025-02-21 $85.54 $85.62 $84.44 $84.64 $84.64 481,339
2025-02-20 $86.06 $86.06 $85.27 $85.77 $85.77 442,686
2025-02-19 $85.73 $86.21 $85.63 $86.14 $86.14 411,854
2025-02-18 $85.41 $85.89 $85.31 $85.87 $85.87 441,643
2025-02-14 $85.70 $85.86 $85.33 $85.37 $85.37 322,944
2025-02-13 $85.05 $85.54 $84.83 $85.52 $85.52 432,754
2025-02-12 $84.46 $84.96 $84.41 $84.74 $84.74 680,868
2025-02-11 $84.85 $85.25 $84.67 $85.24 $85.24 259,562
2025-02-10 $85.23 $85.23 $84.70 $85.09 $85.09 6,987,073
2025-02-07 $85.57 $85.57 $84.80 $84.80 $84.80 392,706
2025-02-06 $85.72 $85.72 $84.90 $85.30 $85.30 718,252
2025-02-05 $85.00 $85.38 $84.58 $85.35 $85.35 357,644
2025-02-04 $84.53 $84.92 $84.41 $84.78 $84.78 1,097,054
2025-02-03 $83.81 $84.92 $83.49 $84.61 $84.61 516,461
2025-01-31 $85.49 $85.74 $84.86 $84.89 $84.89 677,867
2025-01-30 $85.11 $85.79 $85.06 $85.59 $85.59 386,319
2025-01-29 $84.94 $85.31 $84.53 $84.67 $84.67 399,412
2025-01-28 $85.48 $85.48 $84.70 $84.86 $84.86 364,446
2025-01-27 $84.58 $85.41 $84.58 $85.41 $85.41 598,552
2025-01-24 $85.07 $85.34 $84.93 $85.10 $85.10 474,589
2025-01-23 $84.64 $85.15 $84.51 $85.15 $85.15 947,316
2025-01-22 $85.10 $85.10 $84.55 $84.59 $84.59 414,179
2025-01-21 $84.43 $85.10 $84.43 $85.10 $85.10 746,287
2025-01-17 $83.80 $84.25 $83.76 $84.06 $84.06 394,251
2025-01-16 $82.86 $83.57 $82.73 $83.47 $83.47 632,094
2025-01-15 $83.11 $83.22 $82.68 $82.94 $82.94 358,221
2025-01-14 $81.56 $82.04 $81.33 $82.01 $82.01 772,374
2025-01-13 $80.42 $81.32 $80.27 $81.30 $81.30 754,580
2025-01-10 $81.41 $81.43 $80.49 $80.66 $80.66 787,505
2025-01-08 $81.53 $81.79 $81.04 $81.72 $81.72 466,125
2025-01-07 $82.02 $82.30 $81.41 $81.63 $81.63 358,105
2025-01-06 $82.15 $82.58 $81.65 $81.78 $81.78 688,374
2025-01-03 $81.50 $81.97 $81.09 $81.86 $81.86 487,878
2025-01-02 $81.67 $81.90 $80.75 $81.14 $81.14 726,796
2024-12-31 $81.25 $81.57 $80.92 $81.25 $81.25 1,593,773
2024-12-30 $81.17 $81.48 $80.50 $81.09 $81.09 1,246,257
2024-12-27 $82.06 $82.46 $81.49 $81.88 $81.88 759,418
2024-12-26 $82.04 $82.46 $81.88 $82.39 $82.39 1,378,566
2024-12-24 $81.65 $82.25 $81.48 $82.24 $82.24 414,651
2024-12-23 $81.19 $81.62 $80.80 $81.49 $81.49 1,014,023
2024-12-20 $80.60 $82.34 $80.60 $81.90 $81.46 794,868
2024-12-19 $81.52 $81.93 $80.84 $80.87 $80.44 800,293
2024-12-18 $83.36 $83.52 $81.06 $81.14 $80.71 656,566
2024-12-17 $83.52 $83.64 $83.12 $83.28 $82.84 594,516
2024-12-16 $84.41 $84.50 $83.81 $83.89 $83.44 652,761
2024-12-13 $84.50 $84.51 $84.12 $84.28 $83.83 457,798
2024-12-12 $84.88 $84.93 $84.52 $84.54 $84.09 481,059
2024-12-11 $85.29 $85.33 $84.88 $84.88 $84.43 812,215
2024-12-10 $85.50 $85.50 $84.83 $85.11 $84.66 412,590
2024-12-09 $86.22 $86.22 $85.42 $85.52 $85.06 635,685
2024-12-06 $86.48 $86.50 $85.92 $86.01 $85.55 279,295
2024-12-05 $86.66 $86.74 $86.27 $86.30 $85.84 967,040
2024-12-04 $86.81 $86.81 $86.31 $86.66 $86.20 284,791
2024-12-03 $87.36 $87.37 $86.67 $86.67 $86.21 213,324
2024-12-02 $87.76 $87.76 $86.97 $87.18 $86.71 729,164
2024-11-29 $87.67 $87.97 $87.64 $87.69 $87.22 198,688
2024-11-27 $87.62 $87.96 $87.43 $87.43 $86.96 207,087
2024-11-26 $87.31 $87.56 $86.98 $87.42 $86.95 407,509
2024-11-25 $87.36 $87.76 $87.23 $87.40 $86.93 352,648
2024-11-22 $86.25 $86.84 $86.22 $86.79 $86.33 302,203
2024-11-21 $85.49 $86.29 $85.17 $86.14 $85.68 551,711
2024-11-20 $84.90 $85.18 $84.57 $85.11 $84.66 385,841
2024-11-19 $84.61 $85.03 $84.30 $84.86 $84.41 391,715
2024-11-18 $84.91 $85.29 $84.75 $85.12 $84.67 334,361
2024-11-15 $84.81 $85.11 $84.57 $84.71 $84.26 329,966
2024-11-14 $85.75 $85.81 $85.01 $85.07 $84.62 344,750
2024-11-13 $85.75 $85.94 $85.49 $85.62 $85.16 836,021
2024-11-12 $86.17 $86.18 $85.36 $85.59 $85.13 398,500
2024-11-11 $86.11 $86.57 $86.09 $86.21 $85.75 242,815
2024-11-08 $85.40 $85.96 $85.29 $85.75 $85.29 325,613
2024-11-07 $85.68 $85.68 $85.12 $85.29 $84.84 333,541
2024-11-06 $85.39 $85.64 $84.73 $85.53 $85.07 326,148
2024-11-05 $82.34 $83.21 $82.26 $83.20 $82.76 327,834
2024-11-04 $82.54 $82.69 $82.05 $82.30 $81.86 353,470
2024-11-01 $82.79 $83.17 $82.37 $82.44 $82.44 220,918
2024-10-31 $82.92 $83.07 $82.35 $82.40 $82.40 1,635,714
2024-10-30 $82.94 $83.47 $82.89 $83.09 $83.09 265,610
2024-10-29 $83.28 $83.49 $83.00 $83.15 $83.15 237,496
2024-10-28 $83.25 $83.65 $83.25 $83.53 $83.53 223,500
2024-10-25 $84.04 $84.04 $82.99 $83.04 $83.04 297,414
2024-10-24 $83.88 $83.94 $83.39 $83.64 $83.64 371,004
2024-10-23 $83.80 $84.00 $83.36 $83.85 $83.85 298,645
2024-10-22 $83.88 $84.12 $83.58 $83.99 $83.99 890,960
2024-10-21 $84.88 $84.97 $84.09 $84.23 $84.23 385,609
2024-10-18 $84.78 $85.04 $84.53 $85.00 $85.00 1,660,456
2024-10-17 $84.93 $85.00 $84.72 $84.77 $84.77 244,585
2024-10-16 $84.39 $84.96 $84.36 $84.89 $84.89 246,745
2024-10-15 $84.45 $84.88 $84.14 $84.17 $84.17 161,551
2024-10-14 $84.10 $84.62 $83.86 $84.58 $84.58 226,199
2024-10-11 $83.29 $84.07 $83.29 $84.03 $84.03 190,177
2024-10-10 $83.26 $83.28 $82.85 $83.06 $83.06 275,648
2024-10-09 $82.72 $83.41 $82.63 $83.34 $83.34 255,543
2024-10-08 $82.70 $82.84 $82.44 $82.74 $82.74 226,506
2024-10-07 $83.12 $83.12 $82.36 $82.70 $82.70 313,292
2024-10-04 $83.06 $83.27 $82.63 $83.18 $83.18 269,886
2024-10-03 $82.71 $82.77 $82.30 $82.57 $82.57 184,675
2024-10-02 $82.88 $83.13 $82.66 $82.94 $82.94 246,270
2024-10-01 $83.12 $83.33 $82.64 $83.01 $83.01 400,407
2024-09-30 $83.05 $83.36 $82.56 $83.33 $83.33 387,471
2024-09-27 $83.02 $83.53 $82.98 $83.07 $83.07 430,067
2024-09-26 $82.55 $82.85 $82.55 $82.73 $82.73 226,314
2024-09-25 $83.19 $83.31 $82.53 $82.66 $82.66 275,173
2024-09-24 $83.16 $83.35 $83.00 $83.20 $83.20 245,376
2024-09-23 $82.97 $83.18 $82.90 $83.13 $83.13 336,119
2024-09-20 $82.81 $82.84 $82.37 $82.84 $82.84 269,139
2024-09-19 $83.17 $83.24 $82.65 $83.04 $83.04 241,865
2024-09-18 $82.41 $83.15 $82.07 $82.23 $82.23 204,656
2024-09-17 $82.47 $82.81 $82.07 $82.31 $82.31 278,676
2024-09-16 $81.92 $82.42 $81.91 $82.29 $82.29 296,503
2024-09-13 $81.33 $81.79 $81.20 $81.68 $81.68 192,852
2024-09-12 $80.83 $81.07 $80.23 $81.01 $81.01 418,566
2024-09-11 $80.50 $80.71 $79.15 $80.66 $80.66 319,824
2024-09-10 $80.96 $80.96 $80.18 $80.80 $80.80 615,606
2024-09-09 $80.47 $81.25 $80.42 $80.82 $80.82 289,465
2024-09-06 $80.91 $81.32 $80.00 $80.15 $80.15 357,059
2024-09-05 $81.76 $81.76 $80.61 $80.94 $80.94 284,532
2024-09-04 $81.54 $82.06 $81.30 $81.51 $81.51 271,531
2024-09-03 $82.24 $82.39 $81.31 $81.62 $81.62 256,397
2024-08-30 $82.01 $82.65 $81.70 $82.60 $82.60 322,668
2024-08-29 $81.77 $82.30 $81.30 $81.94 $81.94 297,257
2024-08-28 $81.53 $81.93 $81.17 $81.60 $81.60 233,923
2024-08-27 $81.56 $81.72 $81.45 $81.67 $81.67 210,252
2024-08-26 $81.72 $82.11 $81.60 $81.70 $81.70 360,099
2024-08-23 $80.95 $81.60 $80.82 $81.54 $81.54 944,599
2024-08-22 $80.84 $80.91 $80.36 $80.61 $80.61 862,362
2024-08-21 $80.66 $80.72 $80.33 $80.68 $80.68 203,658
2024-08-20 $80.57 $80.57 $80.16 $80.28 $80.28 373,294
2024-08-19 $80.03 $80.61 $80.03 $80.61 $80.61 264,701
2024-08-16 $79.57 $80.06 $79.57 $80.01 $80.01 234,797
2024-08-15 $79.61 $79.87 $79.32 $79.79 $79.79 309,909
2024-08-14 $78.49 $78.97 $78.48 $78.76 $78.76 177,075
2024-08-13 $77.96 $78.51 $77.71 $78.48 $78.48 248,065
2024-08-12 $78.21 $78.21 $77.56 $77.76 $77.76 229,844
2024-08-09 $77.89 $78.22 $77.50 $78.05 $78.05 193,084
2024-08-08 $77.06 $78.03 $77.00 $77.96 $77.96 262,212
2024-08-07 $77.72 $78.18 $76.65 $76.73 $76.73 260,279
2024-08-06 $76.66 $77.94 $76.49 $77.03 $77.03 326,141
2024-08-05 $76.92 $77.08 $76.04 $76.40 $76.40 647,097
2024-08-02 $79.06 $79.17 $77.54 $78.30 $78.30 372,720
2024-08-01 $80.48 $80.87 $79.29 $79.71 $79.71 296,192
2024-07-31 $80.71 $81.10 $80.27 $80.42 $80.42 450,552
2024-07-30 $79.96 $80.45 $79.89 $80.27 $80.27 227,580
2024-07-29 $80.04 $80.04 $79.45 $79.83 $79.83 285,337
2024-07-26 $79.24 $80.11 $79.20 $79.87 $79.87 226,342
2024-07-25 $78.46 $79.63 $78.43 $78.73 $78.73 236,077
2024-07-24 $78.96 $79.17 $78.42 $78.56 $78.56 230,308
2024-07-23 $79.26 $79.33 $78.96 $79.02 $79.02 196,304
2024-07-22 $79.03 $79.33 $78.60 $79.26 $79.26 227,128
2024-07-19 $79.46 $79.50 $78.77 $78.90 $78.90 272,669
2024-07-18 $80.03 $80.69 $79.30 $79.43 $79.43 344,309
2024-07-17 $79.76 $80.53 $79.76 $80.19 $80.19 359,918
2024-07-16 $78.89 $80.04 $78.84 $80.02 $80.02 253,938
2024-07-15 $78.65 $79.01 $78.47 $78.66 $78.66 323,979
2024-07-12 $78.09 $78.75 $78.07 $78.39 $78.39 297,288
2024-07-11 $77.20 $77.94 $77.20 $77.87 $77.87 278,653
2024-07-10 $76.45 $77.06 $76.36 $77.03 $77.03 314,665
2024-07-09 $76.34 $76.70 $76.08 $76.31 $76.31 385,696
2024-07-08 $76.35 $76.70 $76.16 $76.35 $76.35 310,530
2024-07-05 $76.37 $76.40 $75.83 $76.26 $76.26 279,057
2024-07-03 $76.49 $76.64 $76.26 $76.35 $76.35 234,249
2024-07-02 $76.06 $76.36 $75.96 $76.36 $76.36 271,441
2024-07-01 $76.78 $76.97 $75.94 $76.07 $76.07 384,655
2024-06-28 $76.60 $76.96 $76.22 $76.57 $76.57 413,787
2024-06-27 $76.48 $76.51 $76.14 $76.49 $76.49 240,995
2024-06-26 $76.88 $76.93 $76.61 $76.86 $76.47 333,991
2024-06-25 $77.71 $77.71 $76.92 $77.15 $76.76 240,888
2024-06-24 $77.32 $78.02 $77.26 $77.72 $77.33 293,766
2024-06-21 $77.17 $77.17 $76.74 $77.11 $76.72 2,485,227
2024-06-20 $76.86 $77.24 $76.70 $77.11 $76.72 339,552
2024-06-18 $76.47 $76.98 $76.47 $76.87 $76.48 472,165
2024-06-17 $76.00 $76.65 $75.82 $76.58 $76.19 469,223
2024-06-14 $76.20 $76.31 $75.73 $76.20 $76.20 213,089
2024-06-13 $76.83 $76.83 $76.16 $76.59 $76.59 271,114
2024-06-12 $77.50 $77.52 $76.71 $76.90 $76.90 469,825
2024-06-11 $76.89 $76.89 $76.32 $76.73 $76.73 364,238
2024-06-10 $76.89 $77.27 $76.70 $77.23 $77.23 517,822
2024-06-07 $76.90 $77.51 $76.89 $77.06 $77.06 263,830
2024-06-06 $77.29 $77.48 $76.99 $77.23 $77.23 286,801
2024-06-05 $77.27 $77.34 $76.76 $77.34 $77.34 248,528
2024-06-04 $77.04 $77.17 $76.63 $76.99 $76.99 240,261
2024-06-03 $77.88 $77.88 $76.69 $77.29 $77.29 300,862
2024-05-31 $76.65 $77.75 $76.58 $77.73 $77.73 236,911
2024-05-30 $76.17 $76.62 $76.10 $76.53 $76.53 209,816
2024-05-29 $76.39 $76.39 $76.11 $76.16 $76.16 224,540
2024-05-28 $77.56 $77.56 $76.76 $77.02 $77.02 252,883
2024-05-24 $77.33 $77.66 $77.33 $77.52 $77.52 230,065
2024-05-23 $78.30 $78.30 $77.02 $77.09 $77.09 213,166
2024-05-22 $78.27 $78.52 $77.98 $78.23 $78.23 202,981
2024-05-21 $78.25 $78.50 $78.25 $78.44 $78.44 188,651
2024-05-20 $78.65 $78.77 $78.32 $78.38 $78.38 272,589
2024-05-17 $78.48 $78.65 $78.34 $78.65 $78.65 240,958
2024-05-16 $78.63 $78.68 $78.40 $78.41 $78.41 301,346
2024-05-15 $78.36 $78.53 $78.10 $78.48 $78.48 300,680
2024-05-14 $77.84 $77.98 $77.58 $77.92 $77.92 260,090
2024-05-13 $77.93 $78.11 $77.56 $77.59 $77.59 239,385
2024-05-10 $77.73 $77.81 $77.52 $77.65 $77.65 222,477
2024-05-09 $76.93 $77.53 $76.77 $77.53 $77.53 284,612
2024-05-08 $76.51 $76.93 $76.40 $76.84 $76.84 308,999
2024-05-07 $76.68 $76.95 $76.68 $76.76 $76.76 263,516
2024-05-06 $76.36 $76.61 $76.34 $76.61 $76.61 229,345
2024-05-03 $76.18 $76.20 $75.65 $75.99 $75.99 213,603
2024-05-02 $75.63 $75.75 $74.94 $75.60 $75.60 339,522
2024-05-01 $75.19 $76.06 $74.98 $75.11 $75.11 329,740
2024-04-30 $76.08 $76.10 $75.28 $75.29 $75.29 434,501
2024-04-29 $76.06 $76.45 $76.03 $76.34 $76.34 251,471
2024-04-26 $75.88 $76.21 $75.77 $75.98 $75.98 203,355
2024-04-25 $75.82 $76.18 $75.35 $76.04 $76.04 180,405
2024-04-24 $76.12 $76.29 $75.81 $76.21 $76.21 271,607
2024-04-23 $75.79 $76.34 $75.65 $76.22 $76.22 424,394
2024-04-22 $75.15 $75.92 $74.93 $75.54 $75.54 352,827
2024-04-19 $74.47 $75.06 $74.47 $74.90 $74.90 336,902
2024-04-18 $74.65 $74.93 $74.24 $74.42 $74.42 229,008
2024-04-17 $74.81 $74.89 $74.11 $74.36 $74.36 335,402
2024-04-16 $74.88 $74.95 $74.30 $74.52 $74.52 252,426
2024-04-15 $76.04 $76.34 $74.70 $74.93 $74.93 343,686
2024-04-12 $76.24 $76.34 $75.23 $75.46 $75.46 385,246
2024-04-11 $76.97 $76.97 $76.12 $76.61 $76.61 368,881
2024-04-10 $76.94 $77.16 $76.38 $76.72 $76.72 730,038
2024-04-09 $77.87 $78.01 $77.21 $77.83 $77.83 233,065
2024-04-08 $77.75 $77.88 $77.59 $77.70 $77.70 220,666
2024-04-05 $76.99 $77.79 $76.99 $77.60 $77.60 293,982
2024-04-04 $78.35 $78.40 $76.90 $77.06 $77.06 223,064
2024-04-03 $77.73 $78.00 $77.59 $77.81 $77.81 265,633
2024-04-02 $77.81 $77.91 $77.56 $77.80 $77.80 308,655
2024-04-01 $78.66 $78.71 $78.19 $78.19 $78.19 414,245
2024-03-28 $78.52 $78.81 $78.43 $78.64 $78.64 211,665
2024-03-27 $77.56 $78.36 $77.56 $78.36 $78.36 380,340
2024-03-26 $77.40 $77.40 $77.11 $77.14 $77.14 263,270
2024-03-25 $77.31 $77.48 $77.15 $77.19 $77.19 351,829
2024-03-22 $77.61 $77.80 $77.22 $77.22 $77.22 1,879,706
2024-03-21 $77.50 $77.90 $77.46 $77.65 $77.65 299,551
2024-03-20 $76.69 $77.52 $76.65 $77.50 $77.17 210,378
2024-03-19 $76.40 $76.88 $76.40 $76.86 $76.53 229,619
2024-03-18 $76.62 $76.69 $76.22 $76.50 $76.17 237,907
2024-03-15 $75.91 $76.52 $75.91 $76.35 $76.02 296,105
2024-03-14 $77.00 $77.00 $75.91 $76.36 $76.03 387,498
2024-03-13 $76.83 $77.20 $76.74 $76.96 $76.63 247,349
2024-03-12 $76.79 $76.90 $76.40 $76.80 $76.47 301,804
2024-03-11 $76.34 $76.63 $76.09 $76.63 $76.30 254,940
2024-03-08 $76.51 $76.79 $76.33 $76.42 $76.09 297,312
2024-03-07 $76.35 $76.57 $76.27 $76.41 $76.08 163,247
2024-03-06 $75.97 $76.28 $75.79 $76.02 $75.69 281,773
2024-03-05 $75.71 $76.04 $75.29 $75.55 $75.23 321,696
2024-03-04 $75.66 $76.00 $75.51 $75.81 $75.48 509,097
2024-03-01 $75.36 $75.60 $75.06 $75.57 $75.57 296,761
2024-02-29 $75.30 $75.44 $74.93 $75.19 $75.19 255,757
2024-02-28 $74.84 $75.18 $74.69 $74.98 $74.98 256,630
2024-02-27 $74.89 $74.95 $74.70 $74.90 $74.90 389,147
2024-02-26 $75.06 $75.20 $74.64 $74.69 $74.69 180,985
2024-02-23 $74.87 $75.18 $74.84 $75.01 $75.01 172,539
2024-02-22 $74.52 $74.98 $74.34 $74.81 $74.81 286,201
2024-02-21 $73.91 $74.24 $73.74 $74.23 $74.23 252,959
2024-02-20 $73.78 $74.12 $73.77 $73.92 $73.92 343,900
2024-02-16 $74.08 $74.37 $73.88 $73.99 $73.99 360,638
2024-02-15 $73.50 $74.30 $73.50 $74.21 $74.21 406,372
2024-02-14 $73.05 $73.28 $72.73 $73.24 $73.24 307,044
2024-02-13 $73.01 $73.17 $72.12 $72.63 $72.63 411,464
2024-02-12 $73.33 $73.94 $73.32 $73.76 $73.76 281,035
2024-02-09 $73.31 $73.31 $72.92 $73.28 $73.28 258,062
2024-02-08 $73.18 $73.26 $72.89 $73.25 $73.25 343,923
2024-02-07 $73.18 $73.25 $72.89 $73.15 $73.15 212,986
2024-02-06 $72.58 $73.02 $72.55 $72.96 $72.96 319,455
2024-02-05 $72.76 $72.79 $72.28 $72.50 $72.50 324,159
2024-02-02 $72.99 $73.51 $72.65 $73.15 $73.15 311,863
2024-02-01 $72.74 $73.28 $72.28 $73.28 $73.28 305,203
2024-01-31 $73.37 $73.44 $72.53 $72.55 $72.55 436,573
2024-01-30 $73.05 $73.43 $72.93 $73.36 $73.36 325,690
2024-01-29 $72.72 $73.15 $72.58 $73.12 $73.12 402,916
2024-01-26 $72.75 $72.95 $72.62 $72.78 $72.78 767,531
2024-01-25 $72.49 $72.74 $72.20 $72.74 $72.74 466,170
2024-01-24 $72.53 $72.69 $71.98 $71.99 $71.99 406,064
2024-01-23 $72.19 $72.37 $72.04 $72.31 $72.31 472,411
2024-01-22 $72.00 $72.38 $71.96 $72.14 $72.14 739,699
2024-01-19 $71.39 $71.99 $71.05 $71.87 $71.87 492,248
2024-01-18 $71.09 $71.31 $70.65 $71.23 $71.23 437,664
2024-01-17 $70.92 $71.40 $70.72 $71.01 $71.01 505,390
2024-01-16 $71.70 $71.74 $71.29 $71.51 $71.51 1,195,288
2024-01-12 $72.28 $72.53 $71.84 $72.02 $72.02 613,979
2024-01-11 $72.30 $72.30 $71.59 $72.03 $72.03 525,559
2024-01-10 $72.18 $72.41 $72.03 $72.30 $72.30 354,161
2024-01-09 $72.45 $72.46 $72.19 $72.29 $72.29 382,318
2024-01-08 $72.04 $72.76 $71.88 $72.75 $72.75 1,204,453
2024-01-05 $71.88 $72.55 $71.88 $72.24 $72.24 726,769
2024-01-04 $72.11 $72.50 $71.99 $72.03 $72.03 466,318
2024-01-03 $72.49 $72.54 $72.02 $72.10 $72.10 376,273
2024-01-02 $72.25 $72.98 $72.24 $72.76 $72.76 759,910
2023-12-29 $72.61 $72.79 $72.31 $72.54 $72.54 569,802
2023-12-28 $72.54 $72.83 $72.54 $72.78 $72.78 505,417
2023-12-27 $72.55 $72.72 $72.42 $72.65 $72.65 469,106
2023-12-26 $72.14 $72.70 $72.07 $72.53 $72.53 534,555
2023-12-22 $72.08 $72.37 $71.83 $72.10 $72.10 496,810
2023-12-21 $71.58 $71.85 $71.23 $71.83 $71.83 708,572
2023-12-20 $72.02 $72.30 $71.06 $71.09 $71.09 551,884
2023-12-19 $71.80 $72.28 $71.70 $72.27 $72.27 560,504
2023-12-18 $72.34 $72.34 $72.09 $72.13 $71.67 1,314,983
2023-12-15 $72.23 $72.24 $71.79 $71.99 $71.53 1,125,306
2023-12-14 $72.00 $72.70 $72.00 $72.47 $72.01 774,216
2023-12-13 $70.15 $71.51 $70.08 $71.51 $71.06 645,423
2023-12-12 $70.25 $70.35 $69.89 $70.27 $69.82 647,512
2023-12-11 $69.85 $70.27 $69.84 $70.21 $69.76 1,155,846
2023-12-08 $69.46 $69.81 $69.38 $69.70 $69.26 952,119
2023-12-07 $69.31 $69.55 $69.24 $69.40 $68.96 727,481
2023-12-06 $69.56 $69.85 $69.17 $69.23 $68.79 789,924
2023-12-05 $69.78 $69.78 $69.30 $69.38 $68.94 538,866
2023-12-04 $69.59 $70.10 $69.50 $69.94 $69.50 1,275,517
2023-12-01 $69.12 $69.96 $69.00 $69.93 $69.49 854,088
