Vanguard High Dividend Yield Indx ETF (VYM) Exchange: NYSE ARCA

  1. Profile
  2. Vanguard High Dividend Yield Indx ETF (VYM)

Data as of April 30, 2024

$117.99 ($0.62) 0.53%

Vanguard High Dividend Yield Indx ETF - Daily Information
Click for more stock information on Vanguard High Dividend Yield Indx ETF.
Daily Information Data
Date April 30, 2024
Open $117.57
Previous Close $117.99
High $118.04
Low $117.47
Adjusted Open $117.57
Previous Adjusted Close $117.99
Adjusted High $118.04
Adjusted Low $117.47
Invest in Vanguard High Dividend Yield Indx ETF (VYM)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Historical Stock Data for Vanguard High Dividend Yield Indx ETF (VYM)
Date Open High Low Close Adj.Close Volume
2024-04-29 $117.57 $118.04 $117.47 $117.99 $117.99 693,773
2024-04-26 $117.20 $117.76 $117.07 $117.37 $117.37 552,952
2024-04-25 $117.57 $117.95 $116.87 $117.60 $117.60 828,726
2024-04-24 $117.44 $118.08 $117.10 $117.94 $117.94 708,041
2024-04-23 $117.13 $117.92 $116.99 $117.66 $117.66 751,955
2024-04-22 $116.27 $117.53 $115.80 $116.95 $116.95 933,558
2024-04-19 $115.13 $116.12 $115.05 $115.94 $115.94 1,043,659
2024-04-18 $115.12 $115.59 $114.62 $114.97 $114.97 1,097,373
2024-04-17 $115.37 $115.54 $114.37 $114.71 $114.71 986,660
2024-04-16 $115.64 $115.64 $114.62 $114.91 $114.91 1,578,521
2024-04-15 $117.04 $117.48 $115.20 $115.53 $115.53 1,337,078
2024-04-12 $117.31 $117.51 $115.79 $116.10 $116.10 1,239,521
2024-04-11 $118.38 $118.38 $117.15 $117.90 $117.90 793,330
2024-04-10 $118.35 $118.66 $117.46 $118.05 $118.05 1,212,556
2024-04-09 $119.67 $119.91 $118.61 $119.56 $119.56 867,148
2024-04-08 $119.29 $119.64 $119.19 $119.33 $119.33 804,486
2024-04-05 $118.69 $119.64 $118.38 $119.26 $119.26 1,095,648
2024-04-04 $120.49 $120.75 $118.45 $118.67 $118.67 928,296
2024-04-03 $119.89 $120.22 $119.49 $119.85 $119.85 1,122,750
2024-04-02 $120.02 $120.22 $119.64 $120.06 $120.06 880,317
2024-04-01 $121.06 $121.13 $120.35 $120.53 $120.53 1,181,072
2024-03-28 $120.73 $121.29 $120.64 $120.99 $120.99 1,262,107
2024-03-27 $119.31 $120.57 $119.29 $120.57 $120.57 1,124,280
2024-03-26 $119.15 $119.27 $118.62 $118.67 $118.67 1,020,453
2024-03-25 $119.01 $119.41 $118.86 $118.95 $118.95 890,361
2024-03-22 $119.81 $119.99 $119.05 $119.08 $119.08 812,829
2024-03-21 $119.11 $120.03 $119.03 $119.69 $119.69 2,057,208
2024-03-20 $117.55 $118.77 $117.36 $118.71 $118.71 1,594,984
2024-03-19 $117.05 $117.71 $116.96 $117.69 $117.69 989,322
2024-03-18 $117.23 $117.42 $116.75 $117.09 $117.09 841,406
2024-03-15 $116.39 $117.29 $116.32 $116.92 $116.92 1,019,729
2024-03-14 $118.31 $118.49 $117.02 $117.67 $117.01 1,149,897
2024-03-13 $118.32 $118.74 $118.00 $118.33 $117.67 766,934
2024-03-12 $118.09 $118.41 $117.61 $118.12 $117.46 1,671,926
2024-03-11 $117.19 $117.92 $116.88 $117.89 $117.23 1,426,955
2024-03-08 $117.67 $117.91 $117.26 $117.33 $116.68 1,506,506
2024-03-07 $117.65 $117.99 $117.46 $117.62 $116.96 992,287
2024-03-06 $117.04 $117.61 $116.70 $117.09 $116.44 766,688
2024-03-05 $116.41 $117.10 $116.01 $116.37 $115.72 887,383
2024-03-04 $116.05 $116.74 $116.01 $116.48 $115.83 1,091,447
2024-03-01 $115.74 $116.25 $115.38 $116.16 $115.51 936,551
2024-02-29 $115.71 $115.86 $115.15 $115.42 $114.78 813,011
2024-02-28 $115.15 $115.60 $114.95 $115.21 $114.57 703,742
2024-02-27 $115.25 $115.30 $114.89 $115.28 $114.64 1,003,396
2024-02-26 $115.56 $115.78 $114.98 $115.11 $114.47 970,034
2024-02-23 $115.41 $115.97 $115.28 $115.56 $114.92 772,989
2024-02-22 $114.63 $115.53 $114.45 $115.30 $114.66 1,420,145
2024-02-21 $113.91 $114.53 $113.66 $114.52 $113.88 809,825
2024-02-20 $113.81 $114.41 $113.69 $113.94 $113.30 1,162,847
2024-02-16 $114.04 $114.51 $113.69 $113.93 $113.29 908,788
2024-02-15 $113.00 $114.35 $113.00 $114.23 $113.59 979,127
2024-02-14 $112.65 $112.75 $112.01 $112.66 $112.03 1,026,236
2024-02-13 $112.92 $113.03 $111.31 $112.11 $111.48 1,509,307
2024-02-12 $112.89 $113.95 $112.86 $113.66 $113.03 1,033,758
2024-02-09 $112.92 $112.92 $112.36 $112.88 $112.25 1,026,530
2024-02-08 $112.90 $113.04 $112.49 $112.99 $112.36 877,556
2024-02-07 $113.09 $113.13 $112.52 $112.93 $112.30 968,271
2024-02-06 $112.44 $112.78 $112.31 $112.72 $112.09 1,258,023
2024-02-05 $112.62 $112.72 $111.91 $112.26 $111.63 1,236,581
2024-02-02 $112.96 $113.65 $112.46 $113.13 $112.50 1,245,698
2024-02-01 $112.52 $113.31 $111.93 $113.31 $112.68 1,527,434
2024-01-31 $113.72 $113.84 $112.46 $112.47 $111.84 1,298,511
2024-01-30 $113.07 $113.82 $112.96 $113.74 $113.11 1,179,618
2024-01-29 $112.98 $113.38 $112.57 $113.32 $112.69 1,078,268
2024-01-26 $112.96 $113.22 $112.66 $112.99 $112.36 1,186,363
2024-01-25 $112.75 $113.10 $112.34 $113.07 $112.44 1,158,138
2024-01-24 $112.53 $112.59 $111.81 $111.84 $111.22 1,295,545
2024-01-23 $111.91 $112.23 $111.78 $112.14 $111.51 1,304,585
2024-01-22 $111.62 $112.15 $111.50 $111.79 $111.17 1,148,113
2024-01-19 $110.75 $111.77 $110.22 $111.62 $111.62 1,537,324
2024-01-18 $110.07 $110.48 $109.47 $110.38 $110.38 1,298,076
2024-01-17 $109.90 $110.58 $109.56 $109.98 $109.98 1,010,688
2024-01-16 $111.09 $111.20 $110.35 $110.64 $110.64 1,375,280
2024-01-12 $111.94 $112.21 $111.16 $111.49 $111.49 809,171
2024-01-11 $111.71 $111.78 $110.66 $111.35 $111.35 1,755,234
2024-01-10 $111.77 $111.93 $111.31 $111.79 $111.79 1,307,172
2024-01-09 $111.95 $111.96 $111.52 $111.78 $111.78 1,070,897
2024-01-08 $111.74 $112.50 $111.27 $112.50 $112.50 1,233,585
2024-01-05 $111.62 $112.37 $111.35 $111.87 $111.87 1,191,069
2024-01-04 $111.85 $112.42 $111.54 $111.59 $111.59 1,329,892
2024-01-03 $112.26 $112.33 $111.57 $111.69 $111.69 1,607,439
2024-01-02 $111.23 $112.69 $111.21 $112.37 $112.37 1,739,539
2023-12-29 $111.67 $111.88 $111.25 $111.63 $111.63 957,644
2023-12-28 $111.69 $112.03 $111.65 $111.83 $111.83 1,064,577
2023-12-27 $111.67 $111.93 $111.38 $111.81 $111.81 1,151,031
2023-12-26 $111.05 $111.94 $111.02 $111.69 $111.69 1,021,145
2023-12-22 $110.73 $111.47 $110.63 $110.95 $110.95 1,713,446
2023-12-21 $110.26 $110.50 $109.57 $110.45 $110.45 2,556,044
2023-12-20 $111.03 $111.35 $109.57 $109.57 $109.57 1,691,347
2023-12-19 $110.56 $111.28 $110.50 $111.25 $111.25 1,495,304
2023-12-18 $110.76 $110.87 $110.44 $110.44 $110.44 1,188,822
2023-12-15 $111.37 $111.76 $111.02 $111.30 $110.20 1,410,883
2023-12-14 $111.37 $112.36 $111.37 $111.84 $110.74 1,589,799
2023-12-13 $108.57 $110.61 $108.40 $110.59 $110.59 1,732,841
2023-12-12 $108.61 $108.84 $108.11 $108.71 $108.71 1,070,707
2023-12-11 $107.92 $108.67 $107.92 $108.67 $108.67 1,320,465
2023-12-08 $107.32 $107.86 $107.18 $107.60 $107.60 1,165,134
2023-12-07 $107.33 $107.56 $106.97 $107.33 $107.33 963,435
2023-12-06 $107.49 $107.78 $106.87 $106.99 $106.99 1,056,314
2023-12-05 $107.66 $107.79 $107.15 $107.22 $107.22 1,024,455
2023-12-04 $107.18 $108.18 $107.18 $107.94 $107.94 1,899,806
2023-12-01 $106.65 $107.87 $106.46 $107.84 $107.84 1,367,269
2023-11-30 $106.11 $106.81 $105.92 $106.74 $106.74 1,312,527
2023-11-29 $106.07 $106.44 $105.74 $105.83 $105.83 1,053,924
2023-11-28 $105.55 $106.10 $105.37 $105.68 $105.68 1,196,106
2023-11-27 $105.82 $105.93 $105.47 $105.66 $105.66 1,483,665
2023-11-24 $105.70 $106.17 $105.70 $106.01 $106.01 435,989
2023-11-22 $105.40 $105.75 $105.26 $105.67 $105.67 903,928
2023-11-21 $105.39 $105.46 $104.96 $105.29 $105.29 1,244,273
2023-11-20 $105.06 $105.80 $104.87 $105.50 $105.50 1,943,766
2023-11-17 $105.11 $105.39 $104.82 $105.27 $105.27 1,097,973
2023-11-16 $104.80 $105.00 $104.23 $104.67 $104.67 1,135,084
2023-11-15 $104.71 $105.45 $104.71 $105.13 $105.13 1,133,383
2023-11-14 $103.76 $104.86 $103.72 $104.54 $104.54 1,388,515
2023-11-13 $102.42 $102.79 $102.21 $102.51 $102.51 1,106,182
2023-11-10 $102.14 $102.74 $101.53 $102.65 $102.65 1,268,012
2023-11-09 $102.75 $102.79 $101.54 $101.59 $101.59 1,301,237
2023-11-08 $102.94 $103.01 $102.18 $102.50 $102.50 1,058,928
2023-11-07 $103.08 $103.18 $102.76 $102.92 $102.92 1,714,242
2023-11-06 $103.93 $104.04 $103.20 $103.46 $103.46 1,247,168
2023-11-03 $103.85 $104.28 $103.71 $103.82 $103.82 1,341,696
2023-11-02 $101.56 $103.05 $101.46 $102.98 $102.98 1,318,997
2023-11-01 $100.69 $101.20 $100.32 $100.92 $100.92 1,572,810
2023-10-31 $99.93 $100.50 $99.60 $100.45 $100.45 1,154,897
2023-10-30 $99.28 $100.02 $99.08 $99.81 $99.81 1,266,069
2023-10-27 $100.13 $100.13 $98.40 $98.71 $98.71 2,007,464
2023-10-26 $100.33 $100.95 $100.12 $100.24 $100.24 1,595,054
2023-10-25 $100.86 $101.07 $100.34 $100.55 $100.55 1,221,391
2023-10-24 $101.00 $101.38 $100.66 $101.07 $101.07 1,229,077
2023-10-23 $100.91 $101.33 $100.29 $100.35 $100.35 1,300,803
2023-10-20 $102.17 $102.37 $101.17 $101.21 $101.21 1,331,138
2023-10-19 $103.01 $103.54 $102.06 $102.20 $102.20 1,266,840
2023-10-18 $103.65 $103.88 $102.85 $103.05 $103.05 947,147
2023-10-17 $103.02 $104.36 $103.02 $103.97 $103.97 1,436,701
2023-10-16 $103.22 $103.86 $102.93 $103.54 $103.54 1,196,209
2023-10-13 $102.79 $103.29 $102.15 $102.46 $102.46 971,906
2023-10-12 $103.00 $103.06 $101.64 $102.25 $102.25 1,150,515
2023-10-11 $103.00 $103.19 $102.27 $102.87 $102.87 1,059,068
2023-10-10 $102.69 $103.51 $102.57 $102.99 $102.99 1,260,637
2023-10-09 $101.34 $102.45 $101.29 $102.36 $102.36 1,283,079
2023-10-06 $100.34 $101.84 $99.48 $101.31 $101.31 2,963,006
2023-10-05 $100.89 $101.24 $100.33 $100.78 $100.78 2,981,050
2023-10-04 $101.30 $101.37 $100.29 $101.18 $101.18 3,912,336
2023-10-03 $101.64 $102.00 $100.91 $101.26 $101.26 1,463,261
2023-10-02 $103.00 $103.18 $101.50 $102.08 $102.08 1,291,455
2023-09-29 $104.42 $104.42 $102.95 $103.32 $103.32 1,008,386
2023-09-28 $103.64 $104.21 $103.47 $103.88 $103.88 1,112,237
2023-09-27 $103.94 $103.96 $102.85 $103.57 $103.57 1,185,798
2023-09-26 $104.29 $104.56 $103.49 $103.60 $103.60 1,100,156
2023-09-25 $104.33 $104.96 $104.19 $104.96 $104.96 921,246
2023-09-22 $105.10 $105.25 $104.59 $104.66 $104.66 1,258,112
2023-09-21 $106.00 $106.10 $104.96 $104.96 $104.96 1,597,731
2023-09-20 $107.01 $107.50 $106.33 $106.34 $106.34 1,249,926
2023-09-19 $107.01 $107.13 $106.28 $106.73 $106.73 764,299
2023-09-18 $107.14 $107.34 $106.64 $107.08 $107.08 711,049
2023-09-15 $108.28 $108.63 $107.69 $107.77 $107.77 801,799
2023-09-14 $108.08 $108.78 $108.01 $108.66 $108.66 1,210,966
2023-09-13 $107.61 $107.89 $107.13 $107.39 $107.39 805,569
2023-09-12 $107.13 $107.93 $107.04 $107.50 $107.50 952,485
2023-09-11 $107.30 $107.56 $106.95 $107.14 $107.14 837,800
2023-09-08 $106.55 $107.05 $106.47 $106.93 $106.93 703,289
2023-09-07 $106.49 $106.87 $106.21 $106.46 $106.46 798,734
2023-09-06 $106.72 $106.85 $105.99 $106.49 $106.49 756,380
2023-09-05 $107.97 $108.16 $106.93 $106.96 $106.96 980,254
2023-09-01 $108.23 $108.49 $107.69 $108.03 $108.03 2,296,523
2023-08-31 $108.17 $108.19 $107.64 $107.69 $107.69 2,453,073
2023-08-30 $107.87 $108.22 $107.64 $107.90 $107.90 855,151
2023-08-29 $107.10 $107.82 $106.93 $107.77 $107.77 2,999,717
2023-08-28 $106.74 $107.31 $106.60 $106.93 $106.93 2,625,148
2023-08-25 $106.20 $106.76 $105.60 $106.37 $106.37 1,312,924
2023-08-24 $106.27 $107.27 $105.78 $105.81 $105.81 981,857
2023-08-23 $106.02 $106.48 $105.79 $106.44 $106.44 2,061,941
2023-08-22 $106.67 $106.85 $105.78 $105.87 $105.87 1,860,488
2023-08-21 $106.88 $107.07 $105.98 $106.57 $106.57 1,345,249
2023-08-18 $106.16 $107.11 $106.15 $106.87 $106.87 916,830
2023-08-17 $107.33 $107.62 $106.51 $106.59 $106.59 1,246,066
2023-08-16 $107.38 $107.89 $106.75 $106.80 $106.80 1,237,733
2023-08-15 $108.13 $108.21 $107.22 $107.38 $107.38 1,217,462
2023-08-14 $108.89 $109.03 $108.54 $108.87 $108.87 1,147,020
2023-08-11 $108.41 $109.17 $108.35 $109.09 $109.09 854,386
2023-08-10 $109.12 $109.82 $108.42 $108.64 $108.64 930,103
2023-08-09 $108.97 $109.40 $108.56 $108.72 $108.72 2,411,598
2023-08-08 $108.61 $108.99 $107.82 $108.92 $108.92 1,283,346
2023-08-07 $108.83 $109.49 $108.83 $109.44 $109.44 858,454
2023-08-04 $109.29 $109.75 $108.38 $108.51 $108.51 912,428
2023-08-03 $109.00 $109.43 $108.61 $109.04 $109.04 1,044,457
2023-08-02 $109.34 $109.79 $109.20 $109.32 $109.32 848,490
2023-08-01 $110.21 $110.50 $109.65 $110.05 $110.05 778,988
2023-07-31 $110.36 $110.69 $109.95 $110.33 $110.33 974,112
2023-07-28 $110.39 $110.49 $109.77 $110.17 $110.17 957,840
2023-07-27 $110.64 $110.80 $109.48 $109.63 $109.63 1,234,984
2023-07-26 $109.89 $110.62 $109.83 $110.34 $110.34 1,031,804
2023-07-25 $109.83 $110.30 $109.67 $109.96 $109.96 929,382
2023-07-24 $109.75 $110.48 $109.70 $110.18 $110.18 985,868
2023-07-21 $109.50 $109.84 $109.15 $109.57 $109.57 2,011,488
2023-07-20 $108.40 $109.34 $108.33 $109.23 $109.23 2,107,201
2023-07-19 $107.56 $108.39 $107.51 $108.25 $108.25 1,219,286
2023-07-18 $106.69 $107.88 $106.59 $107.41 $107.41 1,186,288
2023-07-17 $106.40 $106.95 $106.09 $106.71 $106.71 1,109,343
2023-07-14 $107.40 $107.40 $106.40 $106.63 $106.63 1,289,610
2023-07-13 $107.22 $107.50 $107.04 $107.39 $107.39 1,347,326
2023-07-12 $107.27 $107.56 $106.89 $107.03 $107.03 1,367,895
2023-07-11 $105.83 $106.67 $105.72 $106.57 $106.57 1,148,929
2023-07-10 $105.00 $105.92 $104.93 $105.54 $105.54 1,499,400
2023-07-07 $104.65 $105.82 $104.60 $104.89 $104.89 1,265,366
2023-07-06 $105.30 $105.49 $104.43 $104.98 $104.98 1,561,088
2023-07-05 $106.16 $106.52 $105.87 $106.14 $106.14 1,543,151
2023-07-03 $106.00 $106.75 $105.82 $106.64 $106.64 672,928
2023-06-30 $105.84 $106.35 $105.61 $106.07 $106.07 1,503,230
2023-06-29 $104.42 $105.29 $104.25 $105.25 $105.25 2,418,245
2023-06-28 $104.58 $104.62 $103.86 $104.42 $104.42 1,226,825
2023-06-27 $104.06 $104.86 $103.90 $104.75 $104.75 1,253,169
2023-06-26 $103.55 $104.34 $103.38 $104.08 $104.08 1,818,746
2023-06-23 $104.04 $104.29 $103.37 $103.54 $103.54 1,627,504
2023-06-22 $104.84 $104.96 $104.24 $104.51 $104.51 1,448,490
2023-06-21 $104.94 $105.50 $104.43 $105.00 $105.00 1,276,442
2023-06-20 $105.81 $105.90 $104.97 $105.14 $105.14 1,683,920
2023-06-16 $107.48 $107.72 $107.02 $107.10 $106.21 922,169
2023-06-15 $105.87 $107.28 $105.72 $107.05 $106.16 1,334,231
2023-06-14 $106.43 $106.70 $105.39 $105.82 $105.82 2,061,667
2023-06-13 $105.43 $106.37 $105.36 $106.13 $106.13 1,365,704
2023-06-12 $105.14 $105.45 $104.91 $105.38 $105.38 1,152,278
2023-06-09 $105.28 $105.58 $104.94 $105.13 $105.13 1,745,651
2023-06-08 $105.09 $105.44 $104.63 $105.32 $105.32 1,315,184
2023-06-07 $104.02 $105.24 $103.74 $105.14 $105.14 1,174,454
2023-06-06 $103.47 $104.07 $103.34 $103.94 $103.94 1,366,931
2023-06-05 $104.15 $104.32 $103.44 $103.52 $103.52 1,430,633
2023-06-02 $102.49 $104.21 $102.48 $104.05 $104.05 1,719,936
2023-06-01 $101.59 $102.14 $100.85 $101.87 $101.87 2,944,033
2023-05-31 $101.53 $101.79 $100.97 $101.36 $101.36 2,464,815
2023-05-30 $102.25 $102.53 $101.70 $102.00 $102.00 2,426,394
2023-05-26 $102.00 $102.50 $101.74 $102.38 $102.38 1,831,380
2023-05-25 $101.98 $101.98 $100.96 $101.68 $101.68 2,073,350
2023-05-24 $103.12 $103.16 $102.22 $102.35 $102.35 1,126,711
2023-05-23 $103.42 $104.18 $103.21 $103.23 $103.23 1,001,543
2023-05-22 $103.74 $104.18 $103.06 $103.49 $103.49 1,103,982
2023-05-19 $104.12 $104.41 $103.34 $103.68 $103.68 1,363,936
2023-05-18 $103.09 $103.89 $102.79 $103.75 $103.75 1,445,598
2023-05-17 $102.58 $103.59 $102.35 $103.41 $103.41 1,400,048
2023-05-16 $103.32 $103.32 $102.08 $102.11 $102.11 1,308,117
2023-05-15 $103.48 $103.76 $103.01 $103.57 $103.57 1,053,563
2023-05-12 $103.64 $103.78 $102.69 $103.30 $103.30 1,276,977
2023-05-11 $103.39 $103.39 $102.70 $103.27 $103.27 1,395,482
2023-05-10 $104.65 $104.65 $102.88 $103.80 $103.80 4,429,465
2023-05-09 $103.92 $104.30 $103.68 $104.03 $104.03 1,275,322
2023-05-08 $104.92 $104.93 $104.14 $104.46 $104.46 2,154,510
