SPDR S&P Aerospace & Defense ETF (XAR) Exchange: NYSE ARCA

Data as of May 2, 2025

$169.71 ($1.80) 1.07%

SPDR S&P Aerospace & Defense ETF - Daily Information
Click for more stock information on SPDR S&P Aerospace & Defense ETF.
Daily Information Data
Date May 2, 2025
Open $168.02
Previous Close $169.71
High $169.73
Low $167.54
Adjusted Open $168.02
Previous Adjusted Close $169.71
Adjusted High $169.73
Adjusted Low $167.54

About SPDR S&P Aerospace & Defense ETF (XAR)

In seeking to track the performance of the S&P Aerospace & Defense Select Industry Index  (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index represents the aerospace and defense segment of the S&P Total Market Index (“S&P TMI”). The S&P TMI is designed to track the broad U.S. equity market. The aerospace & defense segment of the S&P TMI comprises the Aerospace & Defense sub-industry. The Index is one of twenty-one (21) of the S&P Select Industry Indices (the “Select Industry Indices”), each designed to measure the performance of a narrow sub-industry or group of sub-industries determined based on the Global Industry Classification Standard (“GICS”). Membership in the Select Industry Indices is based on the GICS classification, as well as liquidity and market cap requirements. Companies in the Select Industry Indices are classified according to GICS which determines classifications primarily based on revenues; however, earnings and market perception are also considered. The Index consists of the S&P TMI constituents belonging to the Aerospace & Defense sub-industry that satisfy the following criteria: (i) have a float-adjusted market capitalization greater than or equal to $500 million with a float-adjusted liquidity ratio (defined by dollar value traded over the previous 12 months divided by the float-adjusted market capitalization as of the index rebalancing reference date) greater than or equal to 90% or have a float-adjusted market capitalization greater than or equal to $400 million with a float-adjusted liquidity ratio (as defined above) greater than or equal to 150%; and (ii) are U.S. based companies. The length of time to evaluate liquidity is reduced to the available trading period for initial public offerings or spin-offs that do not have 12 months of trading history. The market capitalization threshold may be relaxed to ensure that there are at least 22 stocks in the Index as of the rebalancing effective date. Existing Index constituents are removed at the quarterly rebalancing effective date if either their float-adjusted market capitalization falls below $300 million or their float-adjusted liquidity ratio falls below 50%. The market capitalization threshold and the liquidity threshold are each reviewed from time to time based on market conditions. Rebalancing occurs on the third Friday of the quarter ending month. The S&P TMI tracks all eligible U.S. common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX exchanges. The Index is modified equal weighted. As of August 31, 2019, the Index comprised 29 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR S&P Aerospace & Defense ETF (XAR)