2023-11-30 $68.78 $69.18 $68.55 $69.13 $68.69 845,822
2023-11-29 $68.69 $68.96 $68.46 $68.55 $68.11 456,472
2023-11-28 $68.28 $68.66 $68.20 $68.33 $67.90 1,781,949
2023-11-27 $68.31 $68.48 $68.21 $68.38 $67.95 1,057,792
2023-11-24 $68.41 $68.66 $68.33 $68.56 $68.56 447,653
2023-11-22 $68.15 $68.41 $68.08 $68.33 $68.33 371,304
2023-11-21 $68.02 $68.14 $67.88 $68.05 $68.05 715,905
2023-11-20 $67.87 $68.30 $67.65 $68.15 $68.15 557,823
2023-11-17 $67.80 $67.90 $67.64 $67.88 $67.88 688,372
2023-11-16 $67.56 $67.74 $67.27 $67.55 $67.55 654,909
2023-11-15 $67.51 $68.05 $67.51 $67.75 $67.75 459,999
2023-11-14 $66.72 $67.63 $66.72 $67.41 $67.41 525,555
2023-11-13 $65.90 $66.10 $65.69 $65.95 $65.95 636,412
2023-11-10 $65.65 $66.03 $65.25 $65.97 $65.97 3,177,663
2023-11-09 $66.01 $66.01 $65.26 $65.30 $65.30 605,495
2023-11-08 $66.10 $66.12 $65.56 $65.82 $65.82 662,543
2023-11-07 $66.10 $66.20 $65.89 $66.01 $66.01 515,282
2023-11-06 $66.77 $66.77 $66.12 $66.29 $66.29 964,555
2023-11-03 $66.36 $66.94 $66.36 $66.65 $66.65 528,431
2023-11-02 $64.97 $65.92 $64.97 $65.87 $65.87 670,121
2023-11-01 $64.32 $64.71 $64.13 $64.57 $64.57 1,048,703
2023-10-31 $63.77 $64.32 $63.67 $64.28 $64.28 639,371
2023-10-30 $63.33 $63.81 $63.13 $63.70 $63.70 3,848,719
2023-10-27 $64.01 $64.01 $62.92 $63.06 $63.06 673,371
2023-10-26 $63.95 $64.40 $63.86 $63.97 $63.97 1,024,410
2023-10-25 $64.45 $64.45 $63.96 $64.03 $64.03 631,464
2023-10-24 $64.44 $64.87 $64.35 $64.60 $64.60 764,829
2023-10-23 $64.42 $64.83 $64.16 $64.21 $64.21 509,636
2023-10-20 $65.26 $65.49 $64.66 $64.66 $64.66 479,688
2023-10-19 $66.04 $66.35 $65.30 $65.39 $65.39 607,852
2023-10-18 $66.72 $66.72 $65.93 $66.03 $66.03 323,182
2023-10-17 $66.35 $67.25 $66.35 $66.92 $66.92 295,226
2023-10-16 $66.25 $66.81 $66.20 $66.62 $66.62 549,350
2023-10-13 $66.15 $66.42 $65.68 $65.94 $65.94 532,408
2023-10-12 $66.79 $66.79 $65.58 $65.91 $65.91 431,905
2023-10-11 $66.77 $66.80 $66.20 $66.61 $66.61 414,631
2023-10-10 $66.41 $66.98 $66.28 $66.65 $66.65 468,500
2023-10-09 $65.57 $66.24 $65.49 $66.17 $66.17 581,098
2023-10-06 $64.86 $65.98 $64.46 $65.64 $65.64 520,145
2023-10-05 $65.17 $65.36 $64.79 $65.14 $65.14 378,324
2023-10-04 $65.21 $65.35 $64.64 $65.29 $65.29 1,030,075
2023-10-03 $65.56 $65.80 $64.99 $65.23 $65.23 1,035,596
2023-10-02 $66.56 $66.56 $65.53 $65.88 $65.88 1,605,011
2023-09-29 $67.43 $67.43 $66.46 $66.66 $66.66 329,723
2023-09-28 $66.58 $67.19 $66.58 $66.95 $66.95 415,327
2023-09-27 $66.83 $66.88 $66.15 $66.64 $66.64 890,442
2023-09-26 $67.08 $67.23 $66.51 $66.58 $66.58 699,903
2023-09-25 $67.09 $67.46 $67.01 $67.46 $67.46 398,611
2023-09-22 $67.67 $67.69 $67.23 $67.24 $67.24 307,717
2023-09-21 $68.23 $68.37 $67.51 $67.53 $67.53 380,814
2023-09-20 $69.41 $69.69 $68.91 $68.94 $68.55 230,957
2023-09-19 $69.39 $69.48 $68.91 $69.23 $68.83 419,426
2023-09-18 $69.43 $69.61 $69.17 $69.40 $69.00 475,928
2023-09-15 $69.69 $69.90 $69.37 $69.42 $69.02 344,771
2023-09-14 $69.65 $70.02 $69.65 $69.95 $69.55 269,353
2023-09-13 $69.38 $69.56 $69.02 $69.20 $68.80 220,378
2023-09-12 $69.12 $69.68 $69.12 $69.37 $68.97 299,050
2023-09-11 $69.29 $69.49 $69.14 $69.25 $68.85 380,000
2023-09-08 $68.98 $69.25 $68.92 $69.11 $68.71 483,881
2023-09-07 $69.00 $69.19 $68.81 $68.97 $68.58 683,292
2023-09-06 $69.25 $69.28 $68.74 $69.07 $68.68 215,779
2023-09-05 $70.01 $70.08 $69.27 $69.29 $68.89 386,880
2023-09-01 $70.12 $70.32 $69.89 $70.05 $69.65 269,775
2023-08-31 $70.08 $70.09 $69.70 $69.71 $69.31 277,951
2023-08-30 $69.81 $70.15 $69.79 $69.97 $69.57 226,306
2023-08-29 $69.22 $69.82 $69.16 $69.81 $69.41 226,507
2023-08-28 $69.03 $69.37 $68.94 $69.12 $68.72 460,334
2023-08-25 $68.53 $69.00 $68.16 $68.74 $68.35 425,503
2023-08-24 $68.87 $69.36 $68.34 $68.35 $67.96 303,295
2023-08-23 $68.54 $68.96 $68.43 $68.95 $68.56 300,034
2023-08-22 $68.86 $68.96 $68.40 $68.45 $68.06 661,798
2023-08-21 $68.94 $69.03 $68.37 $68.76 $68.37 477,462
2023-08-18 $68.45 $68.97 $68.41 $68.89 $68.50 899,487
2023-08-17 $69.23 $69.45 $68.69 $68.73 $68.34 349,931
2023-08-16 $69.40 $69.77 $69.05 $69.07 $68.68 386,216
2023-08-15 $70.09 $70.09 $69.45 $69.53 $69.13 207,110
2023-08-14 $70.47 $70.52 $70.19 $70.52 $70.12 276,715
2023-08-11 $70.23 $70.63 $70.10 $70.52 $70.52 269,258
2023-08-10 $70.77 $71.17 $70.22 $70.33 $70.33 293,370
2023-08-09 $70.61 $70.88 $70.32 $70.45 $70.45 182,833
2023-08-08 $70.41 $70.69 $69.95 $70.61 $70.61 228,846
2023-08-07 $70.55 $71.00 $70.55 $70.93 $70.93 562,532
2023-08-04 $70.66 $71.11 $70.21 $70.30 $70.30 313,932
2023-08-03 $70.64 $70.82 $70.28 $70.58 $70.58 245,288
2023-08-02 $71.04 $71.13 $70.68 $70.77 $70.77 232,890
2023-08-01 $71.46 $71.61 $71.20 $71.40 $71.40 179,699
2023-07-31 $71.59 $71.80 $71.40 $71.66 $71.66 355,626
2023-07-28 $71.57 $71.63 $71.18 $71.40 $71.40 194,010
2023-07-27 $72.02 $72.02 $71.01 $71.13 $71.13 998,641
2023-07-26 $71.37 $71.89 $71.37 $71.74 $71.74 270,338
2023-07-25 $71.30 $71.69 $71.30 $71.50 $71.50 140,501
2023-07-24 $71.34 $71.71 $71.34 $71.54 $71.54 277,794
2023-07-21 $71.15 $71.40 $70.98 $71.25 $71.25 182,993
2023-07-20 $70.68 $71.12 $70.65 $71.03 $71.03 347,741
2023-07-19 $70.44 $70.85 $70.44 $70.61 $70.61 336,279
2023-07-18 $69.84 $70.49 $69.84 $70.29 $70.29 297,020
2023-07-17 $69.53 $70.00 $69.45 $69.82 $69.82 381,971
2023-07-14 $70.23 $70.35 $69.67 $69.78 $69.78 895,974
2023-07-13 $70.17 $70.34 $69.99 $70.22 $70.22 638,593
2023-07-12 $70.10 $70.29 $69.87 $69.95 $69.95 271,208
2023-07-11 $69.03 $69.72 $69.03 $69.67 $69.67 197,736
2023-07-10 $68.43 $69.05 $68.43 $68.92 $68.92 235,133
2023-07-07 $68.31 $69.06 $68.21 $68.49 $68.49 225,743
2023-07-06 $68.62 $68.62 $67.94 $68.40 $68.40 214,135
2023-07-05 $69.22 $69.32 $68.97 $69.12 $69.12 248,775
2023-07-03 $69.08 $69.52 $69.03 $69.50 $69.50 217,141
2023-06-30 $68.95 $69.35 $68.94 $69.21 $69.21 915,795
2023-06-29 $68.11 $68.65 $67.99 $68.65 $68.65 255,019
2023-06-28 $68.12 $68.12 $67.75 $68.09 $68.09 291,737
2023-06-27 $67.71 $68.23 $67.53 $68.17 $68.17 267,912
2023-06-26 $67.19 $67.78 $67.19 $67.60 $67.60 493,303
2023-06-23 $67.41 $67.54 $67.14 $67.26 $67.26 191,161
2023-06-22 $68.24 $68.33 $67.85 $68.10 $68.10 191,509
2023-06-21 $68.33 $68.57 $68.00 $68.34 $68.34 246,083
2023-06-20 $68.66 $68.66 $68.21 $68.45 $68.45 275,846
2023-06-16 $69.25 $69.49 $68.98 $69.04 $69.04 1,401,735
2023-06-15 $68.18 $69.26 $68.18 $69.13 $69.13 302,405
2023-06-14 $68.65 $68.79 $67.94 $68.30 $68.30 556,345
2023-06-13 $68.11 $68.60 $68.03 $68.52 $68.52 1,533,730
2023-06-12 $67.67 $67.97 $67.61 $67.94 $67.94 511,512
2023-06-09 $67.72 $67.98 $67.58 $67.71 $67.71 447,793
2023-06-08 $67.68 $67.84 $67.39 $67.78 $67.78 182,947
2023-06-07 $67.17 $67.76 $67.17 $67.71 $67.71 458,744
2023-06-06 $66.62 $67.22 $66.62 $67.15 $67.15 215,110
2023-06-05 $67.09 $67.10 $66.67 $66.74 $66.74 312,753
2023-06-02 $66.11 $67.11 $66.11 $66.98 $66.98 310,235
2023-06-01 $65.29 $65.90 $65.03 $65.72 $65.72 445,079
2023-05-31 $65.23 $65.41 $64.92 $65.27 $65.27 1,789,866
2023-05-30 $65.69 $65.85 $65.36 $65.57 $65.57 325,415
2023-05-26 $65.32 $65.82 $65.32 $65.69 $65.69 470,777
2023-05-25 $65.46 $65.46 $64.83 $65.19 $65.19 300,040
2023-05-24 $65.88 $65.88 $65.42 $65.51 $65.51 245,720
2023-05-23 $66.42 $66.80 $66.11 $66.13 $66.13 505,636
2023-05-22 $66.57 $66.87 $66.36 $66.63 $66.63 309,397
2023-05-19 $66.79 $66.98 $66.35 $66.54 $66.54 245,418
2023-05-18 $66.24 $66.69 $66.02 $66.65 $66.65 469,463
2023-05-17 $65.75 $66.40 $65.56 $66.28 $66.28 1,372,248
2023-05-16 $66.03 $66.10 $65.42 $65.42 $65.42 184,680
2023-05-15 $66.11 $66.43 $65.88 $66.34 $66.34 185,725
2023-05-12 $66.20 $66.29 $65.62 $66.01 $66.01 216,643
2023-05-11 $66.01 $66.08 $65.74 $66.04 $66.04 351,934
2023-05-10 $66.84 $66.97 $65.82 $66.33 $66.33 265,544
2023-05-09 $66.35 $66.66 $66.29 $66.45 $66.45 405,381
2023-05-08 $66.82 $66.95 $66.54 $66.68 $66.68 441,198
2023-05-05 $66.28 $66.86 $66.24 $66.69 $66.69 187,863
2023-05-04 $66.08 $66.13 $65.34 $65.61 $65.61 218,543
2023-05-03 $66.81 $67.15 $66.21 $66.26 $66.26 254,676
2023-05-02 $67.68 $67.68 $66.24 $66.76 $66.76 205,703
2023-05-01 $67.78 $68.18 $67.76 $67.82 $67.82 171,272
2023-04-28 $67.18 $67.88 $67.17 $67.88 $67.88 280,788
2023-04-27 $66.45 $67.30 $66.40 $67.22 $67.22 414,058
2023-04-26 $66.72 $66.72 $65.92 $66.01 $66.01 247,352
2023-04-25 $67.43 $67.48 $66.80 $66.82 $66.82 420,852
2023-04-24 $67.64 $67.84 $67.58 $67.79 $67.79 222,358
2023-04-21 $67.66 $67.69 $67.34 $67.65 $67.65 196,137
2023-04-20 $67.55 $67.78 $67.38 $67.60 $67.60 227,612
2023-04-19 $67.77 $68.15 $67.75 $68.04 $68.04 1,126,282
2023-04-18 $68.16 $68.20 $67.81 $68.08 $68.08 270,967
2023-04-17 $67.62 $68.06 $67.58 $68.06 $68.06 355,801
2023-04-14 $67.85 $68.14 $67.37 $67.68 $67.68 251,938
2023-04-13 $67.35 $67.88 $67.09 $67.77 $67.77 269,968
2023-04-12 $67.81 $67.82 $67.16 $67.26 $67.26 284,234
2023-04-11 $67.37 $67.67 $67.27 $67.43 $67.43 399,914
2023-04-10 $66.73 $67.15 $66.59 $67.15 $67.15 896,897
2023-04-06 $66.76 $67.01 $66.62 $66.90 $66.90 999,903
2023-04-05 $66.55 $66.84 $66.51 $66.84 $66.84 262,046
2023-04-04 $67.20 $67.24 $66.32 $66.63 $66.63 278,793
2023-04-03 $67.04 $67.36 $66.88 $67.19 $67.19 351,585
2023-03-31 $66.15 $66.86 $66.15 $66.81 $66.81 623,227
2023-03-30 $66.23 $66.23 $65.73 $65.97 $65.97 198,418
2023-03-29 $65.30 $65.74 $65.30 $65.69 $65.69 321,702
2023-03-28 $64.68 $65.03 $64.58 $64.83 $64.83 362,648
2023-03-27 $64.85 $65.05 $64.48 $64.78 $64.78 625,775
2023-03-24 $63.28 $64.26 $63.09 $64.25 $64.25 809,855
2023-03-23 $64.19 $64.82 $63.30 $63.71 $63.71 506,001
2023-03-22 $65.74 $65.82 $64.27 $64.27 $63.95 295,437
2023-03-21 $65.56 $65.73 $65.25 $65.60 $65.27 255,894
2023-03-20 $64.09 $64.91 $64.09 $64.75 $64.43 369,203
2023-03-17 $64.76 $64.90 $63.71 $63.92 $63.60 272,818
2023-03-16 $63.82 $65.20 $63.61 $65.10 $64.77 299,120
2023-03-15 $63.91 $64.37 $63.47 $64.37 $64.05 445,639
2023-03-14 $65.50 $65.69 $64.52 $65.16 $64.83 539,953
2023-03-13 $64.05 $65.20 $63.78 $64.31 $63.99 287,213
2023-03-10 $65.85 $66.20 $64.63 $64.96 $64.96 300,138
2023-03-09 $67.56 $67.68 $65.83 $66.00 $66.00 233,569
2023-03-08 $67.47 $67.65 $67.08 $67.41 $67.41 207,101
2023-03-07 $68.57 $68.57 $67.34 $67.45 $67.45 280,057
2023-03-06 $68.79 $69.03 $68.51 $68.62 $68.62 277,228
2023-03-03 $68.11 $68.82 $67.91 $68.75 $68.75 357,889
2023-03-02 $67.09 $67.94 $66.99 $67.84 $67.84 652,168
2023-03-01 $67.33 $67.60 $67.17 $67.37 $67.37 223,914
2023-02-28 $67.77 $67.90 $67.43 $67.43 $67.43 208,033
2023-02-27 $68.19 $68.39 $67.57 $67.70 $67.70 235,510
2023-02-24 $67.49 $67.85 $67.15 $67.73 $67.73 468,941
2023-02-23 $68.38 $68.43 $67.48 $68.15 $68.15 277,579
2023-02-22 $68.22 $68.42 $67.77 $67.99 $67.99 665,459
2023-02-21 $68.89 $68.94 $68.04 $68.13 $68.13 292,011
2023-02-17 $69.13 $69.48 $68.83 $69.40 $69.40 424,522
2023-02-16 $69.49 $70.07 $69.36 $69.46 $69.46 251,886
2023-02-15 $69.54 $70.16 $69.54 $70.16 $70.16 148,694
2023-02-14 $69.95 $70.48 $69.47 $70.01 $70.01 281,417
2023-02-13 $69.71 $70.19 $69.57 $70.19 $70.19 182,911
2023-02-10 $69.06 $69.64 $68.97 $69.59 $69.59 314,622
2023-02-09 $70.19 $70.35 $68.94 $69.12 $69.12 269,694
2023-02-08 $70.16 $70.36 $69.77 $69.84 $69.84 230,212
2023-02-07 $69.68 $70.69 $69.46 $70.51 $70.51 272,356
2023-02-06 $69.84 $69.97 $69.56 $69.85 $69.85 277,137
2023-02-03 $70.37 $70.75 $70.07 $70.25 $70.25 1,753,020
2023-02-02 $70.81 $71.10 $70.40 $70.86 $70.86 349,655
2023-02-01 $69.77 $70.83 $69.21 $70.35 $70.35 986,069
2023-01-31 $69.07 $69.97 $68.94 $69.96 $69.96 683,090
2023-01-30 $69.31 $69.72 $68.95 $69.01 $69.01 731,868
2023-01-27 $69.45 $70.04 $69.42 $69.70 $69.70 683,201
2023-01-26 $69.58 $69.74 $69.07 $69.72 $69.72 437,167
2023-01-25 $68.59 $69.20 $68.27 $69.20 $69.20 475,052
2023-01-24 $68.72 $69.20 $68.35 $69.03 $69.03 597,779
2023-01-23 $68.42 $69.44 $68.42 $69.10 $69.10 1,053,004
2023-01-20 $67.69 $68.49 $67.39 $68.48 $68.48 1,160,093
2023-01-19 $67.59 $67.85 $67.23 $67.49 $67.49 1,198,051
2023-01-18 $69.33 $69.38 $67.95 $67.97 $67.97 2,333,888
2023-01-17 $69.50 $69.59 $69.09 $69.15 $69.15 1,179,674
2023-01-13 $68.75 $69.58 $68.68 $69.55 $69.55 541,514
2023-01-12 $69.26 $69.55 $68.70 $69.35 $69.35 560,018
2023-01-11 $68.65 $69.00 $68.42 $69.00 $69.00 798,412
2023-01-10 $67.83 $68.40 $67.70 $68.33 $68.33 372,550
2023-01-09 $68.48 $68.78 $67.87 $67.96 $67.96 1,550,942
2023-01-06 $67.30 $68.34 $67.02 $68.18 $68.18 426,778
2023-01-05 $66.95 $67.09 $66.53 $66.84 $66.84 504,840
2023-01-04 $66.88 $67.63 $66.75 $67.32 $67.32 257,033
2023-01-03 $66.82 $67.12 $66.00 $66.55 $66.55 1,366,868
2022-12-30 $66.34 $66.58 $65.94 $66.58 $66.58 676,961
2022-12-29 $66.07 $66.81 $66.03 $66.62 $66.62 733,840
2022-12-28 $66.42 $66.72 $65.65 $65.65 $65.65 578,600
2022-12-27 $66.48 $66.68 $66.15 $66.53 $66.53 876,408
2022-12-23 $65.79 $66.47 $65.66 $66.47 $66.47 785,993
2022-12-22 $66.17 $66.17 $64.92 $65.88 $65.88 1,002,026
2022-12-21 $66.17 $66.73 $66.05 $66.63 $66.63 575,687
2022-12-20 $65.42 $65.91 $65.26 $65.70 $65.70 1,242,127
2022-12-19 $65.76 $66.04 $65.09 $65.44 $65.44 1,348,055
2022-12-16 $65.91 $66.12 $65.38 $65.91 $65.91 775,737
2022-12-15 $67.20 $67.21 $66.28 $66.68 $66.68 850,339
2022-12-14 $68.70 $69.29 $68.08 $68.40 $67.97 639,670
2022-12-13 $69.76 $69.93 $68.33 $68.66 $68.23 905,895
2022-12-12 $67.49 $68.29 $67.32 $68.22 $67.79 813,252
2022-12-09 $67.57 $67.97 $67.32 $67.34 $66.91 607,459
2022-12-08 $67.74 $68.13 $67.64 $67.78 $67.35 761,630
2022-12-07 $67.36 $67.92 $67.36 $67.43 $67.00 1,004,577
2022-12-06 $68.26 $68.42 $67.15 $67.53 $67.10 587,763
2022-12-05 $69.24 $69.24 $68.10 $68.39 $67.96 824,973
2022-12-02 $68.89 $69.78 $68.89 $69.60 $69.60 466,244
2022-12-01 $69.99 $70.17 $69.40 $69.77 $69.77 550,520
2022-11-30 $68.33 $69.81 $67.75 $69.81 $69.81 742,287
2022-11-29 $68.09 $68.39 $67.92 $68.32 $68.32 444,145
2022-11-28 $68.61 $68.84 $67.92 $68.10 $68.10 678,672
2022-11-25 $69.01 $69.20 $69.00 $69.15 $69.15 298,438
2022-11-23 $68.61 $69.03 $68.53 $69.02 $69.02 735,301
2022-11-22 $68.16 $68.78 $68.14 $68.69 $68.69 464,038
2022-11-21 $67.61 $67.94 $67.43 $67.86 $67.86 763,311
2022-11-18 $67.79 $67.96 $67.37 $67.87 $67.87 1,036,899
2022-11-17 $66.82 $67.39 $66.69 $67.37 $67.37 623,195
2022-11-16 $68.08 $68.14 $67.55 $67.59 $67.59 1,033,554
2022-11-15 $68.55 $68.76 $67.67 $68.19 $68.19 1,306,852
2022-11-14 $68.08 $68.61 $67.70 $67.70 $67.70 894,272
2022-11-11 $68.01 $68.38 $67.70 $68.19 $68.19 427,286
2022-11-10 $66.76 $67.84 $66.62 $67.83 $67.83 907,724
2022-11-09 $65.81 $66.00 $64.79 $64.85 $64.85 437,295
2022-11-08 $65.89 $66.54 $65.51 $66.16 $66.16 565,492
2022-11-07 $65.57 $65.85 $65.26 $65.78 $65.78 728,672
2022-11-04 $65.17 $65.55 $64.26 $65.27 $65.27 895,435
2022-11-03 $63.90 $64.64 $63.61 $64.31 $64.31 600,223
2022-11-02 $65.73 $66.53 $64.51 $64.59 $64.59 604,784
2022-11-01 $66.32 $66.33 $65.53 $65.82 $65.82 398,741
2022-10-31 $65.58 $66.06 $65.56 $65.68 $65.68 1,066,100
2022-10-28 $64.75 $66.04 $64.75 $66.00 $66.00 1,013,768
2022-10-27 $64.87 $65.34 $64.50 $64.58 $64.58 463,422
2022-10-26 $64.54 $65.35 $64.54 $64.67 $64.67 295,695
2022-10-25 $63.43 $64.54 $63.43 $64.47 $64.47 460,184
2022-10-24 $63.18 $63.68 $62.85 $63.48 $63.48 1,341,945
2022-10-21 $61.45 $62.94 $61.19 $62.84 $62.84 1,614,049
2022-10-20 $62.10 $62.65 $61.34 $61.45 $61.45 497,193
2022-10-19 $62.36 $62.60 $61.63 $62.04 $62.04 928,126
2022-10-18 $62.95 $63.12 $62.05 $62.57 $62.57 703,634
2022-10-17 $61.54 $62.08 $61.54 $61.82 $61.82 843,855
2022-10-14 $62.01 $62.44 $60.43 $60.60 $60.60 701,896
2022-10-13 $58.98 $61.90 $58.83 $61.71 $61.71 518,285
2022-10-12 $60.28 $60.47 $59.93 $60.03 $60.03 583,198
2022-10-11 $60.18 $61.04 $59.84 $60.30 $60.30 513,928
2022-10-10 $61.09 $61.18 $60.19 $60.55 $60.55 723,005
2022-10-07 $61.73 $61.82 $60.55 $60.85 $60.85 493,997
2022-10-06 $62.76 $63.07 $62.19 $62.29 $62.29 510,037
2022-10-05 $62.48 $63.33 $62.13 $63.01 $63.01 415,184
2022-10-04 $62.11 $63.22 $62.11 $63.22 $63.22 938,135
2022-10-03 $60.46 $61.56 $60.04 $61.27 $61.27 730,537
2022-09-30 $60.25 $60.80 $59.53 $59.69 $59.69 697,083
2022-09-29 $60.77 $60.85 $59.83 $60.29 $60.29 924,328
2022-09-28 $60.35 $61.62 $60.14 $61.33 $61.33 832,016
2022-09-27 $61.15 $61.45 $59.99 $60.41 $60.04 1,095,564
2022-09-26 $61.19 $61.59 $60.36 $60.63 $60.25 1,101,811
2022-09-23 $62.02 $62.02 $60.75 $61.51 $61.13 1,207,069
2022-09-22 $63.28 $63.34 $62.70 $62.71 $62.32 963,151
2022-09-21 $64.69 $65.05 $63.29 $63.29 $63.29 465,864
2022-09-20 $64.75 $64.75 $63.93 $64.39 $64.39 519,646
2022-09-19 $64.28 $65.30 $64.28 $65.28 $65.28 651,198
2022-09-16 $64.84 $65.00 $64.40 $64.88 $64.88 367,333