2023-05-05 $103.96 $104.79 $103.87 $104.54 $104.54 1,163,111
2023-05-04 $103.46 $103.63 $102.39 $102.87 $102.87 1,748,027
2023-05-03 $105.00 $105.31 $103.83 $103.91 $103.91 1,844,386
2023-05-02 $106.42 $106.42 $104.06 $104.93 $104.93 4,639,027
2023-05-01 $106.84 $107.45 $106.77 $106.79 $106.79 1,277,280
2023-04-28 $105.66 $106.92 $105.66 $106.84 $106.84 1,120,222
2023-04-27 $104.82 $106.02 $104.62 $105.91 $105.91 2,111,154
2023-04-26 $105.39 $105.69 $104.45 $104.68 $104.68 1,777,444
2023-04-25 $106.72 $107.00 $105.98 $106.07 $106.07 1,800,157
2023-04-24 $106.99 $107.39 $106.92 $107.34 $107.34 1,862,402
2023-04-21 $107.30 $107.30 $106.59 $106.98 $106.98 1,734,160
2023-04-20 $106.99 $107.22 $106.65 $107.01 $107.01 1,853,676
2023-04-19 $107.36 $107.80 $107.22 $107.68 $107.68 1,642,103
2023-04-18 $107.69 $107.82 $107.22 $107.65 $107.65 2,491,212
2023-04-17 $107.02 $107.64 $106.97 $107.64 $107.64 2,097,367
2023-04-14 $107.27 $107.74 $106.56 $107.07 $107.07 1,559,491
2023-04-13 $106.51 $107.21 $106.02 $107.10 $107.10 1,977,135
2023-04-12 $107.16 $107.31 $106.29 $106.49 $106.49 1,936,905
2023-04-11 $106.50 $107.10 $106.44 $106.78 $106.78 2,908,378
2023-04-10 $105.67 $106.26 $105.48 $106.25 $106.25 995,662
2023-04-06 $106.01 $106.22 $105.76 $105.92 $105.92 994,641
2023-04-05 $105.22 $105.96 $105.20 $105.93 $105.93 1,033,427
2023-04-04 $106.44 $106.44 $104.83 $105.33 $105.33 1,028,845
2023-04-03 $105.80 $106.57 $105.80 $106.30 $106.30 1,581,188
2023-03-31 $104.75 $105.54 $104.70 $105.50 $105.50 1,012,945
2023-03-30 $104.67 $104.78 $103.97 $104.37 $104.37 1,110,169
2023-03-29 $103.64 $104.09 $103.54 $104.07 $104.07 1,173,841
2023-03-28 $102.46 $103.13 $102.36 $102.88 $102.88 805,645
2023-03-27 $102.60 $103.09 $102.17 $102.64 $102.64 1,931,288
2023-03-24 $100.27 $101.75 $99.88 $101.70 $101.70 1,962,195
2023-03-23 $101.75 $102.36 $100.20 $100.82 $100.82 1,880,251
2023-03-22 $103.37 $103.60 $101.31 $101.32 $101.32 1,398,672
2023-03-21 $103.42 $103.55 $102.74 $103.30 $103.30 2,537,169
2023-03-20 $101.40 $102.47 $101.38 $102.20 $102.20 1,443,720
2023-03-17 $102.95 $102.95 $101.18 $101.52 $100.81 1,845,964
2023-03-16 $101.53 $103.47 $101.13 $103.22 $103.22 2,088,089
2023-03-15 $101.58 $102.32 $100.96 $102.24 $102.24 2,969,888
2023-03-14 $103.84 $104.11 $102.37 $103.52 $103.52 1,999,460
2023-03-13 $101.88 $103.82 $101.61 $102.33 $102.33 3,620,567
2023-03-10 $104.22 $105.03 $102.78 $103.32 $103.32 2,362,070
2023-03-09 $106.57 $106.76 $104.06 $104.37 $104.37 1,501,371
2023-03-08 $106.60 $106.79 $105.81 $106.44 $106.44 1,612,400
2023-03-07 $108.24 $108.43 $106.44 $106.64 $106.64 1,222,815
2023-03-06 $108.56 $108.84 $108.26 $108.49 $108.49 1,139,334
2023-03-03 $107.59 $108.63 $107.28 $108.51 $108.51 1,146,961
2023-03-02 $106.42 $107.56 $106.22 $107.34 $107.34 1,474,717
2023-03-01 $106.70 $107.10 $106.38 $106.82 $106.82 1,037,902
2023-02-28 $107.49 $107.49 $106.88 $106.88 $106.88 965,195
2023-02-27 $108.21 $108.47 $107.25 $107.51 $107.51 1,302,665
2023-02-24 $107.05 $107.71 $106.57 $107.54 $107.54 1,113,896
2023-02-23 $108.34 $108.45 $107.03 $107.94 $107.94 1,305,161
2023-02-22 $108.12 $108.38 $107.34 $107.73 $107.73 973,327
2023-02-21 $108.94 $109.15 $107.84 $108.02 $108.02 1,267,485
2023-02-17 $109.27 $109.91 $108.92 $109.77 $109.77 1,104,674
2023-02-16 $109.69 $110.48 $109.32 $109.63 $109.63 1,164,988
2023-02-15 $109.89 $110.53 $109.74 $110.51 $110.51 1,027,469
2023-02-14 $110.82 $111.30 $109.89 $110.55 $110.55 1,428,309
2023-02-13 $110.05 $111.09 $110.01 $111.09 $111.09 1,470,825
2023-02-10 $108.93 $110.15 $108.92 $110.06 $110.06 974,765
2023-02-09 $110.37 $110.57 $108.64 $108.84 $108.84 1,356,702
2023-02-08 $110.01 $110.53 $109.73 $109.84 $109.84 997,609
2023-02-07 $109.42 $110.96 $109.22 $110.68 $110.68 1,758,717
2023-02-06 $109.68 $110.13 $109.37 $109.96 $109.96 948,023
2023-02-03 $110.40 $110.80 $109.90 $110.19 $110.19 1,875,899
2023-02-02 $110.83 $111.03 $109.99 $110.83 $110.83 2,238,658
2023-02-01 $110.32 $111.75 $109.37 $110.96 $110.96 1,455,192
2023-01-31 $109.61 $110.77 $109.25 $110.77 $110.77 1,105,879
2023-01-30 $109.81 $110.47 $109.41 $109.49 $109.49 1,866,907
2023-01-27 $110.28 $110.80 $109.96 $110.26 $110.26 1,557,064
2023-01-26 $110.19 $110.75 $109.73 $110.69 $110.69 1,185,562
2023-01-25 $109.06 $109.99 $108.60 $109.97 $109.97 1,517,487
2023-01-24 $109.35 $109.96 $108.72 $109.73 $109.73 1,058,590
2023-01-23 $109.12 $110.20 $108.89 $109.61 $109.61 1,831,707
2023-01-20 $107.98 $109.03 $107.39 $108.88 $108.88 1,452,827
2023-01-19 $108.05 $108.35 $107.49 $107.81 $107.81 1,446,523
2023-01-18 $110.81 $110.87 $108.51 $108.54 $108.54 2,035,867
2023-01-17 $111.39 $111.60 $110.59 $110.76 $110.76 2,106,163
2023-01-13 $110.29 $111.63 $110.15 $111.44 $111.44 1,921,061
2023-01-12 $111.14 $111.58 $110.44 $111.08 $111.08 1,608,380
2023-01-11 $110.74 $110.90 $109.99 $110.89 $110.89 1,862,077
2023-01-10 $109.82 $110.36 $109.28 $110.34 $110.34 1,456,206
2023-01-09 $111.14 $111.38 $109.76 $109.82 $109.82 2,572,711
2023-01-06 $109.29 $111.05 $109.09 $110.77 $110.77 1,624,080
2023-01-05 $108.49 $108.75 $107.82 $108.39 $108.39 1,829,917
2023-01-04 $108.32 $109.50 $108.03 $108.94 $108.94 7,427,816
2023-01-03 $108.52 $108.80 $107.20 $108.02 $108.02 2,377,721
2022-12-30 $108.08 $108.31 $107.34 $108.21 $108.21 2,233,937
2022-12-29 $107.86 $108.76 $107.75 $108.48 $108.48 1,869,033
2022-12-28 $108.71 $108.97 $107.39 $107.45 $107.45 1,997,556
2022-12-27 $108.46 $108.83 $107.97 $108.61 $108.61 2,141,718
2022-12-23 $107.39 $108.29 $107.10 $108.29 $108.29 2,434,564
2022-12-22 $107.74 $107.87 $105.89 $107.46 $107.46 2,948,822
2022-12-21 $107.83 $108.58 $107.64 $108.37 $108.37 2,516,217
2022-12-20 $106.68 $107.41 $106.42 $106.94 $106.94 2,110,918
2022-12-19 $107.08 $107.50 $106.03 $106.64 $106.64 2,479,167
2022-12-16 $107.84 $108.32 $107.19 $107.99 $107.99 2,343,931
2022-12-15 $109.85 $110.11 $108.45 $109.01 $109.01 2,007,233
2022-12-14 $111.71 $112.38 $110.43 $111.02 $111.02 1,971,804
2022-12-13 $113.19 $113.29 $110.94 $111.52 $111.52 1,872,057
2022-12-12 $109.78 $111.13 $109.47 $111.12 $111.12 2,030,320
2022-12-09 $110.19 $110.74 $109.45 $109.50 $109.50 1,448,606
2022-12-08 $110.38 $110.70 $110.04 $110.46 $110.46 1,839,135
2022-12-07 $109.77 $110.65 $109.63 $109.88 $109.88 3,465,661
2022-12-06 $111.11 $111.25 $109.27 $109.90 $109.90 1,510,032
2022-12-05 $112.35 $112.45 $110.63 $111.02 $111.02 5,801,126
2022-12-02 $111.91 $113.10 $111.72 $113.00 $113.00 1,548,166
2022-12-01 $113.55 $113.78 $112.57 $113.05 $113.05 1,533,755
2022-11-30 $111.16 $113.19 $110.20 $113.15 $113.15 9,111,165
2022-11-29 $111.03 $111.43 $110.61 $111.20 $111.20 1,558,901
2022-11-28 $111.62 $112.00 $110.75 $110.96 $110.96 1,684,286
2022-11-25 $112.42 $112.66 $112.28 $112.49 $112.49 738,144
2022-11-23 $111.81 $112.31 $111.62 $112.13 $112.13 1,220,956
2022-11-22 $111.15 $112.10 $111.15 $112.08 $112.08 1,524,472
2022-11-21 $110.17 $110.82 $109.89 $110.68 $110.68 1,620,092
2022-11-18 $110.20 $110.59 $109.69 $110.39 $110.39 1,679,450
2022-11-17 $108.68 $109.66 $108.39 $109.61 $109.61 1,522,826
2022-11-16 $109.82 $110.24 $109.40 $109.53 $109.53 1,762,192
2022-11-15 $110.53 $111.08 $109.24 $110.21 $110.21 2,152,133
2022-11-14 $110.05 $111.15 $109.65 $109.71 $109.71 2,010,229
2022-11-11 $110.38 $110.50 $109.39 $110.28 $110.28 2,001,606
2022-11-10 $109.00 $110.14 $108.26 $110.02 $110.02 2,153,300
2022-11-09 $107.57 $108.01 $106.15 $106.30 $106.30 1,544,542
2022-11-08 $107.56 $108.68 $107.16 $108.15 $108.15 2,016,578
2022-11-07 $106.94 $107.68 $106.63 $107.54 $107.54 2,000,199
2022-11-04 $106.14 $107.13 $105.12 $106.63 $106.63 1,748,618
2022-11-03 $104.47 $105.56 $103.86 $105.02 $105.02 2,022,499
2022-11-02 $106.51 $108.06 $105.14 $105.19 $105.19 1,823,896
2022-11-01 $107.33 $107.33 $106.01 $106.78 $106.78 1,845,526
2022-10-31 $106.26 $107.03 $106.05 $106.48 $106.48 2,100,271
2022-10-28 $104.99 $106.90 $104.96 $106.81 $106.81 1,678,982
2022-10-27 $105.23 $105.82 $104.52 $104.66 $104.66 1,842,150
2022-10-26 $104.00 $105.14 $103.77 $104.33 $104.33 1,656,685
2022-10-25 $102.32 $103.72 $102.18 $103.66 $103.66 2,442,211
2022-10-24 $102.16 $102.99 $101.75 $102.64 $102.64 1,926,471
2022-10-21 $99.02 $101.60 $98.80 $101.39 $101.39 2,229,479
2022-10-20 $99.83 $100.58 $98.66 $98.90 $98.90 1,472,508
2022-10-19 $100.03 $100.61 $99.17 $99.86 $99.86 1,395,214
2022-10-18 $100.88 $101.09 $99.44 $100.40 $100.40 1,471,932
2022-10-17 $98.65 $99.63 $98.65 $99.16 $99.16 1,868,313
2022-10-14 $99.40 $100.14 $97.26 $97.45 $97.45 2,309,533
2022-10-13 $94.81 $99.33 $94.59 $99.02 $99.02 1,786,647
2022-10-12 $96.56 $97.05 $96.12 $96.14 $96.14 1,535,564
2022-10-11 $96.02 $97.58 $95.89 $96.45 $96.45 1,433,590
2022-10-10 $97.32 $97.67 $96.08 $96.58 $96.58 1,350,200
2022-10-07 $98.23 $98.39 $96.45 $96.96 $96.96 2,026,324
2022-10-06 $99.66 $100.19 $98.68 $98.84 $98.84 1,479,563
2022-10-05 $99.37 $100.67 $98.91 $100.10 $100.10 1,614,518
2022-10-04 $98.80 $100.37 $98.55 $100.35 $100.35 1,883,146
2022-10-03 $96.23 $97.89 $95.86 $97.48 $97.48 2,097,505
2022-09-30 $96.18 $96.64 $94.80 $94.88 $94.88 1,949,950
2022-09-29 $97.04 $97.28 $95.64 $96.27 $96.27 2,440,067
2022-09-28 $96.42 $98.30 $96.17 $97.78 $97.78 2,481,345
2022-09-27 $97.09 $97.59 $95.36 $95.90 $95.90 2,910,365
2022-09-26 $97.38 $97.73 $95.92 $96.36 $96.36 3,034,468
2022-09-23 $98.67 $98.77 $96.56 $97.76 $97.76 3,142,731
2022-09-22 $100.21 $100.39 $99.49 $99.65 $99.65 2,522,966
2022-09-21 $102.00 $102.71 $100.10 $100.13 $100.13 1,612,762
2022-09-20 $102.13 $102.13 $100.87 $101.58 $101.58 2,533,606
2022-09-19 $101.38 $102.85 $101.24 $102.85 $102.85 1,535,545
2022-09-16 $102.66 $103.07 $102.14 $102.95 $102.19 1,849,947
2022-09-15 $103.83 $104.33 $103.10 $103.39 $102.62 1,874,710
2022-09-14 $103.99 $104.50 $103.34 $104.14 $103.37 1,714,208
2022-09-13 $105.74 $105.99 $103.28 $103.65 $102.88 1,898,198
2022-09-12 $107.10 $107.81 $106.97 $107.35 $107.35 2,093,050
2022-09-09 $105.85 $106.74 $105.74 $106.50 $106.50 1,684,291
2022-09-08 $104.11 $105.32 $103.71 $105.26 $105.26 1,871,293
2022-09-07 $102.74 $104.65 $102.64 $104.52 $104.52 1,170,065
2022-09-06 $103.80 $103.93 $102.68 $103.04 $103.04 1,668,690
2022-09-02 $105.21 $105.67 $103.02 $103.45 $103.45 1,523,319
2022-09-01 $103.34 $104.26 $102.73 $104.23 $104.23 1,447,677
2022-08-31 $104.60 $104.94 $103.74 $103.77 $103.77 1,124,965
2022-08-30 $105.92 $105.92 $104.22 $104.59 $104.59 1,323,050
2022-08-29 $105.64 $106.56 $105.43 $105.81 $105.81 1,428,821
2022-08-26 $109.07 $109.32 $106.22 $106.24 $106.24 1,422,930
2022-08-25 $108.13 $109.07 $107.89 $109.07 $109.07 1,229,621
2022-08-24 $107.57 $107.96 $107.27 $107.76 $107.76 994,034
2022-08-23 $107.79 $108.22 $107.48 $107.60 $107.60 1,320,138
2022-08-22 $108.50 $108.52 $107.51 $107.76 $107.76 1,546,549
2022-08-19 $109.87 $110.05 $109.23 $109.50 $109.50 1,044,420
2022-08-18 $109.92 $110.37 $109.71 $110.28 $110.28 1,070,888
2022-08-17 $109.50 $110.28 $109.26 $109.76 $109.76 1,277,287
2022-08-16 $109.41 $110.65 $109.41 $110.26 $110.26 1,468,223
2022-08-15 $108.75 $109.75 $108.42 $109.67 $109.67 1,517,082
2022-08-12 $108.37 $109.48 $108.10 $109.45 $109.45 1,310,793
2022-08-11 $107.99 $108.72 $107.86 $108.01 $108.01 1,493,534
2022-08-10 $106.99 $107.49 $106.90 $107.46 $107.46 1,082,457
2022-08-09 $105.91 $106.20 $105.56 $105.89 $105.89 750,792
2022-08-08 $105.89 $106.41 $105.51 $105.72 $105.72 1,609,585
2022-08-05 $104.72 $105.66 $104.64 $105.60 $105.60 1,597,031
2022-08-04 $105.88 $106.01 $105.21 $105.31 $105.31 1,195,321
2022-08-03 $105.82 $106.34 $105.17 $106.03 $106.03 1,265,610
2022-08-02 $106.12 $106.52 $105.28 $105.33 $105.33 1,503,186
2022-08-01 $105.66 $106.43 $105.56 $106.23 $106.23 1,906,558
2022-07-29 $105.48 $106.56 $105.44 $106.38 $106.38 2,039,978
2022-07-28 $104.89 $105.87 $104.03 $105.61 $105.61 1,563,909
2022-07-27 $103.68 $105.15 $103.29 $104.78 $104.78 1,529,101
2022-07-26 $103.75 $103.99 $103.33 $103.55 $103.55 981,868
2022-07-25 $103.58 $104.17 $103.28 $104.04 $104.04 1,701,923
2022-07-22 $103.69 $104.06 $102.63 $103.29 $103.29 1,710,560
2022-07-21 $102.77 $103.48 $102.11 $103.48 $103.48 1,756,354
2022-07-20 $103.24 $103.66 $102.72 $103.29 $103.29 1,546,697
2022-07-19 $102.15 $103.59 $102.04 $103.42 $103.42 1,528,721
2022-07-18 $102.73 $102.91 $101.02 $101.30 $101.30 1,786,784
2022-07-15 $101.32 $101.99 $100.71 $101.95 $101.95 1,413,051
2022-07-14 $99.25 $100.28 $98.78 $100.15 $100.15 2,330,927
2022-07-13 $100.51 $101.63 $100.12 $100.89 $100.89 1,337,314
2022-07-12 $101.66 $102.59 $101.13 $101.49 $101.49 1,503,318
2022-07-11 $101.89 $102.47 $101.77 $102.05 $102.05 1,254,307
2022-07-08 $102.83 $103.01 $102.14 $102.51 $102.51 1,690,765
2022-07-07 $102.28 $102.95 $102.19 $102.70 $102.70 1,219,149
2022-07-06 $101.60 $102.16 $100.68 $101.56 $101.56 1,414,751
2022-07-05 $101.50 $101.56 $99.67 $101.55 $101.55 2,186,345
2022-07-01 $101.62 $102.94 $100.77 $102.73 $102.73 1,941,468
2022-06-30 $101.00 $102.30 $100.62 $101.70 $101.70 1,738,408
2022-06-29 $102.81 $102.99 $101.78 $102.09 $102.09 2,346,778
2022-06-28 $104.15 $104.88 $102.43 $102.57 $102.57 4,514,436
2022-06-27 $103.55 $104.05 $103.12 $103.51 $103.51 6,716,734
2022-06-24 $101.55 $103.31 $101.32 $103.31 $103.31 10,207,110
2022-06-23 $100.71 $101.26 $99.53 $100.63 $100.63 5,952,911
2022-06-22 $99.47 $101.36 $99.39 $100.48 $100.48 1,765,222
2022-06-21 $99.89 $101.12 $99.63 $100.78 $100.78 2,549,642
2022-06-17 $99.92 $100.53 $98.63 $99.20 $98.37 2,706,148
2022-06-16 $100.60 $100.76 $99.18 $99.86 $99.03 3,042,125
2022-06-15 $102.83 $103.69 $101.09 $102.54 $101.68 2,144,020
2022-06-14 $103.16 $103.89 $101.31 $102.11 $101.26 2,833,086
2022-06-13 $104.12 $104.50 $102.22 $102.95 $102.09 3,718,541
2022-06-10 $106.95 $107.26 $106.08 $106.23 $105.34 2,339,375
2022-06-09 $110.36 $110.75 $108.45 $108.46 $107.56 1,673,356
2022-06-08 $111.56 $111.73 $110.43 $110.70 $109.78 1,366,116
2022-06-07 $110.22 $112.14 $110.21 $112.08 $111.14 1,333,678
2022-06-06 $111.41 $111.84 $110.69 $110.89 $109.96 1,345,219
2022-06-03 $110.89 $111.38 $110.55 $110.73 $109.81 1,786,091
2022-06-02 $110.64 $111.48 $109.35 $111.48 $110.55 2,007,557
2022-06-01 $111.81 $111.83 $109.59 $110.53 $109.61 2,098,421
2022-05-31 $111.41 $112.13 $110.73 $111.31 $110.38 2,346,752
2022-05-27 $110.79 $112.17 $110.71 $112.14 $111.20 1,790,816
2022-05-26 $109.69 $110.95 $109.69 $110.55 $109.63 1,924,660
2022-05-25 $107.99 $109.51 $107.99 $109.16 $108.25 2,304,087
2022-05-24 $107.13 $108.50 $106.24 $108.27 $107.37 2,003,315
2022-05-23 $106.84 $108.14 $106.56 $107.62 $106.72 1,893,922
2022-05-20 $106.06 $106.41 $103.74 $105.81 $104.93 2,277,711
2022-05-19 $105.52 $106.47 $104.71 $105.48 $104.60 3,076,033
2022-05-18 $109.35 $109.45 $106.27 $106.63 $105.74 2,118,954
2022-05-17 $109.54 $110.26 $109.13 $110.26 $109.34 1,841,213
2022-05-16 $107.95 $109.28 $107.53 $108.54 $107.63 1,835,618
2022-05-13 $107.53 $108.33 $107.05 $108.07 $107.17 2,121,522
2022-05-12 $106.12 $106.84 $105.06 $106.72 $105.83 3,021,485
2022-05-11 $107.06 $108.70 $106.25 $106.40 $105.51 2,982,641
2022-05-10 $108.27 $108.74 $105.98 $106.94 $106.05 4,216,929
2022-05-09 $108.61 $108.62 $107.02 $107.40 $106.50 4,683,224
2022-05-06 $108.89 $109.80 $108.01 $109.52 $108.61 2,785,410
2022-05-05 $111.08 $111.18 $108.42 $109.41 $108.50 2,341,092
2022-05-04 $108.98 $112.01 $108.85 $111.85 $110.92 2,108,154
2022-05-03 $108.24 $109.55 $107.77 $108.77 $107.86 2,173,177
2022-05-02 $107.79 $108.50 $105.97 $107.89 $106.99 3,082,855
2022-04-29 $110.23 $110.41 $107.38 $107.53 $106.63 2,867,272
2022-04-28 $109.82 $111.14 $108.71 $110.74 $109.82 1,486,667
2022-04-27 $109.00 $110.08 $108.47 $109.05 $108.14 3,420,018