Date Open High Low Close Adj.Close Volume
2025-04-25 $168.02 $169.73 $167.54 $169.71 $169.71 73,445
2025-04-24 $163.93 $168.00 $163.52 $167.91 $167.91 95,574
2025-04-23 $164.57 $166.97 $163.04 $163.57 $163.57 146,974
2025-04-22 $159.07 $160.43 $156.83 $159.88 $159.88 93,805
2025-04-21 $161.59 $161.69 $157.24 $159.04 $159.04 64,403
2025-04-17 $163.00 $164.18 $161.58 $162.86 $162.86 78,463
2025-04-16 $162.35 $164.32 $161.18 $162.91 $162.91 135,232
2025-04-15 $163.03 $165.62 $163.03 $163.62 $163.62 64,926
2025-04-14 $164.83 $164.83 $162.06 $163.87 $163.87 84,117
2025-04-11 $159.19 $163.00 $158.06 $162.40 $162.40 124,736
2025-04-10 $159.01 $161.49 $154.46 $159.13 $159.13 110,393
2025-04-09 $146.34 $163.09 $145.55 $162.15 $162.15 188,893
2025-04-08 $153.25 $154.44 $145.60 $147.51 $147.51 172,757
2025-04-07 $139.25 $149.16 $137.09 $146.00 $146.00 218,397
2025-04-04 $151.52 $152.25 $144.14 $144.94 $144.94 290,132
2025-04-03 $158.69 $161.32 $156.36 $156.94 $156.94 106,929
2025-04-02 $159.74 $165.65 $159.74 $164.52 $164.52 109,596
2025-04-01 $160.43 $162.36 $158.75 $161.94 $161.94 118,653
2025-03-31 $159.49 $161.97 $158.10 $160.69 $160.69 73,874
2025-03-28 $165.12 $165.15 $161.37 $161.89 $161.89 49,033
2025-03-27 $166.16 $167.67 $164.67 $165.16 $165.16 66,030
2025-03-26 $170.18 $170.84 $166.39 $166.72 $166.72 57,229
2025-03-25 $168.98 $170.22 $168.51 $170.22 $170.22 57,329
2025-03-24 $165.93 $169.09 $165.54 $168.95 $168.95 74,489
2025-03-21 $163.86 $164.69 $163.04 $164.40 $164.40 90,772
2025-03-20 $165.19 $166.34 $164.55 $164.91 $164.91 88,039
2025-03-19 $163.94 $166.93 $163.94 $166.71 $166.71 258,822
2025-03-18 $163.58 $163.77 $161.81 $162.99 $162.99 94,030
2025-03-17 $161.85 $165.00 $161.76 $164.10 $164.10 155,733
2025-03-14 $160.03 $162.03 $159.87 $161.79 $161.79 100,422
2025-03-13 $159.39 $160.02 $157.49 $158.66 $158.66 129,083
2025-03-12 $160.07 $160.21 $157.04 $159.08 $159.08 111,528
2025-03-11 $157.53 $159.55 $156.05 $158.23 $158.23 175,766
2025-03-10 $158.31 $160.42 $156.45 $157.71 $157.71 156,024
2025-03-07 $158.92 $161.52 $157.38 $160.97 $160.97 131,015
2025-03-06 $162.55 $162.97 $159.37 $160.68 $160.68 118,575
2025-03-05 $160.26 $165.22 $159.71 $164.60 $164.60 139,463
2025-03-04 $160.93 $163.71 $158.22 $160.06 $160.06 195,419
2025-03-03 $167.53 $168.84 $162.11 $162.63 $162.63 188,062
2025-02-28 $161.25 $166.30 $161.25 $166.26 $166.26 132,329