2022-09-15 $65.71 $66.27 $65.33 $65.51 $65.51 359,360
2022-09-14 $66.00 $66.17 $65.43 $65.91 $65.91 418,087
2022-09-13 $67.20 $67.25 $65.63 $65.83 $65.83 636,115
2022-09-12 $68.17 $68.60 $68.07 $68.31 $68.31 383,761
2022-09-09 $67.28 $67.90 $67.23 $67.66 $67.66 369,462
2022-09-08 $65.88 $66.84 $65.69 $66.84 $66.84 502,399
2022-09-07 $64.89 $66.31 $64.89 $66.21 $66.21 574,697
2022-09-06 $65.54 $65.59 $64.77 $65.05 $65.05 537,681
2022-09-02 $66.52 $66.76 $65.07 $65.27 $65.27 493,664
2022-09-01 $65.44 $65.92 $64.92 $65.86 $65.86 512,427
2022-08-31 $66.36 $66.55 $65.65 $65.65 $65.65 396,057
2022-08-30 $66.95 $66.96 $65.90 $66.17 $66.17 334,844
2022-08-29 $66.82 $67.42 $66.67 $66.95 $66.95 305,158
2022-08-26 $69.28 $69.28 $67.21 $67.26 $67.26 365,344
2022-08-25 $68.46 $69.19 $68.37 $69.18 $69.18 361,235
2022-08-24 $67.94 $68.42 $67.80 $68.32 $68.32 227,029
2022-08-23 $68.10 $68.46 $67.92 $67.97 $67.97 198,775
2022-08-22 $68.57 $68.58 $67.97 $68.09 $68.09 493,155
2022-08-19 $69.83 $69.84 $69.22 $69.41 $69.41 225,260
2022-08-18 $70.05 $70.27 $69.89 $70.21 $70.21 242,583
2022-08-17 $70.04 $70.39 $69.70 $69.96 $69.96 159,575
2022-08-16 $70.22 $70.89 $70.22 $70.62 $70.62 252,482
2022-08-15 $69.75 $70.42 $69.69 $70.36 $70.36 367,066
2022-08-12 $69.53 $70.22 $69.36 $70.18 $70.18 328,343
2022-08-11 $69.35 $69.86 $69.10 $69.25 $69.25 313,230
2022-08-10 $68.52 $68.92 $68.47 $68.90 $68.90 283,551
2022-08-09 $67.76 $67.88 $67.41 $67.62 $67.62 209,002
2022-08-08 $67.90 $68.32 $67.62 $67.72 $67.72 354,537
2022-08-05 $66.91 $67.59 $66.82 $67.55 $67.55 272,003
2022-08-04 $67.79 $67.83 $67.41 $67.45 $67.45 215,130
2022-08-03 $67.48 $67.93 $67.25 $67.75 $67.75 222,595
2022-08-02 $67.36 $67.80 $67.03 $67.06 $67.06 296,158
2022-08-01 $67.33 $67.76 $67.11 $67.58 $67.58 565,423
2022-07-29 $67.08 $67.85 $67.05 $67.70 $67.70 239,656
2022-07-28 $66.54 $67.17 $65.93 $67.08 $67.08 330,775
2022-07-27 $65.73 $66.70 $65.49 $66.46 $66.46 327,104
2022-07-26 $65.59 $65.70 $65.22 $65.38 $65.38 443,489
2022-07-25 $65.72 $65.94 $65.38 $65.84 $65.84 477,295
2022-07-22 $66.04 $66.17 $65.13 $65.50 $65.50 480,277
2022-07-21 $65.34 $65.94 $64.96 $65.94 $65.94 324,623
2022-07-20 $65.37 $65.74 $65.07 $65.58 $65.58 485,447
2022-07-19 $64.37 $65.44 $64.31 $65.38 $65.38 1,341,630
2022-07-18 $64.56 $64.65 $63.49 $63.68 $63.68 582,921
2022-07-15 $63.37 $64.01 $63.09 $63.96 $63.96 496,395
2022-07-14 $62.29 $62.74 $61.88 $62.71 $62.71 372,620
2022-07-13 $63.04 $63.72 $62.71 $63.32 $63.32 451,581
2022-07-12 $63.83 $64.40 $63.44 $63.70 $63.70 472,637
2022-07-11 $64.17 $64.36 $63.92 $64.02 $64.02 521,662
2022-07-08 $64.71 $64.95 $64.25 $64.53 $64.53 379,087
2022-07-07 $64.32 $64.85 $64.32 $64.72 $64.72 530,287
2022-07-06 $63.84 $64.29 $63.34 $63.91 $63.91 386,608
2022-07-05 $63.50 $63.90 $62.59 $63.90 $63.90 666,014
2022-07-01 $63.50 $64.44 $63.01 $64.30 $64.30 421,550
2022-06-30 $63.32 $64.01 $62.84 $63.55 $63.55 886,513
2022-06-29 $64.38 $64.48 $63.67 $63.96 $63.96 438,588
2022-06-28 $65.81 $66.36 $64.60 $64.71 $64.34 504,989
2022-06-27 $65.71 $65.79 $65.21 $65.47 $65.09 732,262
2022-06-24 $64.18 $65.47 $64.18 $65.43 $65.05 652,501
2022-06-23 $63.62 $63.91 $62.98 $63.69 $63.32 740,577
2022-06-22 $62.82 $64.08 $62.82 $63.49 $63.12 521,779
2022-06-21 $63.12 $63.83 $63.06 $63.55 $63.18 768,797
2022-06-17 $62.47 $62.87 $61.69 $62.21 $61.85 818,141
2022-06-16 $62.89 $62.93 $61.97 $62.35 $61.99 1,291,388
2022-06-15 $64.23 $64.95 $63.24 $64.22 $63.85 577,998
2022-06-14 $64.47 $64.64 $63.20 $63.70 $63.33 3,715,623
2022-06-13 $65.25 $65.26 $63.84 $64.09 $63.72 1,188,127
2022-06-10 $67.15 $67.22 $66.50 $66.55 $66.16 903,296
2022-06-09 $69.32 $69.54 $68.04 $68.06 $67.67 1,242,429
2022-06-08 $70.15 $70.34 $69.49 $69.63 $69.23 272,739
2022-06-07 $69.32 $70.59 $69.23 $70.53 $70.12 763,330
2022-06-06 $70.14 $70.35 $69.66 $69.73 $69.33 338,007
2022-06-03 $69.86 $70.06 $69.54 $69.62 $69.22 336,401
2022-06-02 $69.53 $70.32 $68.91 $70.28 $69.87 388,079
2022-06-01 $70.30 $70.35 $68.90 $69.51 $69.11 9,049,648
2022-05-31 $70.35 $70.58 $69.75 $70.09 $69.68 513,571
2022-05-27 $69.61 $70.61 $69.52 $70.58 $70.17 364,283
2022-05-26 $68.74 $69.60 $68.74 $69.36 $68.96 341,333
2022-05-25 $67.76 $68.57 $67.61 $68.37 $67.97 474,677
2022-05-24 $67.49 $68.00 $66.63 $67.85 $67.46 642,927
2022-05-23 $67.20 $68.01 $67.03 $67.83 $67.44 500,438
2022-05-20 $67.00 $67.07 $65.31 $66.61 $66.22 551,274
2022-05-19 $66.35 $67.06 $65.92 $66.41 $66.03 838,367
2022-05-18 $68.63 $68.77 $66.61 $66.86 $66.47 494,208
2022-05-17 $68.77 $69.08 $68.41 $69.08 $68.68 439,827
2022-05-16 $67.78 $68.39 $67.44 $67.90 $67.51 648,333
2022-05-13 $67.32 $68.06 $67.24 $67.82 $67.43 456,522
2022-05-12 $66.37 $66.96 $65.65 $66.69 $66.30 2,684,267
2022-05-11 $66.95 $68.25 $66.53 $66.62 $66.23 599,773
2022-05-10 $68.02 $68.15 $66.32 $66.99 $66.60 580,626
2022-05-09 $68.20 $68.44 $66.97 $67.21 $66.82 541,881
2022-05-06 $69.03 $69.37 $68.28 $69.16 $68.76 633,195
2022-05-05 $70.65 $70.65 $68.74 $69.34 $68.94 437,775
2022-05-04 $69.42 $71.21 $69.13 $71.08 $70.67 331,339
2022-05-03 $68.77 $69.77 $68.77 $69.26 $68.86 321,540
2022-05-02 $68.79 $69.16 $67.44 $68.69 $68.29 525,231
2022-04-29 $70.48 $70.62 $68.57 $68.68 $68.28 415,551
2022-04-28 $70.15 $71.01 $69.46 $70.75 $70.34 490,000
2022-04-27 $69.61 $70.35 $69.30 $69.63 $69.23 449,350
2022-04-26 $70.76 $70.98 $69.61 $69.64 $69.24 327,838
2022-04-25 $70.64 $71.19 $69.48 $71.07 $70.66 401,397
2022-04-22 $72.72 $72.72 $70.98 $71.09 $70.68 402,449
2022-04-21 $74.32 $74.46 $72.84 $72.94 $72.52 518,606
2022-04-20 $73.75 $74.23 $73.66 $73.88 $73.45 298,787
2022-04-19 $72.51 $73.50 $72.51 $73.37 $72.94 299,297
2022-04-18 $72.37 $72.77 $72.14 $72.42 $72.00 916,088
2022-04-14 $72.96 $73.30 $72.49 $72.51 $72.09 542,479
2022-04-13 $72.34 $72.96 $72.24 $72.92 $72.50 349,216
2022-04-12 $72.85 $73.25 $72.09 $72.35 $71.93 458,554
2022-04-11 $73.12 $73.28 $72.50 $72.57 $72.15 803,414
2022-04-08 $73.00 $73.57 $72.88 $73.26 $72.84 531,206
2022-04-07 $72.45 $73.13 $72.06 $72.90 $72.48 318,967
2022-04-06 $72.14 $72.74 $72.03 $72.59 $72.17 342,201
2022-04-05 $72.89 $73.49 $72.34 $72.50 $72.08 297,212
2022-04-04 $73.12 $73.12 $72.62 $73.02 $72.60 576,912
2022-04-01 $73.11 $73.16 $72.53 $73.13 $72.71 497,297
2022-03-31 $73.75 $73.97 $72.78 $72.80 $72.38 570,003
2022-03-30 $74.06 $74.23 $73.55 $73.88 $73.45 339,738
2022-03-29 $73.92 $74.14 $73.50 $74.10 $73.67 559,959
2022-03-28 $73.16 $73.40 $72.76 $73.39 $72.96 419,752
2022-03-25 $72.88 $73.45 $72.88 $73.43 $73.00 341,601
2022-03-24 $72.35 $72.75 $72.14 $72.75 $72.33 288,097
2022-03-23 $72.98 $72.98 $72.27 $72.27 $71.56 253,823
2022-03-22 $73.04 $73.31 $72.96 $73.14 $72.42 303,133
2022-03-21 $72.70 $73.10 $72.33 $72.68 $71.96 375,407
2022-03-18 $72.18 $72.62 $71.82 $72.53 $71.81 462,959
2022-03-17 $71.24 $72.32 $71.17 $72.32 $71.61 1,391,832
2022-03-16 $70.86 $71.45 $70.15 $71.43 $70.72 914,358
2022-03-15 $69.68 $70.45 $69.56 $70.36 $69.66 295,181
2022-03-14 $69.88 $70.37 $69.18 $69.48 $68.79 579,912
2022-03-11 $70.45 $70.71 $69.50 $69.56 $68.87 348,791
2022-03-10 $69.51 $70.19 $69.33 $70.07 $69.38 404,420
2022-03-09 $70.09 $70.57 $69.91 $70.19 $69.50 602,419
2022-03-08 $69.62 $70.48 $68.97 $68.98 $68.30 489,024
2022-03-07 $70.86 $70.86 $69.50 $69.54 $68.85 400,038
2022-03-04 $70.71 $71.14 $70.34 $71.14 $70.44 378,548
2022-03-03 $71.65 $71.89 $70.89 $71.39 $70.68 282,648
2022-03-02 $70.40 $71.66 $70.40 $71.38 $70.67 459,073
2022-03-01 $70.91 $71.12 $69.55 $69.96 $69.27 670,994
2022-02-28 $70.37 $71.31 $70.28 $71.09 $70.39 687,265
2022-02-25 $69.77 $71.54 $69.77 $71.43 $70.72 510,714
2022-02-24 $68.09 $69.57 $67.76 $69.46 $68.77 871,755
2022-02-23 $70.69 $70.72 $69.27 $69.37 $68.68 519,176
2022-02-22 $70.77 $71.03 $69.79 $70.25 $69.56 406,831
2022-02-18 $71.20 $71.49 $70.57 $70.83 $70.13 354,470
2022-02-17 $71.91 $71.91 $71.04 $71.17 $70.47 393,077
2022-02-16 $71.95 $72.50 $71.75 $72.27 $71.56 297,199
2022-02-15 $71.81 $72.26 $71.81 $72.13 $71.42 424,977
2022-02-14 $71.90 $71.96 $70.92 $71.35 $70.64 405,210
2022-02-11 $72.69 $73.17 $71.66 $71.91 $71.20 330,922
2022-02-10 $73.07 $73.93 $72.37 $72.63 $71.91 249,771
2022-02-09 $73.36 $73.76 $73.33 $73.62 $72.89 624,966
2022-02-08 $72.41 $72.95 $72.22 $72.84 $72.12 377,344
2022-02-07 $72.39 $72.79 $72.10 $72.34 $71.63 254,944
2022-02-04 $72.02 $72.81 $71.63 $72.23 $71.52 480,659
2022-02-03 $72.81 $72.94 $72.18 $72.25 $71.54 490,680
2022-02-02 $72.36 $73.15 $72.27 $73.03 $72.31 413,950
2022-02-01 $71.90 $72.55 $71.66 $72.45 $71.73 417,369
2022-01-31 $70.86 $71.97 $70.70 $71.90 $71.19 684,993
2022-01-28 $69.93 $71.11 $69.37 $71.09 $70.39 371,915
2022-01-27 $70.81 $71.57 $69.75 $70.11 $69.42 635,708
2022-01-26 $71.26 $71.76 $69.70 $70.19 $69.50 392,836
2022-01-25 $70.32 $71.33 $69.22 $70.81 $70.11 860,261
2022-01-24 $70.08 $71.18 $68.66 $71.10 $70.40 974,382
2022-01-21 $71.88 $72.10 $70.80 $70.94 $70.24 925,149
2022-01-20 $72.77 $73.53 $71.88 $71.94 $71.23 606,057
2022-01-19 $73.55 $73.67 $72.61 $72.65 $71.93 490,362
2022-01-18 $74.02 $74.02 $73.02 $73.27 $72.55 593,187
2022-01-14 $74.01 $74.42 $73.67 $74.38 $73.64 579,217
2022-01-13 $74.84 $75.19 $74.34 $74.53 $73.79 367,716
2022-01-12 $74.93 $75.04 $74.51 $74.78 $74.04 570,511
2022-01-11 $74.30 $74.73 $73.75 $74.73 $73.99 269,305
2022-01-10 $74.24 $74.24 $73.38 $74.12 $73.39 703,777
2022-01-07 $74.12 $74.47 $74.04 $74.28 $73.55 472,327
2022-01-06 $74.12 $74.43 $73.77 $74.03 $73.30 394,599
2022-01-05 $74.70 $75.18 $73.91 $73.91 $73.18 601,223
2022-01-04 $74.33 $74.83 $74.33 $74.60 $73.86 284,215
2022-01-03 $73.86 $73.99 $73.46 $73.94 $73.21 561,738
2021-12-31 $73.64 $73.95 $73.61 $73.74 $73.01 499,093
2021-12-30 $73.90 $74.14 $73.63 $73.69 $72.96 250,238
2021-12-29 $73.61 $73.89 $73.46 $73.71 $72.98 341,566
2021-12-28 $73.44 $73.82 $73.41 $73.57 $72.84 415,167
2021-12-27 $72.87 $73.45 $72.67 $73.45 $72.72 243,810
2021-12-23 $72.57 $72.87 $72.48 $72.64 $71.92 248,193
2021-12-22 $71.79 $72.28 $71.67 $72.27 $71.56 524,799
2021-12-21 $71.18 $71.89 $71.15 $71.77 $71.06 441,829
2021-12-20 $70.86 $70.86 $70.08 $70.72 $70.02 417,688
2021-12-17 $72.13 $72.23 $71.39 $71.52 $70.81 275,585
2021-12-16 $72.52 $72.96 $72.24 $72.43 $71.71 512,216
2021-12-15 $71.87 $72.53 $71.51 $72.46 $71.38 427,312
2021-12-14 $71.64 $72.24 $71.64 $71.82 $70.75 519,917
2021-12-13 $72.20 $72.29 $71.74 $71.95 $70.87 564,866
2021-12-10 $72.32 $72.34 $71.86 $72.31 $71.23 486,958
2021-12-09 $71.97 $72.25 $71.80 $71.96 $70.88 349,214
2021-12-08 $72.28 $72.35 $71.93 $72.21 $71.13 277,878
2021-12-07 $71.92 $72.43 $71.86 $72.18 $71.10 1,383,179
2021-12-06 $70.83 $71.67 $70.77 $71.26 $70.20 311,890
2021-12-03 $70.77 $70.91 $69.74 $70.30 $69.25 347,932
2021-12-02 $69.24 $70.77 $69.21 $70.47 $69.42 404,352
2021-12-01 $70.50 $71.07 $68.99 $68.99 $67.96 244,169
2021-11-30 $70.88 $70.88 $69.57 $69.62 $68.58 334,633
2021-11-29 $71.70 $71.74 $70.98 $71.36 $70.29 386,843
2021-11-26 $71.18 $71.40 $70.74 $71.04 $69.98 321,142
2021-11-24 $72.56 $72.75 $72.46 $72.70 $71.61 178,069
2021-11-23 $72.35 $72.78 $72.27 $72.70 $71.61 369,206
2021-11-22 $72.21 $72.82 $72.11 $72.27 $71.19 302,959
2021-11-19 $72.32 $72.35 $71.90 $71.95 $70.87 228,879
2021-11-18 $72.88 $72.92 $72.27 $72.57 $71.49 222,669
2021-11-17 $73.16 $73.16 $72.71 $72.88 $71.79 538,143
2021-11-16 $73.40 $73.54 $73.20 $73.20 $72.11 288,711
2021-11-15 $73.53 $73.53 $73.23 $73.33 $72.23 444,343
2021-11-12 $73.28 $73.34 $72.98 $73.31 $72.21 118,701
2021-11-11 $73.12 $73.16 $72.93 $73.08 $71.99 296,454
2021-11-10 $73.14 $73.48 $72.93 $73.04 $71.95 326,741
2021-11-09 $73.35 $73.38 $72.98 $73.30 $72.20 219,797
2021-11-08 $73.36 $73.56 $73.21 $73.36 $72.26 228,262
2021-11-05 $73.28 $73.59 $72.99 $73.21 $72.12 204,302
2021-11-04 $73.25 $73.29 $72.55 $72.85 $71.76 337,354
2021-11-03 $72.62 $73.21 $72.52 $73.18 $72.09 255,095
2021-11-02 $72.64 $72.87 $72.52 $72.77 $71.68 304,706
2021-11-01 $72.45 $72.64 $72.28 $72.62 $71.53 130,991
2021-10-29 $72.20 $72.39 $72.01 $72.21 $71.13 326,006
2021-10-28 $71.71 $72.31 $71.71 $72.24 $71.16 167,472
2021-10-27 $72.60 $72.60 $71.64 $71.64 $70.57 195,438
2021-10-26 $72.79 $72.92 $72.62 $72.65 $71.56 266,680
2021-10-25 $72.54 $72.77 $72.40 $72.66 $71.57 214,394
2021-10-22 $72.38 $72.66 $72.19 $72.50 $71.42 1,414,633
2021-10-21 $72.37 $72.40 $72.06 $72.34 $71.26 116,688
2021-10-20 $71.86 $72.46 $71.86 $72.43 $71.35 200,324
2021-10-19 $71.52 $71.77 $71.37 $71.76 $70.69 158,461
2021-10-18 $71.13 $71.45 $70.94 $71.20 $70.14 113,460
2021-10-15 $71.42 $71.72 $71.34 $71.41 $70.34 189,385
2021-10-14 $70.54 $71.03 $70.41 $70.98 $69.92 181,627
2021-10-13 $69.85 $69.95 $69.17 $69.87 $68.83 324,133
2021-10-12 $69.97 $70.15 $69.64 $69.81 $68.77 169,685
2021-10-11 $70.56 $70.83 $69.92 $69.93 $68.89 115,586
2021-10-08 $70.65 $70.71 $70.38 $70.47 $69.42 163,446
2021-10-07 $70.45 $70.95 $70.44 $70.51 $69.46 249,621
2021-10-06 $69.25 $69.94 $68.83 $69.87 $68.83 200,737
2021-10-05 $69.56 $70.16 $69.32 $69.77 $68.73 218,451
2021-10-04 $69.56 $70.05 $68.98 $69.26 $68.23 209,836
2021-10-01 $69.08 $69.94 $68.57 $69.60 $68.56 365,425
2021-09-30 $69.99 $70.00 $68.69 $68.71 $67.68 238,869
2021-09-29 $69.64 $70.05 $69.51 $69.76 $68.72 308,654
2021-09-28 $70.52 $70.66 $69.76 $69.91 $68.54 186,108
2021-09-27 $70.65 $71.12 $70.65 $70.71 $69.32 283,144
2021-09-24 $70.25 $70.71 $70.25 $70.55 $69.16 145,203
2021-09-23 $69.76 $70.76 $69.76 $70.37 $68.99 345,491
2021-09-22 $69.22 $69.86 $69.21 $69.45 $68.09 186,300
2021-09-21 $69.34 $69.44 $68.75 $68.76 $67.41 352,906
2021-09-20 $69.17 $69.22 $68.19 $68.94 $67.59 233,059
2021-09-17 $70.39 $70.44 $69.95 $70.00 $68.62 237,201
2021-09-16 $70.75 $70.78 $70.08 $70.40 $69.02 630,329
2021-09-15 $70.01 $70.78 $70.00 $70.63 $69.24 380,114
2021-09-14 $70.66 $70.92 $69.86 $69.95 $68.58 400,632
2021-09-13 $70.77 $70.83 $70.33 $70.67 $69.28 215,150
2021-09-10 $71.05 $71.05 $70.24 $70.24 $68.86 179,357
2021-09-09 $70.98 $71.37 $70.79 $70.84 $69.45 202,197
2021-09-08 $70.98 $71.32 $70.87 $71.11 $69.71 181,920
2021-09-07 $71.66 $71.66 $71.12 $71.12 $69.72 148,573
2021-09-03 $71.92 $71.92 $71.63 $71.73 $70.32 214,846
2021-09-02 $71.75 $72.00 $71.75 $72.00 $70.59 204,777
2021-09-01 $71.69 $71.69 $71.32 $71.53 $70.12 132,603
2021-08-31 $71.57 $71.74 $71.44 $71.57 $70.16 100,916
2021-08-30 $71.83 $71.85 $71.53 $71.53 $70.12 146,259
2021-08-27 $71.34 $71.86 $71.27 $71.78 $70.37 142,880
2021-08-26 $71.64 $71.64 $71.12 $71.13 $69.73 190,809
2021-08-25 $71.35 $71.78 $71.18 $71.63 $70.22 174,893
2021-08-24 $71.26 $71.46 $71.20 $71.32 $69.92 217,941
2021-08-23 $71.03 $71.30 $71.03 $71.14 $69.74 214,036
2021-08-20 $70.20 $70.79 $70.04 $70.69 $69.30 177,082
2021-08-19 $69.88 $70.49 $69.88 $70.23 $68.85 311,712
2021-08-18 $71.05 $71.26 $70.44 $70.48 $69.10 329,955
2021-08-17 $71.25 $71.47 $70.73 $71.25 $69.85 192,611
2021-08-16 $71.41 $71.63 $70.96 $71.63 $70.22 196,975
2021-08-13 $71.73 $71.73 $71.49 $71.59 $70.18 129,571
2021-08-12 $71.57 $71.61 $71.23 $71.59 $70.18 113,179
2021-08-11 $71.21 $71.54 $71.09 $71.54 $70.13 147,393
2021-08-10 $70.75 $71.16 $70.68 $71.03 $69.63 135,058
2021-08-09 $70.65 $70.80 $70.48 $70.72 $69.33 404,249
2021-08-06 $70.57 $70.86 $70.55 $70.79 $69.40 155,049
2021-08-05 $70.04 $70.31 $70.04 $70.30 $68.92 347,995
2021-08-04 $70.25 $70.37 $69.85 $69.85 $68.48 128,764
2021-08-03 $70.10 $70.59 $69.64 $70.59 $69.20 585,081
2021-08-02 $70.23 $70.87 $69.98 $69.98 $68.61 185,319
2021-07-30 $70.25 $70.60 $70.07 $70.13 $68.75 4,284,265
2021-07-29 $70.37 $70.62 $70.23 $70.42 $69.04 144,244
2021-07-28 $70.06 $70.21 $69.66 $69.96 $68.59 268,452
2021-07-27 $69.68 $69.99 $69.48 $69.96 $68.59 244,295
2021-07-26 $69.64 $70.01 $69.51 $69.94 $68.57 198,410
2021-07-23 $69.54 $69.78 $69.38 $69.73 $68.36 260,587
2021-07-22 $69.50 $69.50 $69.08 $69.37 $68.01 432,553
2021-07-21 $69.29 $69.66 $69.29 $69.61 $68.24 264,964
2021-07-20 $67.92 $69.16 $67.84 $68.96 $67.61 296,524
2021-07-19 $68.10 $68.24 $67.30 $67.76 $66.43 534,910
2021-07-16 $69.88 $69.88 $68.97 $69.03 $67.67 3,437,843
2021-07-15 $69.27 $69.72 $69.27 $69.65 $68.28 247,627
2021-07-14 $69.86 $70.17 $69.42 $69.71 $68.34 230,050
2021-07-13 $70.19 $70.21 $69.75 $69.76 $68.39 182,342
2021-07-12 $69.90 $70.36 $69.77 $70.32 $68.94 205,729
2021-07-09 $69.49 $70.08 $69.49 $70.02 $68.64 220,102
2021-07-08 $68.82 $69.28 $68.60 $69.01 $67.65 393,284
2021-07-07 $69.52 $69.77 $69.20 $69.69 $68.32 344,206
2021-07-06 $70.18 $70.22 $69.13 $69.61 $68.24 173,179
2021-07-02 $70.18 $70.27 $69.94 $70.24 $68.86 161,189
2021-07-01 $69.86 $70.11 $69.75 $70.08 $68.70 176,511
2021-06-30 $69.34 $69.67 $69.34 $69.60 $68.23 464,548