2022-04-26 $110.40 $111.00 $108.86 $108.89 $107.98 2,170,198
2022-04-25 $110.06 $110.92 $108.20 $110.69 $109.77 2,875,351
2022-04-22 $113.08 $113.09 $110.56 $110.68 $109.76 2,428,838
2022-04-21 $115.17 $115.53 $113.25 $113.45 $112.50 1,766,118
2022-04-20 $114.20 $115.04 $114.15 $114.57 $113.61 1,633,025
2022-04-19 $112.51 $113.83 $112.47 $113.63 $112.68 2,370,293
2022-04-18 $112.26 $113.02 $112.04 $112.46 $111.52 1,653,255
2022-04-14 $112.73 $113.37 $112.33 $112.36 $111.42 1,316,657
2022-04-13 $112.23 $112.88 $111.90 $112.82 $111.88 1,264,426
2022-04-12 $112.72 $113.60 $111.92 $112.28 $111.34 1,663,872
2022-04-11 $113.28 $113.64 $112.33 $112.48 $111.54 1,606,555
2022-04-08 $112.91 $113.81 $112.72 $113.40 $112.45 1,278,544
2022-04-07 $112.25 $113.12 $111.46 $112.76 $111.82 1,824,422
2022-04-06 $111.51 $112.47 $111.33 $112.22 $111.28 2,066,622
2022-04-05 $112.33 $113.33 $111.64 $111.92 $110.99 1,240,480
2022-04-04 $112.57 $112.70 $111.57 $112.58 $111.64 1,372,175
2022-04-01 $112.80 $112.83 $111.67 $112.73 $111.79 1,398,744
2022-03-31 $113.47 $114.01 $112.23 $112.25 $111.31 1,613,797
2022-03-30 $114.11 $114.39 $113.33 $113.82 $112.87 1,347,294
2022-03-29 $113.94 $114.20 $113.18 $114.15 $113.20 1,812,933
2022-03-28 $113.25 $113.38 $112.38 $113.38 $112.43 1,638,125
2022-03-25 $112.70 $113.64 $112.60 $113.64 $112.69 1,697,889
2022-03-24 $111.84 $112.48 $111.58 $112.48 $111.54 1,713,575
2022-03-23 $112.29 $112.47 $111.37 $111.38 $110.45 1,557,646
2022-03-22 $112.38 $112.76 $111.94 $112.50 $111.56 1,732,161
2022-03-21 $111.93 $112.64 $111.28 $111.86 $110.93 2,196,448
2022-03-18 $111.77 $112.27 $111.07 $112.19 $110.60 1,895,954
2022-03-17 $110.63 $112.03 $110.44 $112.01 $110.42 1,616,521
2022-03-16 $110.31 $110.82 $109.04 $110.82 $109.25 2,141,844
2022-03-15 $108.92 $109.84 $108.40 $109.75 $108.19 1,801,119
2022-03-14 $108.96 $109.74 $108.10 $108.53 $106.99 1,741,073
2022-03-11 $109.35 $109.94 $108.28 $108.38 $106.84 1,666,071
2022-03-10 $108.38 $109.20 $107.96 $109.00 $107.45 1,556,230
2022-03-09 $109.29 $110.06 $108.97 $109.16 $107.61 1,738,646
2022-03-08 $109.15 $110.14 $107.82 $107.82 $106.29 2,447,008
2022-03-07 $110.16 $110.38 $108.61 $108.79 $107.25 2,117,330
2022-03-04 $109.65 $110.69 $109.25 $110.66 $109.09 1,740,949
2022-03-03 $110.82 $111.39 $109.97 $110.76 $109.19 1,563,232
2022-03-02 $108.88 $110.90 $108.70 $110.47 $108.90 1,546,643
2022-03-01 $109.48 $110.02 $107.48 $108.23 $106.70 2,436,841
2022-02-28 $108.83 $110.10 $108.59 $109.88 $108.32 2,169,215
2022-02-25 $107.78 $110.67 $107.78 $110.47 $108.90 2,575,494
2022-02-24 $106.22 $107.40 $104.95 $107.24 $105.72 4,312,230
2022-02-23 $109.71 $109.88 $107.78 $107.97 $106.44 2,354,353
2022-02-22 $110.07 $110.26 $108.41 $109.19 $107.64 2,632,355
2022-02-18 $110.10 $110.94 $109.72 $110.22 $108.66 1,943,678
2022-02-17 $111.09 $111.22 $110.22 $110.46 $108.89 2,642,622
2022-02-16 $111.22 $112.18 $111.06 $111.72 $110.14 1,448,912
2022-02-15 $111.15 $111.84 $111.01 $111.55 $109.97 1,628,418
2022-02-14 $111.21 $111.47 $109.57 $110.55 $108.98 3,076,080
2022-02-11 $112.22 $112.97 $111.03 $111.39 $109.81 2,743,471
2022-02-10 $112.86 $113.98 $111.71 $112.18 $110.59 1,814,962
2022-02-09 $113.52 $113.88 $113.36 $113.65 $112.04 1,682,753
2022-02-08 $112.44 $113.17 $112.30 $113.01 $111.41 1,854,961
2022-02-07 $112.32 $112.98 $111.75 $112.33 $110.74 1,518,081
2022-02-04 $111.99 $112.95 $111.29 $112.18 $110.59 2,144,128
2022-02-03 $113.08 $113.33 $112.18 $112.36 $110.77 2,047,228
2022-02-02 $112.31 $113.60 $112.10 $113.42 $111.81 2,055,643
2022-02-01 $111.60 $112.65 $111.29 $112.48 $110.89 2,184,280
2022-01-31 $110.08 $111.60 $109.86 $111.52 $109.94 2,334,049
2022-01-28 $109.14 $110.78 $108.26 $110.73 $109.16 3,206,504
2022-01-27 $110.43 $111.62 $108.93 $109.53 $107.98 4,963,696
2022-01-26 $110.72 $111.54 $108.63 $109.66 $108.11 3,835,837
2022-01-25 $108.87 $110.88 $107.51 $110.16 $108.60 2,762,803
2022-01-24 $108.66 $110.29 $106.75 $110.08 $108.52 7,440,061
2022-01-21 $111.06 $111.52 $109.59 $109.85 $108.29 4,717,197
2022-01-20 $112.32 $113.22 $110.95 $111.08 $109.50 4,420,997
2022-01-19 $113.36 $113.56 $112.14 $112.20 $110.61 1,782,352
2022-01-18 $114.03 $114.03 $112.42 $113.12 $111.52 3,586,216
2022-01-14 $113.99 $114.69 $113.66 $114.65 $113.02 2,053,435
2022-01-13 $115.13 $115.66 $114.51 $114.85 $113.22 2,876,227
2022-01-12 $115.06 $115.30 $114.48 $115.01 $113.38 1,581,625
2022-01-11 $114.56 $115.00 $113.69 $115.00 $113.37 2,890,455
2022-01-10 $114.67 $114.74 $113.52 $114.44 $112.82 3,430,640
2022-01-07 $114.00 $114.84 $113.86 $114.55 $112.93 1,890,038
2022-01-06 $114.20 $114.33 $113.44 $114.02 $112.40 2,723,183
2022-01-05 $114.45 $115.21 $113.53 $113.59 $111.98 2,590,215
2022-01-04 $113.12 $114.34 $112.91 $114.02 $112.40 1,861,418
2022-01-03 $112.24 $112.65 $111.85 $112.64 $111.04 2,383,960
2021-12-31 $111.89 $112.47 $111.85 $112.11 $110.52 1,062,635
2021-12-30 $112.36 $112.72 $111.88 $111.97 $110.38 1,038,876
2021-12-29 $111.91 $112.38 $111.87 $112.16 $110.57 1,122,532
2021-12-28 $111.65 $112.18 $111.63 $111.94 $110.35 1,296,765
2021-12-27 $110.67 $111.69 $110.48 $111.69 $110.11 1,635,928
2021-12-23 $110.18 $110.87 $110.18 $110.46 $108.89 1,794,576
2021-12-22 $109.13 $109.87 $108.76 $109.85 $108.29 1,817,488
2021-12-21 $108.83 $109.43 $108.55 $109.20 $107.65 1,677,486
2021-12-20 $108.03 $108.25 $107.09 $108.11 $106.58 2,765,936
2021-12-17 $111.24 $111.32 $109.86 $109.93 $107.44 1,933,422
2021-12-16 $111.43 $112.42 $111.31 $111.71 $109.18 2,433,022
2021-12-15 $109.89 $110.99 $109.49 $110.92 $108.41 2,374,754
2021-12-14 $109.24 $110.28 $109.09 $109.77 $107.28 1,677,203
2021-12-13 $109.96 $110.12 $109.28 $109.62 $107.14 1,599,328
2021-12-10 $109.91 $110.09 $109.33 $110.08 $107.59 1,300,690
2021-12-09 $109.10 $109.66 $108.82 $109.30 $106.82 1,430,292
2021-12-08 $109.89 $110.11 $109.07 $109.44 $106.96 1,214,801
2021-12-07 $109.39 $110.02 $109.29 $109.74 $107.25 1,213,704
2021-12-06 $108.37 $109.31 $108.22 $108.67 $106.21 1,531,600
2021-12-03 $107.76 $108.11 $106.54 $107.38 $104.95 2,077,229
2021-12-02 $105.84 $107.88 $105.52 $107.29 $104.86 1,946,718
2021-12-01 $107.10 $108.30 $105.34 $105.37 $102.98 2,567,587
2021-11-30 $107.61 $107.66 $105.82 $105.93 $103.53 2,260,239
2021-11-29 $109.06 $109.15 $107.96 $108.48 $106.02 1,448,344
2021-11-26 $108.44 $108.57 $107.57 $108.22 $105.77 1,520,634
2021-11-24 $110.42 $110.69 $110.25 $110.51 $108.01 926,938
2021-11-23 $109.87 $110.79 $109.78 $110.70 $108.19 1,319,915
2021-11-22 $109.24 $110.53 $109.11 $109.67 $107.18 2,091,870
2021-11-19 $109.45 $109.45 $108.77 $108.86 $106.39 1,216,778
2021-11-18 $110.12 $110.23 $109.32 $109.85 $107.36 1,046,850
2021-11-17 $110.47 $110.47 $109.94 $110.19 $107.69 742,979
2021-11-16 $110.82 $111.14 $110.61 $110.69 $108.18 880,171
2021-11-15 $110.80 $110.87 $110.49 $110.71 $108.20 905,489
2021-11-12 $110.54 $110.69 $110.13 $110.52 $108.02 708,032
2021-11-11 $110.38 $110.54 $110.14 $110.35 $107.85 779,097
2021-11-10 $110.12 $110.71 $110.09 $110.23 $107.73 959,100
2021-11-09 $110.20 $110.31 $109.79 $110.25 $107.75 1,282,405
2021-11-08 $110.65 $110.91 $110.05 $110.33 $107.83 890,851
2021-11-05 $110.17 $110.74 $109.99 $110.34 $107.84 890,552
2021-11-04 $110.09 $110.15 $109.09 $109.67 $107.18 962,183
2021-11-03 $109.07 $110.04 $108.99 $109.99 $107.50 1,006,875
2021-11-02 $109.07 $109.53 $108.83 $109.38 $106.90 764,887
2021-11-01 $108.87 $109.06 $108.57 $108.92 $106.45 824,253
2021-10-29 $108.44 $108.83 $108.17 $108.44 $105.98 742,423
2021-10-28 $107.70 $108.54 $107.65 $108.54 $106.08 792,205
2021-10-27 $108.95 $108.95 $107.52 $107.56 $105.12 1,010,392
2021-10-26 $108.99 $109.29 $108.80 $108.96 $106.49 806,818
2021-10-25 $108.88 $109.07 $108.45 $108.90 $106.43 740,772
2021-10-22 $108.41 $108.83 $108.18 $108.67 $106.21 845,872
2021-10-21 $108.65 $108.72 $107.92 $108.39 $105.93 932,418
2021-10-20 $107.85 $108.84 $107.74 $108.77 $106.30 900,730
2021-10-19 $107.17 $107.85 $107.00 $107.85 $105.41 962,203
2021-10-18 $106.82 $107.39 $106.48 $106.85 $104.43 811,925
2021-10-15 $107.17 $107.67 $107.05 $107.22 $104.79 821,324
2021-10-14 $105.74 $106.61 $105.48 $106.56 $104.14 701,713
2021-10-13 $104.82 $105.18 $103.79 $104.94 $102.56 928,524
2021-10-12 $105.29 $105.43 $104.57 $104.82 $102.44 884,900
2021-10-11 $106.12 $106.55 $105.19 $105.22 $102.84 1,020,531
2021-10-08 $106.05 $106.25 $105.73 $105.96 $103.56 701,385
2021-10-07 $105.84 $106.63 $105.84 $105.97 $103.57 826,880
2021-10-06 $104.37 $105.25 $103.70 $105.22 $102.84 1,124,730
2021-10-05 $104.74 $105.60 $104.37 $105.06 $102.68 897,428
2021-10-04 $104.47 $105.30 $103.79 $104.33 $101.97 1,343,777
2021-10-01 $103.91 $105.06 $103.03 $104.61 $102.24 1,172,785
2021-09-30 $105.20 $105.36 $103.31 $103.35 $101.01 1,262,944
2021-09-29 $104.61 $105.36 $104.26 $104.91 $102.53 900,777
2021-09-28 $105.38 $105.62 $104.22 $104.40 $102.03 1,232,408
2021-09-27 $105.12 $105.96 $105.12 $105.52 $103.13 902,416
2021-09-24 $104.44 $105.20 $104.40 $104.84 $102.46 2,141,716
2021-09-23 $103.76 $105.11 $103.60 $104.61 $102.24 1,349,077
2021-09-22 $103.14 $103.92 $102.97 $103.21 $100.87 1,325,789
2021-09-21 $103.08 $103.37 $102.16 $102.30 $99.98 1,525,560
2021-09-20 $102.62 $102.99 $101.37 $102.50 $100.18 2,632,877
2021-09-17 $105.24 $105.57 $104.72 $104.86 $101.74 1,427,249
2021-09-16 $106.15 $106.34 $105.01 $105.55 $102.41 1,106,388
2021-09-15 $105.05 $106.26 $105.03 $106.05 $102.89 858,567
2021-09-14 $106.47 $106.51 $104.79 $105.12 $101.99 1,098,218
2021-09-13 $106.17 $106.64 $105.62 $106.19 $103.03 1,065,459
2021-09-10 $106.50 $106.63 $105.40 $105.45 $102.31 896,891
2021-09-09 $106.36 $106.84 $105.90 $105.99 $102.84 746,634
2021-09-08 $106.37 $106.73 $106.11 $106.55 $103.38 766,927
2021-09-07 $107.47 $107.48 $106.53 $106.56 $103.39 880,805
2021-09-03 $107.77 $107.88 $107.41 $107.58 $104.38 566,078
2021-09-02 $107.41 $107.93 $107.41 $107.93 $104.72 848,663
2021-09-01 $107.72 $107.72 $106.87 $107.15 $103.96 974,590
2021-08-31 $107.62 $107.90 $107.40 $107.55 $104.35 731,621
2021-08-30 $108.11 $108.19 $107.61 $107.67 $104.47 587,298
2021-08-27 $107.35 $108.06 $107.29 $107.94 $104.73 592,089
2021-08-26 $107.84 $107.85 $107.03 $107.10 $103.91 655,369
2021-08-25 $107.48 $108.09 $107.18 $107.76 $104.55 733,431
2021-08-24 $107.59 $107.60 $107.27 $107.39 $104.19 758,199
2021-08-23 $107.25 $107.72 $107.25 $107.37 $104.18 796,300
2021-08-20 $106.11 $106.96 $105.85 $106.78 $103.60 817,867
2021-08-19 $105.68 $106.53 $105.51 $106.14 $102.98 967,902
2021-08-18 $107.49 $107.85 $106.40 $106.50 $103.33 888,764
2021-08-17 $107.84 $108.16 $106.95 $107.85 $104.64 1,062,559
2021-08-16 $107.83 $108.39 $107.28 $108.36 $105.14 774,946
2021-08-13 $108.22 $108.31 $107.99 $108.20 $104.98 802,621
2021-08-12 $108.06 $108.20 $107.65 $108.17 $104.95 785,883
2021-08-11 $107.52 $108.08 $107.37 $108.05 $104.84 903,820
2021-08-10 $106.45 $107.34 $106.30 $107.31 $104.12 838,089
2021-08-09 $106.38 $106.53 $106.04 $106.37 $103.21 857,761
2021-08-06 $106.22 $106.68 $106.19 $106.48 $103.31 974,637
2021-08-05 $105.52 $105.85 $105.48 $105.82 $102.67 696,890
2021-08-04 $105.67 $105.92 $105.13 $105.14 $102.01 1,011,453
2021-08-03 $105.35 $106.28 $104.71 $106.25 $103.09 1,281,657
2021-08-02 $105.75 $106.40 $105.08 $105.15 $102.02 885,908
2021-07-30 $105.53 $106.05 $105.18 $105.35 $102.22 781,640
2021-07-29 $105.69 $106.08 $105.54 $105.83 $102.68 1,066,540
2021-07-28 $105.21 $105.47 $104.62 $105.05 $101.92 1,186,351
2021-07-27 $104.79 $105.27 $104.26 $105.21 $102.08 1,100,757
2021-07-26 $104.69 $105.36 $104.69 $105.28 $102.15 849,908
2021-07-23 $104.55 $104.89 $104.19 $104.82 $101.70 1,067,617
2021-07-22 $104.58 $104.59 $103.86 $104.16 $101.06 700,922
2021-07-21 $104.31 $104.84 $104.25 $104.67 $101.56 1,836,442
2021-07-20 $102.50 $104.16 $102.31 $103.66 $100.58 1,332,582
2021-07-19 $102.78 $103.04 $101.48 $102.33 $99.29 2,882,937
2021-07-16 $105.29 $105.32 $103.94 $104.09 $100.99 929,157
2021-07-15 $104.36 $105.09 $104.34 $104.93 $101.81 955,022
2021-07-14 $105.04 $105.47 $104.41 $104.87 $101.75 1,072,809
2021-07-13 $105.40 $105.57 $104.79 $104.89 $101.77 1,061,276
2021-07-12 $104.96 $105.68 $104.58 $105.64 $102.50 1,070,936
2021-07-09 $104.55 $105.33 $104.45 $105.25 $102.12 1,565,867
2021-07-08 $103.66 $104.13 $103.15 $103.75 $100.66 1,849,332
2021-07-07 $104.21 $104.75 $103.95 $104.67 $101.56 1,119,883
2021-07-06 $105.46 $105.46 $103.72 $104.38 $101.27 3,012,220
2021-07-02 $105.56 $105.74 $105.19 $105.60 $102.46 968,221
2021-07-01 $105.19 $105.51 $104.96 $105.41 $102.27 1,225,806
2021-06-30 $104.16 $104.90 $104.16 $104.77 $101.65 2,851,778
2021-06-29 $104.82 $105.08 $104.10 $104.23 $101.13 1,411,400
2021-06-28 $104.98 $105.00 $104.28 $104.55 $101.44 1,055,498
2021-06-25 $104.53 $105.13 $104.32 $104.96 $101.84 1,519,511
2021-06-24 $104.08 $104.45 $103.83 $104.34 $101.24 1,370,130
2021-06-23 $104.02 $104.09 $103.47 $103.50 $100.42 1,356,046
2021-06-22 $103.85 $104.23 $103.31 $103.92 $100.83 1,063,848
2021-06-21 $102.54 $103.85 $102.54 $103.78 $100.69 1,842,438
2021-06-18 $103.82 $103.82 $102.61 $102.67 $98.90 2,102,274
2021-06-17 $106.29 $106.35 $104.21 $104.74 $100.89 2,551,961
2021-06-16 $106.97 $106.98 $105.76 $106.23 $102.33 1,583,293
2021-06-15 $106.99 $107.15 $106.51 $106.99 $103.06 1,314,741
2021-06-14 $107.24 $107.32 $106.24 $106.86 $102.93 977,893
2021-06-11 $107.48 $107.52 $106.91 $107.33 $103.39 1,297,807
2021-06-10 $107.60 $107.92 $107.15 $107.26 $103.32 1,071,258
2021-06-09 $107.41 $107.56 $107.04 $107.08 $103.15 1,007,319
2021-06-08 $107.64 $107.64 $106.96 $107.45 $103.50 1,294,420
2021-06-07 $108.04 $108.04 $107.44 $107.64 $103.69 1,352,585
2021-06-04 $107.91 $108.00 $107.54 $107.95 $103.98 1,031,308
2021-06-03 $106.89 $107.62 $106.72 $107.49 $103.54 1,090,684
2021-06-02 $107.26 $107.47 $106.79 $107.33 $103.39 1,091,588
2021-06-01 $107.66 $107.78 $106.82 $107.08 $103.15 1,335,667
2021-05-28 $107.07 $107.07 $106.59 $106.81 $102.89 1,411,660
2021-05-27 $106.96 $107.25 $106.50 $106.66 $102.74 976,383
2021-05-26 $106.34 $106.51 $105.87 $106.40 $102.49 912,001
2021-05-25 $107.25 $107.25 $106.07 $106.21 $102.31 1,101,460
2021-05-24 $107.12 $107.38 $106.82 $107.06 $103.13 1,099,192
2021-05-21 $106.80 $107.25 $106.39 $106.67 $102.75 1,423,450
2021-05-20 $105.86 $106.74 $105.54 $106.38 $102.47 1,227,658
2021-05-19 $105.39 $105.84 $104.39 $105.80 $101.91 2,387,911
2021-05-18 $107.41 $107.49 $106.34 $106.40 $102.49 1,234,158
2021-05-17 $107.34 $107.75 $107.06 $107.48 $103.53 1,301,336
2021-05-14 $106.80 $107.64 $106.76 $107.42 $103.47 1,758,873
2021-05-13 $104.62 $106.74 $104.53 $106.24 $102.34 1,545,827
2021-05-12 $106.23 $106.41 $104.54 $104.67 $100.82 2,102,040
2021-05-11 $106.86 $107.19 $105.78 $106.30 $102.40 2,253,114
2021-05-10 $108.08 $108.71 $107.50 $107.51 $103.56 1,810,939
2021-05-07 $106.41 $107.56 $106.25 $107.43 $103.48 1,319,477
2021-05-06 $105.90 $106.83 $105.51 $106.83 $102.91 1,407,109
2021-05-05 $105.39 $105.91 $105.39 $105.73 $101.85 761,400
2021-05-04 $104.58 $105.10 $104.14 $105.08 $101.22 1,873,865
2021-05-03 $104.31 $105.12 $104.26 $104.76 $100.91 1,488,890
2021-04-30 $103.97 $103.99 $103.44 $103.67 $99.86 1,190,676
2021-04-29 $103.80 $104.38 $103.59 $104.35 $100.52 1,222,278
2021-04-28 $103.24 $103.47 $103.10 $103.22 $99.43 2,664,737
2021-04-27 $103.07 $103.29 $102.80 $103.14 $99.35 2,545,689
2021-04-26 $103.41 $103.56 $102.90 $102.98 $99.20 3,646,954
2021-04-23 $102.49 $103.60 $102.29 $103.22 $99.43 2,017,589
2021-04-22 $103.52 $103.52 $102.28 $102.41 $98.65 2,417,831
2021-04-21 $102.47 $103.60 $102.36 $103.47 $99.67 2,064,458
2021-04-20 $102.81 $102.95 $102.19 $102.48 $98.72 2,478,575
2021-04-19 $103.52 $103.61 $102.95 $103.16 $99.37 3,515,105