2025-02-27 $165.36 $165.97 $163.22 $163.36 $163.36 109,671
2025-02-26 $163.65 $165.54 $162.57 $163.50 $163.50 95,465
2025-02-25 $161.26 $163.24 $159.57 $161.78 $161.78 265,429
2025-02-24 $163.93 $164.12 $160.68 $161.63 $161.63 126,530
2025-02-21 $168.28 $168.32 $162.15 $162.69 $162.69 119,386
2025-02-20 $168.34 $168.93 $164.92 $167.59 $167.59 203,699
2025-02-19 $170.77 $171.50 $168.84 $168.93 $168.93 87,183
2025-02-18 $170.80 $172.29 $169.57 $170.22 $170.22 171,824
2025-02-14 $170.25 $170.25 $167.34 $168.77 $168.77 210,332
2025-02-13 $172.25 $172.25 $169.71 $170.03 $170.03 219,694
2025-02-12 $172.01 $173.93 $171.06 $171.49 $171.49 104,570
2025-02-11 $174.71 $174.88 $173.17 $173.88 $173.88 102,835
2025-02-10 $174.02 $176.23 $173.62 $175.78 $175.78 123,109
2025-02-07 $173.83 $175.41 $172.59 $173.15 $173.15 79,635
2025-02-06 $175.32 $175.32 $171.44 $173.37 $173.37 129,731
2025-02-05 $175.89 $176.26 $174.60 $175.82 $175.82 99,378
2025-02-04 $175.00 $176.58 $174.23 $174.75 $174.75 98,193
2025-02-03 $172.10 $176.28 $171.52 $174.87 $174.87 223,860
2025-01-31 $175.71 $178.38 $175.00 $175.46 $175.46 83,671
2025-01-30 $173.40 $175.62 $172.86 $175.44 $175.44 94,980
2025-01-29 $174.16 $175.30 $171.90 $172.63 $172.63 130,333
2025-01-28 $176.71 $176.84 $173.33 $174.18 $174.18 98,324
2025-01-27 $176.88 $177.29 $173.78 $174.90 $174.90 163,626
2025-01-24 $181.09 $181.39 $178.72 $178.94 $178.94 114,885
2025-01-23 $179.86 $180.99 $178.01 $180.77 $180.77 133,875
2025-01-22 $180.05 $180.05 $178.02 $179.09 $179.09 180,269
2025-01-21 $175.45 $180.76 $175.43 $180.76 $180.76 252,791
2025-01-17 $173.07 $174.19 $172.33 $172.65 $172.65 125,662
2025-01-16 $170.87 $172.21 $170.50 $171.75 $171.75 153,752
2025-01-15 $171.19 $171.78 $169.50 $170.50 $170.50 203,397
2025-01-14 $167.95 $168.73 $166.22 $168.43 $168.43 91,951
2025-01-13 $164.28 $166.33 $163.99 $166.10 $166.10 69,397
2025-01-10 $166.58 $167.20 $164.73 $166.00 $166.00 126,006
2025-01-08 $166.49 $168.35 $165.07 $168.12 $168.12 130,640
2025-01-07 $169.01 $170.43 $166.65 $167.32 $167.32 247,097
2025-01-06 $170.73 $170.80 $167.97 $168.47 $168.47 112,723
2025-01-03 $165.49 $169.51 $165.38 $169.51 $169.51 139,580
2025-01-02 $166.77 $167.43 $163.98 $165.37 $165.37 99,406
2024-12-31 $167.41 $167.50 $164.83 $165.82 $165.82 102,037
2024-12-30 $166.42 $167.58 $164.04 $166.49 $166.49 88,832
2024-12-27 $169.74 $170.71 $167.75 $169.01 $169.01 40,703
2024-12-26 $168.68 $170.69 $167.80 $170.55 $170.55 76,755
2024-12-24 $165.98 $168.79 $165.34 $168.79 $168.79 57,197
2024-12-23 $166.12 $166.82 $164.20 $165.73 $165.73 118,469
2024-12-20 $161.83 $167.34 $161.45 $166.35 $165.78 152,786
2024-12-19 $164.00 $165.81 $162.34 $163.21 $162.65 164,695
2024-12-18 $169.62 $169.62 $162.12 $162.35 $161.79 114,786