2021-06-29 $69.74 $69.88 $69.30 $69.40 $68.04 167,608
2021-06-28 $70.16 $70.16 $69.62 $69.80 $68.17 413,063
2021-06-25 $69.78 $70.24 $69.76 $70.16 $68.52 227,842
2021-06-24 $69.45 $69.78 $69.38 $69.70 $68.07 325,110
2021-06-23 $69.41 $69.52 $69.22 $69.22 $67.60 171,742
2021-06-22 $69.32 $69.57 $69.01 $69.39 $67.76 501,736
2021-06-21 $68.48 $69.29 $68.39 $69.27 $67.65 300,180
2021-06-18 $68.44 $68.53 $67.92 $67.97 $66.38 360,262
2021-06-17 $69.95 $70.20 $68.83 $69.18 $67.56 893,380
2021-06-16 $70.46 $70.62 $69.77 $70.14 $68.50 329,630
2021-06-15 $70.57 $70.70 $70.29 $70.62 $68.97 200,609
2021-06-14 $70.76 $70.76 $70.19 $70.49 $68.84 214,699
2021-06-11 $70.90 $70.95 $70.62 $70.83 $69.17 380,473
2021-06-10 $71.06 $71.22 $70.64 $70.71 $69.05 256,891
2021-06-09 $71.05 $71.05 $70.73 $70.73 $69.07 158,107
2021-06-08 $70.99 $71.13 $70.64 $71.02 $69.36 505,018
2021-06-07 $71.26 $71.32 $70.93 $71.05 $69.39 248,259
2021-06-04 $71.12 $71.32 $70.95 $71.26 $69.59 646,613
2021-06-03 $70.66 $71.07 $70.46 $70.97 $69.31 235,933
2021-06-02 $71.12 $71.12 $70.75 $71.01 $69.35 221,099
2021-06-01 $71.12 $71.31 $70.80 $70.91 $69.25 205,356
2021-05-28 $70.93 $70.93 $70.55 $70.70 $69.04 13,124,458
2021-05-27 $70.61 $70.76 $70.47 $70.66 $69.01 268,701
2021-05-26 $70.16 $70.29 $69.93 $70.24 $68.60 209,706
2021-05-25 $70.54 $70.65 $69.95 $70.03 $68.39 150,555
2021-05-24 $70.25 $70.62 $70.18 $70.44 $68.79 260,128
2021-05-21 $70.02 $70.42 $69.86 $70.04 $68.40 161,229
2021-05-20 $69.43 $70.01 $69.28 $69.72 $68.09 222,470
2021-05-19 $68.96 $69.36 $68.49 $69.31 $67.69 171,107
2021-05-18 $70.46 $70.46 $69.77 $69.79 $68.16 192,898
2021-05-17 $70.33 $70.52 $70.14 $70.47 $68.82 350,124
2021-05-14 $70.01 $70.64 $69.95 $70.45 $68.80 368,159
2021-05-13 $68.63 $69.90 $68.63 $69.59 $67.96 238,748
2021-05-12 $69.91 $69.99 $68.56 $68.62 $67.01 327,694
2021-05-11 $70.21 $70.52 $69.50 $70.04 $68.40 591,316
2021-05-10 $71.28 $71.67 $70.87 $70.96 $69.30 410,045
2021-05-07 $70.32 $71.04 $70.12 $71.01 $69.35 304,874
2021-05-06 $69.94 $70.44 $69.58 $70.37 $68.72 331,666
2021-05-05 $69.89 $70.03 $69.51 $69.90 $68.26 393,169
2021-05-04 $69.40 $69.62 $68.94 $69.56 $67.93 279,803
2021-05-03 $69.64 $69.85 $69.42 $69.54 $67.91 248,549
2021-04-30 $69.27 $69.42 $68.97 $69.10 $67.48 233,827
2021-04-29 $69.47 $69.67 $69.12 $69.66 $68.03 302,728
2021-04-28 $69.10 $69.23 $69.00 $69.06 $67.44 269,412
2021-04-27 $68.92 $69.04 $68.70 $68.92 $67.31 672,302
2021-04-26 $68.94 $69.14 $68.75 $68.84 $67.23 258,441
2021-04-23 $68.12 $68.98 $68.11 $68.81 $67.20 194,161
2021-04-22 $68.63 $68.79 $67.98 $68.12 $66.52 262,224
2021-04-21 $67.72 $68.69 $67.72 $68.58 $66.97 277,894
2021-04-20 $68.35 $68.35 $67.64 $67.91 $66.32 207,230
2021-04-19 $137.43 $137.47 $136.66 $137.04 $66.92 302,832
2021-04-16 $137.45 $137.84 $137.15 $137.52 $67.15 298,794
2021-04-15 $136.50 $136.88 $135.99 $136.83 $66.81 479,206
2021-04-14 $135.63 $136.64 $135.63 $136.06 $66.44 314,606
2021-04-13 $135.60 $135.81 $134.86 $135.50 $66.16 205,694
2021-04-12 $135.91 $136.09 $135.54 $135.89 $66.35 295,112
2021-04-09 $135.34 $135.82 $134.97 $135.74 $66.28 596,748
2021-04-08 $135.25 $135.25 $134.47 $135.17 $66.00 400,168
2021-04-07 $135.46 $135.71 $134.73 $135.08 $65.96 288,492
2021-04-06 $135.21 $135.81 $135.16 $135.30 $66.07 323,232
2021-04-05 $135.01 $135.52 $134.90 $135.29 $66.06 279,854
2021-04-01 $133.27 $134.10 $132.95 $134.03 $65.45 309,636
2021-03-31 $133.41 $133.71 $132.90 $132.93 $64.91 869,068
2021-03-30 $133.20 $133.71 $132.96 $133.44 $65.16 527,560
2021-03-29 $133.03 $133.76 $132.36 $133.22 $65.05 321,350
2021-03-26 $132.48 $133.80 $131.96 $133.69 $65.28 1,762,596
2021-03-25 $130.21 $132.36 $129.50 $132.21 $64.31 392,958
2021-03-24 $131.12 $132.27 $130.60 $130.60 $63.53 372,028
2021-03-23 $131.60 $132.12 $130.14 $130.57 $63.51 352,510
2021-03-22 $132.44 $132.76 $131.84 $132.38 $64.39 680,998
2021-03-19 $132.85 $133.19 $131.43 $132.52 $64.46 5,284,798
2021-03-18 $133.76 $134.83 $132.74 $132.96 $64.68 305,924
2021-03-17 $133.25 $133.91 $132.60 $133.91 $65.14 452,780
2021-03-16 $134.01 $134.01 $133.02 $133.17 $64.78 649,628
2021-03-15 $134.02 $134.24 $132.80 $134.23 $65.29 1,777,604
2021-03-12 $132.83 $133.58 $132.73 $133.58 $64.98 278,010
2021-03-11 $132.52 $133.24 $131.98 $132.48 $64.44 296,822
2021-03-10 $131.03 $132.47 $131.02 $132.06 $64.24 439,780
2021-03-09 $130.86 $131.71 $130.16 $130.40 $63.43 383,036
2021-03-08 $130.02 $131.93 $129.66 $130.51 $63.48 376,978
2021-03-05 $127.97 $129.67 $125.72 $129.34 $62.91 296,596
2021-03-04 $128.25 $128.61 $124.86 $126.46 $61.51 443,788
2021-03-03 $128.48 $129.35 $128.00 $128.03 $62.28 273,672
2021-03-02 $129.03 $129.07 $128.17 $128.32 $62.42 335,810
2021-03-01 $127.76 $129.47 $127.76 $128.87 $62.69 295,734
2021-02-26 $127.61 $127.61 $125.41 $125.98 $61.28 345,950
2021-02-25 $129.92 $130.20 $126.96 $127.44 $61.99 561,316
2021-02-24 $128.25 $130.20 $128.12 $129.97 $63.22 334,018
2021-02-23 $127.56 $128.48 $126.55 $128.05 $62.29 377,764
2021-02-22 $126.83 $128.22 $126.83 $127.68 $62.11 155,572
2021-02-19 $127.07 $127.52 $127.07 $127.19 $61.87 178,804
2021-02-18 $126.54 $126.77 $125.95 $126.49 $61.53 122,940
2021-02-17 $126.72 $127.27 $126.41 $127.21 $61.88 149,512
2021-02-16 $127.51 $127.51 $126.82 $127.03 $61.79 231,800
2021-02-12 $125.99 $126.83 $125.90 $126.80 $61.68 732,194
2021-02-11 $126.41 $126.45 $125.17 $126.17 $61.37 145,006
2021-02-10 $126.36 $126.49 $125.30 $125.98 $61.28 260,484
2021-02-09 $125.71 $126.04 $125.23 $125.76 $61.17 185,338
2021-02-08 $125.22 $125.77 $125.12 $125.75 $61.17 202,854
2021-02-05 $124.58 $124.82 $124.17 $124.44 $60.53 218,182
2021-02-04 $122.59 $123.83 $122.59 $123.83 $60.23 304,830
2021-02-03 $121.92 $122.47 $121.55 $122.18 $59.43 317,080
2021-02-02 $121.20 $122.40 $121.13 $121.78 $59.24 780,464
2021-02-01 $119.81 $120.37 $118.99 $120.02 $58.38 1,467,864
2021-01-29 $120.38 $120.78 $118.36 $118.79 $57.78 369,124
2021-01-28 $119.73 $121.81 $119.73 $120.74 $58.73 226,322
2021-01-27 $120.89 $120.89 $118.67 $119.14 $57.95 286,612
2021-01-26 $123.20 $123.41 $122.29 $122.39 $59.53 181,998
2021-01-25 $122.52 $123.04 $121.70 $122.85 $59.76 421,082
2021-01-22 $122.83 $123.28 $122.40 $123.00 $59.83 215,276
2021-01-21 $124.46 $124.46 $123.51 $123.80 $60.22 385,488
2021-01-20 $124.22 $124.61 $123.89 $124.46 $60.54 484,938
2021-01-19 $124.24 $124.24 $123.56 $123.85 $60.24 322,988
2021-01-15 $123.56 $124.00 $122.47 $123.33 $59.99 663,240
2021-01-14 $124.51 $125.08 $124.36 $124.44 $60.53 420,398
2021-01-13 $124.27 $124.40 $123.71 $124.01 $60.32 368,142
2021-01-12 $123.86 $124.39 $123.51 $124.06 $60.35 305,860
2021-01-11 $122.33 $123.76 $122.33 $123.57 $60.11 816,714
2021-01-08 $123.65 $123.83 $122.29 $123.53 $60.09 831,010
2021-01-07 $122.84 $123.87 $122.84 $123.42 $60.03 659,822
2021-01-06 $120.04 $123.08 $120.04 $122.23 $59.46 365,640
2021-01-05 $118.22 $119.84 $118.20 $119.43 $58.09 432,860
2021-01-04 $120.25 $120.26 $117.33 $118.37 $57.58 782,742
2020-12-31 $118.92 $120.00 $118.76 $119.82 $58.28 176,922
2020-12-30 $118.51 $119.32 $118.51 $118.95 $57.86 156,452
2020-12-29 $119.32 $119.32 $118.12 $118.47 $57.63 257,458
2020-12-28 $119.11 $119.52 $118.65 $118.78 $57.78 311,524
2020-12-24 $118.39 $118.42 $117.80 $118.41 $57.60 91,854
2020-12-23 $117.54 $118.59 $117.54 $118.20 $57.50 186,652
2020-12-22 $117.99 $117.99 $117.15 $117.17 $56.99 348,102
2020-12-21 $116.98 $118.19 $116.18 $117.90 $57.35 319,778
2020-12-18 $119.07 $119.07 $117.80 $118.41 $57.60 217,578
2020-12-17 $119.03 $119.04 $118.54 $118.98 $57.88 255,906
2020-12-16 $119.76 $119.76 $118.90 $119.05 $57.54 721,764
2020-12-15 $118.56 $119.61 $118.19 $119.51 $57.76 193,318
2020-12-14 $119.98 $120.00 $117.69 $117.69 $56.88 497,936
2020-12-11 $118.72 $119.11 $118.09 $118.98 $57.50 224,866
2020-12-10 $118.93 $119.32 $118.56 $119.13 $57.57 363,964
2020-12-09 $119.93 $120.09 $118.77 $119.25 $57.63 228,984
2020-12-08 $118.59 $119.64 $118.37 $119.48 $57.74 198,522
2020-12-07 $119.51 $119.51 $118.74 $119.15 $57.58 299,732
2020-12-04 $118.71 $119.77 $118.71 $119.75 $57.87 264,536
2020-12-03 $118.15 $118.82 $117.91 $118.25 $57.15 177,676
2020-12-02 $117.23 $118.11 $116.95 $117.94 $57.00 233,414
2020-12-01 $117.70 $118.31 $117.27 $117.42 $56.75 211,646
2020-11-30 $117.20 $117.23 $116.06 $116.27 $56.19 288,320
2020-11-27 $117.96 $117.98 $117.27 $117.58 $56.83 141,542
2020-11-25 $117.99 $118.05 $117.12 $117.68 $56.87 391,882
2020-11-24 $117.51 $118.55 $117.16 $118.42 $57.23 544,642
2020-11-23 $115.14 $116.17 $115.14 $115.87 $56.00 161,934
2020-11-20 $114.81 $115.01 $114.22 $114.32 $55.25 158,074
2020-11-19 $114.39 $114.98 $113.87 $114.98 $55.57 202,520
2020-11-18 $116.37 $116.52 $114.51 $114.51 $55.34 311,528
2020-11-17 $115.43 $116.21 $114.73 $115.82 $55.97 363,856
2020-11-16 $116.27 $116.37 $115.27 $116.37 $56.24 247,058
2020-11-13 $112.78 $114.52 $112.78 $114.29 $55.24 226,020
2020-11-12 $112.92 $112.92 $111.20 $111.97 $54.11 199,438
2020-11-11 $114.48 $114.48 $113.00 $113.52 $54.86 488,530
2020-11-10 $112.63 $114.02 $112.54 $113.75 $54.97 207,548
2020-11-09 $113.84 $115.34 $112.53 $112.54 $54.39 605,520
2020-11-06 $108.49 $108.68 $107.81 $107.97 $52.18 210,174
2020-11-05 $107.66 $108.84 $107.66 $108.16 $52.27 611,812
2020-11-04 $106.51 $108.18 $105.65 $106.31 $51.38 163,572
2020-11-03 $105.78 $106.86 $105.78 $106.47 $51.46 214,152
2020-11-02 $103.76 $104.57 $103.11 $104.35 $50.43 349,652
2020-10-30 $102.33 $102.65 $101.17 $102.64 $49.60 332,610
2020-10-29 $101.89 $103.40 $100.82 $102.50 $49.54 388,206
2020-10-28 $103.04 $103.49 $101.66 $101.83 $49.21 223,924
2020-10-27 $106.15 $106.15 $104.89 $104.89 $50.69 109,618
2020-10-26 $107.25 $107.25 $105.17 $106.13 $51.29 214,064
2020-10-23 $108.55 $108.77 $107.79 $108.40 $52.39 82,092
2020-10-22 $106.94 $108.34 $106.85 $108.22 $52.30 244,582
2020-10-21 $107.20 $107.56 $106.79 $106.85 $51.64 123,330
2020-10-20 $107.22 $108.14 $107.06 $107.28 $51.85 127,078
2020-10-19 $108.49 $108.61 $106.54 $106.68 $51.56 128,582
2020-10-16 $108.28 $108.71 $108.16 $108.24 $52.31 93,082
2020-10-15 $106.46 $108.01 $106.12 $107.94 $52.17 93,898
2020-10-14 $108.19 $108.55 $107.48 $107.53 $51.97 120,496
2020-10-13 $108.85 $108.95 $107.75 $107.96 $52.18 115,264
2020-10-12 $108.67 $109.38 $108.50 $109.05 $52.70 651,248
2020-10-09 $108.67 $108.82 $108.03 $108.35 $52.36 140,424
2020-10-08 $107.34 $108.07 $107.25 $108.07 $52.23 86,304
2020-10-07 $106.02 $106.99 $106.02 $106.73 $51.58 145,556
2020-10-06 $106.33 $107.27 $104.91 $104.95 $50.72 288,604
2020-10-05 $105.01 $106.10 $105.01 $106.01 $51.23 1,409,324
2020-10-02 $102.39 $104.89 $102.39 $104.29 $50.40 106,782
2020-10-01 $104.30 $104.64 $103.40 $104.09 $50.31 203,868
2020-09-30 $103.26 $104.72 $103.18 $103.76 $50.15 206,580
2020-09-29 $103.94 $103.94 $102.66 $103.08 $49.82 376,164
2020-09-28 $103.26 $104.33 $103.26 $103.92 $50.22 636,552
2020-09-25 $100.52 $102.37 $100.34 $102.14 $49.36 267,058
2020-09-24 $100.55 $101.91 $99.90 $100.88 $48.75 155,824
2020-09-23 $103.14 $103.38 $100.78 $100.79 $48.71 212,886
2020-09-22 $102.79 $103.40 $102.27 $102.96 $49.76 1,551,200
2020-09-21 $103.46 $103.46 $101.47 $102.61 $49.59 214,934
2020-09-18 $106.16 $106.16 $104.53 $105.01 $50.75 156,622
2020-09-17 $105.28 $106.33 $105.20 $106.05 $51.25 98,766
2020-09-16 $106.27 $107.61 $106.14 $106.56 $51.50 467,646
2020-09-15 $106.35 $106.58 $105.70 $105.73 $51.10 115,674
2020-09-14 $105.23 $106.32 $105.23 $105.89 $51.18 269,586
2020-09-11 $104.29 $104.81 $103.70 $104.47 $50.49 381,266
2020-09-10 $106.00 $106.46 $104.37 $104.40 $50.18 238,130
2020-09-09 $105.62 $106.62 $105.47 $105.93 $50.92 139,306
2020-09-08 $105.75 $105.75 $104.50 $104.72 $50.34 180,410
2020-09-04 $107.69 $107.80 $105.33 $106.61 $51.25 148,298
2020-09-03 $109.06 $109.79 $106.09 $106.85 $51.36 205,294
2020-09-02 $107.61 $109.30 $107.44 $109.06 $52.42 314,372
2020-09-01 $106.78 $107.25 $106.45 $107.25 $51.55 372,198
2020-08-31 $107.96 $107.96 $106.97 $107.02 $51.44 216,814
2020-08-28 $107.54 $107.93 $107.00 $107.92 $51.88 121,324
2020-08-27 $106.54 $107.44 $106.54 $107.16 $51.51 149,304
2020-08-26 $106.40 $106.57 $105.95 $106.40 $51.14 134,608
2020-08-25 $107.17 $107.17 $106.14 $106.53 $51.21 225,488
2020-08-24 $105.67 $106.62 $105.36 $106.62 $51.25 134,234
2020-08-21 $105.01 $105.11 $104.68 $105.06 $50.50 115,068
2020-08-20 $104.80 $105.32 $104.61 $105.05 $50.49 908,624
2020-08-19 $106.08 $106.46 $105.35 $105.50 $50.71 219,708
2020-08-18 $106.47 $106.56 $105.87 $105.97 $50.94 88,356
2020-08-17 $106.67 $106.73 $106.26 $106.46 $51.17 152,710
2020-08-14 $106.27 $106.96 $106.09 $106.60 $51.24 69,350
2020-08-13 $106.78 $106.93 $106.21 $106.49 $51.19 125,530
2020-08-12 $107.48 $107.58 $106.90 $107.28 $51.57 100,506
2020-08-11 $107.59 $108.13 $106.38 $106.55 $51.22 520,382
2020-08-10 $105.89 $106.68 $105.89 $106.65 $51.26 216,050
2020-08-07 $104.23 $105.61 $104.20 $105.61 $50.76 289,590
2020-08-06 $104.07 $104.62 $103.99 $104.45 $50.21 226,282
2020-08-05 $104.30 $104.54 $104.20 $104.42 $50.19 157,450
2020-08-04 $103.01 $103.69 $102.86 $103.69 $49.84 137,156
2020-08-03 $102.91 $103.35 $102.58 $103.02 $49.52 508,000
2020-07-31 $102.88 $102.88 $101.39 $102.73 $49.38 132,146
2020-07-30 $103.16 $103.25 $102.09 $103.16 $49.59 419,178
2020-07-29 $103.06 $104.31 $103.06 $104.17 $50.07 91,340
2020-07-28 $102.94 $103.45 $102.74 $102.81 $49.42 101,316
2020-07-27 $103.04 $103.19 $102.40 $103.10 $49.56 139,890
2020-07-24 $103.53 $103.69 $102.71 $102.97 $49.50 71,380
2020-07-23 $104.19 $104.64 $103.58 $103.91 $49.95 85,314
2020-07-22 $103.28 $104.09 $103.07 $104.06 $50.02 146,708
2020-07-21 $102.92 $103.94 $102.92 $103.34 $49.67 553,428
2020-07-20 $102.64 $102.64 $101.99 $102.21 $49.13 174,312
2020-07-17 $102.93 $103.06 $102.39 $102.88 $49.45 135,892
2020-07-16 $101.88 $102.87 $101.82 $102.47 $49.26 137,528
2020-07-15 $102.45 $102.81 $101.81 $102.47 $49.26 324,056
2020-07-14 $99.05 $100.89 $98.73 $100.76 $48.43 258,238
2020-07-13 $100.15 $100.98 $99.14 $99.33 $47.75 266,706
2020-07-10 $97.88 $99.47 $97.76 $99.45 $47.80 365,954
2020-07-09 $99.14 $99.14 $96.81 $97.64 $46.93 532,548
2020-07-08 $99.15 $99.49 $98.29 $99.22 $47.69 828,454
2020-07-07 $99.47 $99.64 $98.71 $98.80 $47.49 285,516
2020-07-06 $100.63 $100.86 $99.80 $100.20 $48.16 278,986
2020-07-02 $100.22 $100.61 $98.97 $99.17 $47.67 139,778
2020-07-01 $99.29 $99.74 $98.43 $98.72 $47.45 181,844
2020-06-30 $97.63 $99.30 $97.56 $98.86 $47.52 828,102
2020-06-29 $96.55 $97.79 $96.08 $97.79 $47.01 173,708
2020-06-26 $97.48 $97.66 $95.57 $95.96 $46.13 235,134
2020-06-25 $96.88 $98.28 $96.35 $98.28 $47.24 141,436
2020-06-24 $100.25 $100.25 $97.25 $97.78 $46.70 237,862
2020-06-23 $101.90 $101.90 $100.73 $100.76 $48.12 176,060
2020-06-22 $100.48 $100.91 $99.70 $100.75 $48.11 85,342
2020-06-19 $102.81 $102.94 $100.39 $100.69 $48.09 186,168
2020-06-18 $101.15 $102.05 $100.76 $101.62 $48.53 248,226
2020-06-17 $103.32 $103.32 $101.60 $101.70 $48.57 120,242
2020-06-16 $103.92 $104.24 $101.09 $102.55 $48.97 137,218
2020-06-15 $97.59 $101.59 $97.31 $101.08 $48.27 193,560
2020-06-12 $101.62 $101.62 $98.36 $100.22 $47.86 150,386
2020-06-11 $101.46 $102.36 $98.29 $98.47 $47.03 338,570
2020-06-10 $107.50 $107.50 $105.37 $105.37 $50.32 889,118
2020-06-09 $108.23 $108.31 $107.32 $107.72 $51.44 167,968
2020-06-08 $108.95 $109.93 $108.47 $109.93 $52.50 341,258
2020-06-05 $107.96 $108.76 $107.49 $107.79 $51.48 462,530
2020-06-04 $103.75 $104.65 $103.31 $104.63 $49.97 105,838
2020-06-03 $102.93 $104.33 $102.93 $104.08 $49.70 178,232
2020-06-02 $101.39 $101.70 $100.98 $101.70 $48.57 238,048
2020-06-01 $100.00 $101.07 $99.72 $100.76 $48.12 188,826
2020-05-29 $99.33 $100.31 $98.69 $100.28 $47.89 225,046
2020-05-28 $101.83 $101.83 $100.03 $100.21 $47.86 122,612
2020-05-27 $100.60 $100.93 $98.98 $100.86 $48.17 593,864
2020-05-26 $98.40 $99.34 $98.40 $98.59 $47.08 531,696
2020-05-22 $95.99 $95.99 $95.24 $95.92 $45.81 641,524
2020-05-21 $96.17 $96.66 $95.49 $95.92 $45.81 176,736
2020-05-20 $96.07 $96.89 $95.95 $96.47 $46.07 363,834
2020-05-19 $96.13 $96.24 $94.85 $94.89 $45.32 146,942
2020-05-18 $95.04 $96.93 $95.04 $96.41 $46.04 359,222
2020-05-15 $91.46 $92.35 $91.03 $92.17 $44.02 182,348
2020-05-14 $89.97 $92.22 $88.62 $92.22 $44.04 215,162
2020-05-13 $92.80 $92.80 $90.36 $90.96 $43.44 271,086
2020-05-12 $95.75 $95.79 $93.13 $93.13 $44.48 197,376
2020-05-11 $95.37 $95.95 $94.66 $95.36 $45.54 279,496
2020-05-08 $95.57 $96.32 $95.19 $96.26 $45.97 392,956
2020-05-07 $94.13 $95.00 $93.85 $93.93 $44.86 213,492
2020-05-06 $94.74 $94.79 $92.73 $92.73 $44.28 246,918