2021-04-16 $103.48 $103.78 $103.33 $103.58 $99.77 1,228,248
2021-04-15 $102.81 $103.01 $102.40 $102.95 $99.17 1,523,107
2021-04-14 $102.04 $102.87 $101.93 $102.53 $98.76 1,358,990
2021-04-13 $102.25 $102.29 $101.63 $102.12 $98.37 1,194,501
2021-04-12 $102.53 $102.75 $102.30 $102.56 $98.79 1,206,916
2021-04-09 $102.30 $102.53 $101.97 $102.51 $98.74 1,659,577
2021-04-08 $102.25 $102.25 $101.62 $102.10 $98.35 1,414,320
2021-04-07 $102.29 $102.60 $101.90 $102.21 $98.46 1,158,085
2021-04-06 $102.24 $102.63 $102.09 $102.27 $98.51 1,846,911
2021-04-05 $102.31 $102.69 $102.05 $102.35 $98.59 1,745,631
2021-04-01 $101.10 $101.65 $100.66 $101.60 $97.87 1,412,204
2021-03-31 $101.32 $101.52 $101.00 $101.09 $97.38 1,464,192
2021-03-30 $101.53 $101.69 $101.16 $101.43 $97.70 3,041,049
2021-03-29 $101.22 $101.99 $100.90 $101.63 $97.90 1,494,382
2021-03-26 $100.60 $101.89 $100.39 $101.83 $98.09 1,705,331
2021-03-25 $98.64 $100.17 $98.10 $100.00 $96.33 1,992,897
2021-03-24 $99.08 $99.95 $98.78 $98.79 $95.16 1,961,467
2021-03-23 $99.33 $99.68 $98.44 $98.70 $95.07 1,621,531
2021-03-22 $99.55 $99.94 $99.16 $99.72 $96.06 1,990,546
2021-03-19 $100.53 $100.77 $99.52 $100.32 $96.00 2,396,780
2021-03-18 $101.17 $102.04 $100.48 $100.67 $96.34 1,540,627
2021-03-17 $101.10 $101.30 $100.45 $101.29 $96.93 1,351,197
2021-03-16 $101.12 $101.20 $100.70 $101.05 $96.70 1,518,200
2021-03-15 $101.18 $101.46 $100.37 $101.41 $97.05 2,488,673
2021-03-12 $100.62 $101.12 $100.51 $101.10 $96.75 1,686,398
2021-03-11 $100.39 $100.97 $100.02 $100.22 $95.91 1,794,486
2021-03-10 $99.04 $100.51 $99.04 $100.24 $95.93 2,154,806
2021-03-09 $99.16 $99.77 $98.70 $98.79 $94.54 1,664,077
2021-03-08 $98.57 $100.04 $98.25 $98.96 $94.70 3,806,625
2021-03-05 $96.88 $98.36 $95.97 $98.12 $93.90 2,937,193
2021-03-04 $96.70 $97.48 $94.82 $95.96 $91.83 2,911,476
2021-03-03 $96.81 $97.73 $96.72 $96.80 $92.63 1,846,667
2021-03-02 $97.24 $97.47 $96.75 $96.85 $92.68 1,523,035
2021-03-01 $96.40 $97.74 $96.25 $97.23 $93.05 1,743,486
2021-02-26 $96.71 $96.71 $94.89 $95.15 $91.06 2,495,175
2021-02-25 $98.26 $98.40 $96.24 $96.59 $92.43 2,447,307
2021-02-24 $97.00 $98.46 $96.83 $98.26 $94.03 2,574,889
2021-02-23 $96.82 $97.20 $96.18 $96.94 $92.77 2,747,290
2021-02-22 $96.02 $96.90 $95.97 $96.69 $92.53 2,032,383
2021-02-19 $96.26 $96.58 $96.18 $96.33 $92.18 1,080,898
2021-02-18 $95.95 $96.19 $95.63 $96.05 $91.92 1,135,153
2021-02-17 $95.88 $96.48 $95.49 $96.44 $92.29 3,763,266
2021-02-16 $96.20 $96.24 $95.84 $96.02 $91.89 4,199,720
2021-02-12 $95.00 $95.76 $94.87 $95.75 $91.63 1,126,104
2021-02-11 $95.46 $95.59 $94.56 $95.23 $91.13 1,357,865
2021-02-10 $95.75 $95.80 $94.81 $95.42 $91.31 1,379,667
2021-02-09 $95.20 $95.48 $94.89 $95.36 $91.26 1,146,373
2021-02-08 $94.83 $95.41 $94.83 $95.41 $91.30 1,117,646
2021-02-05 $94.74 $94.90 $94.35 $94.53 $90.46 1,102,408
2021-02-04 $93.04 $94.15 $92.93 $94.15 $90.10 1,176,346
2021-02-03 $92.71 $93.19 $92.51 $93.04 $89.04 1,363,930
2021-02-02 $92.41 $93.26 $92.24 $92.73 $88.74 1,861,150
2021-02-01 $91.67 $92.02 $91.01 $91.67 $87.73 1,716,415
2021-01-29 $92.28 $92.59 $90.62 $90.99 $87.07 2,400,941
2021-01-28 $92.34 $93.45 $92.20 $92.69 $88.70 1,670,711
2021-01-27 $92.93 $93.04 $91.43 $91.74 $87.79 2,003,512
2021-01-26 $94.52 $94.63 $93.86 $94.06 $90.01 2,051,088
2021-01-25 $93.68 $94.27 $93.25 $94.26 $90.20 1,793,767
2021-01-22 $93.70 $94.29 $93.46 $94.06 $90.01 1,693,722
2021-01-21 $95.02 $95.04 $94.32 $94.56 $90.49 1,320,323
2021-01-20 $95.26 $95.26 $94.71 $95.09 $91.00 2,423,621
2021-01-19 $95.28 $95.30 $94.80 $95.07 $90.98 2,186,720
2021-01-15 $94.91 $95.00 $93.93 $94.64 $90.57 2,908,145
2021-01-14 $95.32 $96.09 $95.11 $95.63 $91.51 2,036,701
2021-01-13 $94.99 $95.32 $94.71 $95.05 $90.96 1,335,327
2021-01-12 $94.60 $95.17 $94.39 $94.99 $90.90 2,009,388
2021-01-11 $93.48 $94.63 $93.46 $94.46 $90.39 1,986,337
2021-01-08 $94.27 $94.28 $93.20 $94.03 $89.98 1,671,683
2021-01-07 $93.95 $94.53 $93.69 $94.01 $89.96 1,911,903
2021-01-06 $91.63 $94.01 $91.63 $93.46 $89.44 2,007,415
2021-01-05 $90.35 $91.57 $90.11 $91.17 $87.25 3,158,472
2021-01-04 $91.79 $91.82 $89.58 $90.40 $86.51 3,206,575
2020-12-31 $90.73 $91.62 $90.46 $91.51 $87.57 1,063,606
2020-12-30 $90.57 $91.01 $90.56 $90.74 $86.84 1,119,426
2020-12-29 $91.03 $91.03 $90.17 $90.47 $86.58 1,317,108
2020-12-28 $90.93 $91.31 $90.47 $90.61 $86.71 1,514,136
2020-12-24 $90.34 $90.38 $89.87 $90.38 $86.49 1,185,685
2020-12-23 $89.95 $90.52 $89.79 $90.19 $86.31 1,402,381
2020-12-22 $90.17 $90.17 $89.46 $89.51 $85.66 2,576,543
2020-12-21 $89.85 $90.45 $88.97 $90.18 $86.30 2,452,261
2020-12-18 $92.00 $92.00 $91.00 $91.56 $86.84 2,191,517
2020-12-17 $91.98 $91.98 $91.59 $91.84 $87.11 1,617,842
2020-12-16 $91.89 $91.91 $91.38 $91.63 $86.91 1,198,990
2020-12-15 $91.21 $91.87 $90.80 $91.78 $87.05 1,515,722
2020-12-14 $92.30 $92.32 $90.55 $90.55 $85.88 1,742,828
2020-12-11 $91.28 $91.63 $90.84 $91.50 $86.78 1,145,620
2020-12-10 $91.81 $92.00 $91.47 $91.85 $87.12 1,443,668
2020-12-09 $92.34 $92.55 $91.66 $92.10 $87.35 1,247,010
2020-12-08 $91.06 $92.18 $91.01 $92.04 $87.30 1,286,107
2020-12-07 $91.72 $91.73 $91.15 $91.46 $86.75 1,550,707
2020-12-04 $91.11 $92.07 $91.10 $92.07 $87.32 1,798,224
2020-12-03 $90.76 $91.18 $90.45 $90.77 $86.09 1,271,496
2020-12-02 $90.11 $90.75 $90.02 $90.70 $86.02 1,057,526
2020-12-01 $90.38 $91.02 $90.14 $90.16 $85.51 1,284,678
2020-11-30 $90.04 $90.08 $89.12 $89.29 $84.69 2,492,789
2020-11-27 $90.66 $90.74 $90.11 $90.34 $85.68 661,645
2020-11-25 $90.77 $90.77 $90.10 $90.45 $85.79 1,285,522
2020-11-24 $89.96 $91.06 $89.90 $91.04 $86.35 1,813,932
2020-11-23 $88.44 $89.13 $88.27 $89.00 $84.41 1,310,104
2020-11-20 $88.16 $88.34 $87.71 $87.85 $83.32 1,068,218
2020-11-19 $87.85 $88.27 $87.28 $88.18 $83.63 1,169,324
2020-11-18 $89.30 $89.55 $87.95 $87.97 $83.44 1,526,952
2020-11-17 $88.77 $89.27 $88.26 $88.95 $84.36 1,215,954
2020-11-16 $89.34 $89.47 $88.57 $89.40 $84.79 1,766,464
2020-11-13 $86.88 $88.13 $86.82 $87.84 $83.31 1,466,223
2020-11-12 $87.09 $87.09 $85.70 $86.35 $81.90 2,780,083
2020-11-11 $88.38 $88.38 $87.21 $87.65 $83.13 1,404,732
2020-11-10 $87.12 $87.97 $86.70 $87.78 $83.26 1,992,153
2020-11-09 $87.47 $88.62 $86.51 $86.56 $82.10 2,672,177
2020-11-06 $83.66 $83.90 $83.06 $83.30 $79.01 1,673,658
2020-11-05 $83.02 $84.13 $83.02 $83.46 $79.16 2,156,616
2020-11-04 $82.44 $83.59 $81.64 $82.11 $77.88 2,678,500
2020-11-03 $82.15 $82.91 $82.01 $82.33 $78.09 1,623,717
2020-11-02 $80.64 $81.22 $79.93 $81.07 $76.89 2,064,853
2020-10-30 $79.21 $79.66 $78.49 $79.54 $75.44 2,482,377
2020-10-29 $78.79 $80.19 $77.97 $79.51 $75.41 2,639,747
2020-10-28 $79.91 $80.44 $78.79 $78.88 $74.81 4,190,764
2020-10-27 $82.29 $82.30 $81.21 $81.21 $77.02 1,673,855
2020-10-26 $83.01 $83.06 $81.53 $82.36 $78.11 2,055,796
2020-10-23 $84.00 $84.18 $83.37 $83.86 $79.54 1,011,686
2020-10-22 $82.75 $83.91 $82.68 $83.81 $79.49 1,776,038
2020-10-21 $83.00 $83.34 $82.63 $82.63 $78.37 966,756
2020-10-20 $83.30 $83.76 $82.86 $83.06 $78.78 1,671,867
2020-10-19 $84.13 $84.36 $82.71 $82.86 $78.59 1,088,155
2020-10-16 $84.01 $84.39 $83.80 $84.05 $79.72 1,086,481
2020-10-15 $82.92 $83.85 $82.75 $83.83 $79.51 1,373,386
2020-10-14 $84.06 $84.43 $83.57 $83.64 $79.33 1,082,721
2020-10-13 $84.57 $84.65 $83.71 $84.00 $79.67 1,230,399
2020-10-12 $84.24 $85.00 $84.14 $84.77 $80.40 1,215,276
2020-10-09 $84.50 $84.64 $83.93 $84.09 $79.76 1,173,004
2020-10-08 $83.42 $84.07 $83.31 $84.04 $79.71 1,388,607
2020-10-07 $82.36 $83.23 $82.35 $83.03 $78.75 1,098,579
2020-10-06 $82.61 $83.39 $81.59 $81.72 $77.51 1,828,559
2020-10-05 $81.55 $82.41 $81.51 $82.32 $78.08 1,386,347
2020-10-02 $79.87 $81.44 $79.81 $81.00 $76.82 1,686,044
2020-10-01 $81.23 $81.50 $80.42 $80.90 $76.73 1,338,283
2020-09-30 $80.52 $81.62 $80.41 $80.93 $76.76 1,208,823
2020-09-29 $80.96 $81.06 $80.00 $80.31 $76.17 988,782
2020-09-28 $80.57 $81.37 $80.55 $80.94 $76.77 1,344,594
2020-09-25 $78.62 $79.90 $78.44 $79.72 $75.61 1,737,061
2020-09-24 $78.63 $79.72 $78.02 $78.95 $74.88 2,376,843
2020-09-23 $80.46 $80.75 $78.70 $78.75 $74.69 2,087,761
2020-09-22 $80.20 $80.80 $79.77 $80.24 $76.10 1,284,995
2020-09-21 $80.72 $80.80 $79.19 $80.14 $76.01 2,766,791
2020-09-18 $83.25 $83.27 $82.11 $82.52 $77.58 1,697,980
2020-09-17 $82.63 $83.39 $82.16 $83.18 $78.20 1,643,555
2020-09-16 $83.34 $84.32 $83.09 $83.46 $78.47 1,512,432
2020-09-15 $83.59 $83.70 $82.86 $82.98 $78.02 1,616,602
2020-09-14 $82.75 $83.55 $82.65 $83.14 $78.17 1,898,680
2020-09-11 $81.82 $82.53 $81.63 $82.20 $77.28 2,010,849
2020-09-10 $83.15 $83.18 $81.45 $81.60 $76.72 2,690,958
2020-09-09 $82.56 $83.60 $82.44 $82.92 $77.96 2,178,914
2020-09-08 $83.31 $83.36 $81.73 $81.97 $77.07 2,758,588
2020-09-04 $84.17 $84.60 $82.70 $83.68 $78.67 2,209,732
2020-09-03 $85.34 $86.00 $83.01 $83.61 $78.61 2,272,835
2020-09-02 $83.97 $85.42 $83.81 $85.18 $80.08 2,200,921
2020-09-01 $83.68 $83.76 $83.30 $83.73 $78.72 2,038,248
2020-08-31 $84.30 $84.40 $83.79 $83.79 $78.78 1,573,770
2020-08-28 $84.16 $84.46 $83.64 $84.43 $79.38 1,193,840
2020-08-27 $83.50 $84.21 $83.50 $83.87 $78.85 1,640,259
2020-08-26 $83.56 $83.60 $83.05 $83.37 $78.38 1,199,772
2020-08-25 $84.20 $84.24 $83.40 $83.73 $78.72 1,257,528
2020-08-24 $83.05 $83.88 $82.75 $83.88 $78.86 1,199,482
2020-08-21 $82.48 $82.70 $82.24 $82.64 $77.70 1,209,929
2020-08-20 $82.72 $82.91 $82.52 $82.71 $77.76 1,355,770
2020-08-19 $83.52 $83.85 $82.99 $83.15 $78.18 1,446,934
2020-08-18 $83.76 $83.84 $83.32 $83.39 $78.40 1,257,309
2020-08-17 $84.05 $84.05 $83.64 $83.70 $78.69 1,683,792
2020-08-14 $83.51 $84.20 $83.34 $83.98 $78.96 1,458,018
2020-08-13 $83.93 $84.04 $83.51 $83.78 $78.77 1,452,607
2020-08-12 $84.53 $84.68 $84.19 $84.47 $79.42 1,435,650
2020-08-11 $84.65 $85.09 $83.52 $83.78 $78.77 1,867,087
2020-08-10 $83.18 $83.88 $83.11 $83.81 $78.80 1,866,174
2020-08-07 $81.91 $83.05 $81.83 $83.05 $78.08 1,820,624
2020-08-06 $82.10 $82.37 $81.80 $82.12 $77.21 1,686,241
2020-08-05 $82.39 $82.53 $82.04 $82.16 $77.24 1,574,077
2020-08-04 $81.25 $81.92 $81.21 $81.92 $77.02 1,153,233
2020-08-03 $81.49 $81.76 $81.01 $81.40 $76.53 1,242,606
2020-07-31 $81.20 $81.35 $80.13 $81.20 $76.34 1,405,213
2020-07-30 $81.52 $81.61 $80.70 $81.51 $76.63 1,187,708
2020-07-29 $81.62 $82.33 $81.31 $82.16 $77.24 1,451,253
2020-07-28 $81.48 $81.97 $81.42 $81.53 $76.65 996,264
2020-07-27 $81.50 $81.62 $81.00 $81.58 $76.70 1,377,421
2020-07-24 $82.15 $82.33 $81.20 $81.53 $76.65 1,709,027
2020-07-23 $82.39 $82.87 $82.06 $82.37 $77.44 1,957,783
2020-07-22 $81.88 $82.49 $81.65 $82.43 $77.50 1,731,070
2020-07-21 $81.52 $82.40 $81.35 $82.04 $77.13 1,857,994
2020-07-20 $81.44 $81.50 $80.82 $80.97 $76.13 1,486,710
2020-07-17 $81.71 $81.94 $81.35 $81.56 $76.68 1,304,782
2020-07-16 $80.95 $81.65 $80.71 $81.40 $76.53 1,460,988
2020-07-15 $81.42 $81.50 $80.88 $81.27 $76.41 1,966,434
2020-07-14 $79.06 $80.44 $78.78 $80.27 $75.47 1,732,013
2020-07-13 $79.68 $80.33 $79.15 $79.26 $74.52 2,040,780
2020-07-10 $77.64 $79.19 $77.64 $79.13 $74.40 1,329,813
2020-07-09 $78.84 $78.84 $77.01 $77.57 $72.93 1,623,695
2020-07-08 $78.92 $79.25 $78.30 $78.92 $74.20 1,377,412
2020-07-07 $79.09 $79.29 $78.65 $78.80 $74.09 1,438,247
2020-07-06 $80.00 $80.25 $79.36 $79.68 $74.91 1,590,323
2020-07-02 $79.55 $80.06 $78.79 $78.94 $74.22 1,636,391
2020-07-01 $79.02 $79.41 $78.45 $78.49 $73.79 1,830,080
2020-06-30 $77.77 $79.14 $77.68 $78.78 $74.07 1,661,679
2020-06-29 $77.20 $77.91 $76.86 $77.84 $73.18 1,860,783
2020-06-26 $77.95 $77.95 $76.29 $76.63 $72.05 2,650,789
2020-06-25 $77.38 $78.44 $76.85 $78.38 $73.69 2,301,778
2020-06-24 $78.93 $78.93 $77.02 $77.54 $72.90 2,946,937
2020-06-23 $80.42 $80.56 $79.53 $79.60 $74.84 1,664,368
2020-06-22 $79.70 $79.77 $78.85 $79.54 $74.78 2,169,051
2020-06-19 $82.19 $82.19 $80.18 $80.50 $74.90 1,668,497
2020-06-18 $80.62 $81.30 $80.34 $81.15 $75.50 1,474,532
2020-06-17 $82.07 $82.09 $80.87 $81.01 $75.37 1,069,205
2020-06-16 $82.71 $82.80 $80.50 $81.84 $76.14 1,750,481
2020-06-15 $78.00 $80.69 $77.56 $80.24 $74.65 1,751,339
2020-06-12 $81.00 $81.04 $78.25 $79.75 $74.20 2,202,916
2020-06-11 $81.57 $81.98 $78.63 $78.76 $73.28 2,941,291
2020-06-10 $85.41 $85.41 $83.94 $83.99 $78.14 1,602,709
2020-06-09 $85.77 $85.85 $85.09 $85.45 $79.50 1,817,556
2020-06-08 $85.83 $86.80 $85.65 $86.78 $80.74 2,064,409
2020-06-05 $85.42 $86.23 $85.09 $85.32 $79.38 3,234,346
2020-06-04 $82.41 $83.12 $82.25 $83.12 $77.33 1,916,879
2020-06-03 $81.97 $82.97 $81.93 $82.78 $77.02 1,778,527
2020-06-02 $80.68 $81.19 $80.45 $81.19 $75.54 1,702,871
2020-06-01 $79.98 $80.62 $79.73 $80.30 $74.71 1,471,214
2020-05-29 $79.82 $80.35 $78.82 $80.22 $74.64 2,467,059
2020-05-28 $80.94 $80.98 $79.85 $80.06 $74.49 2,124,215
2020-05-27 $79.92 $80.31 $79.00 $80.31 $74.72 1,736,357
2020-05-26 $78.81 $79.24 $78.47 $78.64 $73.17 2,067,198
2020-05-22 $76.98 $77.05 $76.42 $76.95 $71.59 1,975,482
2020-05-21 $77.41 $77.69 $76.79 $77.02 $71.66 1,589,420
2020-05-20 $77.39 $77.89 $77.10 $77.56 $72.16 1,130,096
2020-05-19 $77.48 $77.48 $76.40 $76.41 $71.09 1,401,789
2020-05-18 $77.11 $78.12 $76.95 $77.70 $72.29 2,305,453
2020-05-15 $74.54 $75.07 $74.06 $74.94 $69.72 1,494,180
2020-05-14 $73.27 $75.01 $72.53 $74.99 $69.77 2,213,555
2020-05-13 $75.27 $75.33 $73.43 $74.00 $68.85 2,174,260
2020-05-12 $77.21 $77.41 $75.47 $75.49 $70.24 1,648,024
2020-05-11 $76.72 $77.33 $76.33 $76.90 $71.55 1,563,052
2020-05-08 $76.64 $77.39 $76.39 $77.31 $71.93 1,388,182
2020-05-07 $75.97 $76.50 $75.46 $75.55 $70.29 1,834,081
2020-05-06 $76.70 $76.78 $75.10 $75.13 $69.90 1,397,206
2020-05-05 $76.73 $77.21 $76.25 $76.26 $70.95 1,960,006
2020-05-04 $75.50 $75.97 $74.85 $75.86 $70.58 2,038,359
2020-05-01 $76.83 $76.95 $75.59 $75.92 $70.64 1,771,095
2020-04-30 $78.93 $78.99 $77.70 $78.01 $72.58 7,211,715
2020-04-29 $79.86 $80.30 $79.05 $79.69 $74.14 1,643,565
2020-04-28 $79.29 $79.43 $78.15 $78.36 $72.91 1,825,962
2020-04-27 $77.11 $78.40 $76.94 $78.04 $72.61 3,336,212
2020-04-24 $76.03 $76.86 $75.48 $76.59 $71.26 1,506,127
2020-04-23 $75.98 $76.91 $75.50 $75.61 $70.35 1,931,698
2020-04-22 $75.81 $76.13 $75.20 $75.63 $70.37 1,529,010
2020-04-21 $74.83 $75.47 $74.14 $74.30 $69.13 2,052,174
2020-04-20 $76.50 $77.73 $76.28 $76.37 $71.05 2,595,542
2020-04-17 $77.11 $78.11 $76.49 $77.88 $72.46 2,425,033
2020-04-16 $75.57 $75.74 $74.38 $75.19 $69.96 2,063,984
2020-04-15 $76.00 $76.19 $74.73 $75.31 $70.07 2,660,372
2020-04-14 $77.31 $77.82 $76.63 $77.70 $72.29 3,096,801
2020-04-13 $77.00 $77.02 $75.12 $75.82 $70.54 3,922,396
2020-04-09 $76.93 $78.26 $76.35 $77.09 $71.72 3,944,073
2020-04-08 $73.93 $75.99 $73.09 $75.59 $70.33 2,281,007
2020-04-07 $75.47 $75.68 $73.02 $73.02 $67.94 3,339,106
2020-04-06 $71.35 $73.57 $71.17 $73.05 $67.96 3,034,784
2020-04-03 $69.73 $70.54 $68.22 $69.03 $64.22 2,980,508
2020-04-02 $67.59 $70.23 $67.59 $70.04 $65.16 2,558,241
2020-04-01 $67.93 $69.09 $67.16 $67.79 $63.07 3,372,947
2020-03-31 $72.00 $72.27 $70.37 $70.75 $65.82 2,213,897
2020-03-30 $70.20 $72.34 $69.96 $72.12 $67.10 5,213,673
2020-03-27 $69.27 $71.95 $69.04 $69.75 $64.89 2,834,932
2020-03-26 $67.92 $72.11 $67.75 $71.67 $66.68 4,768,930
2020-03-25 $66.87 $69.59 $64.95 $67.09 $62.42 4,657,719
2020-03-24 $64.33 $66.45 $63.80 $66.22 $61.61 4,474,585
2020-03-23 $63.38 $63.51 $60.07 $60.97 $56.73 5,929,620
2020-03-20 $67.41 $67.49 $63.34 $63.64 $59.21 3,978,519
2020-03-19 $66.96 $68.46 $65.01 $66.82 $62.17 4,103,128
2020-03-18 $67.21 $69.33 $64.58 $68.02 $63.29 4,822,266
2020-03-17 $68.03 $71.61 $66.52 $71.61 $66.63 4,339,451
2020-03-16 $66.56 $71.47 $65.52 $66.89 $62.23 4,529,461
2020-03-13 $72.21 $74.50 $68.50 $74.37 $69.19 4,263,633
2020-03-12 $70.46 $73.07 $68.09 $68.20 $63.45 7,130,815