2024-12-17 $170.63 $170.63 $168.18 $169.68 $169.10 117,532
2024-12-16 $168.74 $171.58 $167.60 $171.42 $170.83 103,575
2024-12-13 $166.90 $168.33 $166.55 $168.31 $167.73 82,788
2024-12-12 $168.39 $168.72 $166.44 $166.62 $166.05 114,050
2024-12-11 $169.37 $169.39 $167.84 $168.64 $168.06 75,819
2024-12-10 $168.33 $169.63 $168.05 $168.48 $167.90 108,487
2024-12-09 $172.08 $172.08 $167.51 $168.33 $167.75 172,093
2024-12-06 $173.46 $173.46 $171.45 $171.76 $171.17 83,914
2024-12-05 $173.73 $174.13 $172.26 $172.48 $171.89 96,462
2024-12-04 $172.28 $174.66 $172.02 $174.66 $174.06 97,067
2024-12-03 $172.64 $172.83 $171.51 $172.09 $171.50 125,288
2024-12-02 $177.27 $177.27 $172.67 $173.10 $172.51 155,357
2024-11-29 $174.94 $177.00 $174.94 $176.52 $176.52 48,319
2024-11-27 $175.18 $175.78 $173.42 $173.77 $173.77 72,481
2024-11-26 $173.19 $175.70 $173.19 $174.44 $174.44 130,794
2024-11-25 $174.83 $175.12 $171.74 $172.49 $172.49 113,542
2024-11-22 $171.12 $172.84 $171.09 $172.56 $172.56 102,156
2024-11-21 $168.63 $170.86 $167.28 $170.17 $170.17 185,892
2024-11-20 $167.78 $168.03 $165.74 $167.78 $167.78 189,367
2024-11-19 $165.02 $167.35 $164.74 $167.01 $167.01 146,621
2024-11-18 $165.39 $165.87 $164.00 $165.04 $165.04 80,882
2024-11-15 $164.97 $165.38 $163.82 $164.75 $164.75 142,307
2024-11-14 $172.38 $172.38 $165.46 $165.50 $165.50 229,509
2024-11-13 $172.12 $175.28 $171.23 $171.34 $171.34 165,897
2024-11-12 $171.12 $171.20 $168.11 $169.17 $169.17 150,959
2024-11-11 $170.76 $171.82 $170.14 $171.01 $171.01 176,839
2024-11-08 $164.58 $169.10 $164.28 $168.50 $168.50 194,911
2024-11-07 $164.13 $164.29 $162.39 $162.86 $162.86 164,816
2024-11-06 $164.02 $164.34 $160.61 $163.37 $163.37 272,611
2024-11-05 $156.08 $157.31 $155.97 $157.29 $157.29 69,838
2024-11-04 $154.98 $156.15 $154.77 $155.28 $155.28 75,305
2024-11-01 $155.10 $156.52 $154.83 $154.98 $154.98 157,713
2024-10-31 $157.53 $157.53 $153.72 $153.80 $153.80 595,691
2024-10-30 $158.69 $160.06 $158.33 $158.45 $158.45 2,132,687
2024-10-29 $158.90 $159.63 $158.01 $159.04 $159.04 394,382
2024-10-28 $160.10 $160.27 $158.97 $159.38 $159.38 425,509
2024-10-25 $159.92 $160.39 $158.82 $159.38 $159.38 273,063
2024-10-24 $159.43 $160.60 $158.62 $158.65 $158.65 278,866
2024-10-23 $160.90 $161.56 $159.45 $160.16 $160.16 525,194
2024-10-22 $163.53 $163.53 $160.35 $161.00 $161.00 294,489
2024-10-21 $163.98 $164.88 $162.86 $163.94 $163.94 105,181
2024-10-18 $163.37 $163.37 $162.52 $162.99 $162.99 84,917
2024-10-17 $163.88 $163.88 $162.69 $162.90 $162.90 202,600
2024-10-16 $160.75 $163.24 $160.75 $163.24 $163.24 359,203
2024-10-15 $161.39 $161.42 $159.67 $160.27 $160.27 368,501
2024-10-14 $160.71 $161.05 $159.95 $160.96 $160.96 162,454
2024-10-11 $157.33 $160.30 $157.33 $160.26 $160.26 208,313