2020-05-05 $95.00 $95.55 $94.21 $94.23 $45.00 127,994
2020-05-04 $92.91 $93.90 $92.50 $93.81 $44.80 307,512
2020-05-01 $95.08 $95.39 $93.61 $93.96 $44.87 763,326
2020-04-30 $98.15 $98.15 $96.47 $96.84 $46.25 535,516
2020-04-29 $98.90 $99.73 $98.13 $99.05 $47.30 384,952
2020-04-28 $97.78 $98.05 $96.34 $96.80 $46.23 839,166
2020-04-27 $94.48 $96.39 $94.37 $96.10 $45.89 483,184
2020-04-24 $93.19 $94.17 $92.43 $93.91 $44.85 628,688
2020-04-23 $93.05 $94.29 $92.76 $92.79 $44.31 706,336
2020-04-22 $93.17 $93.21 $92.32 $92.72 $44.28 430,348
2020-04-21 $91.71 $92.46 $90.92 $91.32 $43.61 391,662
2020-04-20 $94.09 $95.24 $93.42 $93.48 $44.64 284,394
2020-04-17 $94.33 $95.91 $93.91 $95.69 $45.70 544,586
2020-04-16 $92.65 $92.67 $91.07 $92.01 $43.94 441,642
2020-04-15 $92.99 $93.05 $91.68 $92.49 $44.17 374,384
2020-04-14 $95.64 $96.01 $94.31 $95.48 $45.60 1,079,396
2020-04-13 $95.31 $95.66 $92.62 $93.64 $44.72 697,376
2020-04-09 $94.98 $96.88 $94.27 $95.54 $45.63 875,918
2020-04-08 $90.95 $93.50 $89.75 $93.00 $44.41 779,954
2020-04-07 $92.23 $92.67 $89.56 $89.57 $42.78 307,510
2020-04-06 $86.76 $89.58 $86.71 $88.82 $42.42 802,490
2020-04-03 $84.99 $85.63 $82.74 $83.57 $39.91 679,438
2020-04-02 $82.76 $85.40 $82.57 $85.03 $40.61 373,842
2020-04-01 $84.03 $84.37 $82.20 $83.09 $39.68 531,500
2020-03-31 $88.73 $88.92 $86.51 $87.02 $41.56 391,464
2020-03-30 $86.77 $89.05 $85.89 $88.63 $42.33 635,778
2020-03-27 $85.92 $88.67 $85.13 $86.48 $41.30 681,380
2020-03-26 $84.32 $89.03 $84.32 $88.62 $42.32 843,572
2020-03-25 $82.77 $87.58 $81.15 $84.47 $40.02 563,330
2020-03-24 $79.22 $82.69 $79.08 $82.57 $39.12 555,192
2020-03-23 $77.59 $77.80 $73.92 $75.16 $35.61 1,015,130
2020-03-20 $82.38 $82.88 $78.12 $78.19 $37.04 5,054,716
2020-03-19 $80.39 $83.05 $78.22 $81.56 $38.64 831,040
2020-03-18 $82.22 $84.02 $77.50 $81.88 $38.79 709,102
2020-03-17 $84.12 $88.15 $82.03 $87.86 $41.62 1,525,006
2020-03-16 $85.33 $88.55 $82.14 $82.91 $39.28 1,714,406
2020-03-13 $91.12 $93.84 $86.25 $93.84 $44.46 976,836
2020-03-12 $88.76 $97.00 $85.68 $85.88 $40.69 1,152,664
2020-03-11 $98.10 $98.34 $94.34 $95.33 $45.16 764,358
2020-03-10 $100.14 $100.87 $95.77 $100.73 $47.72 845,996
2020-03-09 $98.23 $102.30 $95.93 $96.24 $45.59 452,532
2020-03-06 $104.40 $106.21 $103.59 $105.87 $50.16 354,202
2020-03-05 $109.12 $109.69 $107.00 $108.06 $51.19 197,328
2020-03-04 $109.49 $111.87 $108.59 $111.72 $52.93 277,958
2020-03-03 $110.60 $111.93 $106.56 $107.61 $50.98 531,312
2020-03-02 $106.57 $110.25 $105.38 $110.19 $52.20 447,464
2020-02-28 $104.53 $106.03 $102.81 $105.95 $50.19 780,872
2020-02-27 $110.45 $111.71 $107.52 $107.52 $50.94 363,094
2020-02-26 $114.05 $114.90 $112.39 $112.45 $53.27 356,208
2020-02-25 $117.57 $117.68 $113.34 $113.49 $53.77 269,284
2020-02-24 $117.70 $118.28 $116.89 $117.30 $55.57 389,410
2020-02-21 $120.89 $120.97 $120.47 $120.69 $57.18 94,280
2020-02-20 $121.21 $121.59 $120.40 $121.38 $57.50 245,264
2020-02-19 $121.26 $121.52 $121.19 $121.27 $57.45 82,980
2020-02-18 $121.19 $121.35 $120.49 $120.95 $57.30 140,610
2020-02-14 $121.64 $121.64 $121.17 $121.57 $57.59 46,892
2020-02-13 $121.33 $121.78 $121.22 $121.55 $57.58 121,488
2020-02-12 $121.69 $121.82 $121.39 $121.63 $57.62 95,148
2020-02-11 $121.20 $121.57 $121.08 $121.09 $57.37 53,224
2020-02-10 $120.00 $120.61 $119.99 $120.61 $57.14 136,062
2020-02-07 $120.64 $120.64 $120.08 $120.14 $56.92 162,460
2020-02-06 $121.39 $121.39 $120.86 $120.97 $57.31 94,202
2020-02-05 $120.10 $120.97 $120.07 $120.96 $57.30 88,148
2020-02-04 $119.12 $119.58 $118.98 $118.99 $56.37 70,968
2020-02-03 $117.85 $118.57 $117.66 $117.77 $55.79 169,720
2020-01-31 $118.66 $118.67 $116.89 $117.30 $55.57 273,916
2020-01-30 $118.15 $119.38 $117.84 $119.31 $56.52 140,716
2020-01-29 $119.76 $119.78 $118.83 $118.83 $56.30 145,588
2020-01-28 $118.85 $119.66 $118.80 $119.35 $56.54 73,052
2020-01-27 $118.37 $118.90 $118.00 $118.48 $56.13 133,766
2020-01-24 $121.33 $121.33 $119.54 $120.13 $56.91 77,402
2020-01-23 $120.70 $121.20 $120.09 $121.17 $57.40 129,860
2020-01-22 $121.24 $121.52 $121.03 $121.17 $57.40 79,490
2020-01-21 $121.23 $121.43 $120.95 $121.03 $57.34 311,464
2020-01-17 $121.62 $121.62 $121.37 $121.53 $57.57 113,900
2020-01-16 $120.90 $121.30 $120.90 $121.30 $57.47 132,280
2020-01-15 $120.25 $120.65 $120.09 $120.41 $57.04 151,876
2020-01-14 $120.13 $120.68 $120.04 $120.41 $57.04 74,870
2020-01-13 $119.73 $120.22 $119.61 $120.22 $56.95 378,134
2020-01-10 $120.20 $120.20 $119.47 $119.53 $56.63 273,838
2020-01-09 $119.93 $120.07 $119.68 $120.07 $56.88 494,988
2020-01-08 $119.17 $119.96 $119.17 $119.47 $56.60 98,870
2020-01-07 $119.41 $119.47 $119.08 $119.21 $56.48 96,428
2020-01-06 $119.03 $119.62 $118.99 $119.62 $56.67 256,400
2020-01-03 $119.30 $119.76 $119.04 $119.53 $56.63 285,028
2020-01-02 $120.15 $120.39 $119.68 $120.34 $57.01 735,018
2019-12-31 $119.37 $119.89 $119.23 $119.85 $56.78 85,282
2019-12-30 $120.02 $120.02 $119.38 $119.41 $56.57 98,636
2019-12-27 $120.26 $120.26 $119.82 $119.91 $56.81 102,994
2019-12-26 $119.92 $120.00 $119.69 $119.96 $56.83 73,786
2019-12-24 $119.82 $119.82 $119.60 $119.67 $56.69 56,974
2019-12-23 $119.90 $119.90 $119.60 $119.68 $56.70 193,712
2019-12-20 $119.46 $119.89 $119.46 $119.72 $56.72 121,810
2019-12-19 $118.95 $119.08 $118.75 $119.04 $56.40 145,760
2019-12-18 $119.04 $119.04 $118.63 $118.73 $56.25 113,554
2019-12-17 $118.94 $119.01 $118.80 $118.80 $56.28 111,850
2019-12-16 $118.63 $118.97 $118.63 $118.71 $56.24 147,978
2019-12-13 $119.05 $119.45 $118.38 $118.75 $55.89 140,418
2019-12-12 $117.76 $119.27 $117.76 $119.11 $56.06 143,984
2019-12-11 $117.64 $117.91 $117.49 $117.64 $55.37 169,442
2019-12-10 $117.51 $117.76 $117.29 $117.57 $55.34 134,228
2019-12-09 $117.79 $118.06 $117.66 $117.66 $55.38 254,890
2019-12-06 $117.60 $118.24 $117.60 $117.95 $55.52 192,626
2019-12-05 $116.98 $116.98 $116.39 $116.89 $55.02 255,728
2019-12-04 $116.30 $116.95 $116.19 $116.70 $54.93 125,344
2019-12-03 $115.80 $115.94 $115.34 $115.90 $54.55 232,872
2019-12-02 $117.66 $117.66 $116.73 $116.75 $54.95 168,546
2019-11-29 $117.70 $117.81 $117.49 $117.52 $55.31 49,066
2019-11-27 $117.56 $117.99 $117.54 $117.97 $55.53 88,180
2019-11-26 $117.50 $117.56 $117.28 $117.52 $55.31 94,648
2019-11-25 $117.14 $117.42 $117.06 $117.41 $55.26 94,318
2019-11-22 $116.68 $116.88 $116.47 $116.72 $54.94 76,758
2019-11-21 $116.50 $116.57 $116.03 $116.42 $54.80 109,598
2019-11-20 $116.61 $116.70 $115.87 $116.36 $54.77 136,328
2019-11-19 $117.20 $117.20 $116.55 $116.70 $54.93 148,332
2019-11-18 $116.99 $117.07 $116.77 $116.98 $55.06 69,350
2019-11-15 $116.77 $117.00 $116.55 $116.98 $55.06 86,692
2019-11-14 $116.25 $116.40 $115.93 $116.33 $54.75 110,156
2019-11-13 $115.87 $116.36 $115.82 $116.23 $54.71 94,126
2019-11-12 $116.46 $116.75 $116.11 $116.27 $54.73 74,964
2019-11-11 $116.15 $116.34 $116.09 $116.22 $54.70 76,342
2019-11-08 $116.29 $116.58 $116.03 $116.57 $54.87 141,982
2019-11-07 $116.63 $116.80 $116.28 $116.39 $54.78 79,896
2019-11-06 $116.02 $116.15 $115.69 $115.98 $54.59 144,472
2019-11-05 $116.03 $116.25 $115.83 $116.02 $54.61 134,850
2019-11-04 $115.91 $116.02 $115.75 $115.87 $54.54 76,598
2019-11-01 $114.57 $115.21 $114.57 $115.21 $54.23 128,592
2019-10-31 $114.30 $114.30 $113.36 $113.96 $53.64 198,484
2019-10-30 $114.43 $114.49 $113.95 $114.49 $53.89 78,184
2019-10-29 $113.95 $114.60 $113.95 $114.34 $53.82 75,682
2019-10-28 $114.21 $114.53 $114.11 $114.11 $53.71 62,786
2019-10-25 $113.24 $113.95 $113.24 $113.78 $53.55 66,864
2019-10-24 $113.73 $113.73 $112.99 $113.30 $53.33 69,132
2019-10-23 $113.05 $113.50 $113.05 $113.50 $53.42 62,832
2019-10-22 $113.28 $113.77 $113.00 $113.19 $53.28 78,416
2019-10-21 $112.67 $112.99 $112.67 $112.97 $53.17 58,720
2019-10-18 $112.20 $112.34 $111.89 $112.19 $52.81 49,696
2019-10-17 $112.23 $112.58 $111.99 $112.20 $52.81 68,240
2019-10-16 $111.97 $112.24 $111.80 $111.86 $52.65 75,574
2019-10-15 $111.38 $112.35 $111.37 $111.93 $52.68 194,472
2019-10-14 $111.10 $111.18 $110.90 $111.12 $52.30 84,626
2019-10-11 $111.13 $112.17 $111.13 $111.28 $52.38 106,092
2019-10-10 $109.29 $110.41 $109.29 $110.15 $51.85 87,078
2019-10-09 $109.09 $109.65 $108.87 $109.31 $51.45 109,000
2019-10-08 $109.51 $109.51 $108.41 $108.41 $51.03 94,738
2019-10-07 $110.48 $111.05 $110.20 $110.25 $51.89 129,266
2019-10-04 $109.62 $110.82 $109.61 $110.80 $52.15 146,878
2019-10-03 $108.62 $109.40 $107.63 $109.33 $51.46 520,958
2019-10-02 $109.92 $109.92 $108.48 $108.86 $51.24 165,924
2019-10-01 $112.68 $112.79 $110.69 $110.73 $52.12 148,546
2019-09-30 $112.31 $112.64 $112.20 $112.44 $52.92 148,464
2019-09-27 $112.57 $112.67 $111.56 $112.02 $52.73 80,044
2019-09-26 $112.73 $112.73 $111.84 $112.20 $52.81 93,738
2019-09-25 $112.82 $113.43 $112.68 $113.32 $52.98 81,460
2019-09-24 $113.89 $113.89 $112.50 $112.76 $52.72 111,228
2019-09-23 $113.06 $113.82 $113.06 $113.64 $53.13 90,988
2019-09-20 $114.06 $114.24 $113.31 $113.54 $53.08 145,944
2019-09-19 $114.20 $114.33 $113.66 $113.78 $53.20 99,340
2019-09-18 $114.00 $114.01 $113.18 $113.96 $53.28 245,378
2019-09-17 $113.89 $114.00 $113.57 $113.99 $53.29 662,524
2019-09-16 $114.04 $114.09 $113.71 $113.97 $53.29 73,978
2019-09-13 $114.42 $114.55 $114.08 $114.18 $53.38 71,170
2019-09-12 $113.92 $114.33 $113.55 $113.98 $53.29 65,040
2019-09-11 $113.03 $113.82 $113.03 $113.82 $53.22 78,224
2019-09-10 $112.19 $112.90 $112.16 $112.90 $52.79 96,436
2019-09-09 $111.89 $112.41 $111.82 $112.35 $52.53 43,170
2019-09-06 $111.27 $111.57 $111.27 $111.42 $52.09 70,434
2019-09-05 $110.91 $111.67 $110.91 $111.12 $51.95 106,960
2019-09-04 $109.59 $109.96 $109.44 $109.93 $51.40 108,212
2019-09-03 $108.46 $108.78 $107.96 $108.78 $50.86 107,210
2019-08-30 $109.52 $109.63 $108.96 $109.13 $51.02 82,742
2019-08-29 $108.66 $109.12 $108.42 $108.89 $50.91 63,652
2019-08-28 $106.50 $107.71 $106.40 $107.67 $50.34 138,468
2019-08-27 $107.80 $107.83 $106.59 $106.63 $49.85 81,614
2019-08-26 $107.07 $107.29 $106.63 $107.28 $50.16 121,276
2019-08-23 $108.42 $108.94 $105.87 $106.39 $49.74 98,168
2019-08-22 $109.23 $109.43 $108.50 $109.05 $50.99 49,494
2019-08-21 $108.90 $108.99 $108.74 $108.82 $50.88 102,596
2019-08-20 $109.05 $109.05 $108.20 $108.26 $50.62 190,580
2019-08-19 $109.27 $109.48 $108.99 $109.26 $51.08 73,988
2019-08-16 $106.86 $108.23 $106.86 $108.09 $50.54 43,160
2019-08-15 $106.63 $106.73 $105.87 $106.39 $49.74 77,780
2019-08-14 $107.71 $107.84 $106.14 $106.14 $49.62 95,916
2019-08-13 $108.06 $109.99 $108.06 $109.28 $51.09 352,614
2019-08-12 $108.80 $108.80 $107.81 $108.09 $50.54 70,288
2019-08-09 $110.04 $110.06 $108.99 $109.48 $51.19 127,188
2019-08-08 $108.97 $110.25 $108.87 $110.23 $51.54 75,660
2019-08-07 $107.54 $108.73 $106.46 $108.54 $50.75 143,364
2019-08-06 $108.15 $108.73 $107.28 $108.68 $50.81 164,706
2019-08-05 $109.13 $109.13 $106.74 $107.50 $50.26 98,580
2019-08-02 $110.87 $110.93 $109.83 $110.43 $51.63 103,356
2019-08-01 $112.50 $113.16 $110.81 $111.05 $51.92 173,310
2019-07-31 $113.53 $113.68 $111.89 $112.50 $52.60 68,590
2019-07-30 $113.26 $113.75 $113.11 $113.75 $53.18 49,156
2019-07-29 $113.82 $113.94 $113.67 $113.72 $53.17 46,362
2019-07-26 $113.52 $113.95 $113.08 $113.88 $53.24 81,766
2019-07-25 $113.79 $113.79 $113.02 $113.33 $52.99 99,124
2019-07-24 $112.97 $113.81 $112.97 $113.79 $53.20 83,204
2019-07-23 $112.64 $113.25 $112.63 $113.18 $52.92 57,656
2019-07-22 $112.36 $112.45 $112.04 $112.31 $52.51 58,428
2019-07-19 $113.22 $113.22 $112.29 $112.29 $52.50 63,008
2019-07-18 $112.20 $112.83 $112.12 $112.81 $52.74 175,468
2019-07-17 $113.13 $113.13 $112.24 $112.28 $52.50 45,184
2019-07-16 $113.28 $113.42 $113.01 $113.11 $52.88 58,962
2019-07-15 $113.66 $113.66 $113.26 $113.34 $52.99 170,250
2019-07-12 $113.12 $113.61 $113.12 $113.60 $53.11 74,738
2019-07-11 $113.08 $113.08 $112.56 $112.94 $52.80 89,144
2019-07-10 $112.90 $113.16 $112.62 $112.83 $52.75 42,562
2019-07-09 $112.16 $112.62 $112.16 $112.51 $52.60 61,712
2019-07-08 $112.64 $112.98 $112.42 $112.59 $52.64 52,086
2019-07-05 $112.85 $113.13 $112.37 $113.01 $52.84 37,554
2019-07-03 $112.61 $113.18 $112.57 $113.18 $52.92 59,974
2019-07-02 $112.20 $112.34 $111.88 $112.34 $52.52 92,036
2019-07-01 $112.65 $112.82 $111.81 $112.24 $52.48 726,282
2019-06-28 $111.12 $111.66 $111.10 $111.60 $52.18 248,214
2019-06-27 $110.45 $110.82 $110.39 $110.68 $51.75 92,312
2019-06-26 $110.84 $110.84 $110.16 $110.16 $51.50 98,454
2019-06-25 $111.16 $111.16 $110.50 $110.50 $51.66 139,874
2019-06-24 $111.32 $111.42 $110.99 $111.10 $51.94 105,226
2019-06-21 $111.33 $111.62 $111.19 $111.32 $52.05 69,052
2019-06-20 $112.05 $112.09 $111.20 $112.06 $52.09 101,538
2019-06-19 $110.82 $111.27 $110.67 $111.09 $51.64 93,412
2019-06-18 $110.37 $111.23 $110.30 $110.81 $51.51 375,570
2019-06-17 $109.95 $110.07 $109.75 $109.83 $51.05 52,376
2019-06-14 $110.05 $110.24 $109.70 $110.00 $51.13 109,242
2019-06-13 $109.90 $110.13 $109.71 $110.10 $51.18 263,510
2019-06-12 $109.64 $109.83 $109.49 $109.55 $50.92 289,208
2019-06-11 $110.42 $110.49 $109.64 $109.74 $51.01 278,998
2019-06-10 $109.94 $110.23 $109.69 $109.79 $51.03 113,464
2019-06-07 $109.24 $109.77 $109.23 $109.37 $50.84 66,996
2019-06-06 $108.37 $109.19 $108.29 $108.93 $50.63 90,812
2019-06-05 $108.07 $108.30 $107.38 $108.26 $50.32 104,206
2019-06-04 $106.50 $107.66 $106.48 $107.64 $50.03 170,386
2019-06-03 $104.91 $105.81 $104.91 $105.60 $49.09 770,860
2019-05-31 $105.13 $105.27 $104.62 $104.75 $48.69 80,026
2019-05-30 $106.25 $106.58 $105.64 $106.01 $49.28 133,588
2019-05-29 $106.10 $106.26 $105.48 $106.06 $49.30 211,714
2019-05-28 $108.04 $108.21 $106.64 $106.64 $49.57 121,170
2019-05-24 $108.17 $108.32 $107.71 $107.95 $50.18 45,182
2019-05-23 $108.03 $108.03 $107.13 $107.73 $50.08 78,100
2019-05-22 $108.94 $109.20 $108.69 $108.96 $50.65 74,492
2019-05-21 $109.06 $109.44 $109.00 $109.30 $50.81 59,824
2019-05-20 $108.42 $108.98 $108.16 $108.49 $50.43 167,764
2019-05-17 $108.69 $109.64 $108.69 $108.86 $50.60 65,232
2019-05-16 $108.82 $109.82 $108.82 $109.34 $50.82 57,686
2019-05-15 $107.70 $108.72 $107.49 $108.45 $50.41 246,124
2019-05-14 $107.88 $108.90 $107.88 $108.36 $50.37 79,896
2019-05-13 $108.06 $108.24 $107.17 $107.59 $50.01 87,184
2019-05-10 $108.74 $109.91 $107.82 $109.68 $50.98 103,584
2019-05-09 $108.50 $109.26 $107.91 $109.12 $50.72 74,270
2019-05-08 $109.30 $110.02 $109.30 $109.32 $50.82 404,318
2019-05-07 $110.49 $110.49 $109.04 $109.63 $50.96 71,754
2019-05-06 $110.15 $111.42 $110.15 $111.28 $51.73 48,140
2019-05-03 $111.28 $111.80 $111.20 $111.77 $51.95 57,684
2019-05-02 $110.84 $111.27 $110.32 $110.72 $51.47 65,690
2019-05-01 $112.06 $112.06 $110.97 $110.97 $51.58 90,608
2019-04-30 $111.58 $112.02 $111.14 $111.93 $52.03 90,894
2019-04-29 $111.14 $111.64 $111.14 $111.37 $51.77 54,608
2019-04-26 $110.47 $111.09 $110.47 $111.09 $51.64 75,578
2019-04-25 $110.67 $110.99 $110.23 $110.70 $51.46 62,174
2019-04-24 $111.02 $111.19 $110.81 $110.91 $51.55 61,586
2019-04-23 $110.53 $111.19 $110.38 $111.08 $51.63 161,010
2019-04-22 $110.36 $110.50 $110.17 $110.36 $51.30 92,548
2019-04-18 $110.56 $110.62 $110.13 $110.47 $51.35 62,496
2019-04-17 $111.10 $111.10 $110.27 $110.45 $51.34 105,396
2019-04-16 $110.87 $110.98 $110.64 $110.73 $51.47 46,090
2019-04-15 $110.77 $110.77 $110.39 $110.57 $51.40 52,878
2019-04-12 $110.76 $110.83 $110.45 $110.83 $51.52 59,118
2019-04-11 $110.00 $110.10 $109.62 $109.98 $51.12 47,854
2019-04-10 $109.60 $109.90 $109.51 $109.81 $51.04 45,560
2019-04-09 $109.82 $109.82 $109.28 $109.42 $50.86 56,436
2019-04-08 $109.98 $110.20 $109.80 $110.20 $51.22 64,016
2019-04-05 $109.87 $110.11 $109.68 $110.09 $51.17 48,856
2019-04-04 $109.21 $109.63 $109.21 $109.63 $50.96 70,560
2019-04-03 $109.55 $109.65 $108.92 $109.22 $50.77 99,078
2019-04-02 $109.30 $109.31 $108.86 $109.07 $50.70 120,532
2019-04-01 $108.68 $109.43 $108.68 $109.28 $50.80 472,950
2019-03-29 $108.07 $108.12 $107.67 $108.11 $50.25 141,900
2019-03-28 $107.33 $107.70 $106.88 $107.56 $50.00 178,282
2019-03-27 $107.59 $107.81 $106.66 $107.19 $49.83 124,994
2019-03-26 $107.18 $107.81 $107.07 $107.66 $50.04 58,226
2019-03-25 $106.71 $107.00 $106.18 $106.59 $49.55 100,452
2019-03-22 $108.80 $108.81 $107.26 $107.36 $49.64 159,152
2019-03-21 $107.96 $109.50 $107.96 $109.31 $50.54 65,806
2019-03-20 $109.02 $109.21 $108.29 $108.37 $50.10 483,996
2019-03-19 $109.88 $110.01 $108.90 $109.21 $50.49 77,974
2019-03-18 $109.14 $109.51 $109.05 $109.41 $50.58 92,942
2019-03-15 $108.66 $109.33 $108.65 $109.05 $50.42 68,468
2019-03-14 $108.56 $108.83 $108.36 $108.53 $50.18 51,632
2019-03-13 $108.17 $108.89 $108.17 $108.60 $50.21 71,968