2020-03-11 $77.41 $77.82 $74.77 $75.66 $70.39 3,985,472
2020-03-10 $79.20 $79.64 $75.54 $79.52 $73.98 6,365,871
2020-03-09 $77.90 $79.86 $76.44 $76.97 $71.12 5,633,629
2020-03-06 $82.40 $83.94 $81.80 $83.63 $77.27 3,513,733
2020-03-05 $85.51 $86.27 $84.12 $84.94 $78.48 2,391,746
2020-03-04 $85.59 $87.62 $84.78 $87.60 $80.94 2,572,664
2020-03-03 $86.40 $87.56 $83.33 $84.12 $77.72 3,757,134
2020-03-02 $83.02 $86.32 $82.27 $86.32 $79.76 3,983,921
2020-02-28 $81.78 $82.72 $80.18 $82.50 $76.23 6,618,308
2020-02-27 $86.37 $87.31 $83.97 $83.98 $77.59 4,115,820
2020-02-26 $88.66 $89.44 $87.64 $87.71 $81.04 2,523,981
2020-02-25 $91.11 $91.24 $87.98 $88.31 $81.59 3,911,891
2020-02-24 $91.40 $91.87 $90.75 $90.92 $84.01 3,376,931
2020-02-21 $93.50 $93.65 $93.13 $93.44 $86.33 897,993
2020-02-20 $93.75 $94.09 $93.14 $93.89 $86.75 963,889
2020-02-19 $93.98 $94.08 $93.82 $93.93 $86.79 1,124,395
2020-02-18 $94.07 $94.16 $93.41 $93.77 $86.64 814,689
2020-02-14 $94.46 $94.46 $93.90 $94.26 $87.09 886,480
2020-02-13 $94.28 $94.55 $93.93 $94.35 $87.17 910,244
2020-02-12 $94.74 $94.86 $94.41 $94.60 $87.41 836,695
2020-02-11 $94.37 $94.62 $94.19 $94.35 $87.17 825,791
2020-02-10 $93.52 $94.00 $93.43 $94.00 $86.85 825,395
2020-02-07 $94.01 $94.01 $93.55 $93.69 $86.56 747,766
2020-02-06 $94.52 $94.55 $94.11 $94.20 $87.04 1,027,042
2020-02-05 $93.36 $94.20 $93.27 $94.17 $87.01 1,143,015
2020-02-04 $92.69 $93.07 $92.57 $92.64 $85.59 921,665
2020-02-03 $91.76 $92.32 $91.55 $91.65 $84.68 1,467,448
2020-01-31 $92.57 $92.60 $91.04 $91.36 $84.41 2,565,956
2020-01-30 $91.99 $93.03 $91.71 $92.94 $85.87 1,805,024
2020-01-29 $93.25 $93.38 $92.54 $92.56 $85.52 807,271
2020-01-28 $92.84 $93.31 $92.71 $93.06 $85.98 804,146
2020-01-27 $92.47 $92.88 $92.24 $92.46 $85.43 1,262,945
2020-01-24 $94.66 $94.66 $93.20 $93.60 $86.48 1,017,368
2020-01-23 $94.23 $94.48 $93.72 $94.44 $87.26 833,594
2020-01-22 $94.59 $94.80 $94.44 $94.54 $87.35 948,073
2020-01-21 $94.52 $94.65 $94.18 $94.36 $87.18 1,431,876
2020-01-17 $94.69 $94.83 $94.61 $94.78 $87.57 1,002,405
2020-01-16 $94.32 $94.57 $94.22 $94.57 $87.38 1,299,205
2020-01-15 $93.81 $94.17 $93.68 $93.92 $86.78 1,301,901
2020-01-14 $93.63 $94.03 $93.57 $93.86 $86.72 850,826
2020-01-13 $93.40 $93.75 $93.20 $93.75 $86.62 2,655,362
2020-01-10 $93.71 $93.76 $93.12 $93.23 $86.14 1,645,089
2020-01-09 $93.47 $93.60 $93.23 $93.59 $86.47 1,304,052
2020-01-08 $92.96 $93.49 $92.86 $93.14 $86.06 953,999
2020-01-07 $93.08 $93.12 $92.80 $92.90 $85.83 832,273
2020-01-06 $92.80 $93.30 $92.79 $93.28 $86.19 2,493,322
2020-01-03 $93.15 $93.54 $92.97 $93.23 $86.14 1,933,855
2020-01-02 $94.10 $94.14 $93.55 $93.97 $86.82 1,987,183
2019-12-31 $93.31 $93.76 $93.25 $93.71 $86.58 703,112
2019-12-30 $93.93 $93.96 $93.34 $93.43 $86.32 1,591,127
2019-12-27 $94.07 $94.07 $93.73 $93.87 $86.73 1,377,626
2019-12-26 $93.76 $93.89 $93.60 $93.85 $86.71 1,065,029
2019-12-24 $93.74 $93.80 $93.49 $93.63 $86.51 461,474
2019-12-23 $93.87 $93.87 $93.58 $93.66 $86.54 2,724,161
2019-12-20 $94.36 $94.62 $94.24 $94.47 $86.57 1,349,291
2019-12-19 $93.73 $93.92 $93.66 $93.85 $86.00 2,286,057
2019-12-18 $93.87 $93.88 $93.56 $93.66 $85.82 847,123
2019-12-17 $93.73 $93.89 $93.65 $93.71 $85.87 1,561,260
2019-12-16 $93.50 $93.79 $93.41 $93.57 $85.74 1,454,165
2019-12-13 $93.16 $93.48 $92.62 $92.97 $85.19 1,587,022
2019-12-12 $92.19 $93.35 $92.11 $93.22 $85.42 1,822,964
2019-12-11 $92.12 $92.35 $91.96 $92.15 $84.44 1,646,097
2019-12-10 $92.08 $92.25 $91.77 $91.99 $84.29 1,461,094
2019-12-09 $92.15 $92.34 $92.12 $92.13 $84.42 1,515,157
2019-12-06 $92.02 $92.46 $91.97 $92.24 $84.52 1,413,926
2019-12-05 $91.46 $91.49 $91.02 $91.46 $83.81 1,389,034
2019-12-04 $90.92 $91.45 $90.78 $91.32 $83.68 1,438,737
2019-12-03 $90.56 $90.68 $90.05 $90.60 $83.02 1,796,368
2019-12-02 $91.85 $91.90 $91.19 $91.27 $83.63 1,392,925
2019-11-29 $91.95 $92.04 $91.64 $91.76 $84.08 508,873
2019-11-27 $91.89 $92.12 $91.76 $92.06 $84.36 3,222,174
2019-11-26 $91.68 $91.78 $91.46 $91.74 $84.06 1,077,929
2019-11-25 $91.53 $91.71 $91.43 $91.66 $83.99 1,248,787
2019-11-22 $91.21 $91.35 $91.05 $91.25 $83.61 1,058,427
2019-11-21 $90.98 $91.08 $90.59 $90.95 $83.34 912,579
2019-11-20 $91.05 $91.13 $90.48 $90.88 $83.28 998,207
2019-11-19 $91.62 $91.65 $91.11 $91.21 $83.58 942,225
2019-11-18 $91.37 $91.55 $91.17 $91.44 $83.79 6,969,265
2019-11-15 $91.38 $91.50 $91.13 $91.50 $83.84 986,628
2019-11-14 $90.96 $91.06 $90.59 $90.99 $83.38 877,521
2019-11-13 $90.94 $91.27 $90.76 $91.08 $83.46 803,757
2019-11-12 $91.31 $91.50 $90.95 $91.19 $83.56 2,293,609
2019-11-11 $91.12 $91.23 $90.97 $91.18 $83.55 1,104,704
2019-11-08 $91.21 $91.53 $90.85 $91.53 $83.87 769,701
2019-11-07 $91.49 $91.68 $91.13 $91.27 $83.63 2,209,660
2019-11-06 $90.93 $91.08 $90.72 $91.01 $83.39 888,196
2019-11-05 $90.88 $91.06 $90.74 $90.85 $83.25 1,108,377
2019-11-04 $90.85 $91.02 $90.65 $90.81 $83.21 1,027,067
2019-11-01 $90.00 $90.40 $89.99 $90.40 $82.84 980,120
2019-10-31 $89.80 $89.85 $89.05 $89.66 $82.16 777,346
2019-10-30 $89.92 $90.03 $89.43 $89.92 $82.40 789,453
2019-10-29 $89.59 $90.02 $89.54 $89.82 $82.30 908,181
2019-10-28 $89.68 $89.99 $89.58 $89.64 $82.14 857,092
2019-10-25 $88.93 $89.53 $88.93 $89.39 $81.91 803,790
2019-10-24 $89.42 $89.45 $88.71 $88.93 $81.49 792,326
2019-10-23 $88.83 $89.21 $88.73 $89.21 $81.75 711,621
2019-10-22 $89.08 $89.45 $88.79 $89.07 $81.62 838,100
2019-10-21 $88.78 $89.04 $88.78 $89.01 $81.56 1,355,082
2019-10-18 $88.23 $88.58 $88.15 $88.37 $80.98 967,385
2019-10-17 $88.50 $88.68 $88.20 $88.44 $81.04 663,667
2019-10-16 $88.34 $88.51 $88.13 $88.22 $80.84 616,386
2019-10-15 $87.98 $88.62 $87.87 $88.33 $80.94 1,134,607
2019-10-14 $87.76 $87.85 $87.60 $87.73 $80.39 593,412
2019-10-11 $87.83 $88.58 $87.63 $87.89 $80.54 1,202,517
2019-10-10 $86.41 $87.27 $86.35 $86.94 $79.67 898,378
2019-10-09 $86.37 $86.71 $86.08 $86.42 $79.19 688,066
2019-10-08 $86.65 $86.65 $85.80 $85.84 $78.66 958,268
2019-10-07 $87.47 $87.84 $87.17 $87.21 $79.91 667,218
2019-10-04 $86.63 $87.69 $86.61 $87.64 $80.31 804,855
2019-10-03 $85.91 $86.48 $85.07 $86.48 $79.24 1,181,452
2019-10-02 $87.08 $87.08 $85.59 $85.97 $78.78 1,160,242
2019-10-01 $88.99 $89.08 $87.41 $87.53 $80.21 1,265,839
2019-09-30 $88.54 $88.99 $88.51 $88.73 $81.31 864,806
2019-09-27 $88.69 $88.90 $88.01 $88.46 $81.06 1,013,200
2019-09-26 $88.62 $88.63 $88.04 $88.42 $81.02 866,125
2019-09-25 $88.23 $88.64 $87.96 $88.52 $81.11 1,035,377
2019-09-24 $88.91 $88.96 $87.92 $88.20 $80.82 1,305,386
2019-09-23 $89.14 $89.69 $89.09 $89.48 $81.27 1,164,276
2019-09-20 $89.66 $89.90 $89.16 $89.37 $81.17 1,117,364
2019-09-19 $89.64 $89.88 $89.31 $89.44 $81.23 551,778
2019-09-18 $89.33 $89.54 $88.87 $89.52 $81.30 701,094
2019-09-17 $89.28 $89.45 $89.06 $89.43 $81.22 1,121,699
2019-09-16 $89.54 $89.55 $89.15 $89.32 $81.12 1,191,464
2019-09-13 $89.95 $90.11 $89.61 $89.72 $81.49 770,065
2019-09-12 $89.72 $90.02 $89.33 $89.75 $81.51 1,608,465
2019-09-11 $88.94 $89.61 $88.69 $89.57 $81.35 1,534,394
2019-09-10 $88.23 $88.90 $88.20 $88.90 $80.74 810,515
2019-09-09 $88.30 $88.45 $88.09 $88.44 $80.32 947,984
2019-09-06 $87.90 $88.07 $87.71 $87.92 $79.85 792,310
2019-09-05 $87.54 $88.18 $87.50 $87.75 $79.70 795,290
2019-09-04 $86.58 $86.87 $86.39 $86.82 $78.85 687,404
2019-09-03 $85.68 $85.97 $85.21 $85.94 $78.05 969,824
2019-08-30 $86.46 $86.59 $85.95 $86.16 $78.25 613,400
2019-08-29 $85.91 $86.16 $85.52 $86.03 $78.13 804,683
2019-08-28 $84.36 $85.23 $84.25 $85.22 $77.40 688,732
2019-08-27 $85.29 $85.48 $84.35 $84.50 $76.75 799,832
2019-08-26 $84.68 $84.89 $84.27 $84.84 $77.05 927,738
2019-08-23 $85.79 $86.11 $83.62 $84.07 $76.35 1,269,451
2019-08-22 $86.29 $86.53 $85.71 $86.17 $78.26 649,463
2019-08-21 $86.07 $86.22 $85.86 $86.09 $78.19 851,520
2019-08-20 $86.10 $86.12 $85.41 $85.46 $77.62 706,137
2019-08-19 $86.10 $86.44 $85.97 $86.22 $78.31 833,515
2019-08-16 $84.43 $85.35 $84.43 $85.24 $77.42 748,281
2019-08-15 $84.14 $84.30 $83.32 $83.93 $76.23 1,027,501
2019-08-14 $85.13 $85.21 $83.83 $83.90 $76.20 1,313,274
2019-08-13 $85.16 $86.80 $85.06 $86.27 $78.35 1,197,623
2019-08-12 $85.75 $85.85 $84.92 $85.25 $77.43 1,057,817
2019-08-09 $86.37 $86.56 $85.55 $86.14 $78.23 855,177
2019-08-08 $85.59 $86.61 $85.45 $86.59 $78.64 1,125,384
2019-08-07 $84.47 $85.47 $83.58 $85.21 $77.39 1,212,095
2019-08-06 $84.86 $85.36 $84.21 $85.29 $77.46 1,525,659
2019-08-05 $85.71 $85.89 $83.83 $84.51 $76.75 2,188,945
2019-08-02 $86.93 $87.06 $86.25 $86.64 $78.69 1,294,274
2019-08-01 $88.03 $88.73 $86.93 $87.05 $79.06 1,084,739
2019-07-31 $88.85 $88.91 $87.42 $88.01 $79.93 883,371
2019-07-30 $88.89 $89.00 $88.70 $88.96 $80.80 1,144,311
2019-07-29 $89.19 $89.35 $89.09 $89.21 $81.02 562,248
2019-07-26 $88.90 $89.27 $88.73 $89.22 $81.03 423,062
2019-07-25 $89.06 $89.12 $88.55 $88.80 $80.65 518,198
2019-07-24 $88.57 $89.12 $88.51 $89.12 $80.94 558,959
2019-07-23 $88.30 $88.64 $88.14 $88.60 $80.47 832,230
2019-07-22 $88.15 $88.17 $87.75 $87.99 $79.91 496,232
2019-07-19 $88.67 $88.67 $88.03 $88.09 $80.01 600,762
2019-07-18 $87.93 $88.57 $87.83 $88.46 $80.34 741,480
2019-07-17 $88.55 $88.58 $87.96 $87.98 $79.91 521,996
2019-07-16 $88.73 $88.76 $88.44 $88.49 $80.37 619,435
2019-07-15 $88.82 $88.82 $88.61 $88.78 $80.63 729,254
2019-07-12 $88.52 $88.72 $88.37 $88.72 $80.58 661,892
2019-07-11 $88.41 $88.44 $87.90 $88.34 $80.23 742,048
2019-07-10 $88.40 $88.63 $88.19 $88.34 $80.23 547,633
2019-07-09 $87.85 $88.14 $87.83 $88.08 $80.00 600,365
2019-07-08 $88.31 $88.48 $88.00 $88.15 $80.06 564,582
2019-07-05 $88.43 $88.66 $88.03 $88.58 $80.45 502,761
2019-07-03 $88.24 $88.76 $88.24 $88.75 $80.61 471,192
2019-07-02 $87.85 $88.09 $87.54 $88.09 $80.01 1,146,610
2019-07-01 $88.00 $88.28 $87.51 $87.91 $79.84 987,257
2019-06-28 $87.11 $87.44 $87.07 $87.38 $79.36 1,021,138
2019-06-27 $86.76 $86.93 $86.60 $86.76 $78.80 949,823
2019-06-26 $87.05 $87.11 $86.50 $86.50 $78.56 526,206
2019-06-25 $87.44 $87.44 $86.83 $86.89 $78.92 817,791
2019-06-24 $87.60 $87.75 $87.41 $87.50 $79.47 601,697
2019-06-21 $87.52 $87.91 $87.40 $87.62 $79.58 2,384,304
2019-06-20 $87.55 $87.69 $86.90 $87.56 $79.52 960,147
2019-06-19 $86.79 $87.03 $86.55 $86.84 $78.87 723,520
2019-06-18 $86.33 $87.03 $86.33 $86.74 $78.78 687,315
2019-06-17 $86.23 $86.26 $85.94 $86.00 $78.11 663,806
2019-06-14 $86.77 $87.02 $86.56 $86.82 $78.28 506,238
2019-06-13 $86.86 $87.10 $86.62 $86.96 $78.41 756,637
2019-06-12 $86.70 $86.88 $86.50 $86.60 $78.09 589,366
2019-06-11 $87.00 $87.18 $86.59 $86.72 $78.19 560,872
2019-06-10 $86.81 $86.93 $86.48 $86.55 $78.04 2,136,479
2019-06-07 $86.27 $86.82 $86.26 $86.37 $77.88 595,206
2019-06-06 $85.57 $86.25 $85.47 $86.00 $77.54 684,499
2019-06-05 $85.34 $85.45 $84.81 $85.44 $77.04 1,241,232
2019-06-04 $84.12 $85.01 $84.08 $84.98 $76.62 857,442
2019-06-03 $82.72 $83.54 $82.68 $83.43 $75.23 1,240,930
2019-05-31 $82.89 $83.04 $82.45 $82.53 $74.42 1,352,181
2019-05-30 $83.82 $84.07 $83.34 $83.67 $75.44 2,847,419
2019-05-29 $83.79 $84.02 $83.11 $83.66 $75.43 2,089,156
2019-05-28 $85.39 $85.45 $84.13 $84.13 $75.86 657,713
2019-05-24 $85.60 $85.62 $85.10 $85.34 $76.95 533,139
2019-05-23 $85.38 $85.40 $84.68 $85.16 $76.79 807,865
2019-05-22 $85.95 $86.15 $85.76 $86.02 $77.56 691,887
2019-05-21 $86.08 $86.38 $86.00 $86.27 $77.79 606,622
2019-05-20 $85.57 $86.09 $85.41 $85.66 $77.24 564,899
2019-05-17 $85.65 $86.52 $85.56 $85.94 $77.49 851,613
2019-05-16 $85.82 $86.69 $85.82 $86.27 $77.79 612,460
2019-05-15 $84.94 $85.76 $84.75 $85.58 $77.17 709,380
2019-05-14 $85.01 $85.85 $84.93 $85.35 $76.96 988,371
2019-05-13 $85.07 $85.28 $84.40 $84.76 $76.43 1,093,811
2019-05-10 $85.48 $86.52 $84.72 $86.35 $77.86 853,038
2019-05-09 $85.49 $85.94 $84.88 $85.78 $77.35 1,076,157
2019-05-08 $86.27 $86.55 $85.97 $86.02 $77.56 1,162,910
2019-05-07 $86.87 $86.94 $85.78 $86.32 $77.83 1,256,495
2019-05-06 $86.74 $87.64 $86.65 $87.53 $78.92 810,283
2019-05-03 $87.50 $87.94 $87.40 $87.84 $79.20 601,657
2019-05-02 $87.29 $87.56 $86.76 $87.15 $78.58 971,435
2019-05-01 $88.17 $88.18 $87.31 $87.31 $78.73 844,087
2019-04-30 $87.82 $88.22 $87.51 $88.09 $79.43 674,522
2019-04-29 $87.54 $87.84 $87.49 $87.64 $79.02 808,726
2019-04-26 $87.15 $87.52 $87.06 $87.52 $78.91 951,498
2019-04-25 $87.39 $87.49 $86.90 $87.27 $78.69 724,104
2019-04-24 $87.92 $88.00 $87.60 $87.76 $79.13 703,103
2019-04-23 $87.67 $88.08 $87.44 $88.05 $79.39 1,106,767
2019-04-22 $87.47 $87.75 $87.40 $87.59 $78.98 747,743
2019-04-18 $88.02 $88.02 $87.46 $87.67 $79.05 1,005,827
2019-04-17 $88.16 $88.25 $87.72 $87.83 $79.19 867,517
2019-04-16 $87.66 $87.89 $87.60 $87.89 $79.25 812,967
2019-04-15 $87.55 $87.57 $87.25 $87.45 $78.85 669,551
2019-04-12 $87.41 $87.58 $87.19 $87.49 $78.89 691,708
2019-04-11 $87.03 $87.15 $86.74 $87.02 $78.46 643,654
2019-04-10 $86.79 $86.93 $86.67 $86.91 $78.36 557,125
2019-04-09 $86.95 $86.95 $86.48 $86.64 $78.12 864,119
2019-04-08 $87.02 $87.24 $86.91 $87.24 $78.66 837,559
2019-04-05 $86.88 $87.09 $86.72 $87.09 $78.53 821,895
2019-04-04 $86.53 $86.75 $86.40 $86.73 $78.20 654,865
2019-04-03 $86.67 $86.76 $86.20 $86.45 $77.95 806,011
2019-04-02 $86.52 $86.58 $86.18 $86.33 $77.84 789,367
2019-04-01 $86.11 $86.61 $85.80 $86.53 $78.02 1,068,061
2019-03-29 $85.61 $85.69 $85.22 $85.66 $77.24 1,529,240
2019-03-28 $85.23 $85.43 $84.70 $85.21 $76.83 1,088,832
2019-03-27 $85.36 $85.55 $84.61 $85.02 $76.66 1,173,375
2019-03-26 $84.94 $85.52 $84.92 $85.36 $76.97 805,685
2019-03-25 $84.56 $84.85 $84.14 $84.49 $76.18 2,941,642
2019-03-22 $86.24 $86.38 $85.21 $85.33 $76.35 3,204,748
2019-03-21 $85.67 $86.81 $85.66 $86.63 $77.51 742,306
2019-03-20 $86.40 $86.60 $85.81 $85.90 $76.86 864,564
2019-03-19 $87.00 $87.15 $86.22 $86.52 $77.42 670,103
2019-03-18 $86.50 $86.77 $86.41 $86.72 $77.60 712,606
2019-03-15 $86.09 $86.57 $86.04 $86.43 $77.34 796,122
2019-03-14 $85.98 $86.12 $85.75 $85.90 $76.86 678,522
2019-03-13 $85.78 $86.23 $85.67 $86.01 $76.96 767,550
2019-03-12 $85.60 $85.82 $85.38 $85.55 $76.55 658,602
2019-03-11 $84.62 $85.51 $84.55 $85.49 $76.49 967,797
2019-03-08 $84.22 $84.57 $83.96 $84.54 $75.64 1,205,146
2019-03-07 $85.10 $85.11 $84.42 $84.69 $75.78 1,013,395
2019-03-06 $85.71 $85.72 $85.07 $85.19 $76.23 671,965
2019-03-05 $85.94 $85.94 $85.62 $85.74 $76.72 589,065
2019-03-04 $86.48 $86.60 $85.14 $85.92 $76.88 1,038,476
2019-03-01 $86.38 $86.50 $85.81 $86.21 $77.14 835,274
2019-02-28 $85.93 $86.06 $85.74 $85.87 $76.83 911,993
2019-02-27 $85.73 $86.07 $85.54 $85.96 $76.92 1,223,463
2019-02-26 $85.90 $86.18 $85.79 $85.86 $76.83 610,931
2019-02-25 $86.22 $86.43 $85.96 $86.01 $76.96 822,811
2019-02-22 $85.63 $85.88 $85.47 $85.83 $76.80 914,210
2019-02-21 $85.46 $85.58 $85.09 $85.41 $76.42 742,992
2019-02-20 $85.25 $85.75 $85.16 $85.65 $76.64 810,071
2019-02-19 $84.93 $85.51 $84.75 $85.29 $76.32 1,003,118
2019-02-15 $84.58 $85.12 $84.51 $85.12 $76.16 770,349
2019-02-14 $84.05 $84.38 $83.73 $83.97 $75.13 601,402
2019-02-13 $84.29 $84.53 $84.13 $84.36 $75.48 735,341
2019-02-12 $83.54 $84.20 $83.52 $84.05 $75.21 768,163
2019-02-11 $83.17 $83.25 $82.83 $83.07 $74.33 1,043,561
2019-02-08 $82.54 $83.00 $82.23 $83.00 $74.27 797,480
2019-02-07 $83.18 $83.25 $82.33 $82.92 $74.19 917,660
2019-02-06 $83.35 $83.65 $83.35 $83.52 $74.73 922,284
2019-02-05 $83.39 $83.56 $83.14 $83.46 $74.68 873,018
2019-02-04 $83.02 $83.26 $82.51 $83.26 $74.50 810,748
2019-02-01 $82.97 $83.24 $82.73 $83.02 $74.28 1,201,792
2019-01-31 $81.90 $82.89 $81.71 $82.75 $74.04 1,775,214
2019-01-30 $81.64 $82.34 $81.31 $82.05 $73.42 1,008,912
2019-01-29 $81.26 $81.62 $81.20 $81.44 $72.87 2,091,043
2019-01-28 $81.05 $81.19 $80.57 $81.18 $72.64 4,629,415
2019-01-25 $81.80 $82.01 $81.48 $81.59 $73.00 1,067,662
2019-01-24 $81.47 $81.63 $80.95 $81.42 $72.85 2,142,384