2024-10-10 $158.00 $158.00 $156.01 $157.00 $157.00 424,895
2024-10-09 $158.18 $159.10 $157.21 $158.73 $158.73 152,596
2024-10-08 $159.33 $159.33 $158.21 $158.35 $158.35 224,663
2024-10-07 $159.45 $159.46 $157.95 $158.84 $158.84 81,922
2024-10-04 $158.83 $159.40 $157.67 $159.36 $159.36 108,545
2024-10-03 $159.25 $159.25 $157.42 $157.56 $157.56 66,331
2024-10-02 $159.55 $160.13 $158.52 $159.24 $159.24 167,436
2024-10-01 $157.21 $159.63 $155.82 $158.91 $158.91 242,147
2024-09-30 $156.89 $157.46 $155.76 $157.34 $157.34 56,171
2024-09-27 $155.80 $157.09 $155.79 $156.79 $156.79 61,346
2024-09-26 $156.36 $156.64 $155.29 $155.57 $155.57 44,806
2024-09-25 $155.89 $156.55 $155.15 $155.34 $155.34 55,887
2024-09-24 $157.07 $157.07 $154.88 $155.61 $155.61 59,259
2024-09-23 $155.23 $157.12 $154.93 $156.79 $156.79 53,678
2024-09-20 $153.40 $155.11 $153.30 $155.09 $155.09 51,731
2024-09-19 $154.63 $154.63 $152.73 $153.51 $153.51 42,612
2024-09-18 $152.78 $154.04 $152.18 $152.43 $152.43 54,345
2024-09-17 $152.77 $153.11 $151.45 $152.44 $152.44 56,354
2024-09-16 $153.56 $153.56 $151.78 $152.61 $152.61 38,935
2024-09-13 $152.03 $153.82 $151.87 $152.99 $152.99 51,822
2024-09-12 $150.45 $152.20 $149.81 $152.20 $152.20 52,193
2024-09-11 $148.90 $150.23 $146.75 $150.17 $150.17 69,416
2024-09-10 $150.70 $150.70 $148.58 $149.18 $149.18 66,112
2024-09-09 $148.97 $150.89 $148.70 $150.13 $150.13 62,936
2024-09-06 $150.40 $151.02 $147.36 $147.41 $147.41 60,361
2024-09-05 $152.40 $152.42 $149.87 $150.53 $150.53 56,870
2024-09-04 $150.99 $152.85 $150.99 $152.02 $152.02 79,350
2024-09-03 $155.08 $155.22 $150.59 $150.85 $150.85 96,870
2024-08-30 $155.34 $155.90 $153.99 $155.51 $155.51 49,384
2024-08-29 $154.10 $156.43 $153.69 $154.94 $154.94 83,611
2024-08-28 $153.05 $154.73 $152.48 $153.31 $153.31 78,442
2024-08-27 $152.39 $153.11 $151.21 $152.67 $152.67 50,605
2024-08-26 $153.98 $154.13 $152.37 $152.81 $152.81 43,169
2024-08-23 $152.63 $154.28 $152.63 $153.73 $153.73 33,115
2024-08-22 $152.14 $152.70 $151.68 $152.16 $152.16 46,205
2024-08-21 $151.52 $152.10 $150.81 $152.03 $152.03 58,669
2024-08-20 $152.28 $152.28 $150.24 $151.11 $151.11 52,508
2024-08-19 $151.91 $152.39 $151.44 $152.09 $152.09 51,540
2024-08-16 $150.50 $152.05 $150.50 $151.77 $151.77 48,523
2024-08-15 $149.63 $150.53 $149.10 $150.53 $150.53 82,377
2024-08-14 $147.92 $148.66 $147.75 $148.30 $148.30 64,703
2024-08-13 $147.10 $147.53 $145.72 $147.42 $147.42 43,115
2024-08-12 $147.17 $147.17 $146.07 $146.60 $146.60 29,402
2024-08-09 $146.48 $147.02 $145.91 $146.84 $146.84 48,204
2024-08-08 $143.00 $146.39 $142.95 $145.96 $145.96 60,021
2024-08-07 $143.61 $145.19 $142.04 $142.16 $142.16 58,868
2024-08-06 $142.19 $143.43 $141.25 $141.74 $141.74 103,026
2024-08-05 $138.82 $141.98 $138.51 $140.71 $140.71 145,555