2019-03-12 $107.79 $108.11 $107.76 $107.92 $49.90 118,750
2019-03-11 $106.51 $107.58 $106.51 $107.54 $49.72 70,712
2019-03-08 $105.85 $106.28 $105.58 $106.25 $49.12 111,730
2019-03-07 $107.13 $107.13 $106.18 $106.58 $49.28 158,882
2019-03-06 $107.88 $107.91 $107.12 $107.18 $49.55 126,730
2019-03-05 $108.24 $108.24 $107.74 $108.00 $49.93 47,110
2019-03-04 $108.96 $108.99 $107.30 $108.19 $50.02 76,614
2019-03-01 $108.65 $108.89 $108.08 $108.57 $50.20 100,490
2019-02-28 $108.32 $108.32 $107.96 $108.03 $49.95 264,862
2019-02-27 $108.10 $108.50 $107.82 $108.25 $50.05 165,404
2019-02-26 $108.33 $108.66 $108.25 $108.25 $50.05 202,904
2019-02-25 $108.89 $109.03 $108.43 $108.52 $50.17 292,450
2019-02-22 $108.27 $108.40 $108.02 $108.34 $50.09 73,760
2019-02-21 $108.03 $108.06 $107.54 $107.94 $49.90 94,700
2019-02-20 $107.88 $108.40 $107.77 $108.29 $50.07 119,640
2019-02-19 $107.39 $108.16 $107.34 $107.96 $49.91 186,052
2019-02-15 $106.88 $107.63 $106.88 $107.63 $49.76 225,396
2019-02-14 $105.98 $106.67 $105.78 $106.13 $49.07 118,512
2019-02-13 $106.40 $106.68 $106.18 $106.43 $49.21 347,896
2019-02-12 $105.46 $106.28 $105.46 $106.08 $49.04 91,058
2019-02-11 $104.79 $104.93 $104.61 $104.88 $48.49 95,586
2019-02-08 $104.38 $104.66 $103.73 $104.66 $48.39 90,074
2019-02-07 $105.07 $105.07 $103.98 $104.70 $48.41 95,014
2019-02-06 $105.34 $105.65 $105.33 $105.46 $48.76 213,776
2019-02-05 $105.43 $105.68 $105.11 $105.58 $48.81 310,102
2019-02-04 $105.03 $105.35 $104.42 $105.34 $48.70 221,566
2019-02-01 $104.98 $105.23 $104.65 $105.06 $48.57 378,994
2019-01-31 $103.83 $104.85 $103.67 $104.73 $48.42 385,238
2019-01-30 $103.42 $104.45 $103.01 $104.07 $48.12 221,174
2019-01-29 $103.02 $103.35 $102.83 $103.18 $47.70 161,362
2019-01-28 $102.53 $102.97 $102.20 $102.97 $47.61 340,352
2019-01-25 $103.26 $103.71 $103.15 $103.29 $47.75 286,038
2019-01-24 $102.46 $102.84 $102.16 $102.77 $47.51 164,030
2019-01-23 $102.89 $103.08 $101.73 $102.64 $47.45 184,516
2019-01-22 $103.09 $103.12 $101.87 $102.49 $47.38 333,594
2019-01-18 $103.09 $103.67 $102.76 $103.64 $47.92 360,642
2019-01-17 $101.20 $102.57 $101.20 $102.27 $47.28 247,146
2019-01-16 $101.30 $101.90 $101.30 $101.53 $46.94 256,442
2019-01-15 $100.44 $101.22 $100.44 $101.10 $46.74 208,120
2019-01-14 $100.00 $100.65 $100.00 $100.35 $46.40 265,470
2019-01-11 $100.00 $100.78 $99.98 $100.71 $46.56 186,450
2019-01-10 $99.60 $100.59 $99.40 $100.49 $46.46 155,744
2019-01-09 $99.99 $100.47 $99.55 $100.11 $46.28 181,310
2019-01-08 $99.87 $99.90 $98.94 $99.67 $46.08 214,054
2019-01-07 $98.56 $99.69 $98.04 $98.95 $45.75 285,570
2019-01-04 $97.02 $98.58 $96.86 $98.41 $45.50 246,912
2019-01-03 $96.80 $97.18 $95.47 $95.71 $44.25 423,840
2019-01-02 $95.99 $97.48 $95.63 $97.29 $44.98 548,152
2018-12-31 $97.00 $97.17 $96.05 $97.10 $44.89 854,454
2018-12-28 $96.88 $97.52 $96.01 $96.35 $44.55 824,890
2018-12-27 $94.31 $96.41 $93.14 $96.41 $44.57 750,360
2018-12-26 $92.15 $95.54 $91.08 $95.53 $44.17 1,374,230
2018-12-24 $94.21 $94.21 $91.61 $91.61 $42.35 348,590
2018-12-21 $96.06 $97.47 $94.23 $94.44 $43.66 665,096
2018-12-20 $96.73 $97.40 $95.04 $95.79 $44.29 642,888
2018-12-19 $98.60 $100.12 $96.71 $97.19 $44.93 478,824
2018-12-18 $99.75 $99.96 $97.99 $98.55 $45.56 432,658
2018-12-17 $100.49 $100.98 $98.47 $98.96 $45.75 369,714
2018-12-14 $101.53 $102.08 $100.65 $100.94 $46.67 266,398
2018-12-13 $102.76 $103.11 $102.04 $102.43 $47.36 324,642
2018-12-12 $104.15 $104.42 $103.21 $103.26 $47.41 492,550
2018-12-11 $104.12 $104.46 $102.43 $102.94 $47.27 296,316
2018-12-10 $103.48 $103.48 $101.26 $103.14 $47.36 234,612
2018-12-07 $105.31 $105.95 $103.14 $103.50 $47.52 452,140
2018-12-06 $104.37 $105.39 $102.73 $105.39 $48.39 234,382
2018-12-04 $108.86 $108.91 $105.77 $105.90 $48.63 522,748
2018-12-03 $109.42 $109.42 $108.24 $108.97 $50.04 507,480
2018-11-30 $107.30 $108.18 $107.30 $108.08 $49.63 200,868
2018-11-29 $107.17 $107.98 $106.99 $107.39 $49.31 199,778
2018-11-28 $106.16 $107.53 $105.67 $107.53 $49.37 121,334
2018-11-27 $105.30 $105.93 $105.18 $105.93 $48.64 248,846
2018-11-26 $105.51 $105.73 $105.17 $105.63 $48.50 120,302
2018-11-23 $104.22 $104.85 $104.12 $104.37 $47.92 51,656
2018-11-21 $105.08 $105.69 $104.92 $104.98 $48.20 310,570
2018-11-20 $105.67 $105.81 $104.51 $104.71 $48.08 235,368
2018-11-19 $107.15 $107.50 $106.20 $106.75 $49.02 141,522
2018-11-16 $106.57 $107.62 $106.50 $107.28 $49.26 157,230
2018-11-15 $105.31 $106.83 $104.76 $106.74 $49.01 143,742
2018-11-14 $107.04 $107.20 $105.12 $105.74 $48.55 151,966
2018-11-13 $106.67 $107.42 $106.21 $106.40 $48.86 588,806
2018-11-12 $107.96 $108.02 $106.42 $106.54 $48.92 145,356
2018-11-09 $108.24 $108.45 $107.56 $108.08 $49.63 84,874
2018-11-08 $108.56 $109.15 $108.38 $108.72 $49.92 96,716
2018-11-07 $108.21 $108.94 $107.62 $108.89 $50.00 139,784
2018-11-06 $106.67 $107.44 $106.67 $107.33 $49.28 92,946
2018-11-05 $106.01 $107.03 $106.01 $106.82 $49.05 126,848
2018-11-02 $106.63 $106.69 $104.86 $105.70 $48.53 186,364
2018-11-01 $105.54 $106.07 $105.20 $105.99 $48.67 578,786
2018-10-31 $105.28 $105.99 $104.94 $104.99 $48.21 160,464
2018-10-30 $102.67 $104.62 $102.67 $104.53 $48.00 291,944
2018-10-29 $103.63 $104.53 $101.68 $102.84 $47.22 212,310
2018-10-26 $103.00 $103.64 $101.86 $102.55 $47.09 311,168
2018-10-25 $103.49 $104.69 $103.13 $104.07 $47.79 614,342
2018-10-24 $105.36 $105.36 $102.75 $102.81 $47.21 150,430
2018-10-23 $104.49 $105.86 $103.87 $105.26 $48.33 130,216
2018-10-22 $107.16 $107.16 $105.83 $105.95 $48.65 47,594
2018-10-19 $106.94 $107.72 $106.69 $106.90 $49.09 95,588
2018-10-18 $107.55 $108.03 $106.39 $106.82 $49.05 87,216
2018-10-17 $107.43 $108.16 $106.82 $107.84 $49.52 94,530
2018-10-16 $106.51 $107.72 $106.27 $107.60 $49.41 196,528
2018-10-15 $106.20 $106.80 $105.87 $105.87 $48.61 91,382
2018-10-12 $106.85 $106.85 $104.97 $106.05 $48.69 147,614
2018-10-11 $107.83 $108.04 $105.00 $105.53 $48.46 420,600
2018-10-10 $110.86 $110.86 $108.19 $108.24 $49.70 460,600
2018-10-09 $111.15 $111.43 $110.71 $110.98 $50.96 373,542
2018-10-08 $110.63 $111.45 $110.63 $111.34 $51.12 61,428
2018-10-05 $111.28 $111.50 $110.53 $110.90 $50.92 105,432
2018-10-04 $111.47 $111.52 $110.65 $111.33 $51.12 63,080
2018-10-03 $111.81 $111.92 $111.34 $111.47 $51.18 88,848
2018-10-02 $111.08 $111.53 $110.95 $111.41 $51.16 71,398
2018-10-01 $111.39 $111.52 $110.88 $111.10 $51.01 69,018
2018-09-28 $110.53 $111.05 $110.51 $110.80 $50.88 91,312
2018-09-27 $110.88 $111.30 $110.69 $110.71 $50.83 50,568
2018-09-26 $111.55 $111.64 $110.63 $110.75 $50.85 449,462
2018-09-25 $112.70 $112.70 $111.96 $112.06 $51.15 69,078
2018-09-24 $113.10 $113.25 $112.33 $112.49 $51.35 94,166
2018-09-21 $113.37 $113.51 $113.24 $113.31 $51.72 101,640
2018-09-20 $112.74 $113.30 $112.74 $113.18 $51.66 103,120
2018-09-19 $112.08 $112.62 $112.08 $112.35 $51.28 291,716
2018-09-18 $111.84 $112.25 $111.58 $112.05 $51.15 58,546
2018-09-17 $111.78 $111.90 $111.49 $111.63 $50.96 89,118
2018-09-14 $111.63 $111.75 $111.39 $111.74 $51.01 156,526
2018-09-13 $111.43 $111.58 $111.14 $111.51 $50.90 95,552
2018-09-12 $111.05 $111.30 $110.95 $111.09 $50.71 378,134
2018-09-11 $110.63 $111.22 $110.42 $111.01 $50.67 148,526
2018-09-10 $111.11 $111.39 $110.96 $110.96 $50.65 114,124
2018-09-07 $110.69 $110.95 $110.47 $110.69 $50.53 447,202
2018-09-06 $111.35 $111.44 $110.76 $111.01 $50.67 180,558
2018-09-05 $110.84 $111.41 $110.74 $111.32 $50.81 851,712
2018-09-04 $111.20 $111.22 $110.65 $111.00 $50.67 272,450
2018-08-31 $111.15 $111.32 $110.79 $111.22 $50.77 50,118
2018-08-30 $111.67 $111.75 $111.13 $111.27 $50.79 58,310
2018-08-29 $111.63 $112.08 $111.47 $111.88 $51.07 89,018
2018-08-28 $111.78 $111.89 $111.52 $111.63 $50.96 150,636
2018-08-27 $111.20 $111.71 $111.20 $111.63 $50.96 294,822
2018-08-24 $110.61 $111.03 $110.61 $110.92 $50.63 66,664
2018-08-23 $110.73 $110.73 $110.32 $110.32 $50.36 46,066
2018-08-22 $110.97 $110.97 $110.67 $110.79 $50.57 58,968
2018-08-21 $110.95 $111.31 $110.95 $110.95 $50.64 55,926
2018-08-20 $110.40 $110.78 $110.40 $110.65 $50.51 80,780
2018-08-17 $109.74 $110.46 $109.74 $110.28 $50.34 84,488
2018-08-16 $109.20 $110.02 $109.20 $109.79 $50.12 47,544
2018-08-15 $108.83 $108.83 $108.16 $108.60 $49.57 139,734
2018-08-14 $109.00 $109.44 $109.00 $109.38 $49.93 92,182
2018-08-13 $109.28 $109.57 $108.55 $108.61 $49.58 62,668
2018-08-10 $109.41 $109.54 $109.09 $109.33 $49.91 130,718
2018-08-09 $110.17 $110.40 $110.02 $110.10 $50.26 93,580
2018-08-08 $110.28 $110.47 $110.10 $110.28 $50.34 47,202
2018-08-07 $110.41 $110.64 $110.35 $110.43 $50.41 43,390
2018-08-06 $109.89 $110.36 $109.71 $110.15 $50.28 86,418
2018-08-03 $109.27 $109.86 $109.22 $109.82 $50.13 204,268
2018-08-02 $108.58 $109.25 $108.43 $109.19 $49.84 278,096
2018-08-01 $109.58 $109.58 $108.90 $109.01 $49.76 48,432
2018-07-31 $109.39 $109.81 $109.39 $109.59 $50.02 66,408
2018-07-30 $109.15 $109.50 $109.14 $109.21 $49.85 53,452
2018-07-27 $109.17 $109.38 $108.75 $109.02 $49.76 43,338
2018-07-26 $108.76 $109.52 $108.76 $109.30 $49.89 61,006
2018-07-25 $108.20 $108.83 $108.03 $108.75 $49.64 75,710
2018-07-24 $108.15 $108.50 $107.97 $108.22 $49.40 73,016
2018-07-23 $107.48 $107.95 $107.45 $107.90 $49.25 41,372
2018-07-20 $107.69 $107.78 $107.51 $107.61 $49.12 56,360
2018-07-19 $107.89 $108.11 $107.60 $107.84 $49.23 63,916
2018-07-18 $107.85 $108.25 $107.81 $108.17 $49.38 48,788
2018-07-17 $107.36 $107.99 $107.36 $107.86 $49.23 64,156
2018-07-16 $107.65 $107.65 $107.25 $107.60 $49.12 69,142
2018-07-13 $107.46 $107.80 $107.36 $107.54 $49.09 50,778
2018-07-12 $107.72 $107.72 $107.30 $107.63 $49.13 54,806
2018-07-11 $107.50 $107.69 $107.06 $107.16 $48.91 97,856
2018-07-10 $107.88 $108.19 $107.84 $108.10 $49.34 52,570
2018-07-09 $107.72 $107.82 $107.13 $107.76 $49.19 89,400
2018-07-06 $106.06 $106.97 $105.97 $106.81 $48.76 39,472
2018-07-05 $105.94 $106.11 $105.49 $106.10 $48.43 50,662
2018-07-03 $105.97 $106.13 $105.30 $105.42 $48.12 243,364
2018-07-02 $104.86 $105.45 $104.67 $105.45 $48.13 82,122
2018-06-29 $105.63 $106.47 $105.46 $105.49 $48.15 77,100
2018-06-28 $104.92 $105.67 $104.65 $105.43 $48.13 73,504
2018-06-27 $106.45 $107.04 $105.61 $105.61 $47.92 64,328
2018-06-26 $106.27 $106.49 $105.86 $106.19 $48.18 38,544
2018-06-25 $106.80 $106.89 $105.54 $106.08 $48.13 68,048
2018-06-22 $107.37 $107.58 $107.09 $107.13 $48.61 830,904
2018-06-21 $107.15 $107.15 $106.44 $106.64 $48.39 56,542
2018-06-20 $107.59 $107.59 $107.09 $107.27 $48.67 62,604
2018-06-19 $106.57 $107.30 $106.57 $107.21 $48.64 62,950
2018-06-18 $106.99 $107.51 $106.99 $107.50 $48.78 72,312
2018-06-15 $107.54 $107.88 $106.98 $107.76 $48.89 172,528
2018-06-14 $108.33 $108.33 $107.77 $107.88 $48.95 66,568
2018-06-13 $108.59 $108.59 $107.95 $108.03 $49.02 54,954
2018-06-12 $108.55 $108.71 $108.29 $108.49 $49.22 71,330
2018-06-11 $108.59 $108.80 $108.54 $108.58 $49.27 131,350
2018-06-08 $107.94 $108.50 $107.94 $108.45 $49.21 52,394
2018-06-07 $107.95 $108.32 $107.81 $108.15 $49.07 88,990
2018-06-06 $107.01 $107.74 $106.90 $107.73 $48.88 85,726
2018-06-05 $107.15 $107.15 $106.53 $106.79 $48.45 52,292
2018-06-04 $106.79 $107.31 $106.79 $106.90 $48.50 70,046
2018-06-01 $106.41 $106.85 $106.41 $106.69 $48.41 48,322
2018-05-31 $106.91 $106.91 $105.60 $105.91 $48.05 47,240
2018-05-30 $105.87 $106.99 $105.80 $106.76 $48.44 77,320
2018-05-29 $105.93 $106.05 $104.65 $105.19 $47.73 69,214
2018-05-25 $106.74 $106.80 $106.36 $106.70 $48.41 64,222
2018-05-24 $107.27 $107.27 $106.47 $107.06 $48.58 47,334
2018-05-23 $107.07 $107.44 $106.82 $107.42 $48.74 62,464
2018-05-22 $107.94 $108.23 $107.51 $107.56 $48.80 30,410
2018-05-21 $107.43 $107.83 $107.43 $107.69 $48.86 67,700
2018-05-18 $107.24 $107.25 $106.88 $106.95 $48.53 56,512
2018-05-17 $107.33 $107.77 $107.25 $107.39 $48.73 70,298
2018-05-16 $106.84 $107.52 $106.84 $107.32 $48.69 50,408
2018-05-15 $107.09 $107.09 $106.65 $106.89 $48.50 71,436
2018-05-14 $107.57 $107.82 $107.27 $107.47 $48.76 41,612
2018-05-11 $107.28 $107.53 $106.95 $107.25 $48.66 53,640
2018-05-10 $106.40 $107.14 $106.31 $106.99 $48.54 68,134
2018-05-09 $105.38 $106.21 $105.31 $106.05 $48.12 42,232
2018-05-08 $105.02 $105.14 $104.49 $105.01 $47.65 167,758
2018-05-07 $105.20 $105.54 $104.93 $105.08 $47.68 163,080
2018-05-04 $103.26 $105.11 $103.26 $104.81 $47.56 38,722
2018-05-03 $103.87 $103.92 $102.46 $103.62 $47.02 61,068
2018-05-02 $104.72 $105.08 $104.02 $104.13 $47.25 378,494
2018-05-01 $104.72 $105.05 $104.06 $105.05 $47.66 65,520
2018-04-30 $106.43 $106.62 $105.21 $105.22 $47.74 50,304
2018-04-27 $106.02 $106.40 $105.93 $106.29 $48.23 37,276
2018-04-26 $105.78 $106.44 $105.56 $106.10 $48.14 43,482
2018-04-25 $105.48 $105.87 $104.63 $105.73 $47.97 74,910
2018-04-24 $106.68 $106.91 $104.86 $105.48 $47.86 97,582
2018-04-23 $106.32 $106.42 $105.72 $106.13 $48.15 130,124
2018-04-20 $106.77 $106.82 $105.78 $106.10 $48.14 55,642
2018-04-19 $106.80 $106.88 $106.23 $106.70 $48.41 42,834
2018-04-18 $107.10 $107.38 $107.00 $107.01 $48.55 37,802
2018-04-17 $107.02 $107.13 $106.67 $106.85 $48.48 96,386
2018-04-16 $105.98 $106.70 $105.77 $106.33 $48.24 71,628
2018-04-13 $106.46 $106.46 $105.19 $105.47 $47.85 78,290
2018-04-12 $105.73 $106.24 $105.57 $105.83 $48.02 208,966
2018-04-11 $104.92 $105.48 $104.88 $105.01 $47.65 81,572
2018-04-10 $105.37 $105.89 $104.91 $105.54 $47.89 286,642
2018-04-09 $104.22 $105.47 $103.91 $103.97 $47.17 54,668
2018-04-06 $104.99 $105.47 $102.88 $103.64 $47.02 111,078
2018-04-05 $105.39 $106.15 $105.28 $105.79 $48.00 80,922
2018-04-04 $102.66 $105.17 $102.56 $104.95 $47.62 66,050
2018-04-03 $103.10 $104.13 $102.68 $104.00 $47.19 64,400
2018-04-02 $104.70 $104.70 $101.46 $102.54 $46.53 188,082
2018-03-29 $104.14 $105.29 $103.95 $105.00 $47.64 61,750
2018-03-28 $103.79 $104.37 $103.41 $103.62 $47.02 104,246
2018-03-27 $105.15 $105.38 $103.07 $103.62 $47.02 261,434
2018-03-26 $103.93 $104.89 $103.01 $104.73 $47.52 69,872
2018-03-23 $104.65 $104.65 $102.24 $102.34 $46.43 112,858
2018-03-22 $106.08 $106.48 $104.44 $104.50 $47.41 125,676
2018-03-21 $107.33 $108.36 $107.33 $107.47 $48.54 120,354
2018-03-20 $107.67 $107.77 $107.14 $107.32 $48.47 53,224
2018-03-19 $108.88 $108.88 $106.80 $107.41 $48.51 74,724
2018-03-16 $108.42 $109.03 $108.42 $108.61 $49.05 84,790
2018-03-15 $108.74 $108.87 $108.20 $108.32 $48.92 73,226
2018-03-14 $109.57 $109.57 $108.28 $108.47 $48.99 74,080
2018-03-13 $110.06 $110.39 $109.06 $109.23 $49.33 81,470
2018-03-12 $110.06 $110.39 $109.74 $109.87 $49.62 45,866
2018-03-09 $108.91 $110.05 $108.74 $110.05 $49.70 75,906
2018-03-08 $108.32 $108.34 $107.66 $108.27 $48.90 107,066
2018-03-07 $107.22 $108.06 $107.07 $107.91 $48.74 55,356
2018-03-06 $108.35 $108.35 $107.51 $108.11 $48.83 166,026
2018-03-05 $105.95 $108.12 $105.95 $107.86 $48.71 52,302
2018-03-02 $105.46 $106.77 $105.14 $106.60 $48.14 121,948
2018-03-01 $107.30 $107.96 $105.55 $106.01 $47.88 123,066
2018-02-28 $109.19 $109.22 $107.21 $107.21 $48.42 74,070
2018-02-27 $110.11 $110.44 $108.62 $108.62 $49.06 60,224
2018-02-26 $109.33 $110.02 $108.93 $109.95 $49.66 71,120
2018-02-23 $107.55 $108.72 $107.54 $108.72 $49.10 86,458
2018-02-22 $107.59 $108.23 $106.91 $107.08 $48.36 135,392
2018-02-21 $107.99 $108.90 $107.13 $107.16 $48.40 193,052
2018-02-20 $108.41 $108.63 $107.56 $107.77 $48.67 52,530
2018-02-16 $108.43 $109.61 $108.40 $108.80 $49.14 498,214
2018-02-15 $108.30 $108.55 $107.24 $108.55 $49.02 89,332
2018-02-14 $105.65 $107.64 $105.58 $107.48 $48.54 58,372
2018-02-13 $105.44 $106.35 $105.20 $106.08 $47.91 509,394
2018-02-12 $105.53 $106.56 $104.70 $105.89 $47.82 115,194
2018-02-09 $104.60 $105.34 $101.61 $104.53 $47.21 174,942
2018-02-08 $107.19 $107.19 $103.32 $103.32 $46.66 195,842
2018-02-07 $107.08 $108.38 $106.97 $106.97 $48.31 136,108
2018-02-06 $104.14 $107.42 $103.52 $107.18 $48.41 159,238
2018-02-05 $109.54 $110.20 $105.54 $105.68 $47.73 129,414
2018-02-02 $112.17 $112.30 $110.39 $110.39 $49.86 92,252
2018-02-01 $112.44 $113.21 $112.42 $112.94 $51.01 125,386
2018-01-31 $113.13 $113.19 $112.18 $112.66 $50.88 98,242
2018-01-30 $113.29 $113.69 $112.77 $112.81 $50.95 171,000
2018-01-29 $114.67 $114.79 $114.06 $114.09 $51.53 494,382
2018-01-26 $114.13 $114.75 $114.01 $114.75 $51.82 38,654
2018-01-25 $114.26 $114.27 $113.50 $113.77 $51.38 260,846
2018-01-24 $114.02 $114.27 $113.38 $113.82 $51.40 71,762
2018-01-23 $113.90 $113.90 $113.32 $113.69 $51.35 73,130
2018-01-22 $112.73 $113.69 $112.73 $113.69 $51.35 64,868
2018-01-19 $112.44 $112.67 $112.23 $112.67 $50.89 57,704
2018-01-18 $112.79 $112.79 $112.09 $112.22 $50.68 105,354
2018-01-17 $112.10 $112.77 $111.71 $112.58 $50.84 71,566