2019-01-23 $81.59 $81.83 $80.83 $81.52 $72.94 846,164
2019-01-22 $81.73 $81.83 $80.74 $81.24 $72.69 4,784,525
2019-01-18 $81.65 $82.26 $81.46 $82.15 $73.51 2,837,383
2019-01-17 $80.15 $81.31 $80.15 $81.02 $72.49 1,769,833
2019-01-16 $80.49 $80.75 $80.35 $80.39 $71.93 1,129,844
2019-01-15 $79.98 $80.56 $79.93 $80.45 $71.98 2,239,663
2019-01-14 $79.87 $80.17 $79.73 $79.98 $71.56 2,467,639
2019-01-11 $80.06 $80.46 $79.85 $80.42 $71.96 1,896,686
2019-01-10 $79.63 $80.37 $79.38 $80.32 $71.87 1,767,181
2019-01-09 $80.21 $80.30 $79.63 $79.95 $71.54 1,353,263
2019-01-08 $80.02 $80.03 $79.32 $79.96 $71.55 1,380,748
2019-01-07 $78.97 $79.84 $78.47 $79.31 $70.96 2,454,458
2019-01-04 $77.62 $79.00 $77.50 $78.93 $70.62 2,119,955
2019-01-03 $77.77 $77.81 $76.58 $76.70 $68.63 2,394,512
2019-01-02 $77.07 $78.28 $76.78 $78.12 $69.90 2,171,126
2018-12-31 $77.72 $77.99 $77.16 $77.99 $69.78 3,193,407
2018-12-28 $77.84 $78.35 $77.09 $77.32 $69.18 5,142,528
2018-12-27 $75.75 $77.37 $74.74 $77.37 $69.23 4,651,743
2018-12-26 $74.03 $76.63 $73.18 $76.62 $68.56 5,903,444
2018-12-24 $75.47 $75.75 $73.66 $73.71 $65.95 2,953,043
2018-12-21 $77.61 $79.13 $76.50 $76.65 $67.90 4,697,835
2018-12-20 $78.18 $78.74 $76.89 $77.62 $68.76 4,492,121
2018-12-19 $79.65 $80.81 $78.09 $78.54 $69.58 3,361,329
2018-12-18 $80.49 $80.71 $79.13 $79.55 $70.47 4,578,456
2018-12-17 $81.15 $81.57 $79.50 $79.95 $70.83 4,865,117
2018-12-14 $82.17 $82.48 $81.23 $81.46 $72.17 2,609,687
2018-12-13 $83.00 $83.27 $82.45 $82.81 $73.36 2,488,169
2018-12-12 $83.41 $83.65 $82.77 $82.79 $73.34 1,764,792
2018-12-11 $83.47 $83.61 $82.06 $82.49 $73.08 1,906,463
2018-12-10 $82.63 $82.82 $80.92 $82.54 $73.12 3,070,893
2018-12-07 $84.06 $84.53 $82.34 $82.65 $73.22 2,744,932
2018-12-06 $83.37 $84.07 $82.06 $84.07 $74.48 2,465,805
2018-12-04 $86.62 $86.76 $84.35 $84.48 $74.84 2,201,128
2018-12-03 $87.18 $87.21 $86.09 $86.73 $76.83 1,971,898
2018-11-30 $85.31 $86.31 $85.21 $86.22 $76.38 1,256,795
2018-11-29 $85.22 $85.81 $85.02 $85.39 $75.65 1,286,250
2018-11-28 $84.44 $85.43 $84.00 $85.43 $75.68 1,504,633
2018-11-27 $83.57 $84.23 $83.42 $84.20 $74.59 1,275,531
2018-11-26 $83.42 $83.92 $83.35 $83.84 $74.27 1,527,537
2018-11-23 $82.88 $83.26 $82.72 $82.85 $73.40 499,110
2018-11-21 $83.71 $83.90 $83.33 $83.35 $73.84 1,124,324
2018-11-20 $84.18 $84.50 $83.20 $83.48 $73.95 1,663,503
2018-11-19 $85.18 $85.49 $84.51 $84.93 $75.24 1,386,764
2018-11-16 $84.65 $85.50 $84.65 $85.29 $75.56 1,015,331
2018-11-15 $83.72 $84.96 $83.36 $84.84 $75.16 1,432,300
2018-11-14 $85.09 $85.14 $83.59 $84.10 $74.50 1,047,329
2018-11-13 $84.91 $85.34 $84.33 $84.56 $74.91 953,341
2018-11-12 $85.61 $85.70 $84.57 $84.74 $75.07 1,204,950
2018-11-09 $85.84 $86.04 $85.33 $85.75 $75.97 1,157,970
2018-11-08 $85.95 $86.43 $85.84 $86.13 $76.30 746,720
2018-11-07 $85.60 $86.24 $85.10 $86.18 $76.35 1,131,283
2018-11-06 $84.47 $85.04 $84.42 $85.02 $75.32 744,541
2018-11-05 $83.77 $84.70 $83.77 $84.47 $74.83 972,023
2018-11-02 $84.54 $84.61 $82.94 $83.63 $74.09 1,225,326
2018-11-01 $83.55 $84.03 $83.34 $83.89 $74.32 1,491,088
2018-10-31 $83.67 $83.99 $83.21 $83.26 $73.76 1,952,880
2018-10-30 $81.79 $83.24 $81.79 $83.13 $73.64 2,585,133
2018-10-29 $82.27 $82.95 $80.76 $81.71 $72.39 1,740,999
2018-10-26 $81.87 $82.20 $80.80 $81.40 $72.11 2,621,778
2018-10-25 $82.12 $82.93 $81.65 $82.45 $73.04 1,067,089
2018-10-24 $83.39 $83.45 $81.54 $81.66 $72.34 1,087,340
2018-10-23 $82.94 $83.91 $82.40 $83.50 $73.97 1,305,952
2018-10-22 $84.68 $84.93 $83.76 $83.95 $74.37 599,690
2018-10-19 $84.51 $85.14 $84.39 $84.54 $74.89 674,748
2018-10-18 $85.04 $85.43 $84.05 $84.46 $74.82 794,435
2018-10-17 $84.85 $85.47 $84.34 $85.23 $75.51 856,769
2018-10-16 $84.12 $85.05 $83.90 $84.95 $75.26 931,001
2018-10-15 $83.72 $84.44 $83.67 $83.71 $74.16 1,024,501
2018-10-12 $84.33 $84.33 $82.89 $83.81 $74.25 1,803,727
2018-10-11 $85.51 $85.68 $82.99 $83.38 $73.87 2,280,200
2018-10-10 $87.55 $87.81 $85.67 $85.75 $75.97 1,087,442
2018-10-09 $87.86 $88.07 $87.51 $87.70 $77.69 646,583
2018-10-08 $87.37 $88.09 $87.30 $87.98 $77.94 606,041
2018-10-05 $87.87 $88.10 $87.21 $87.55 $77.56 547,734
2018-10-04 $87.78 $87.91 $87.24 $87.81 $77.79 580,034
2018-10-03 $88.15 $88.39 $87.77 $87.90 $77.87 471,891
2018-10-02 $87.48 $87.97 $87.42 $87.86 $77.83 643,273
2018-10-01 $87.56 $87.73 $87.26 $87.48 $77.50 847,844
2018-09-28 $86.88 $87.28 $86.83 $87.09 $77.15 601,188
2018-09-27 $87.10 $87.55 $86.95 $87.05 $77.12 605,661
2018-09-26 $87.56 $87.76 $86.96 $87.05 $77.12 493,453
2018-09-25 $88.75 $88.80 $88.04 $88.12 $77.47 459,899
2018-09-24 $89.23 $89.24 $88.48 $88.61 $77.90 660,167
2018-09-21 $89.47 $89.47 $89.28 $89.34 $78.54 594,131
2018-09-20 $88.75 $89.23 $88.72 $89.14 $78.36 557,402
2018-09-19 $88.31 $88.71 $88.31 $88.41 $77.72 500,603
2018-09-18 $88.12 $88.54 $87.93 $88.34 $77.66 514,141
2018-09-17 $88.29 $88.29 $87.95 $88.04 $77.40 755,102
2018-09-14 $88.00 $88.08 $87.75 $88.04 $77.40 448,406
2018-09-13 $87.87 $88.00 $87.64 $87.98 $77.34 472,759
2018-09-12 $87.43 $87.77 $87.37 $87.58 $76.99 510,221
2018-09-11 $87.36 $87.67 $87.17 $87.45 $76.88 559,489
2018-09-10 $87.68 $88.02 $87.52 $87.55 $76.97 602,649
2018-09-07 $87.36 $87.53 $87.10 $87.37 $76.81 552,061
2018-09-06 $87.74 $87.91 $87.33 $87.59 $77.00 723,836
2018-09-05 $87.15 $87.79 $87.06 $87.75 $77.14 693,640
2018-09-04 $87.36 $87.41 $86.96 $87.28 $76.73 565,504
2018-08-31 $87.36 $87.56 $87.08 $87.41 $76.84 459,874
2018-08-30 $87.86 $87.95 $87.37 $87.52 $76.94 581,512
2018-08-29 $87.85 $88.12 $87.59 $87.98 $77.34 452,845
2018-08-28 $88.06 $88.09 $87.71 $87.82 $77.20 557,573
2018-08-27 $87.72 $88.02 $87.69 $87.91 $77.28 649,032
2018-08-24 $87.19 $87.52 $87.11 $87.44 $76.87 461,080
2018-08-23 $87.28 $87.33 $86.96 $87.06 $76.54 705,545
2018-08-22 $87.55 $87.59 $87.31 $87.33 $76.77 581,555
2018-08-21 $87.60 $87.90 $87.58 $87.62 $77.03 659,398
2018-08-20 $87.40 $87.63 $87.35 $87.51 $76.93 517,900
2018-08-17 $86.76 $87.49 $86.76 $87.33 $76.77 415,671
2018-08-16 $86.30 $86.99 $86.14 $86.85 $76.35 1,147,578
2018-08-15 $85.77 $85.88 $85.26 $85.81 $75.44 1,559,417
2018-08-14 $85.88 $86.26 $85.75 $86.14 $75.73 606,257
2018-08-13 $86.18 $86.21 $85.58 $85.71 $75.35 692,451
2018-08-10 $86.17 $86.27 $85.85 $86.08 $75.67 573,505
2018-08-09 $86.97 $86.97 $86.57 $86.61 $76.14 433,770
2018-08-08 $86.97 $86.97 $86.63 $86.78 $76.29 478,167
2018-08-07 $86.94 $87.10 $86.79 $86.96 $76.45 517,253
2018-08-06 $86.53 $86.90 $86.34 $86.77 $76.28 1,658,276
2018-08-03 $86.00 $86.64 $86.00 $86.64 $76.17 834,672
2018-08-02 $85.45 $86.08 $85.38 $86.01 $75.61 775,170
2018-08-01 $86.29 $86.29 $85.77 $85.90 $75.52 501,404
2018-07-31 $86.25 $86.59 $86.17 $86.45 $76.00 596,459
2018-07-30 $85.92 $86.26 $85.92 $86.02 $75.62 518,552
2018-07-27 $85.83 $86.12 $85.64 $85.88 $75.50 633,013
2018-07-26 $85.89 $86.29 $85.88 $86.08 $75.67 472,282
2018-07-25 $85.11 $85.70 $84.93 $85.66 $75.30 565,979
2018-07-24 $84.90 $85.25 $84.88 $85.18 $74.88 821,789
2018-07-23 $84.57 $84.76 $84.37 $84.70 $74.46 413,065
2018-07-20 $84.70 $84.74 $84.48 $84.63 $74.40 425,850
2018-07-19 $84.93 $85.04 $84.60 $84.85 $74.59 449,245
2018-07-18 $84.96 $85.13 $84.84 $85.07 $74.79 616,151
2018-07-17 $84.74 $85.15 $84.74 $85.01 $74.73 470,355
2018-07-16 $84.77 $84.86 $84.59 $84.82 $74.57 489,276
2018-07-13 $84.69 $84.97 $84.63 $84.76 $74.51 440,688
2018-07-12 $84.77 $84.98 $84.45 $84.83 $74.58 531,358
2018-07-11 $84.82 $84.86 $84.34 $84.46 $74.25 594,745
2018-07-10 $84.91 $85.30 $84.90 $85.26 $74.95 472,706
2018-07-09 $84.44 $84.90 $84.42 $84.68 $74.44 891,985
2018-07-06 $83.66 $84.34 $83.50 $84.20 $74.02 473,855
2018-07-05 $83.38 $83.68 $83.03 $83.66 $73.55 733,602
2018-07-03 $83.34 $83.53 $82.84 $82.99 $72.96 432,098
2018-07-02 $82.57 $83.04 $82.38 $83.01 $72.98 669,903
2018-06-29 $83.29 $83.80 $83.02 $83.05 $73.01 1,021,037
2018-06-28 $82.62 $83.16 $82.39 $82.97 $72.94 803,526
2018-06-27 $83.23 $83.73 $82.61 $82.62 $72.63 827,015
2018-06-26 $83.33 $83.37 $82.96 $83.08 $73.04 857,664
2018-06-25 $83.57 $83.60 $82.66 $83.19 $73.13 844,913
2018-06-22 $84.00 $84.16 $83.78 $83.86 $73.72 625,722
2018-06-21 $84.55 $84.57 $83.91 $84.07 $73.36 608,381
2018-06-20 $84.91 $84.98 $84.47 $84.63 $73.84 538,539
2018-06-19 $84.08 $84.74 $84.05 $84.65 $73.86 581,861
2018-06-18 $84.84 $84.98 $84.52 $84.84 $74.03 762,539
2018-06-15 $85.22 $85.47 $84.73 $85.34 $74.46 634,830
2018-06-14 $85.73 $85.73 $85.29 $85.42 $74.53 620,124
2018-06-13 $85.96 $85.96 $85.36 $85.41 $74.53 552,362
2018-06-12 $86.11 $86.14 $85.74 $85.95 $75.00 480,730
2018-06-11 $86.06 $86.21 $85.95 $85.99 $75.03 641,113
2018-06-08 $85.60 $85.99 $85.56 $85.98 $75.02 562,429
2018-06-07 $85.70 $85.93 $85.45 $85.70 $74.78 566,466
2018-06-06 $85.11 $85.56 $84.92 $85.56 $74.66 685,141
2018-06-05 $84.91 $85.10 $84.68 $84.96 $74.13 432,249
2018-06-04 $84.95 $85.21 $84.78 $84.93 $74.11 884,090
2018-06-01 $84.35 $84.75 $84.35 $84.63 $73.84 478,992
2018-05-31 $84.48 $84.48 $83.75 $83.92 $73.22 772,698
2018-05-30 $83.77 $84.72 $83.77 $84.57 $73.79 944,794
2018-05-29 $83.69 $83.96 $82.91 $83.33 $72.71 932,695
2018-05-25 $84.33 $84.39 $83.98 $84.23 $73.50 450,193
2018-05-24 $84.61 $84.66 $83.91 $84.52 $73.75 488,993
2018-05-23 $84.18 $84.76 $84.07 $84.74 $73.94 761,625
2018-05-22 $84.95 $85.11 $84.49 $84.56 $73.78 625,090
2018-05-21 $84.55 $84.93 $84.43 $84.78 $73.98 826,392
2018-05-18 $84.26 $84.33 $84.02 $84.10 $73.38 398,474
2018-05-17 $84.31 $84.68 $84.06 $84.31 $73.57 1,150,043
2018-05-16 $84.06 $84.51 $84.01 $84.39 $73.64 369,252
2018-05-15 $84.11 $84.11 $83.73 $84.02 $73.31 574,390
2018-05-14 $84.57 $84.80 $84.28 $84.42 $73.66 948,962
2018-05-11 $84.13 $84.43 $84.03 $84.28 $73.54 1,052,347
2018-05-10 $83.58 $84.13 $83.50 $84.04 $73.33 968,334
2018-05-09 $82.78 $83.43 $82.60 $83.28 $72.67 913,335
2018-05-08 $82.53 $82.67 $81.99 $82.50 $71.99 744,737
2018-05-07 $82.79 $83.05 $82.45 $82.67 $72.13 859,889
2018-05-04 $81.30 $82.78 $81.12 $82.51 $71.99 1,041,080
2018-05-03 $81.47 $81.84 $80.57 $81.63 $71.23 987,417
2018-05-02 $82.28 $82.37 $81.50 $81.65 $71.24 582,656
2018-05-01 $82.40 $82.48 $81.64 $82.44 $71.93 912,086
2018-04-30 $83.67 $83.84 $82.59 $82.60 $72.07 528,860
2018-04-27 $83.42 $83.60 $83.10 $83.41 $72.78 787,127
2018-04-26 $82.85 $83.58 $82.72 $83.32 $72.70 833,212
2018-04-25 $82.56 $82.80 $81.91 $82.67 $72.13 852,950
2018-04-24 $83.79 $83.79 $81.97 $82.50 $71.99 1,079,761
2018-04-23 $83.31 $83.50 $82.93 $83.31 $72.69 1,737,645
2018-04-20 $83.75 $83.83 $82.82 $83.13 $72.54 667,349
2018-04-19 $84.00 $84.00 $83.27 $83.65 $72.99 496,090
2018-04-18 $84.56 $84.61 $84.27 $84.29 $73.55 722,535
2018-04-17 $84.35 $84.64 $84.12 $84.40 $73.64 1,134,256
2018-04-16 $83.68 $84.11 $83.45 $83.87 $73.18 718,891
2018-04-13 $83.80 $83.85 $82.85 $83.18 $72.58 586,365
2018-04-12 $83.22 $83.71 $83.16 $83.35 $72.73 648,481
2018-04-11 $82.75 $83.28 $82.63 $82.80 $72.25 662,592
2018-04-10 $82.91 $83.50 $82.59 $83.24 $72.63 743,131
2018-04-09 $82.09 $83.09 $81.81 $81.89 $71.45 608,126
2018-04-06 $82.61 $83.13 $81.00 $81.58 $71.18 1,072,534
2018-04-05 $83.07 $83.52 $82.79 $83.25 $72.64 588,710
2018-04-04 $80.61 $82.86 $80.50 $82.72 $72.18 1,001,338
2018-04-03 $81.00 $81.86 $80.58 $81.77 $71.35 803,912
2018-04-02 $82.29 $82.37 $79.78 $80.64 $70.36 1,864,380
2018-03-29 $81.95 $82.85 $81.76 $82.49 $71.98 877,945
2018-03-28 $81.62 $82.26 $81.29 $81.53 $71.14 958,718
2018-03-27 $82.68 $83.01 $80.97 $81.44 $71.06 784,991
2018-03-26 $81.48 $82.46 $80.98 $82.37 $71.87 1,198,887
2018-03-23 $82.71 $82.88 $80.86 $80.94 $70.11 1,475,206
2018-03-22 $83.95 $84.12 $82.47 $82.56 $71.51 1,136,735
2018-03-21 $84.71 $85.55 $84.60 $84.70 $73.36 709,685
2018-03-20 $84.90 $85.14 $84.60 $84.74 $73.40 434,084
2018-03-19 $85.56 $85.60 $84.16 $84.69 $73.35 622,506
2018-03-16 $85.59 $86.07 $85.59 $85.75 $74.27 594,683
2018-03-15 $85.77 $85.97 $85.35 $85.51 $74.07 618,450
2018-03-14 $86.61 $86.67 $85.41 $85.60 $74.14 654,831
2018-03-13 $86.97 $87.27 $86.01 $86.20 $74.66 674,447
2018-03-12 $87.00 $87.20 $86.49 $86.64 $75.04 833,076
2018-03-09 $86.12 $86.90 $85.86 $86.89 $75.26 776,603
2018-03-08 $85.42 $85.61 $85.07 $85.60 $74.14 579,402
2018-03-07 $84.58 $85.28 $84.39 $85.18 $73.78 925,819
2018-03-06 $85.61 $85.63 $84.85 $85.35 $73.93 709,732
2018-03-05 $83.94 $85.52 $83.92 $85.30 $73.88 757,347
2018-03-02 $83.44 $84.54 $83.15 $84.33 $73.04 748,671
2018-03-01 $84.95 $85.56 $83.46 $84.01 $72.77 2,086,907
2018-02-28 $86.48 $86.60 $84.93 $84.94 $73.57 1,011,748
2018-02-27 $87.26 $87.60 $86.07 $86.08 $74.56 849,469
2018-02-26 $86.50 $87.17 $86.28 $87.14 $75.48 650,952
2018-02-23 $85.18 $86.12 $85.01 $86.12 $74.59 556,604
2018-02-22 $84.90 $85.61 $84.53 $84.73 $73.39 863,269
2018-02-21 $85.37 $86.10 $84.62 $84.62 $73.29 823,753
2018-02-20 $85.65 $85.89 $85.00 $85.25 $73.84 1,413,459
2018-02-16 $85.80 $86.79 $85.78 $86.08 $74.56 641,242
2018-02-15 $85.55 $85.97 $84.78 $85.97 $74.46 804,764
2018-02-14 $83.73 $85.07 $83.62 $84.96 $73.59 777,882
2018-02-13 $83.54 $84.32 $83.30 $84.17 $72.90 754,706
2018-02-12 $83.54 $84.41 $83.00 $83.89 $72.66 1,142,497
2018-02-09 $82.54 $83.48 $80.32 $82.92 $71.82 2,101,667
2018-02-08 $84.53 $84.72 $81.61 $81.65 $70.72 1,610,257
2018-02-07 $84.49 $85.86 $84.28 $84.51 $73.20 1,524,684
2018-02-06 $82.10 $84.85 $81.60 $84.68 $73.35 3,073,457
2018-02-05 $86.42 $87.05 $83.00 $83.49 $72.32 2,997,828
2018-02-02 $88.48 $88.56 $87.15 $87.18 $75.51 1,604,375
2018-02-01 $88.83 $89.48 $88.81 $89.07 $77.15 897,244
2018-01-31 $89.55 $89.57 $88.68 $89.15 $77.22 854,369
2018-01-30 $89.75 $90.02 $89.16 $89.18 $77.24 1,791,436
2018-01-29 $90.74 $90.84 $90.29 $90.32 $78.23 1,060,836
2018-01-26 $89.97 $90.93 $89.96 $90.91 $78.74 965,720
2018-01-25 $89.81 $89.90 $89.35 $89.62 $77.63 905,258
2018-01-24 $89.74 $89.97 $89.14 $89.49 $77.51 893,024
2018-01-23 $89.60 $89.69 $89.43 $89.53 $77.55 1,978,837
2018-01-22 $88.85 $89.63 $88.81 $89.63 $77.63 1,260,130
2018-01-19 $88.80 $88.89 $88.55 $88.88 $76.98 1,047,388
2018-01-18 $88.92 $88.96 $88.51 $88.59 $76.73 1,636,807
2018-01-17 $88.33 $89.05 $88.16 $88.88 $76.98 1,125,337
2018-01-16 $88.56 $88.82 $87.69 $87.95 $76.18 2,209,725
2018-01-12 $87.90 $88.31 $87.71 $88.20 $76.40 896,927
2018-01-11 $87.37 $87.73 $87.19 $87.71 $75.97 1,138,707
2018-01-10 $87.10 $87.29 $86.82 $87.13 $75.47 921,106
2018-01-09 $87.28 $87.60 $87.21 $87.28 $75.60 1,590,727
2018-01-08 $86.97 $87.17 $86.77 $87.13 $75.47 1,469,662
2018-01-05 $86.85 $87.00 $86.56 $86.97 $75.33 1,280,244
2018-01-04 $86.37 $86.76 $86.29 $86.58 $74.99 964,661
2018-01-03 $86.00 $86.23 $85.80 $86.20 $74.66 1,170,263
2018-01-02 $85.88 $86.07 $85.67 $85.92 $74.42 1,534,451
2017-12-29 $85.97 $86.07 $85.59 $85.63 $74.17 1,211,521
2017-12-28 $85.91 $85.94 $85.70 $85.88 $74.39 875,601
2017-12-27 $85.77 $85.86 $85.60 $85.73 $74.26 806,161
2017-12-26 $85.67 $85.85 $85.57 $85.64 $74.18 1,192,720
2017-12-22 $85.74 $85.80 $85.53 $85.69 $74.22 1,416,371
2017-12-21 $85.76 $85.90 $85.52 $85.65 $74.19 1,110,875
2017-12-20 $86.56 $86.70 $86.07 $86.17 $74.08 1,077,283
2017-12-19 $86.73 $86.73 $86.21 $86.24 $74.14 1,304,396
2017-12-18 $86.55 $86.89 $86.45 $86.50 $74.36 1,391,405
2017-12-15 $85.78 $86.29 $85.73 $86.10 $74.02 1,274,514
2017-12-14 $86.03 $86.03 $85.37 $85.39 $73.41 993,939
2017-12-13 $85.88 $86.14 $85.85 $85.91 $73.86 1,359,982
2017-12-12 $85.74 $85.97 $85.63 $85.83 $73.79 586,987
2017-12-11 $85.37 $85.65 $85.28 $85.63 $73.62 1,290,758
2017-12-08 $85.09 $85.33 $84.96 $85.33 $73.36 911,530
2017-12-07 $84.72 $84.99 $84.65 $84.85 $72.95 983,071
2017-12-06 $84.79 $84.96 $84.72 $84.78 $72.89 1,670,576
2017-12-05 $85.38 $85.51 $84.78 $84.82 $72.92 1,494,443
2017-12-04 $85.57 $85.83 $85.17 $85.19 $73.24 1,275,694