2024-08-02 $146.00 $146.00 $142.48 $143.47 $143.47 155,832
2024-08-01 $151.01 $151.61 $146.96 $148.19 $148.19 127,020
2024-07-31 $149.95 $152.31 $149.26 $150.75 $150.75 100,688
2024-07-30 $148.83 $149.79 $148.20 $148.93 $148.93 51,970
2024-07-29 $149.46 $149.46 $147.99 $148.28 $148.28 65,744
2024-07-26 $149.11 $149.97 $148.02 $148.88 $148.88 48,324
2024-07-25 $145.96 $149.86 $145.96 $147.67 $147.67 146,507
2024-07-24 $147.52 $148.18 $145.12 $145.42 $145.42 59,767
2024-07-23 $146.32 $149.01 $146.30 $148.55 $148.55 49,876
2024-07-22 $144.39 $145.96 $143.94 $145.85 $145.85 53,241
2024-07-19 $145.40 $145.40 $143.63 $143.65 $143.65 54,337
2024-07-18 $147.06 $148.12 $145.03 $145.26 $145.26 73,805
2024-07-17 $148.22 $149.69 $147.12 $147.26 $147.26 480,077
2024-07-16 $145.69 $149.30 $145.69 $149.29 $149.29 89,280
2024-07-15 $144.64 $145.55 $144.17 $145.18 $145.18 111,204
2024-07-12 $143.90 $144.69 $143.69 $143.69 $143.69 49,446
2024-07-11 $142.74 $143.45 $142.16 $143.27 $143.27 126,686
2024-07-10 $141.10 $142.05 $140.99 $142.05 $142.05 71,006
2024-07-09 $141.64 $141.64 $140.72 $140.72 $140.72 30,619
2024-07-08 $141.43 $142.41 $141.43 $141.65 $141.65 50,725
2024-07-05 $141.18 $141.18 $139.72 $140.86 $140.86 44,590
2024-07-03 $140.50 $141.18 $140.30 $140.93 $140.93 51,993
2024-07-02 $138.67 $140.31 $138.67 $140.12 $140.12 89,784
2024-07-01 $140.94 $141.36 $138.82 $139.03 $139.03 44,779
2024-06-28 $141.33 $141.59 $139.30 $139.98 $139.98 38,851
2024-06-27 $140.68 $140.68 $139.69 $140.62 $140.62 42,423
2024-06-26 $140.42 $140.90 $139.75 $140.87 $140.87 37,029
2024-06-25 $141.43 $141.43 $139.79 $140.41 $140.41 52,157
2024-06-24 $142.32 $143.84 $141.69 $141.90 $141.90 55,842
2024-06-21 $140.32 $142.34 $139.60 $142.14 $141.98 44,685
2024-06-20 $141.45 $141.61 $140.09 $140.47 $140.47 77,248
2024-06-18 $140.00 $141.38 $139.60 $141.32 $141.32 104,284
2024-06-17 $138.05 $139.83 $137.60 $139.64 $139.64 93,557
2024-06-14 $139.47 $139.47 $137.30 $138.69 $138.69 55,314
2024-06-13 $142.30 $142.30 $139.97 $140.85 $140.85 67,750
2024-06-12 $142.78 $143.28 $142.33 $142.33 $142.33 35,069
2024-06-11 $141.40 $141.53 $139.91 $141.50 $141.50 55,723
2024-06-10 $141.40 $142.26 $141.40 $141.93 $141.93 75,936
2024-06-07 $142.00 $142.80 $141.68 $141.85 $141.85 26,603
2024-06-06 $144.21 $144.21 $142.41 $142.48 $142.48 43,811
2024-06-05 $142.87 $144.14 $142.14 $143.96 $143.96 42,220
2024-06-04 $143.18 $143.18 $141.89 $142.35 $142.35 41,307
2024-06-03 $144.19 $144.57 $142.38 $143.72 $143.72 43,764
2024-05-31 $142.07 $143.57 $141.63 $143.57 $143.57 39,207
2024-05-30 $140.92 $142.00 $140.92 $141.66 $141.66 57,992
2024-05-29 $142.01 $142.01 $140.24 $140.24 $140.24 59,670
2024-05-28 $143.80 $144.25 $142.58 $142.96 $142.96 62,024