2018-01-16 $112.73 $112.78 $111.45 $111.71 $50.45 84,834
2018-01-12 $111.61 $112.16 $111.61 $112.13 $50.64 104,036
2018-01-11 $110.83 $111.46 $110.80 $111.46 $50.34 735,962
2018-01-10 $110.57 $110.82 $110.26 $110.56 $49.93 94,018
2018-01-09 $110.70 $111.00 $110.56 $110.66 $49.98 261,120
2018-01-08 $110.25 $110.54 $110.08 $110.51 $49.91 169,958
2018-01-05 $110.15 $110.34 $109.89 $110.29 $49.81 91,302
2018-01-04 $109.80 $110.13 $109.70 $109.89 $49.63 62,166
2018-01-03 $109.34 $109.52 $109.09 $109.44 $49.43 61,452
2018-01-02 $109.04 $109.11 $108.67 $109.11 $49.28 870,600
2017-12-29 $109.13 $109.13 $108.55 $108.56 $49.03 71,262
2017-12-28 $108.93 $108.98 $108.69 $108.93 $49.20 46,308
2017-12-27 $108.67 $108.81 $108.55 $108.69 $49.09 172,218
2017-12-26 $108.82 $108.86 $108.61 $108.66 $49.07 85,608
2017-12-22 $109.16 $109.16 $108.49 $108.68 $49.08 45,230
2017-12-21 $108.57 $108.92 $108.37 $108.64 $49.07 36,994
2017-12-20 $108.66 $108.66 $108.14 $108.21 $48.87 50,390
2017-12-19 $108.93 $108.93 $108.16 $108.16 $48.85 96,602
2017-12-18 $108.54 $108.84 $108.48 $108.57 $49.03 141,348
2017-12-15 $107.41 $108.10 $107.41 $107.85 $48.71 133,860
2017-12-14 $107.79 $107.79 $107.00 $107.00 $48.32 127,832
2017-12-13 $108.71 $108.72 $108.24 $108.24 $48.58 156,530
2017-12-12 $108.43 $108.83 $108.35 $108.59 $48.73 29,780
2017-12-11 $107.87 $108.27 $107.87 $108.27 $48.59 55,214
2017-12-08 $107.72 $107.95 $107.39 $107.94 $48.44 121,296
2017-12-07 $107.10 $107.45 $107.05 $107.37 $48.18 156,208
2017-12-06 $107.41 $107.42 $107.10 $107.10 $48.06 82,380
2017-12-05 $108.36 $108.36 $107.40 $107.43 $48.21 42,808
2017-12-04 $108.53 $108.83 $108.12 $108.12 $48.52 97,238
2017-12-01 $107.70 $107.91 $106.12 $107.64 $48.31 45,250
2017-11-30 $107.40 $108.14 $107.23 $107.58 $48.28 62,802
2017-11-29 $106.25 $107.09 $106.25 $106.89 $47.97 48,464
2017-11-28 $104.95 $106.10 $104.81 $106.08 $47.61 87,134
2017-11-27 $104.78 $104.92 $104.65 $104.72 $46.99 24,076
2017-11-24 $105.10 $105.10 $104.86 $104.86 $47.06 19,326
2017-11-22 $104.89 $105.02 $104.73 $104.81 $47.04 546,972
2017-11-21 $104.70 $104.96 $104.70 $104.82 $47.04 54,556
2017-11-20 $104.45 $104.52 $104.19 $104.41 $46.86 35,138
2017-11-17 $104.27 $104.47 $104.21 $104.32 $46.81 76,974
2017-11-16 $104.17 $104.59 $104.07 $104.38 $46.84 49,012
2017-11-15 $103.68 $103.91 $103.28 $103.67 $46.52 61,232
2017-11-14 $104.12 $104.13 $103.80 $104.10 $46.72 44,564
2017-11-13 $104.13 $104.56 $104.09 $104.41 $46.86 58,892
2017-11-10 $104.41 $104.44 $104.24 $104.33 $46.82 27,978
2017-11-09 $104.29 $104.60 $103.86 $104.50 $46.90 58,384
2017-11-08 $104.68 $104.73 $104.41 $104.70 $46.99 50,010
2017-11-07 $105.15 $105.20 $104.59 $104.73 $47.00 130,816
2017-11-06 $104.77 $105.04 $104.70 $104.97 $47.11 33,976
2017-11-03 $104.72 $104.86 $104.46 $104.80 $47.03 54,486
2017-11-02 $104.71 $104.77 $104.21 $104.69 $46.98 56,330
2017-11-01 $104.84 $105.08 $104.62 $104.71 $46.99 58,284
2017-10-31 $104.36 $104.55 $104.28 $104.40 $46.85 43,192
2017-10-30 $104.59 $104.75 $104.28 $104.30 $46.81 55,828
2017-10-27 $104.73 $104.94 $104.42 $104.88 $47.07 51,018
2017-10-26 $105.05 $105.12 $104.86 $104.91 $47.08 55,108
2017-10-25 $105.00 $105.00 $104.21 $104.68 $46.98 60,718
2017-10-24 $105.40 $105.41 $105.23 $105.30 $47.26 194,028
2017-10-23 $105.65 $105.65 $105.15 $105.15 $47.19 48,220
2017-10-20 $105.21 $105.44 $105.13 $105.44 $47.32 21,272
2017-10-19 $104.48 $104.88 $104.35 $104.83 $47.04 34,354
2017-10-18 $104.76 $104.83 $104.71 $104.74 $47.00 40,056
2017-10-17 $104.73 $104.73 $104.44 $104.57 $46.93 63,004
2017-10-16 $104.70 $104.79 $104.52 $104.62 $46.95 67,344
2017-10-13 $104.69 $104.75 $104.47 $104.53 $46.91 32,910
2017-10-12 $104.83 $104.83 $104.44 $104.48 $46.89 60,714
2017-10-11 $104.85 $104.91 $104.72 $104.87 $47.06 66,084
2017-10-10 $104.39 $105.02 $104.39 $104.89 $47.07 33,480
2017-10-09 $104.94 $104.94 $104.40 $104.40 $46.85 80,368
2017-10-06 $105.01 $105.01 $104.61 $104.84 $47.05 46,116
2017-10-05 $104.82 $105.19 $104.62 $105.04 $47.14 65,030
2017-10-04 $104.46 $104.77 $104.46 $104.58 $46.93 144,280
2017-10-03 $104.46 $104.55 $104.21 $104.52 $46.91 53,102
2017-10-02 $103.91 $104.32 $103.61 $104.32 $46.82 87,760
2017-09-29 $103.45 $103.62 $103.33 $103.62 $46.50 56,130
2017-09-28 $103.33 $103.45 $103.16 $103.42 $46.41 47,264
2017-09-27 $103.03 $103.47 $102.98 $103.31 $46.36 61,502
2017-09-26 $103.96 $103.96 $103.76 $103.83 $46.29 47,578
2017-09-25 $103.52 $103.92 $103.50 $103.83 $46.29 45,768
2017-09-22 $103.46 $103.56 $103.37 $103.55 $46.17 105,364
2017-09-21 $103.62 $103.62 $103.40 $103.47 $46.13 33,528
2017-09-20 $103.51 $103.66 $103.32 $103.58 $46.18 76,896
2017-09-19 $103.48 $103.50 $103.34 $103.43 $46.12 75,062
2017-09-18 $103.01 $103.33 $103.01 $103.31 $46.06 43,978
2017-09-15 $102.77 $102.98 $102.68 $102.98 $45.91 42,404
2017-09-14 $102.54 $102.81 $102.54 $102.79 $45.83 32,484
2017-09-13 $102.51 $102.68 $102.47 $102.68 $45.78 26,628
2017-09-12 $102.11 $102.58 $102.11 $102.55 $45.72 30,758
2017-09-11 $101.36 $102.07 $101.36 $101.96 $45.46 57,686
2017-09-08 $100.68 $100.96 $100.66 $100.80 $44.94 31,324
2017-09-07 $101.34 $101.34 $100.57 $100.72 $44.91 64,602
2017-09-06 $101.18 $101.31 $101.04 $101.17 $45.11 55,960
2017-09-05 $101.52 $101.52 $100.45 $100.72 $44.91 38,774
2017-09-01 $101.59 $101.92 $101.59 $101.68 $45.34 82,750
2017-08-31 $101.14 $101.48 $101.13 $101.33 $45.18 72,548
2017-08-30 $100.37 $100.99 $100.37 $100.85 $44.96 106,848
2017-08-29 $100.13 $100.62 $100.07 $100.60 $44.85 36,602
2017-08-28 $100.97 $100.97 $100.45 $100.65 $44.88 50,870
2017-08-25 $100.77 $101.11 $100.77 $100.81 $44.95 76,510
2017-08-24 $101.05 $101.05 $100.49 $100.49 $44.80 50,688
2017-08-23 $100.62 $100.93 $100.57 $100.68 $44.89 31,872
2017-08-22 $100.33 $100.90 $100.33 $100.86 $44.97 39,914
2017-08-21 $99.86 $100.17 $99.80 $100.07 $44.62 43,748
2017-08-18 $100.15 $100.50 $99.86 $99.96 $44.57 41,832
2017-08-17 $101.45 $101.46 $100.20 $100.21 $44.68 59,758
2017-08-16 $101.83 $102.01 $101.55 $101.69 $45.34 79,812
2017-08-15 $101.77 $101.82 $101.53 $101.60 $45.30 46,690
2017-08-14 $101.29 $101.90 $101.29 $101.68 $45.34 109,664
2017-08-11 $101.08 $101.21 $100.83 $100.90 $44.99 48,068
2017-08-10 $101.87 $101.96 $101.03 $101.07 $45.06 82,312
2017-08-09 $102.03 $102.22 $101.95 $102.22 $45.58 140,178
2017-08-08 $102.44 $103.06 $102.28 $102.39 $45.65 112,886
2017-08-07 $102.48 $102.70 $102.44 $102.62 $45.75 301,548
2017-08-04 $102.61 $102.75 $102.59 $102.70 $45.79 58,654
2017-08-03 $102.47 $102.61 $102.36 $102.43 $45.67 108,156
2017-08-02 $102.67 $102.67 $102.35 $102.65 $45.77 56,734
2017-08-01 $102.89 $102.89 $102.57 $102.82 $45.84 82,304
2017-07-31 $102.61 $102.74 $102.42 $102.53 $45.71 49,688
2017-07-28 $102.41 $102.43 $102.09 $102.37 $45.64 46,898
2017-07-27 $102.42 $102.45 $102.06 $102.43 $45.67 55,256
2017-07-26 $102.79 $102.79 $102.22 $102.32 $45.62 54,562
2017-07-25 $102.64 $102.76 $102.44 $102.57 $45.73 103,104
2017-07-24 $102.02 $102.07 $101.89 $101.94 $45.45 58,526
2017-07-21 $102.18 $102.18 $101.83 $102.14 $45.54 61,036
2017-07-20 $102.46 $102.49 $102.16 $102.32 $45.62 216,626
2017-07-19 $101.94 $102.29 $101.90 $102.27 $45.60 35,524
2017-07-18 $101.67 $101.74 $101.48 $101.73 $45.36 157,174
2017-07-17 $101.93 $102.09 $101.80 $101.88 $45.42 175,322
2017-07-14 $101.50 $102.09 $101.36 $101.98 $45.47 27,358
2017-07-13 $101.47 $101.61 $101.32 $101.60 $45.30 47,568
2017-07-12 $101.37 $101.54 $101.28 $101.31 $45.17 44,886
2017-07-11 $100.99 $100.99 $100.41 $100.85 $44.96 92,728
2017-07-10 $101.11 $101.20 $100.96 $100.99 $45.03 65,182
2017-07-07 $101.01 $101.13 $100.70 $101.09 $45.07 67,948
2017-07-06 $101.51 $101.54 $100.70 $100.76 $44.92 62,460
2017-07-05 $102.17 $102.17 $101.53 $101.79 $45.38 87,372
2017-07-03 $101.72 $102.32 $101.70 $101.96 $45.46 20,928
2017-06-30 $101.54 $101.54 $101.06 $101.19 $45.12 95,434
2017-06-29 $101.94 $101.94 $100.72 $101.10 $45.08 393,458
2017-06-28 $101.31 $101.68 $101.25 $101.49 $45.25 95,516
2017-06-27 $101.84 $101.96 $101.30 $101.35 $44.93 66,166
2017-06-26 $101.62 $101.99 $101.60 $101.77 $45.12 50,150
2017-06-23 $101.42 $101.64 $101.28 $101.42 $44.96 45,922
2017-06-22 $101.55 $101.65 $101.31 $101.32 $44.92 122,910
2017-06-21 $102.09 $102.09 $101.25 $101.35 $44.93 35,576
2017-06-20 $102.33 $102.35 $101.91 $101.91 $45.18 124,974
2017-06-19 $102.45 $102.71 $102.36 $102.63 $45.50 38,724
2017-06-16 $102.16 $102.16 $101.69 $102.09 $45.26 76,562
2017-06-15 $101.64 $101.95 $101.63 $101.93 $45.19 56,366
2017-06-14 $102.34 $102.34 $101.69 $102.07 $45.25 57,504
2017-06-13 $102.21 $102.37 $102.11 $102.26 $45.33 57,394
2017-06-12 $101.85 $102.29 $101.74 $101.97 $45.21 85,492
2017-06-09 $101.05 $101.79 $101.05 $101.70 $45.09 56,388
2017-06-08 $100.78 $101.15 $100.70 $100.94 $44.75 96,932
2017-06-07 $100.85 $100.94 $100.47 $100.70 $44.64 86,848
2017-06-06 $100.53 $100.91 $100.51 $100.69 $44.64 34,372
2017-06-05 $100.85 $101.06 $100.84 $100.86 $44.71 101,316
2017-06-02 $101.06 $101.14 $100.80 $100.98 $44.77 72,684
2017-06-01 $100.43 $101.05 $100.16 $101.05 $44.80 61,474
2017-05-31 $100.40 $100.40 $99.83 $100.15 $44.40 62,572
2017-05-30 $100.40 $100.42 $100.18 $100.29 $44.46 30,154
2017-05-26 $100.42 $100.62 $100.42 $100.52 $44.56 343,626
2017-05-25 $100.68 $100.85 $100.47 $100.50 $44.55 67,072
2017-05-24 $100.49 $100.49 $100.22 $100.44 $44.53 60,988
2017-05-23 $100.15 $100.47 $100.03 $100.35 $44.49 55,700
2017-05-22 $100.02 $100.09 $99.72 $100.02 $44.34 47,982
2017-05-19 $99.25 $99.96 $99.15 $99.58 $44.15 84,748
2017-05-18 $98.43 $99.19 $98.28 $98.78 $43.79 73,572
2017-05-17 $99.61 $99.71 $98.65 $98.71 $43.76 76,914
2017-05-16 $100.60 $100.66 $100.23 $100.40 $44.51 66,956
2017-05-15 $100.20 $100.65 $100.17 $100.53 $44.57 70,988
2017-05-12 $100.04 $100.04 $99.72 $99.86 $44.27 64,488
2017-05-11 $100.41 $100.41 $99.77 $100.23 $44.43 135,204
2017-05-10 $100.24 $100.52 $100.21 $100.49 $44.55 205,160
2017-05-09 $100.62 $100.62 $100.01 $100.14 $44.39 107,496
2017-05-08 $100.73 $100.73 $100.32 $100.49 $44.55 114,644
2017-05-05 $100.29 $100.63 $100.15 $100.63 $44.61 36,850
2017-05-04 $100.39 $100.39 $99.69 $100.03 $44.35 60,644
2017-05-03 $100.12 $100.30 $99.92 $100.29 $44.46 161,244
2017-05-02 $100.46 $100.46 $100.04 $100.20 $44.42 519,388
2017-05-01 $100.68 $100.68 $100.18 $100.34 $44.48 41,594
2017-04-28 $100.82 $100.82 $100.23 $100.25 $44.44 65,128
2017-04-27 $101.10 $101.10 $100.45 $100.73 $44.66 88,276
2017-04-26 $100.89 $101.56 $100.89 $101.00 $44.78 59,744
2017-04-25 $100.86 $101.22 $100.86 $101.03 $44.79 137,802
2017-04-24 $100.39 $100.57 $100.22 $100.43 $44.52 57,486
2017-04-21 $99.64 $99.73 $99.25 $99.38 $44.06 184,950
2017-04-20 $99.30 $99.94 $99.25 $99.82 $44.25 41,494
2017-04-19 $99.66 $99.76 $98.93 $99.02 $43.90 40,162
2017-04-18 $99.47 $99.55 $99.04 $99.43 $44.08 39,608
2017-04-17 $99.15 $99.75 $98.92 $99.73 $44.21 147,350
2017-04-13 $99.65 $99.84 $98.92 $98.92 $43.85 53,464
2017-04-12 $100.21 $100.21 $99.70 $99.80 $44.24 40,128
2017-04-11 $100.17 $100.30 $99.51 $100.30 $44.47 56,294
2017-04-10 $100.33 $100.66 $100.12 $100.28 $44.46 33,388
2017-04-07 $100.32 $100.59 $100.05 $100.26 $44.45 45,028
2017-04-06 $100.09 $100.62 $99.85 $100.35 $44.49 43,604
2017-04-05 $100.88 $101.29 $99.96 $100.04 $44.35 51,980
2017-04-04 $100.10 $100.40 $100.03 $100.36 $44.49 40,040
2017-04-03 $100.59 $100.61 $99.57 $100.27 $44.45 58,980
2017-03-31 $100.64 $100.80 $100.42 $100.42 $44.52 53,550
2017-03-30 $100.39 $100.87 $100.27 $100.79 $44.68 62,228
2017-03-29 $100.16 $100.38 $100.08 $100.30 $44.47 50,558
2017-03-28 $99.36 $100.35 $99.27 $100.25 $44.44 116,884
2017-03-27 $98.77 $99.48 $98.51 $99.32 $44.03 84,326
2017-03-24 $99.90 $100.15 $99.36 $99.67 $44.19 53,122
2017-03-23 $99.58 $100.37 $99.58 $99.75 $44.22 55,014
2017-03-22 $99.46 $99.82 $99.32 $99.69 $44.19 117,054
2017-03-21 $101.90 $101.90 $100.05 $100.17 $44.22 79,176
2017-03-20 $101.94 $101.94 $101.50 $101.56 $44.83 51,494
2017-03-17 $102.38 $102.38 $101.95 $101.95 $45.00 38,096
2017-03-16 $102.54 $102.54 $102.05 $102.20 $45.11 48,660
2017-03-15 $101.67 $102.49 $101.64 $102.30 $45.16 49,930
2017-03-14 $101.45 $101.45 $100.96 $101.33 $44.73 257,402
2017-03-13 $101.74 $101.83 $101.60 $101.76 $44.92 438,162
2017-03-10 $101.90 $101.91 $101.35 $101.72 $44.90 53,204
2017-03-09 $101.39 $101.59 $101.00 $101.44 $44.78 31,918
2017-03-08 $102.05 $102.20 $101.37 $101.37 $44.75 72,720
2017-03-07 $102.24 $102.24 $101.84 $101.92 $44.99 38,110
2017-03-06 $102.44 $102.44 $101.99 $102.33 $45.17 157,162
2017-03-03 $102.70 $102.72 $102.45 $102.65 $45.31 479,016
2017-03-02 $103.39 $103.39 $102.70 $102.70 $45.34 109,382
2017-03-01 $102.68 $103.67 $102.68 $103.39 $45.64 273,720
2017-02-28 $101.99 $102.08 $101.68 $101.91 $44.99 68,052
2017-02-27 $101.99 $102.26 $101.90 $102.17 $45.10 49,382
2017-02-24 $101.37 $101.88 $101.37 $101.85 $44.96 148,598
2017-02-23 $102.12 $102.12 $101.60 $101.99 $45.02 46,162
2017-02-22 $101.78 $101.94 $101.67 $101.80 $44.94 93,394
2017-02-21 $101.68 $102.19 $101.60 $102.10 $45.07 278,850
2017-02-17 $100.97 $101.39 $100.85 $101.39 $44.76 822,566
2017-02-16 $101.50 $101.50 $100.99 $101.31 $44.72 64,794
2017-02-15 $100.99 $101.54 $100.85 $101.47 $44.79 80,650
2017-02-14 $100.48 $100.92 $100.25 $100.89 $44.54 43,964
2017-02-13 $100.10 $100.65 $100.10 $100.45 $44.34 50,130
2017-02-10 $99.67 $100.00 $99.62 $99.93 $44.11 68,302
2017-02-09 $99.02 $99.58 $98.98 $99.48 $43.91 58,602
2017-02-08 $98.62 $98.83 $98.37 $98.81 $43.62 82,076
2017-02-07 $99.31 $99.31 $98.68 $98.79 $43.61 47,568
2017-02-06 $99.17 $99.28 $98.89 $99.03 $43.72 50,658
2017-02-03 $99.11 $99.38 $98.80 $99.30 $43.83 85,092
2017-02-02 $98.08 $98.48 $97.98 $98.36 $43.42 94,416
2017-02-01 $98.71 $98.86 $97.99 $98.16 $43.33 109,892
2017-01-31 $98.23 $98.47 $97.90 $98.47 $43.47 122,580
2017-01-30 $98.76 $98.76 $97.91 $98.36 $43.42 67,894
2017-01-27 $99.42 $99.42 $98.95 $98.99 $43.70 68,776
2017-01-26 $99.57 $99.57 $99.25 $99.43 $43.89 111,978
2017-01-25 $99.01 $99.47 $98.96 $99.43 $43.89 72,690
2017-01-24 $98.04 $98.77 $97.96 $98.57 $43.51 76,106
2017-01-23 $98.23 $98.23 $97.51 $97.87 $43.20 61,396
2017-01-20 $98.25 $98.54 $98.07 $98.28 $43.38 63,988
2017-01-19 $98.32 $98.36 $97.61 $97.86 $43.20 92,900
2017-01-18 $98.21 $98.28 $97.83 $98.23 $43.36 210,008
2017-01-17 $98.39 $98.44 $97.84 $98.07 $43.29 65,440
2017-01-13 $98.51 $98.80 $98.37 $98.56 $43.51 41,268
2017-01-12 $98.63 $98.63 $97.78 $98.43 $43.45 67,028
2017-01-11 $98.43 $98.68 $98.15 $98.65 $43.55 106,132
2017-01-10 $98.34 $98.80 $98.16 $98.32 $43.40 67,854
2017-01-09 $98.83 $98.83 $98.26 $98.26 $43.38 157,884
2017-01-06 $98.94 $99.16 $98.63 $98.97 $43.69 107,396
2017-01-05 $99.14 $99.14 $98.44 $98.81 $43.62 60,144
2017-01-04 $98.87 $99.20 $98.79 $99.20 $43.79 49,088
2017-01-03 $98.70 $98.78 $97.96 $98.51 $43.48 91,400
2016-12-30 $98.10 $98.12 $97.60 $97.78 $43.16 73,924
2016-12-29 $98.09 $98.16 $97.76 $97.95 $43.24 44,564
2016-12-28 $99.00 $99.00 $97.98 $98.00 $43.26 49,850
2016-12-27 $98.77 $98.99 $98.77 $98.82 $43.62 49,388
2016-12-23 $98.69 $98.72 $98.56 $98.72 $43.58 630,160
2016-12-22 $98.83 $98.83 $98.37 $98.59 $43.52 72,978
2016-12-21 $99.04 $99.04 $98.70 $98.72 $43.58 47,620
2016-12-20 $98.93 $99.06 $98.70 $98.99 $43.70 243,882
2016-12-19 $98.41 $98.60 $98.25 $98.56 $43.51 46,866
2016-12-16 $98.92 $98.92 $98.22 $98.31 $43.40 53,650
2016-12-15 $98.22 $98.92 $98.05 $98.49 $43.48 226,262
2016-12-14 $99.13 $99.17 $97.94 $97.94 $43.23 79,604
2016-12-13 $99.85 $100.06 $99.35 $99.85 $43.73 71,828
2016-12-12 $99.76 $99.93 $99.27 $99.36 $43.52 168,640
2016-12-09 $99.18 $99.42 $98.98 $99.41 $43.54 172,474
2016-12-08 $98.54 $99.28 $98.54 $99.00 $43.36 77,232
2016-12-07 $97.38 $98.60 $97.28 $98.59 $43.18 126,898
2016-12-06 $96.97 $97.30 $96.63 $97.30 $42.61 71,290
2016-12-05 $96.85 $96.97 $96.64 $96.81 $42.40 100,162
2016-12-02 $96.39 $96.50 $96.07 $96.21 $42.14 60,138
2016-12-01 $96.55 $96.72 $96.14 $96.28 $42.17 65,366
2016-11-30 $96.30 $96.46 $96.13 $96.15 $42.11 47,348
2016-11-29 $95.54 $95.87 $95.41 $95.64 $41.89 442,920
2016-11-28 $96.00 $96.15 $95.61 $95.63 $41.88 54,668
2016-11-25 $96.03 $96.21 $96.00 $96.21 $42.14 22,688
2016-11-23 $95.42 $95.92 $95.39 $95.88 $41.99 58,602
2016-11-22 $95.58 $95.66 $95.13 $95.65 $41.89 114,304
2016-11-21 $95.16 $95.42 $95.11 $95.41 $41.79 59,650
2016-11-18 $94.98 $94.98 $94.66 $94.75 $41.50 76,728
2016-11-17 $94.79 $94.97 $94.54 $94.84 $41.54 72,696
2016-11-16 $94.77 $94.78 $94.36 $94.55 $41.41 56,470
2016-11-15 $94.35 $95.00 $94.26 $94.99 $41.60 247,486
2016-11-14 $93.93 $94.44 $93.88 $94.30 $41.30 43,034