2017-12-01 $84.99 $85.21 $83.90 $84.99 $73.07 1,060,747
2017-11-30 $84.68 $85.43 $84.66 $85.01 $73.08 1,158,506
2017-11-29 $84.18 $84.63 $84.16 $84.50 $72.64 880,644
2017-11-28 $83.22 $84.10 $83.17 $84.07 $72.28 1,200,441
2017-11-27 $83.01 $83.16 $82.99 $83.04 $71.39 872,329
2017-11-24 $83.05 $83.09 $82.98 $83.02 $71.37 274,966
2017-11-22 $83.04 $83.05 $82.85 $82.91 $71.28 700,429
2017-11-21 $82.88 $83.11 $82.85 $82.96 $71.32 1,253,988
2017-11-20 $82.51 $82.70 $82.41 $82.63 $71.04 793,984
2017-11-17 $82.53 $82.62 $82.43 $82.46 $70.89 596,294
2017-11-16 $82.45 $82.84 $82.33 $82.72 $71.11 665,902
2017-11-15 $82.17 $82.34 $81.94 $82.10 $70.58 764,024
2017-11-14 $82.35 $82.54 $82.08 $82.54 $70.96 878,265
2017-11-13 $82.33 $82.64 $82.30 $82.62 $71.03 547,114
2017-11-10 $82.45 $82.56 $82.29 $82.52 $70.94 556,363
2017-11-09 $82.50 $82.66 $82.14 $82.62 $71.03 803,207
2017-11-08 $82.67 $82.91 $82.57 $82.90 $71.27 611,847
2017-11-07 $82.76 $82.85 $82.52 $82.72 $71.11 648,506
2017-11-06 $82.82 $82.83 $82.66 $82.68 $71.08 788,978
2017-11-03 $82.76 $82.90 $82.60 $82.82 $71.20 731,932
2017-11-02 $82.68 $82.82 $82.29 $82.79 $71.17 676,594
2017-11-01 $82.76 $82.95 $82.59 $82.68 $71.08 568,995
2017-10-31 $82.54 $82.60 $82.39 $82.48 $70.91 555,169
2017-10-30 $82.78 $82.87 $82.38 $82.46 $70.89 670,469
2017-10-27 $82.95 $83.10 $82.72 $83.00 $71.36 685,396
2017-10-26 $82.80 $82.97 $82.72 $82.75 $71.14 1,246,370
2017-10-25 $82.95 $83.00 $82.19 $82.57 $70.99 915,179
2017-10-24 $83.17 $83.25 $83.00 $83.08 $71.42 809,697
2017-10-23 $83.32 $83.41 $83.01 $83.05 $71.40 545,080
2017-10-20 $83.03 $83.25 $82.91 $83.25 $71.57 815,228
2017-10-19 $82.46 $82.85 $82.40 $82.84 $71.22 528,740
2017-10-18 $82.63 $82.71 $82.48 $82.61 $71.02 595,948
2017-10-17 $82.40 $82.50 $82.27 $82.48 $70.91 420,813
2017-10-16 $82.44 $82.53 $82.29 $82.40 $70.84 577,203
2017-10-13 $82.47 $82.60 $82.31 $82.36 $70.81 537,980
2017-10-12 $82.33 $82.47 $82.22 $82.34 $70.79 737,551
2017-10-11 $82.32 $82.45 $82.29 $82.45 $70.88 548,786
2017-10-10 $82.15 $82.38 $82.13 $82.38 $70.82 507,987
2017-10-09 $82.04 $82.11 $81.83 $81.93 $70.44 489,491
2017-10-06 $81.97 $82.02 $81.76 $81.93 $70.44 842,238
2017-10-05 $81.85 $82.12 $81.80 $82.10 $70.58 783,081
2017-10-04 $81.62 $81.79 $81.50 $81.78 $70.31 619,328
2017-10-03 $81.62 $81.69 $81.46 $81.69 $70.23 479,782
2017-10-02 $81.11 $81.54 $81.03 $81.53 $70.09 816,504
2017-09-29 $80.98 $81.09 $80.80 $81.07 $69.70 466,090
2017-09-28 $80.73 $81.02 $80.63 $80.96 $69.60 461,105
2017-09-27 $80.99 $81.00 $80.51 $80.82 $69.48 598,068
2017-09-26 $80.99 $81.05 $80.78 $80.82 $69.48 665,846
2017-09-25 $80.73 $81.00 $80.59 $80.93 $69.58 1,090,390
2017-09-22 $80.59 $80.80 $80.55 $80.70 $69.38 587,688
2017-09-21 $80.81 $80.85 $80.60 $80.62 $69.31 494,363
2017-09-20 $80.83 $80.89 $80.49 $80.82 $69.48 771,235
2017-09-19 $81.25 $81.43 $81.19 $81.41 $69.47 492,536
2017-09-18 $81.01 $81.23 $80.93 $81.20 $69.29 569,201
2017-09-15 $80.70 $80.94 $80.66 $80.91 $69.04 522,884
2017-09-14 $80.39 $80.72 $80.12 $80.72 $68.88 462,144
2017-09-13 $80.35 $80.52 $80.33 $80.52 $68.71 479,431
2017-09-12 $80.25 $80.44 $80.23 $80.43 $68.63 1,034,891
2017-09-11 $79.61 $80.15 $79.61 $80.10 $68.35 632,740
2017-09-08 $79.15 $79.33 $79.09 $79.25 $67.63 343,600
2017-09-07 $79.31 $79.33 $79.10 $79.26 $67.64 457,755
2017-09-06 $79.24 $79.34 $78.98 $79.22 $67.60 702,716
2017-09-05 $79.29 $79.35 $78.63 $78.91 $67.34 1,225,491
2017-09-01 $79.41 $79.62 $79.24 $79.50 $67.84 442,473
2017-08-31 $79.13 $79.42 $79.13 $79.28 $67.65 591,185
2017-08-30 $78.75 $79.07 $78.63 $78.94 $67.36 528,848
2017-08-29 $78.35 $78.84 $78.32 $78.74 $67.19 714,457
2017-08-28 $78.90 $78.96 $78.56 $78.72 $67.18 597,080
2017-08-25 $78.74 $79.03 $78.74 $78.78 $67.23 549,279
2017-08-24 $78.68 $78.77 $78.48 $78.53 $67.01 536,136
2017-08-23 $78.55 $78.73 $78.52 $78.55 $67.03 501,768
2017-08-22 $78.36 $78.85 $78.33 $78.77 $67.22 772,365
2017-08-21 $78.05 $78.34 $77.84 $78.16 $66.70 596,379
2017-08-18 $78.01 $78.46 $77.86 $78.02 $66.58 822,243
2017-08-17 $79.13 $79.21 $78.18 $78.19 $66.72 745,204
2017-08-16 $79.35 $79.54 $79.24 $79.33 $67.70 496,053
2017-08-15 $79.38 $79.39 $79.17 $79.27 $67.64 535,649
2017-08-14 $79.01 $79.36 $78.81 $79.26 $67.64 819,671
2017-08-11 $78.69 $78.83 $78.52 $78.59 $67.06 500,769
2017-08-10 $79.16 $79.24 $78.65 $78.67 $67.13 758,501
2017-08-09 $79.28 $79.41 $79.19 $79.38 $67.74 579,077
2017-08-08 $79.45 $79.84 $79.30 $79.40 $67.76 918,563
2017-08-07 $79.53 $79.55 $79.45 $79.53 $67.87 987,822
2017-08-04 $79.53 $79.61 $79.39 $79.50 $67.84 728,986
2017-08-03 $79.38 $79.47 $79.29 $79.38 $67.74 483,239
2017-08-02 $79.43 $79.43 $79.18 $79.40 $67.76 668,112
2017-08-01 $79.62 $79.67 $79.42 $79.52 $67.86 639,609
2017-07-31 $79.38 $79.59 $79.31 $79.42 $67.77 1,547,768
2017-07-28 $79.36 $79.50 $78.94 $79.28 $67.65 881,127
2017-07-27 $79.26 $79.52 $79.14 $79.52 $67.86 600,153
2017-07-26 $79.37 $79.43 $79.09 $79.17 $67.56 811,206
2017-07-25 $79.26 $79.33 $79.07 $79.19 $67.58 644,111
2017-07-24 $79.13 $79.14 $78.83 $78.93 $67.35 1,066,680
2017-07-21 $79.08 $79.16 $78.88 $79.16 $67.55 770,780
2017-07-20 $79.20 $79.42 $79.14 $79.31 $67.68 1,630,269
2017-07-19 $78.88 $79.17 $78.85 $79.15 $67.54 611,206
2017-07-18 $78.71 $78.81 $78.55 $78.81 $67.25 501,150
2017-07-17 $78.83 $78.93 $78.76 $78.84 $67.28 472,699
2017-07-14 $78.55 $79.02 $78.50 $78.84 $67.28 525,888
2017-07-13 $78.46 $78.56 $78.29 $78.52 $67.00 505,094
2017-07-12 $78.31 $78.57 $78.31 $78.43 $66.93 568,366
2017-07-11 $78.06 $78.07 $77.58 $77.94 $66.51 574,962
2017-07-10 $78.10 $78.22 $78.02 $78.07 $66.62 2,172,417
2017-07-07 $77.95 $78.19 $77.81 $78.12 $66.66 620,204
2017-07-06 $78.29 $78.34 $77.74 $77.84 $66.42 632,872
2017-07-05 $78.61 $78.62 $78.21 $78.49 $66.98 556,317
2017-07-03 $78.40 $78.85 $78.31 $78.50 $66.99 328,191
2017-06-30 $78.33 $78.42 $78.04 $78.16 $66.70 775,614
2017-06-29 $78.73 $78.80 $77.66 $78.02 $66.58 1,076,498
2017-06-28 $78.49 $78.73 $78.44 $78.56 $67.04 1,375,799
2017-06-27 $78.64 $78.70 $78.11 $78.13 $66.67 536,700
2017-06-26 $78.79 $78.95 $78.63 $78.69 $67.15 1,728,193
2017-06-23 $78.46 $78.66 $78.32 $78.57 $67.05 866,159
2017-06-22 $79.03 $79.22 $78.93 $79.01 $66.92 451,966
2017-06-21 $79.42 $79.42 $78.91 $79.03 $66.93 446,294
2017-06-20 $79.75 $79.75 $79.36 $79.38 $67.23 510,056
2017-06-19 $79.70 $79.87 $79.64 $79.87 $67.64 471,579
2017-06-16 $79.35 $79.53 $79.06 $79.53 $67.36 369,614
2017-06-15 $78.98 $79.33 $78.92 $79.31 $67.17 560,173
2017-06-14 $79.48 $79.48 $79.08 $79.33 $67.19 526,974
2017-06-13 $79.29 $79.39 $79.13 $79.31 $67.17 804,499
2017-06-12 $78.96 $79.30 $78.96 $79.17 $67.05 766,751
2017-06-09 $78.51 $78.95 $78.50 $78.93 $66.85 729,957
2017-06-08 $78.42 $78.70 $78.30 $78.45 $66.44 472,059
2017-06-07 $78.51 $78.57 $78.21 $78.43 $66.42 665,361
2017-06-06 $78.44 $78.57 $78.31 $78.43 $66.42 529,870
2017-06-05 $78.62 $78.68 $78.51 $78.60 $66.57 464,425
2017-06-02 $78.59 $78.72 $78.39 $78.63 $66.59 613,513
2017-06-01 $78.03 $78.49 $77.93 $78.49 $66.47 530,466
2017-05-31 $77.97 $77.98 $77.70 $77.87 $65.95 602,617
2017-05-30 $77.69 $77.94 $77.65 $77.84 $65.92 881,698
2017-05-26 $77.82 $77.91 $77.76 $77.86 $65.94 590,020
2017-05-25 $77.78 $77.98 $77.69 $77.86 $65.94 817,048
2017-05-24 $77.63 $77.69 $77.39 $77.58 $65.70 542,363
2017-05-23 $77.45 $77.63 $77.38 $77.51 $65.64 685,858
2017-05-22 $77.14 $77.38 $77.08 $77.29 $65.46 670,313
2017-05-19 $76.65 $77.17 $76.59 $76.95 $65.17 609,724
2017-05-18 $76.28 $76.76 $76.07 $76.47 $64.76 1,152,664
2017-05-17 $76.96 $77.12 $76.36 $76.38 $64.69 1,173,727
2017-05-16 $77.56 $77.66 $77.39 $77.50 $65.64 628,190
2017-05-15 $77.23 $77.55 $77.23 $77.53 $65.66 654,187
2017-05-12 $77.18 $77.18 $76.99 $77.08 $65.28 1,370,138
2017-05-11 $77.42 $77.42 $76.97 $77.30 $65.47 2,546,873
2017-05-10 $77.45 $77.59 $77.40 $77.55 $65.68 645,216
2017-05-09 $77.76 $77.78 $77.31 $77.45 $65.59 602,154
2017-05-08 $77.79 $77.82 $77.58 $77.71 $65.81 740,356
2017-05-05 $77.54 $77.79 $77.45 $77.79 $65.88 689,636
2017-05-04 $77.62 $77.62 $77.17 $77.46 $65.60 672,319
2017-05-03 $77.35 $77.54 $77.18 $77.46 $65.60 735,451
2017-05-02 $77.60 $77.65 $77.36 $77.48 $65.62 503,794
2017-05-01 $77.76 $77.76 $77.42 $77.54 $65.67 622,381
2017-04-28 $77.91 $77.91 $77.51 $77.59 $65.71 534,487
2017-04-27 $78.00 $78.00 $77.66 $77.88 $65.96 610,779
2017-04-26 $77.98 $78.31 $77.87 $77.87 $65.95 764,959
2017-04-25 $77.91 $78.14 $77.82 $78.01 $66.07 621,657
2017-04-24 $77.56 $77.75 $77.39 $77.63 $65.75 665,976
2017-04-21 $76.95 $77.01 $76.68 $76.81 $65.05 545,903
2017-04-20 $76.75 $77.19 $76.62 $77.03 $65.24 642,202
2017-04-19 $77.07 $77.10 $76.53 $76.61 $64.88 749,468
2017-04-18 $76.84 $77.03 $76.66 $76.90 $65.13 631,861
2017-04-17 $76.67 $77.08 $76.60 $77.07 $65.27 629,564
2017-04-13 $77.04 $77.14 $76.54 $76.55 $64.83 786,141
2017-04-12 $77.31 $77.35 $77.00 $77.14 $65.33 1,617,454
2017-04-11 $77.32 $77.39 $76.84 $77.39 $65.54 698,240
2017-04-10 $77.51 $77.71 $77.20 $77.39 $65.54 607,245
2017-04-07 $77.49 $77.68 $77.33 $77.39 $65.54 741,121
2017-04-06 $77.41 $77.70 $77.23 $77.48 $65.62 1,048,535
2017-04-05 $77.89 $78.25 $77.30 $77.36 $65.52 803,987
2017-04-04 $77.43 $77.63 $77.22 $77.62 $65.74 510,966
2017-04-03 $77.71 $77.74 $77.05 $77.46 $65.60 892,203
2017-03-31 $77.77 $77.94 $77.65 $77.65 $65.76 814,325
2017-03-30 $77.63 $77.96 $77.54 $77.88 $65.96 559,166
2017-03-29 $77.58 $77.69 $77.41 $77.62 $65.74 1,244,528
2017-03-28 $77.11 $77.76 $76.98 $77.63 $65.75 1,130,466
2017-03-27 $76.75 $77.25 $76.63 $77.15 $65.34 818,014
2017-03-24 $77.51 $77.65 $77.00 $77.28 $65.45 1,388,502
2017-03-23 $77.41 $77.79 $77.22 $77.38 $65.53 692,842
2017-03-22 $77.40 $77.57 $77.10 $77.47 $65.61 972,355
2017-03-21 $78.98 $79.01 $77.87 $77.94 $65.54 1,429,757
2017-03-20 $78.93 $78.94 $78.65 $78.76 $66.23 654,379
2017-03-17 $79.16 $79.20 $78.92 $78.93 $66.37 721,361
2017-03-16 $79.20 $79.20 $78.81 $78.98 $66.41 854,592
2017-03-15 $78.61 $79.27 $78.55 $79.11 $66.52 901,989
2017-03-14 $78.50 $78.55 $78.19 $78.39 $65.91 1,895,622
2017-03-13 $78.76 $78.80 $78.51 $78.69 $66.17 641,038
2017-03-10 $78.80 $78.83 $78.42 $78.74 $66.21 902,839
2017-03-09 $78.34 $78.50 $78.06 $78.39 $65.91 1,846,736
2017-03-08 $78.64 $78.64 $78.25 $78.31 $65.85 709,896
2017-03-07 $78.68 $78.79 $78.48 $78.54 $66.04 741,677
2017-03-06 $78.68 $78.96 $78.32 $78.83 $66.28 921,684
2017-03-03 $79.00 $79.06 $78.80 $79.01 $66.44 766,273
2017-03-02 $79.41 $79.41 $78.95 $79.00 $66.43 920,400
2017-03-01 $78.94 $79.62 $78.90 $79.43 $66.79 1,314,022
2017-02-28 $78.44 $78.59 $78.30 $78.45 $65.96 771,321
2017-02-27 $78.55 $78.66 $78.43 $78.61 $66.10 1,008,453
2017-02-24 $78.24 $78.60 $78.22 $78.57 $66.07 888,704
2017-02-23 $78.39 $78.51 $78.09 $78.44 $65.96 872,107
2017-02-22 $78.13 $78.28 $78.03 $78.16 $65.72 758,721
2017-02-21 $77.94 $78.33 $77.90 $78.24 $65.79 990,969
2017-02-17 $77.54 $77.80 $77.36 $77.78 $65.40 812,882
2017-02-16 $77.66 $77.78 $77.46 $77.70 $65.33 979,363
2017-02-15 $77.25 $77.74 $77.18 $77.68 $65.32 677,898
2017-02-14 $76.97 $77.30 $76.76 $77.30 $65.00 825,107
2017-02-13 $76.77 $77.11 $76.71 $77.01 $64.75 845,307
2017-02-10 $76.48 $76.69 $76.40 $76.60 $64.41 761,196
2017-02-09 $76.13 $76.48 $75.96 $76.36 $64.21 889,337
2017-02-08 $75.91 $75.99 $75.74 $75.96 $63.87 707,271
2017-02-07 $76.04 $76.15 $75.83 $75.91 $63.83 566,842
2017-02-06 $76.01 $76.10 $75.84 $75.96 $63.87 644,629
2017-02-03 $75.97 $76.17 $75.76 $76.13 $64.01 1,269,037
2017-02-02 $75.30 $75.57 $75.20 $75.55 $63.53 806,322
2017-02-01 $75.85 $75.87 $75.23 $75.39 $63.39 1,553,107
2017-01-31 $75.62 $75.86 $75.42 $75.74 $63.69 961,713
2017-01-30 $76.09 $76.09 $75.55 $75.83 $63.76 1,963,795
2017-01-27 $76.40 $76.42 $76.21 $76.31 $64.16 1,013,471
2017-01-26 $76.40 $76.45 $76.17 $76.32 $64.17 805,829
2017-01-25 $76.27 $76.50 $76.12 $76.48 $64.31 1,645,679
2017-01-24 $75.42 $76.01 $75.36 $75.85 $63.78 967,472
2017-01-23 $75.64 $75.64 $75.20 $75.42 $63.42 1,434,114
2017-01-20 $75.65 $75.88 $75.46 $75.70 $63.65 1,040,414
2017-01-19 $75.68 $75.77 $75.20 $75.39 $63.39 1,012,109
2017-01-18 $75.60 $75.69 $75.45 $75.67 $63.63 781,539
2017-01-17 $75.59 $75.73 $75.40 $75.55 $63.53 2,606,575
2017-01-13 $75.75 $75.93 $75.62 $75.76 $63.70 1,204,237
2017-01-12 $75.80 $75.82 $75.19 $75.69 $63.64 1,037,057
2017-01-11 $75.65 $75.90 $75.46 $75.85 $63.78 984,599
2017-01-10 $75.81 $76.00 $75.57 $75.63 $63.59 933,832
2017-01-09 $76.12 $76.14 $75.76 $75.76 $63.70 2,535,152
2017-01-06 $76.25 $76.40 $75.91 $76.24 $64.11 1,226,783
2017-01-05 $76.39 $76.40 $76.00 $76.22 $64.09 1,336,852
2017-01-04 $76.39 $76.58 $76.34 $76.39 $64.23 1,690,770
2017-01-03 $76.23 $76.38 $75.80 $76.17 $64.05 2,994,477
2016-12-30 $76.09 $76.11 $75.52 $75.77 $63.71 1,199,646
2016-12-29 $75.98 $76.08 $75.83 $75.98 $63.89 1,674,602
2016-12-28 $76.56 $76.59 $75.85 $75.89 $63.81 1,020,874
2016-12-27 $76.47 $76.60 $76.45 $76.49 $64.32 1,178,838
2016-12-23 $76.32 $76.39 $76.23 $76.39 $64.23 759,873
2016-12-22 $76.30 $76.36 $76.17 $76.29 $64.15 1,075,018
2016-12-21 $77.16 $77.24 $76.98 $76.99 $64.18 1,055,589
2016-12-20 $77.04 $77.22 $77.00 $77.17 $64.33 1,369,468
2016-12-19 $76.75 $76.94 $76.65 $76.91 $64.11 1,092,901
2016-12-16 $76.87 $76.89 $76.50 $76.66 $63.90 1,385,179
2016-12-15 $76.30 $76.91 $76.10 $76.63 $63.88 1,610,966
2016-12-14 $76.94 $77.07 $76.06 $76.24 $63.55 1,722,916
2016-12-13 $76.85 $77.17 $76.73 $77.06 $64.23 1,544,304
2016-12-12 $76.47 $76.80 $76.45 $76.58 $63.83 1,367,215
2016-12-09 $76.01 $76.43 $75.92 $76.43 $63.71 1,672,352
2016-12-08 $75.80 $76.17 $75.65 $75.92 $63.28 1,504,121
2016-12-07 $74.79 $75.81 $74.70 $75.81 $63.19 1,399,604
2016-12-06 $74.61 $74.82 $74.39 $74.79 $62.34 1,184,433
2016-12-05 $74.44 $74.62 $74.32 $74.49 $62.09 1,450,136
2016-12-02 $74.14 $74.31 $74.00 $74.13 $61.79 1,413,127
2016-12-01 $74.36 $74.46 $73.96 $74.08 $61.75 1,144,048
2016-11-30 $74.58 $74.65 $74.23 $74.23 $61.87 1,139,489
2016-11-29 $74.35 $74.54 $74.17 $74.39 $62.01 1,117,061
2016-11-28 $74.47 $74.58 $74.28 $74.35 $61.97 974,579
2016-11-25 $74.25 $74.54 $74.25 $74.53 $62.13 501,240
2016-11-23 $74.03 $74.20 $73.93 $74.16 $61.82 941,786
2016-11-22 $74.14 $74.28 $73.95 $74.21 $61.86 1,087,071
2016-11-21 $73.60 $73.94 $73.59 $73.94 $61.63 1,270,525
2016-11-18 $73.61 $73.61 $73.32 $73.44 $61.22 1,034,056
2016-11-17 $73.34 $73.53 $73.31 $73.49 $61.26 602,626
2016-11-16 $73.49 $73.49 $73.10 $73.28 $61.08 850,059
2016-11-15 $73.05 $73.55 $72.95 $73.54 $61.30 1,315,457
2016-11-14 $73.06 $73.21 $72.76 $73.00 $60.85 1,748,841
2016-11-11 $72.74 $72.91 $72.46 $72.85 $60.72 899,431
2016-11-10 $73.02 $73.24 $72.45 $72.92 $60.78 1,410,477
2016-11-09 $71.45 $72.98 $71.33 $72.67 $60.57 2,226,977
2016-11-08 $71.35 $71.98 $71.34 $71.74 $59.80 769,021
2016-11-07 $70.88 $71.42 $70.72 $71.39 $59.51 1,618,186
2016-11-04 $70.19 $70.41 $69.96 $69.97 $58.32 797,383
2016-11-03 $70.35 $70.50 $70.06 $70.17 $58.49 666,850
2016-11-02 $70.65 $70.67 $70.15 $70.29 $58.59 824,264
2016-11-01 $71.31 $71.39 $70.33 $70.74 $58.97 949,022
2016-10-31 $71.20 $71.42 $71.18 $71.22 $59.37 479,284
2016-10-28 $71.25 $71.55 $70.85 $71.08 $59.25 906,339
2016-10-27 $71.64 $71.64 $71.16 $71.22 $59.37 667,364
2016-10-26 $71.09 $71.54 $70.99 $71.33 $59.46 514,937
2016-10-25 $71.23 $71.44 $71.15 $71.23 $59.37 908,568
2016-10-24 $71.23 $71.38 $71.06 $71.23 $59.37 504,199
2016-10-21 $70.82 $71.02 $70.70 $70.94 $59.13 336,270
2016-10-20 $71.05 $71.15 $70.69 $70.94 $59.13 544,981
2016-10-19 $71.19 $71.28 $70.97 $71.16 $59.32 543,712
2016-10-18 $71.30 $71.35 $70.96 $71.13 $59.29 450,834
2016-10-17 $70.97 $71.10 $70.79 $70.86 $59.07 746,770
2016-10-14 $71.31 $71.50 $71.00 $71.03 $59.21 604,516
2016-10-13 $70.78 $71.21 $70.46 $71.00 $59.18 1,116,828