2016-11-11 $93.76 $93.76 $93.09 $93.68 $41.03 69,866
2016-11-10 $93.50 $94.22 $93.16 $93.78 $41.07 91,476
2016-11-09 $90.95 $93.43 $90.95 $93.03 $40.74 104,220
2016-11-08 $91.63 $91.84 $90.91 $91.62 $40.13 97,106
2016-11-07 $90.53 $91.28 $90.53 $91.28 $39.98 127,694
2016-11-04 $89.56 $89.91 $89.22 $89.38 $39.15 48,912
2016-11-03 $89.85 $90.01 $89.40 $89.52 $39.21 51,144
2016-11-02 $90.13 $90.16 $89.50 $89.82 $39.34 45,586
2016-11-01 $91.09 $91.09 $89.79 $90.35 $39.57 68,192
2016-10-31 $91.16 $91.16 $90.86 $90.99 $39.85 71,898
2016-10-28 $91.00 $91.48 $90.50 $90.86 $39.79 51,542
2016-10-27 $91.50 $91.50 $90.92 $90.95 $39.83 43,946
2016-10-26 $90.74 $91.36 $90.74 $91.20 $39.94 52,712
2016-10-25 $91.29 $91.47 $91.06 $91.11 $39.90 34,910
2016-10-24 $91.41 $91.59 $91.16 $91.31 $39.99 41,524
2016-10-21 $90.88 $91.16 $90.73 $91.06 $39.88 32,282
2016-10-20 $91.41 $91.55 $91.05 $91.35 $40.01 29,500
2016-10-19 $91.36 $91.71 $91.21 $91.50 $40.07 19,162
2016-10-18 $91.48 $91.48 $91.01 $91.18 $39.94 50,106
2016-10-17 $90.98 $91.11 $90.69 $90.74 $39.74 50,526
2016-10-14 $91.49 $91.70 $90.95 $90.96 $39.84 30,448
2016-10-13 $90.72 $91.20 $90.21 $90.91 $39.82 62,836
2016-10-12 $91.23 $91.54 $91.12 $91.34 $40.00 41,208
2016-10-11 $92.25 $92.25 $90.96 $91.27 $39.98 61,184
2016-10-10 $92.50 $92.70 $92.38 $92.40 $40.47 42,856
2016-10-07 $92.23 $92.36 $91.57 $91.91 $40.25 35,358
2016-10-06 $92.08 $92.25 $91.71 $92.13 $40.35 47,384
2016-10-05 $91.86 $92.34 $91.86 $92.16 $40.36 89,158
2016-10-04 $92.03 $92.12 $91.26 $91.55 $40.10 107,936
2016-10-03 $92.17 $92.17 $91.78 $92.06 $40.32 62,786
2016-09-30 $91.98 $92.65 $91.98 $92.41 $40.47 29,044
2016-09-29 $92.29 $92.49 $91.36 $91.61 $40.12 48,314
2016-09-28 $91.68 $92.48 $91.34 $92.41 $40.47 41,896
2016-09-27 $91.12 $91.64 $90.95 $91.53 $40.09 59,378
2016-09-26 $91.62 $91.66 $91.22 $91.22 $39.95 45,358
2016-09-23 $92.57 $92.57 $91.94 $92.03 $40.31 34,320
2016-09-22 $92.50 $92.67 $92.29 $92.60 $40.56 25,618
2016-09-21 $91.17 $92.01 $90.97 $91.92 $40.26 61,518
2016-09-20 $91.70 $91.70 $90.88 $91.00 $39.86 53,160
2016-09-19 $91.85 $92.14 $91.57 $91.57 $39.85 34,720
2016-09-16 $91.56 $91.56 $91.18 $91.40 $39.78 26,004
2016-09-15 $91.00 $92.07 $90.84 $91.94 $40.01 57,612
2016-09-14 $91.32 $91.75 $90.83 $90.96 $39.58 55,778
2016-09-13 $92.13 $92.13 $91.00 $91.34 $39.75 45,832
2016-09-12 $91.17 $92.97 $91.12 $92.91 $40.43 75,880
2016-09-09 $93.43 $93.43 $91.59 $91.59 $39.86 171,762
2016-09-08 $93.77 $94.02 $93.70 $93.95 $40.88 125,648
2016-09-07 $93.73 $93.90 $93.59 $93.83 $40.83 179,038
2016-09-06 $93.66 $93.74 $93.34 $93.74 $40.79 29,328
2016-09-02 $93.35 $93.65 $93.34 $93.56 $40.72 87,978
2016-09-01 $93.11 $93.20 $92.47 $93.00 $40.47 54,430
2016-08-31 $93.30 $93.30 $92.69 $93.13 $40.53 47,198
2016-08-30 $93.40 $93.48 $93.14 $93.36 $40.63 22,206
2016-08-29 $92.85 $93.50 $92.85 $93.39 $40.64 39,864
2016-08-26 $93.13 $93.54 $92.37 $92.65 $40.32 28,226
2016-08-25 $92.78 $93.08 $92.77 $92.84 $40.40 30,780
2016-08-24 $93.28 $93.28 $92.77 $92.81 $40.39 35,672
2016-08-23 $93.36 $93.59 $93.33 $93.33 $40.61 29,440
2016-08-22 $93.03 $93.16 $92.82 $93.07 $40.50 30,172
2016-08-19 $93.22 $93.25 $92.94 $93.23 $40.57 32,232
2016-08-18 $93.07 $93.36 $93.02 $93.36 $40.63 17,382
2016-08-17 $92.73 $93.06 $92.46 $93.06 $40.50 19,250
2016-08-16 $93.12 $93.12 $92.81 $92.81 $40.39 34,048
2016-08-15 $93.14 $93.37 $93.14 $93.24 $40.58 39,794
2016-08-12 $92.76 $93.03 $92.71 $92.85 $40.40 29,034
2016-08-11 $92.75 $93.05 $92.66 $92.92 $40.44 34,172
2016-08-10 $92.88 $92.88 $92.33 $92.42 $40.22 39,406
2016-08-09 $92.91 $93.05 $92.69 $92.86 $40.41 322,680
2016-08-08 $92.93 $93.00 $92.77 $92.85 $40.41 31,610
2016-08-05 $92.24 $92.75 $92.24 $92.66 $40.33 121,730
2016-08-04 $91.74 $92.00 $91.64 $91.74 $39.92 36,100
2016-08-03 $91.25 $91.64 $91.25 $91.58 $39.85 29,562
2016-08-02 $91.88 $91.92 $90.94 $91.35 $39.75 31,814
2016-08-01 $92.33 $92.36 $91.80 $91.83 $39.96 51,510
2016-07-29 $91.92 $92.48 $91.89 $92.43 $40.22 19,714
2016-07-28 $92.01 $92.35 $91.76 $92.27 $40.15 34,172
2016-07-27 $92.63 $92.63 $91.94 $92.14 $40.10 29,276
2016-07-26 $92.21 $92.54 $92.14 $92.46 $40.24 142,506
2016-07-25 $92.60 $92.60 $92.06 $92.34 $40.18 25,370
2016-07-22 $92.27 $92.72 $92.27 $92.68 $40.33 20,738
2016-07-21 $92.52 $92.70 $92.05 $92.25 $40.15 41,156
2016-07-20 $92.49 $92.68 $92.23 $92.67 $40.33 76,836
2016-07-19 $92.32 $92.39 $92.17 $92.39 $40.21 23,848
2016-07-18 $92.39 $92.57 $92.24 $92.54 $40.27 118,546
2016-07-15 $92.60 $92.74 $92.10 $92.40 $40.21 50,922
2016-07-14 $92.53 $92.74 $92.28 $92.44 $40.23 44,640
2016-07-13 $92.06 $92.06 $91.55 $91.96 $40.02 243,668
2016-07-12 $91.57 $92.05 $91.57 $91.89 $39.99 73,434
2016-07-11 $90.93 $91.29 $90.93 $91.05 $39.62 32,108
2016-07-08 $89.93 $90.78 $89.93 $90.73 $39.48 81,864
2016-07-07 $89.55 $89.97 $88.96 $89.27 $38.85 59,544
2016-07-06 $88.99 $89.57 $88.37 $89.51 $38.95 52,524
2016-07-05 $89.38 $89.38 $88.79 $89.08 $38.77 35,734
2016-07-01 $89.97 $90.12 $89.81 $90.02 $39.17 21,726
2016-06-30 $88.72 $89.84 $88.47 $89.82 $39.09 529,550
2016-06-29 $87.71 $88.52 $87.64 $88.44 $38.49 55,876
2016-06-28 $86.08 $86.79 $86.01 $86.79 $37.77 40,802
2016-06-27 $86.41 $86.41 $84.94 $85.30 $37.12 94,318
2016-06-24 $87.44 $88.62 $86.81 $87.05 $37.88 95,672
2016-06-23 $89.95 $90.35 $89.91 $90.35 $39.32 56,066
2016-06-22 $89.50 $89.79 $89.16 $89.16 $38.80 51,280
2016-06-21 $89.17 $89.53 $88.93 $89.35 $38.88 35,554
2016-06-20 $89.91 $90.21 $89.54 $89.54 $38.75 35,560
2016-06-17 $89.09 $89.10 $88.59 $88.96 $38.50 42,348
2016-06-16 $88.25 $88.92 $87.74 $88.89 $38.47 55,476
2016-06-15 $88.89 $89.19 $88.60 $88.62 $38.35 29,884
2016-06-14 $88.92 $89.13 $88.27 $88.75 $38.41 36,122
2016-06-13 $89.24 $89.90 $89.06 $89.06 $38.54 31,138
2016-06-10 $89.93 $90.11 $89.51 $89.80 $38.86 28,028
2016-06-09 $90.49 $90.73 $90.25 $90.73 $39.26 309,702
2016-06-08 $90.69 $90.98 $90.60 $90.85 $39.32 23,170
2016-06-07 $90.36 $90.84 $90.36 $90.59 $39.21 48,044
2016-06-06 $89.92 $90.41 $89.92 $90.28 $39.07 28,462
2016-06-03 $89.69 $89.81 $89.14 $89.60 $38.78 30,852
2016-06-02 $89.50 $90.00 $89.36 $90.00 $38.95 31,662
2016-06-01 $89.36 $89.79 $88.97 $89.68 $38.81 407,616
2016-05-31 $89.95 $90.00 $89.26 $89.59 $38.77 67,422
2016-05-27 $89.39 $89.66 $89.35 $89.66 $38.80 40,156
2016-05-26 $89.47 $89.61 $89.22 $89.32 $38.65 52,950
2016-05-25 $89.05 $89.60 $89.05 $89.50 $38.73 44,736
2016-05-24 $87.89 $88.77 $87.89 $88.67 $38.37 25,290
2016-05-23 $87.77 $87.80 $87.52 $87.67 $37.94 21,816
2016-05-20 $87.61 $87.99 $87.48 $87.75 $37.98 34,770
2016-05-19 $86.96 $87.20 $86.52 $87.17 $37.72 35,358
2016-05-18 $87.17 $87.86 $86.86 $87.33 $37.79 33,270
2016-05-17 $87.76 $87.87 $87.00 $87.28 $37.77 55,660
2016-05-16 $87.06 $88.10 $87.06 $88.01 $38.09 34,452
2016-05-13 $87.84 $87.93 $86.97 $87.08 $37.69 37,486
2016-05-12 $88.20 $88.38 $87.49 $87.89 $38.04 35,128
2016-05-11 $88.27 $88.47 $87.90 $87.90 $38.04 245,810
2016-05-10 $87.97 $88.45 $87.97 $88.45 $38.28 57,964
2016-05-09 $87.42 $87.50 $86.98 $87.48 $37.86 61,176
2016-05-06 $86.83 $87.50 $86.80 $87.43 $37.84 94,042
2016-05-05 $87.72 $87.74 $87.00 $87.21 $37.74 86,868
2016-05-04 $87.43 $87.60 $87.00 $87.22 $37.75 66,930
2016-05-03 $88.19 $88.19 $87.40 $87.80 $38.00 28,504
2016-05-02 $88.31 $88.83 $88.16 $88.81 $38.43 51,818
2016-04-29 $88.48 $88.56 $87.73 $88.16 $38.15 76,950
2016-04-28 $89.16 $89.65 $88.58 $88.79 $38.43 279,586
2016-04-27 $89.13 $89.80 $89.05 $89.64 $38.79 62,440
2016-04-26 $88.88 $89.04 $88.73 $89.00 $38.52 27,812
2016-04-25 $88.73 $88.73 $88.23 $88.53 $38.31 40,032
2016-04-22 $88.64 $88.97 $88.55 $88.94 $38.49 40,366
2016-04-21 $89.04 $89.04 $88.32 $88.43 $38.27 25,408
2016-04-20 $89.17 $89.45 $88.75 $89.09 $38.56 34,966
2016-04-19 $88.40 $88.95 $88.40 $88.92 $38.48 49,158
2016-04-18 $87.15 $88.13 $87.04 $88.11 $38.13 105,778
2016-04-15 $87.74 $87.74 $87.37 $87.50 $37.87 48,744
2016-04-14 $87.69 $87.79 $87.46 $87.71 $37.96 34,272
2016-04-13 $87.19 $87.68 $87.09 $87.68 $37.95 27,472
2016-04-12 $85.85 $86.75 $85.71 $86.57 $37.47 31,904
2016-04-11 $86.15 $86.47 $85.69 $85.69 $37.08 27,810
2016-04-08 $85.96 $86.31 $85.58 $85.74 $37.11 103,258
2016-04-07 $85.90 $85.96 $85.00 $85.37 $36.95 59,470
2016-04-06 $85.73 $86.36 $85.46 $86.34 $37.37 25,448
2016-04-05 $85.93 $85.93 $85.43 $85.43 $36.97 20,394
2016-04-04 $86.91 $86.91 $86.39 $86.43 $37.40 73,318
2016-04-01 $86.04 $86.98 $85.86 $86.76 $37.55 452,700
2016-03-31 $86.67 $86.86 $86.47 $86.57 $37.47 487,632
2016-03-30 $86.99 $87.00 $86.66 $86.73 $37.53 18,750
2016-03-29 $85.25 $86.31 $85.25 $86.28 $37.34 17,592
2016-03-28 $85.89 $85.89 $85.45 $85.73 $37.10 24,378
2016-03-24 $85.11 $85.63 $84.98 $85.63 $37.06 25,568
2016-03-23 $86.21 $86.33 $85.75 $85.76 $37.11 46,542
2016-03-22 $86.11 $86.80 $86.11 $86.50 $37.43 40,206
2016-03-21 $86.46 $86.71 $86.32 $86.64 $37.50 64,896
2016-03-18 $87.02 $87.30 $86.83 $87.10 $37.48 29,038
2016-03-17 $86.13 $86.85 $85.69 $86.71 $37.32 30,514
2016-03-16 $85.19 $85.99 $85.17 $85.83 $36.94 36,464
2016-03-15 $85.02 $85.31 $84.87 $85.31 $36.71 43,176
2016-03-14 $85.62 $85.79 $85.30 $85.66 $36.86 14,598
2016-03-11 $85.11 $85.86 $85.11 $85.85 $36.95 50,000
2016-03-10 $84.54 $84.93 $83.54 $84.46 $36.35 26,780
2016-03-09 $84.27 $84.58 $84.19 $84.26 $36.26 22,568
2016-03-08 $84.73 $84.73 $83.85 $83.87 $36.09 32,514
2016-03-07 $84.51 $85.18 $84.32 $85.16 $36.65 36,154
2016-03-04 $84.64 $85.14 $84.12 $84.68 $36.44 50,096
2016-03-03 $83.84 $84.32 $83.52 $84.28 $36.27 39,926
2016-03-02 $82.88 $83.79 $82.80 $83.76 $36.05 68,292
2016-03-01 $81.77 $82.97 $81.52 $82.92 $35.69 50,700
2016-02-29 $81.93 $82.19 $81.16 $81.17 $34.93 127,206
2016-02-26 $82.37 $82.40 $81.81 $81.93 $35.26 17,366
2016-02-25 $81.38 $81.86 $80.82 $81.86 $35.23 14,320
2016-02-24 $79.71 $81.04 $79.34 $80.94 $34.83 70,782
2016-02-23 $81.34 $81.43 $80.47 $80.65 $34.71 40,988
2016-02-22 $81.33 $81.68 $81.33 $81.67 $35.15 52,446
2016-02-19 $80.21 $80.44 $79.81 $80.38 $34.59 44,210
2016-02-18 $81.00 $81.00 $80.47 $80.58 $34.68 97,736
2016-02-17 $80.19 $80.97 $80.17 $80.80 $34.77 51,628
2016-02-16 $79.24 $79.52 $78.84 $79.52 $34.22 21,244
2016-02-12 $77.11 $78.29 $77.11 $78.29 $33.69 116,410
2016-02-11 $76.47 $76.78 $75.84 $76.58 $32.96 21,288
2016-02-10 $78.39 $78.74 $77.80 $77.80 $33.48 22,936
2016-02-09 $77.44 $78.47 $77.44 $77.99 $33.56 26,140
2016-02-08 $78.73 $78.73 $77.34 $78.29 $33.69 40,766
2016-02-05 $80.38 $80.38 $79.09 $79.13 $34.05 68,256
2016-02-04 $79.79 $80.83 $79.79 $80.35 $34.58 24,594
2016-02-03 $79.69 $80.10 $78.25 $79.82 $34.35 341,392
2016-02-02 $80.00 $80.00 $79.15 $79.26 $34.11 35,552
2016-02-01 $80.72 $81.23 $80.40 $80.98 $34.85 31,014
2016-01-29 $79.48 $81.09 $79.48 $81.09 $34.90 62,396
2016-01-28 $79.52 $79.58 $78.44 $79.07 $34.03 31,366
2016-01-27 $78.83 $80.11 $78.35 $78.76 $33.90 81,578
2016-01-26 $78.18 $79.19 $78.18 $79.10 $34.04 66,450
2016-01-25 $78.92 $78.92 $77.66 $77.66 $33.42 99,982
2016-01-22 $79.08 $79.23 $78.59 $79.17 $34.07 106,406
2016-01-21 $77.44 $78.56 $76.86 $77.67 $33.43 72,920
2016-01-20 $77.36 $77.77 $75.63 $77.33 $33.28 157,222
2016-01-19 $79.53 $79.53 $77.88 $78.59 $33.82 31,654
2016-01-15 $78.46 $78.94 $77.79 $78.68 $33.86 58,266
2016-01-14 $79.56 $80.98 $79.18 $80.52 $34.65 36,666
2016-01-13 $81.47 $81.55 $79.20 $79.20 $34.08 54,242
2016-01-12 $81.25 $81.33 $79.97 $80.90 $34.82 90,142
2016-01-11 $81.12 $81.12 $79.86 $80.51 $34.65 32,434
2016-01-08 $82.09 $82.18 $80.44 $80.53 $34.66 43,294
2016-01-07 $82.30 $82.89 $81.46 $81.54 $35.09 34,850
2016-01-06 $83.55 $83.97 $83.11 $83.31 $35.85 38,458
2016-01-05 $84.78 $84.92 $84.26 $84.81 $36.50 32,316
2016-01-04 $84.47 $84.53 $83.59 $84.52 $36.37 75,200
2015-12-31 $85.93 $86.37 $85.65 $85.66 $36.86 66,566
2015-12-30 $86.81 $86.82 $86.25 $86.29 $37.14 85,268
2015-12-29 $86.82 $87.01 $86.60 $86.92 $37.41 353,266
2015-12-28 $86.14 $86.14 $85.71 $86.09 $37.05 84,202
2015-12-24 $86.62 $86.82 $86.39 $86.55 $37.25 19,192
2015-12-23 $85.84 $86.68 $85.84 $86.65 $37.29 63,504
2015-12-22 $84.74 $85.47 $84.48 $85.12 $36.63 1,391,104
2015-12-21 $84.42 $84.48 $83.79 $84.35 $36.30 34,104
2015-12-18 $85.65 $85.65 $84.42 $84.42 $36.06 245,902
2015-12-17 $87.44 $87.44 $86.00 $86.00 $36.73 51,234
2015-12-16 $86.61 $87.39 $86.20 $87.28 $37.28 75,352
2015-12-15 $85.55 $86.46 $85.55 $86.18 $36.81 37,000
2015-12-14 $84.64 $84.95 $83.91 $84.79 $36.22 47,822
2015-12-11 $85.33 $85.47 $84.60 $84.65 $36.16 49,090
2015-12-10 $86.15 $86.82 $86.10 $86.32 $36.87 34,176
2015-12-09 $86.30 $87.42 $85.75 $86.08 $36.77 45,752
2015-12-08 $86.53 $86.80 $86.21 $86.50 $36.95 22,462
2015-12-07 $87.85 $87.85 $86.99 $87.40 $37.33 24,282
2015-12-04 $86.79 $88.34 $86.79 $88.19 $37.67 81,330
2015-12-03 $88.18 $88.20 $86.55 $86.77 $37.06 49,640
2015-12-02 $89.14 $89.14 $87.90 $87.95 $37.57 21,494
2015-12-01 $88.57 $89.14 $88.56 $89.14 $38.07 112,600
2015-11-30 $88.43 $88.56 $88.22 $88.29 $37.71 28,542
2015-11-27 $88.36 $88.50 $88.21 $88.49 $37.80 83,698
2015-11-25 $88.54 $88.56 $88.31 $88.38 $37.75 30,572
2015-11-24 $87.80 $88.63 $87.68 $88.45 $37.78 62,452
2015-11-23 $88.14 $88.54 $88.02 $88.14 $37.65 53,952
2015-11-20 $88.56 $88.69 $88.15 $88.28 $37.71 23,834
2015-11-19 $88.31 $88.32 $88.05 $88.15 $37.65 24,424
2015-11-18 $87.33 $88.00 $87.29 $88.00 $37.59 24,560
2015-11-17 $87.59 $87.69 $86.90 $87.13 $37.21 125,962
2015-11-16 $85.74 $87.18 $85.74 $87.18 $37.24 8,620
2015-11-13 $86.30 $86.39 $85.83 $85.86 $36.67 32,944
2015-11-12 $87.46 $87.53 $86.67 $86.67 $37.02 27,592
2015-11-11 $88.19 $88.24 $87.95 $88.03 $37.60 8,462
2015-11-10 $87.96 $88.45 $87.86 $88.30 $37.71 12,980
2015-11-09 $88.75 $88.75 $87.74 $88.24 $37.69 20,778
2015-11-06 $89.12 $89.12 $88.43 $88.91 $37.97 26,924
2015-11-05 $89.09 $89.27 $88.68 $88.96 $38.00 25,888
2015-11-04 $89.70 $89.70 $89.01 $89.04 $38.03 17,730
2015-11-03 $88.97 $89.75 $88.94 $89.47 $38.21 22,316
2015-11-02 $88.17 $89.21 $88.16 $89.08 $38.05 15,310
2015-10-30 $88.36 $88.42 $87.88 $87.88 $37.54 68,474
2015-10-29 $88.25 $88.49 $88.10 $88.23 $37.68 28,864
2015-10-28 $87.43 $88.43 $87.34 $88.43 $37.77 21,182
2015-10-27 $87.42 $87.42 $86.87 $87.14 $37.22 20,126
2015-10-26 $88.04 $88.04 $87.54 $87.61 $37.42 28,282
2015-10-23 $88.02 $88.21 $87.83 $88.07 $37.62 24,916
2015-10-22 $86.61 $87.58 $86.61 $87.44 $37.35 26,642
2015-10-21 $86.89 $86.92 $86.18 $86.18 $36.81 8,114
2015-10-20 $86.48 $87.02 $86.48 $86.72 $37.04 49,546
2015-10-19 $86.46 $86.73 $86.38 $86.70 $37.03 42,228
2015-10-16 $86.77 $86.89 $86.40 $86.89 $37.11 25,382
2015-10-15 $85.56 $86.53 $85.43 $86.53 $36.96 20,344
2015-10-14 $85.55 $85.72 $85.15 $85.27 $36.42 24,714
2015-10-13 $85.83 $86.42 $85.76 $85.86 $36.67 19,070
2015-10-12 $86.42 $86.42 $86.00 $86.17 $36.80 29,604
2015-10-09 $86.67 $86.69 $86.05 $86.26 $36.84 41,722
2015-10-08 $85.50 $86.49 $85.42 $86.48 $36.94 122,594
2015-10-07 $85.50 $85.68 $85.00 $85.28 $36.43 174,990
2015-10-06 $84.81 $85.04 $84.58 $84.78 $36.21 32,896
2015-10-05 $83.69 $84.82 $83.69 $84.68 $36.17 41,758
2015-10-02 $80.88 $82.80 $80.51 $82.80 $35.36 103,080
2015-10-01 $82.07 $82.07 $80.89 $81.69 $34.89 27,848
2015-09-30 $81.03 $81.67 $80.78 $81.67 $34.88 26,574
2015-09-29 $80.21 $80.58 $79.78 $80.29 $34.29 25,478
2015-09-28 $81.56 $81.56 $79.95 $80.03 $34.18 64,122
2015-09-25 $82.63 $82.63 $81.64 $81.99 $35.02 31,756
2015-09-24 $81.35 $81.91 $80.93 $81.91 $34.99 21,830
2015-09-23 $82.26 $82.26 $81.71 $81.94 $35.00 11,156
2015-09-22 $82.15 $82.34 $81.73 $82.05 $35.05 47,406
2015-09-21 $83.27 $83.63 $82.99 $83.24 $35.55 46,438
2015-09-18 $83.71 $83.95 $83.15 $83.15 $35.29 18,784
2015-09-17 $85.24 $86.00 $84.76 $84.76 $35.98 22,530
2015-09-16 $84.71 $85.33 $84.53 $85.26 $36.19 16,208
2015-09-15 $83.64 $84.58 $83.64 $84.37 $35.81 15,592
2015-09-14 $83.61 $83.61 $83.01 $83.26 $35.34 19,916
2015-09-11 $83.09 $83.57 $82.81 $83.57 $35.47 25,940
2015-09-10 $83.19 $83.98 $82.97 $83.23 $35.33 88,484
2015-09-09 $85.00 $85.00 $82.96 $82.96 $35.21 101,074
2015-09-08 $83.95 $84.21 $83.39 $84.21 $35.74 30,010
2015-09-04 $82.77 $82.82 $81.90 $82.27 $34.92 38,986
2015-09-03 $83.78 $84.50 $83.48 $83.66 $35.51 222,584
2015-09-02 $83.41 $83.41 $82.28 $82.99 $35.22 25,612
2015-09-01 $82.95 $83.19 $81.73 $82.26 $34.91 193,838
2015-08-31 $84.70 $85.07 $84.27 $84.90 $36.04 22,652
2015-08-28 $84.82 $85.36 $84.76 $85.18 $36.15 43,178
2015-08-27 $84.12 $85.14 $83.58 $84.96 $36.06 45,390
2015-08-26 $81.94 $82.80 $80.50 $82.80 $35.14 35,088
2015-08-25 $83.10 $83.76 $80.07 $80.07 $33.99 78,326
2015-08-24 $78.22 $83.81 $74.50 $81.25 $34.49 234,930
Nuvestan
Resources

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.