2016-10-12 $71.20 $71.39 $70.97 $71.21 $59.36 575,437
2016-10-11 $71.85 $71.86 $70.89 $71.18 $59.33 876,487
2016-10-10 $71.99 $72.18 $71.89 $71.94 $59.97 450,134
2016-10-07 $71.96 $72.03 $71.41 $71.72 $59.78 677,664
2016-10-06 $71.73 $71.91 $71.48 $71.84 $59.88 488,347
2016-10-05 $71.69 $71.96 $71.54 $71.82 $59.87 581,321
2016-10-04 $71.96 $72.02 $71.20 $71.44 $59.55 922,052
2016-10-03 $72.02 $72.05 $71.74 $71.92 $59.95 1,597,511
2016-09-30 $71.99 $72.38 $71.96 $72.14 $60.13 737,376
2016-09-29 $72.25 $72.33 $71.45 $71.67 $59.74 928,224
2016-09-28 $71.99 $72.35 $71.56 $72.30 $60.27 435,113
2016-09-27 $71.49 $71.99 $71.34 $71.88 $59.92 579,577
2016-09-26 $71.91 $71.91 $71.44 $71.48 $59.58 644,380
2016-09-23 $72.36 $72.37 $72.06 $72.10 $60.10 634,950
2016-09-22 $72.43 $72.57 $72.27 $72.45 $60.39 1,017,750
2016-09-21 $71.52 $72.12 $71.30 $72.07 $60.07 819,907
2016-09-20 $71.66 $71.71 $71.28 $71.28 $59.42 738,061
2016-09-19 $71.50 $71.74 $71.20 $71.29 $59.42 936,503
2016-09-16 $71.38 $71.40 $70.98 $71.25 $59.39 738,289
2016-09-15 $70.79 $71.65 $70.67 $71.51 $59.61 730,708
2016-09-14 $71.08 $71.45 $70.65 $70.83 $59.04 968,187
2016-09-13 $71.68 $71.68 $70.79 $71.03 $59.21 1,545,059
2016-09-12 $71.43 $72.77 $71.27 $72.64 $60.14 1,407,527
2016-09-09 $73.02 $73.02 $71.65 $71.65 $59.32 1,871,772
2016-09-08 $73.44 $73.57 $73.30 $73.46 $60.82 540,406
2016-09-07 $73.48 $73.52 $73.27 $73.49 $60.84 612,660
2016-09-06 $73.35 $73.50 $73.12 $73.50 $60.85 934,403
2016-09-02 $73.22 $73.38 $73.04 $73.25 $60.65 901,060
2016-09-01 $72.94 $73.01 $72.47 $72.91 $60.36 712,917
2016-08-31 $73.00 $73.01 $72.58 $72.92 $60.37 615,685
2016-08-30 $73.22 $73.30 $72.88 $73.05 $60.48 671,874
2016-08-29 $72.81 $73.27 $72.75 $73.20 $60.60 528,052
2016-08-26 $73.03 $73.46 $72.45 $72.71 $60.20 831,426
2016-08-25 $72.90 $73.10 $72.75 $72.96 $60.41 614,638
2016-08-24 $73.14 $73.14 $72.80 $72.95 $60.40 823,235
2016-08-23 $73.28 $73.39 $73.13 $73.16 $60.57 624,933
2016-08-22 $73.03 $73.14 $72.77 $73.04 $60.47 554,425
2016-08-19 $73.15 $73.15 $72.86 $73.08 $60.50 472,870
2016-08-18 $73.08 $73.31 $72.99 $73.29 $60.68 545,785
2016-08-17 $72.85 $73.08 $72.56 $73.05 $60.48 616,043
2016-08-16 $73.11 $73.12 $72.83 $72.83 $60.30 558,539
2016-08-15 $73.29 $73.44 $73.24 $73.24 $60.64 537,987
2016-08-12 $73.20 $73.24 $73.00 $73.12 $60.54 517,600
2016-08-11 $73.09 $73.28 $72.88 $73.23 $60.63 567,835
2016-08-10 $73.12 $73.15 $72.72 $72.85 $60.31 670,874
2016-08-09 $73.13 $73.25 $72.94 $73.04 $60.47 721,608
2016-08-08 $73.21 $73.21 $72.98 $73.07 $60.50 786,470
2016-08-05 $72.96 $73.11 $72.83 $73.08 $60.50 819,658
2016-08-04 $72.73 $72.84 $72.61 $72.70 $60.19 550,206
2016-08-03 $72.55 $72.65 $72.33 $72.64 $60.14 610,551
2016-08-02 $72.92 $72.94 $72.24 $72.55 $60.07 698,875
2016-08-01 $73.21 $73.21 $72.79 $72.93 $60.38 1,111,293
2016-07-29 $72.91 $73.27 $72.78 $73.14 $60.55 578,872
2016-07-28 $73.01 $73.13 $72.69 $73.03 $60.46 795,072
2016-07-27 $73.48 $73.51 $72.88 $73.16 $60.57 1,273,099
2016-07-26 $73.49 $73.69 $73.19 $73.50 $60.85 554,828
2016-07-25 $73.65 $73.65 $73.24 $73.50 $60.85 569,331
2016-07-22 $73.40 $73.70 $73.31 $73.70 $61.02 568,768
2016-07-21 $73.54 $73.58 $73.17 $73.35 $60.73 1,126,982
2016-07-20 $73.63 $73.68 $73.39 $73.52 $60.87 523,655
2016-07-19 $73.37 $73.37 $73.17 $73.29 $60.68 829,618
2016-07-18 $73.43 $73.51 $73.25 $73.37 $60.75 690,024
2016-07-15 $73.65 $73.65 $73.12 $73.39 $60.76 1,389,450
2016-07-14 $73.52 $73.60 $73.25 $73.42 $60.79 1,945,757
2016-07-13 $72.82 $73.14 $72.77 $73.12 $60.54 1,302,801
2016-07-12 $72.72 $73.10 $72.67 $72.93 $60.38 777,583
2016-07-11 $72.37 $72.66 $72.28 $72.48 $60.01 983,063
2016-07-08 $71.71 $72.29 $71.57 $72.22 $59.79 893,226
2016-07-07 $71.52 $71.72 $70.95 $71.21 $58.96 929,708
2016-07-06 $70.94 $71.48 $70.56 $71.47 $59.17 2,100,590
2016-07-05 $71.23 $71.31 $70.92 $71.09 $58.86 992,823
2016-07-01 $71.41 $71.59 $71.39 $71.49 $59.19 1,060,853
2016-06-30 $70.50 $71.46 $70.30 $71.46 $59.16 1,079,134
2016-06-29 $69.68 $70.36 $69.66 $70.28 $58.19 1,364,754
2016-06-28 $68.92 $69.18 $68.52 $69.18 $57.28 2,069,455
2016-06-27 $68.76 $68.76 $67.88 $68.20 $56.46 2,838,339
2016-06-24 $69.23 $70.41 $69.00 $69.12 $57.23 3,623,273
2016-06-23 $71.11 $71.44 $70.94 $71.44 $59.15 580,122
2016-06-22 $70.70 $70.97 $70.46 $70.50 $58.37 773,794
2016-06-21 $70.58 $70.82 $70.36 $70.62 $58.47 857,986
2016-06-20 $71.37 $71.46 $70.95 $70.99 $58.30 856,242
2016-06-17 $70.69 $70.69 $70.21 $70.58 $57.96 976,529
2016-06-16 $70.06 $70.72 $69.72 $70.66 $58.03 913,769
2016-06-15 $70.57 $70.76 $70.24 $70.32 $57.75 929,914
2016-06-14 $70.34 $70.49 $70.05 $70.43 $57.84 784,952
2016-06-13 $70.78 $71.05 $70.47 $70.48 $57.88 715,963
2016-06-10 $71.05 $71.27 $70.81 $71.05 $58.35 753,051
2016-06-09 $71.34 $71.56 $71.15 $71.48 $58.70 742,169
2016-06-08 $71.45 $71.62 $71.41 $71.56 $58.77 571,109
2016-06-07 $71.32 $71.58 $71.31 $71.39 $58.63 770,306
2016-06-06 $70.98 $71.30 $70.84 $71.18 $58.45 1,121,616
2016-06-03 $70.71 $70.92 $70.36 $70.83 $58.17 1,638,754
2016-06-02 $70.53 $70.85 $70.33 $70.85 $58.18 665,880
2016-06-01 $70.28 $70.69 $70.15 $70.63 $58.00 698,127
2016-05-31 $70.69 $70.77 $70.21 $70.51 $57.90 712,249
2016-05-27 $70.40 $70.55 $70.34 $70.55 $57.94 489,937
2016-05-26 $70.37 $70.42 $70.15 $70.30 $57.73 499,972
2016-05-25 $70.00 $70.46 $69.94 $70.30 $57.73 699,020
2016-05-24 $69.29 $69.87 $69.27 $69.75 $57.28 902,189
2016-05-23 $69.09 $69.16 $68.89 $68.94 $56.61 484,426
2016-05-20 $69.03 $69.29 $68.95 $69.09 $56.74 576,871
2016-05-19 $68.63 $68.80 $68.24 $68.76 $56.47 723,463
2016-05-18 $68.92 $69.40 $68.50 $68.89 $56.57 865,102
2016-05-17 $69.62 $69.70 $68.79 $69.02 $56.68 1,791,292
2016-05-16 $69.16 $69.89 $69.12 $69.74 $57.27 705,556
2016-05-13 $69.72 $69.81 $68.97 $69.11 $56.75 770,735
2016-05-12 $69.89 $69.97 $69.43 $69.82 $57.34 566,602
2016-05-11 $69.96 $70.11 $69.65 $69.67 $57.21 653,736
2016-05-10 $69.49 $70.07 $69.46 $70.06 $57.53 586,470
2016-05-09 $69.29 $69.39 $69.01 $69.26 $56.88 637,490
2016-05-06 $68.81 $69.31 $68.68 $69.28 $56.89 555,812
2016-05-05 $69.19 $69.34 $68.84 $69.01 $56.67 585,541
2016-05-04 $69.09 $69.32 $68.90 $69.05 $56.70 1,118,822
2016-05-03 $69.56 $69.56 $69.07 $69.38 $56.98 1,221,541
2016-05-02 $69.71 $70.03 $69.54 $69.96 $57.45 708,489
2016-04-29 $69.67 $69.73 $69.10 $69.54 $57.11 961,656
2016-04-28 $70.01 $70.41 $69.68 $69.90 $57.40 627,701
2016-04-27 $70.00 $70.52 $69.95 $70.40 $57.81 614,405
2016-04-26 $69.97 $70.11 $69.77 $69.99 $57.48 572,909
2016-04-25 $69.70 $69.80 $69.40 $69.80 $57.32 665,729
2016-04-22 $69.70 $69.91 $69.59 $69.87 $57.38 642,425
2016-04-21 $70.25 $70.25 $69.64 $69.76 $57.29 612,262
2016-04-20 $70.45 $70.60 $70.19 $70.29 $57.72 1,043,776
2016-04-19 $70.25 $70.48 $70.16 $70.45 $57.85 783,045
2016-04-18 $69.38 $70.11 $69.31 $70.06 $57.53 821,770
2016-04-15 $69.60 $69.66 $69.44 $69.57 $57.13 839,059
2016-04-14 $69.61 $69.76 $69.50 $69.61 $57.16 717,309
2016-04-13 $69.50 $69.69 $69.26 $69.66 $57.21 893,551
2016-04-12 $68.57 $69.25 $68.47 $69.15 $56.79 728,905
2016-04-11 $68.85 $69.16 $68.47 $68.51 $56.26 858,249
2016-04-08 $68.81 $69.02 $68.44 $68.64 $56.37 866,316
2016-04-07 $68.60 $68.74 $68.11 $68.40 $56.17 730,853
2016-04-06 $68.53 $69.06 $68.32 $69.04 $56.70 776,616
2016-04-05 $68.74 $68.88 $68.39 $68.49 $56.24 857,370
2016-04-04 $69.29 $69.32 $68.97 $69.12 $56.76 635,656
2016-04-01 $68.61 $69.39 $68.46 $69.35 $56.95 874,003
2016-03-31 $69.19 $69.32 $68.98 $69.04 $56.70 740,730
2016-03-30 $69.30 $69.48 $69.10 $69.20 $56.83 819,301
2016-03-29 $68.33 $68.98 $68.12 $68.96 $56.63 709,672
2016-03-28 $68.58 $68.61 $68.22 $68.43 $56.20 784,027
2016-03-24 $68.06 $68.42 $67.92 $68.42 $56.19 772,594
2016-03-23 $68.73 $68.75 $68.35 $68.41 $56.18 772,029
2016-03-22 $68.70 $69.04 $68.54 $68.82 $56.52 1,101,569
2016-03-21 $68.78 $69.03 $68.61 $68.92 $56.60 1,192,210
2016-03-18 $68.97 $69.02 $68.70 $68.88 $56.56 1,182,375
2016-03-17 $68.17 $68.89 $68.00 $68.74 $56.45 1,450,232
2016-03-16 $67.63 $68.25 $67.52 $68.11 $55.93 1,109,149
2016-03-15 $67.43 $67.76 $67.35 $67.74 $55.63 1,481,679
2016-03-14 $68.29 $68.50 $68.09 $68.33 $55.72 1,527,574
2016-03-11 $68.22 $68.52 $68.10 $68.49 $55.85 828,390
2016-03-10 $67.87 $68.08 $67.00 $67.67 $55.18 1,377,872
2016-03-09 $67.58 $67.88 $67.43 $67.69 $55.20 1,107,258
2016-03-08 $67.51 $67.69 $67.14 $67.26 $54.85 1,146,225
2016-03-07 $67.25 $67.92 $67.25 $67.83 $55.31 1,177,628
2016-03-04 $67.27 $67.76 $67.02 $67.53 $55.07 1,111,494
2016-03-03 $66.96 $67.28 $66.67 $67.27 $54.86 892,659
2016-03-02 $66.41 $67.00 $66.23 $67.00 $54.64 706,747
2016-03-01 $65.75 $66.53 $65.56 $66.50 $54.23 904,756
2016-02-29 $65.73 $66.08 $65.20 $65.20 $53.17 650,405
2016-02-26 $66.43 $66.43 $65.66 $65.72 $53.59 906,753
2016-02-25 $65.51 $66.08 $65.26 $66.08 $53.89 776,280
2016-02-24 $64.62 $65.42 $64.18 $65.35 $53.29 955,931
2016-02-23 $65.68 $65.72 $65.04 $65.16 $53.13 1,126,855
2016-02-22 $65.76 $65.96 $65.61 $65.92 $53.75 793,056
2016-02-19 $65.03 $65.18 $64.78 $65.14 $53.12 985,574
2016-02-18 $65.38 $65.46 $65.11 $65.30 $53.25 1,236,536
2016-02-17 $64.85 $65.43 $64.78 $65.29 $53.24 1,283,998
2016-02-16 $64.22 $64.48 $63.78 $64.48 $52.58 1,018,179
2016-02-12 $62.87 $63.56 $62.72 $63.56 $51.83 2,053,326
2016-02-11 $62.21 $62.68 $61.79 $62.33 $50.83 2,332,651
2016-02-10 $63.63 $63.95 $63.05 $63.11 $51.46 2,288,154
2016-02-09 $62.81 $63.79 $62.81 $63.38 $51.68 1,722,514
2016-02-08 $63.10 $63.62 $62.66 $63.45 $51.74 1,104,406
2016-02-05 $64.24 $64.40 $63.48 $63.75 $51.99 1,520,703
2016-02-04 $64.09 $64.70 $63.92 $64.40 $52.52 1,418,997
2016-02-03 $64.08 $64.43 $62.90 $64.30 $52.43 1,529,060
2016-02-02 $64.02 $64.02 $63.45 $63.66 $51.91 2,017,636
2016-02-01 $64.39 $64.99 $64.14 $64.71 $52.77 2,127,794
2016-01-29 $63.78 $64.87 $63.72 $64.87 $52.90 2,631,695
2016-01-28 $63.41 $63.55 $62.73 $63.33 $51.64 1,749,275
2016-01-27 $63.05 $63.88 $62.50 $62.91 $51.30 907,642
2016-01-26 $62.47 $63.30 $62.47 $63.23 $51.56 600,826
2016-01-25 $62.86 $62.99 $62.14 $62.19 $50.71 816,628
2016-01-22 $62.89 $63.13 $62.51 $63.08 $51.44 950,849
2016-01-21 $61.75 $62.50 $61.20 $61.92 $50.49 1,359,753
2016-01-20 $61.49 $62.00 $60.22 $61.51 $50.16 2,413,946
2016-01-19 $62.94 $63.04 $61.89 $62.40 $50.88 1,635,381
2016-01-15 $62.10 $62.61 $61.65 $62.41 $50.89 2,333,452
2016-01-14 $62.77 $64.02 $62.48 $63.64 $51.90 1,527,738
2016-01-13 $64.05 $64.15 $62.38 $62.50 $50.97 1,274,928
2016-01-12 $63.91 $63.99 $62.93 $63.69 $51.94 1,216,634
2016-01-11 $63.63 $63.76 $62.73 $63.35 $51.66 1,899,574
2016-01-08 $64.44 $64.49 $63.16 $63.28 $51.60 1,629,233
2016-01-07 $64.41 $64.97 $63.79 $64.00 $52.19 1,662,227
2016-01-06 $65.38 $65.74 $65.03 $65.41 $53.34 1,384,056
2016-01-05 $66.03 $66.35 $65.71 $66.28 $54.05 1,176,266
2016-01-04 $65.77 $65.95 $65.14 $65.95 $53.78 2,195,488
2015-12-31 $67.15 $67.32 $66.75 $66.75 $54.43 738,218
2015-12-30 $67.72 $67.76 $67.34 $67.41 $54.97 824,180
2015-12-29 $67.66 $67.93 $67.60 $67.82 $55.30 811,408
2015-12-28 $67.09 $67.20 $66.80 $67.18 $54.78 1,173,192
2015-12-24 $67.49 $67.55 $67.27 $67.35 $54.92 414,928
2015-12-23 $67.01 $67.54 $66.94 $67.54 $55.08 1,133,169
2015-12-22 $66.16 $66.65 $65.81 $66.54 $54.26 812,565
2015-12-21 $65.78 $65.92 $65.36 $65.84 $53.69 1,279,695
2015-12-18 $67.01 $67.01 $66.00 $66.01 $53.34 1,207,507
2015-12-17 $68.18 $68.19 $67.14 $67.16 $54.27 883,925
2015-12-16 $67.47 $68.18 $67.13 $68.07 $55.01 1,092,906
2015-12-15 $66.91 $67.40 $66.76 $67.13 $54.25 748,667
2015-12-14 $65.97 $66.31 $65.42 $66.31 $53.59 1,143,731
2015-12-11 $66.34 $66.56 $65.80 $65.91 $53.26 1,306,901
2015-12-10 $67.09 $67.57 $66.87 $67.07 $54.20 869,683
2015-12-09 $67.02 $67.94 $66.56 $66.97 $54.12 980,541
2015-12-08 $67.23 $67.54 $66.87 $67.16 $54.27 832,792
2015-12-07 $68.03 $68.03 $67.39 $67.78 $54.77 875,908
2015-12-04 $67.16 $68.32 $67.13 $68.23 $55.14 759,750
2015-12-03 $68.14 $68.14 $66.79 $67.04 $54.18 968,717
2015-12-02 $68.67 $68.71 $67.80 $67.90 $54.87 875,016
2015-12-01 $68.32 $68.70 $68.24 $68.67 $55.49 707,849
2015-11-30 $68.34 $68.40 $68.04 $68.07 $55.01 641,874
2015-11-27 $68.19 $68.32 $68.05 $68.26 $55.16 135,781
2015-11-25 $68.34 $68.34 $68.09 $68.18 $55.10 542,249
2015-11-24 $67.79 $68.45 $67.66 $68.31 $55.20 500,953
2015-11-23 $68.17 $68.34 $67.94 $68.08 $55.02 601,306
2015-11-20 $68.34 $68.54 $68.04 $68.16 $55.08 464,223
2015-11-19 $67.96 $68.21 $67.94 $68.11 $55.04 857,671
2015-11-18 $67.31 $68.01 $67.21 $67.96 $54.92 539,039
2015-11-17 $67.44 $67.69 $66.94 $67.12 $54.24 460,630
2015-11-16 $66.17 $67.33 $66.17 $67.31 $54.39 521,524
2015-11-13 $66.60 $66.77 $66.22 $66.29 $53.57 639,209
2015-11-12 $67.42 $67.44 $66.76 $66.79 $53.97 587,968
2015-11-11 $67.98 $68.05 $67.74 $67.77 $54.76 395,161
2015-11-10 $67.61 $67.89 $67.48 $67.82 $54.81 525,719
2015-11-09 $68.19 $68.19 $67.43 $67.67 $54.68 808,192
2015-11-06 $68.38 $68.38 $67.73 $68.35 $55.23 498,049
2015-11-05 $68.66 $68.74 $68.22 $68.47 $55.33 525,009
2015-11-04 $68.96 $69.00 $68.54 $68.68 $55.50 631,414
2015-11-03 $68.48 $69.07 $68.43 $68.86 $55.65 863,683
2015-11-02 $67.95 $68.70 $67.95 $68.66 $55.48 528,357
2015-10-30 $68.26 $68.38 $67.90 $67.92 $54.89 535,417
2015-10-29 $68.16 $68.19 $67.85 $68.10 $55.03 425,169
2015-10-28 $67.68 $68.29 $67.45 $68.29 $55.19 660,388
2015-10-27 $67.61 $67.74 $67.34 $67.55 $54.59 514,156
2015-10-26 $68.03 $68.03 $67.74 $67.82 $54.81 667,796
2015-10-23 $68.05 $68.18 $67.75 $68.07 $55.01 720,638
2015-10-22 $66.51 $67.62 $66.51 $67.47 $54.52 1,646,106
2015-10-21 $66.59 $66.77 $66.12 $66.15 $53.46 446,711
2015-10-20 $66.34 $66.62 $66.23 $66.43 $53.68 320,443
2015-10-19 $66.47 $66.51 $66.26 $66.50 $53.74 384,559
2015-10-16 $66.41 $66.67 $66.25 $66.64 $53.85 441,229
2015-10-15 $65.60 $66.24 $65.45 $66.24 $53.53 723,997
2015-10-14 $65.52 $65.73 $65.24 $65.36 $52.82 662,034
2015-10-13 $65.68 $66.05 $65.52 $65.58 $53.00 397,416
2015-10-12 $66.03 $66.03 $65.81 $65.95 $53.29 417,583
2015-10-09 $66.28 $66.36 $65.87 $66.03 $53.36 555,554
2015-10-08 $65.34 $66.25 $65.27 $66.16 $53.46 630,834
2015-10-07 $65.24 $65.57 $64.88 $65.47 $52.91 705,977
2015-10-06 $64.89 $65.10 $64.70 $64.86 $52.41 676,919
2015-10-05 $63.93 $64.92 $63.93 $64.84 $52.40 862,468
2015-10-02 $61.95 $63.47 $61.78 $63.46 $51.28 1,031,901
2015-10-01 $62.75 $62.94 $61.94 $62.59 $50.58 949,826
2015-09-30 $62.30 $62.69 $62.01 $62.65 $50.63 997,551
2015-09-29 $61.54 $61.86 $61.25 $61.61 $49.79 1,061,674
2015-09-28 $62.29 $62.31 $61.31 $61.38 $49.60 798,145
2015-09-25 $62.99 $63.15 $62.32 $62.59 $50.58 684,952
2015-09-24 $61.99 $62.53 $61.65 $62.36 $50.39 1,180,671
2015-09-23 $62.74 $62.80 $62.24 $62.39 $50.42 1,142,815
2015-09-22 $63.02 $63.27 $62.78 $63.12 $50.58 682,538
2015-09-21 $63.85 $64.21 $63.58 $63.83 $51.15 519,290
2015-09-18 $63.69 $64.16 $63.37 $63.56 $50.93 764,894
2015-09-17 $64.58 $65.51 $64.41 $64.54 $51.72 906,817
2015-09-16 $64.19 $64.77 $64.18 $64.70 $51.85 742,438
2015-09-15 $63.47 $64.21 $63.39 $64.07 $51.34 534,270
2015-09-14 $63.45 $63.45 $63.05 $63.21 $50.65 448,816
2015-09-11 $63.12 $63.42 $62.85 $63.40 $50.80 460,979
2015-09-10 $62.97 $63.69 $62.82 $63.27 $50.70 808,178
2015-09-09 $64.53 $64.57 $62.88 $63.05 $50.52 611,144
2015-09-08 $63.53 $63.98 $63.24 $63.95 $51.24 771,455
2015-09-04 $62.80 $62.80 $62.11 $62.42 $50.02 673,619
2015-09-03 $63.44 $64.15 $63.29 $63.43 $50.83 577,463
2015-09-02 $63.16 $63.22 $62.46 $63.22 $50.66 1,081,294
2015-09-01 $62.84 $63.11 $61.92 $62.25 $49.88 1,352,879
2015-08-31 $64.25 $64.42 $63.78 $64.18 $51.43 853,216
2015-08-28 $64.32 $64.71 $64.14 $64.55 $51.73 681,299
2015-08-27 $63.95 $64.53 $63.29 $64.52 $51.70 1,058,652
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.