2024-05-24 $142.45 $143.43 $142.00 $143.43 $143.43 43,822
2024-05-23 $144.41 $144.41 $141.44 $141.59 $141.59 113,827
2024-05-22 $144.66 $144.68 $143.45 $143.94 $143.94 48,761
2024-05-21 $144.65 $145.38 $144.52 $144.92 $144.92 53,413
2024-05-20 $143.80 $145.05 $143.58 $144.84 $144.84 55,363
2024-05-17 $143.22 $143.70 $142.74 $143.28 $143.28 54,160
2024-05-16 $143.20 $143.85 $142.85 $143.24 $143.24 160,630
2024-05-15 $144.25 $144.25 $142.69 $143.16 $143.16 71,084
2024-05-14 $142.80 $143.69 $142.76 $143.60 $143.60 56,621
2024-05-13 $142.68 $143.85 $141.50 $141.76 $141.76 54,255
2024-05-10 $143.13 $143.20 $141.69 $142.18 $142.18 36,189
2024-05-09 $141.39 $142.79 $141.13 $142.67 $142.67 37,504
2024-05-08 $140.48 $141.43 $140.11 $141.37 $141.37 88,931
2024-05-07 $141.27 $141.27 $140.08 $141.06 $141.06 89,464
2024-05-06 $140.46 $141.78 $140.29 $141.73 $141.73 84,160
2024-05-03 $139.52 $139.58 $138.59 $139.48 $139.48 75,941
2024-05-02 $138.45 $138.53 $137.05 $138.41 $138.41 68,325
2024-05-01 $135.71 $138.77 $135.71 $136.87 $136.87 138,366
2024-04-30 $137.15 $138.00 $135.90 $136.03 $136.03 71,465
2024-04-29 $136.69 $137.35 $136.41 $137.33 $137.33 52,293
2024-04-26 $135.03 $136.51 $134.93 $136.11 $136.11 43,755
2024-04-25 $133.53 $134.67 $132.25 $134.60 $134.60 63,345
2024-04-24 $135.84 $136.11 $133.52 $134.64 $134.64 82,377
2024-04-23 $133.55 $135.63 $133.55 $135.17 $135.17 48,012
2024-04-22 $132.97 $133.71 $131.88 $132.87 $132.87 83,444
2024-04-19 $131.96 $132.98 $131.83 $132.23 $132.23 55,728
2024-04-18 $132.28 $133.99 $132.10 $132.10 $132.10 46,294
2024-04-17 $133.97 $134.00 $131.78 $132.11 $132.11 62,169
2024-04-16 $132.64 $133.76 $131.97 $133.21 $133.21 85,363
2024-04-15 $135.43 $135.43 $132.15 $132.55 $132.55 80,383
2024-04-12 $135.66 $136.29 $133.22 $133.74 $133.74 55,284
2024-04-11 $135.47 $136.33 $134.28 $135.66 $135.66 154,197
2024-04-10 $134.27 $135.38 $133.90 $135.05 $135.05 100,321
2024-04-09 $137.95 $138.48 $135.81 $136.62 $136.62 67,928
2024-04-08 $138.60 $138.96 $138.00 $138.05 $138.05 47,322
2024-04-05 $137.12 $138.29 $136.92 $137.95 $137.95 42,363
2024-04-04 $138.27 $138.77 $136.60 $137.04 $137.04 49,241
2024-04-03 $136.95 $137.72 $136.65 $137.21 $137.21 50,214
2024-04-02 $138.56 $138.56 $136.99 $137.01 $137.01 103,906
2024-04-01 $141.24 $141.24 $138.79 $139.09 $139.09 73,332
2024-03-28 $140.51 $141.53 $140.51 $140.51 $140.51 36,414
2024-03-27 $139.56 $140.26 $139.17 $140.26 $140.26 38,598
2024-03-26 $139.18 $139.19 $138.53 $138.53 $138.53 56,324
2024-03-25 $139.30 $139.44 $138.71 $138.73 $138.73 63,163
2024-03-22 $139.76 $139.80 $138.26 $138.63 $138.63 48,901
2024-03-21 $139.91 $140.11 $139.44 $139.74 $139.74 62,120
2024-03-20 $137.12 $139.44 $137.12 $139.03 $139.03 56,307
2024-03-19 $136.70 $137.12 $136.28 $136.85 $136.85 54,513
2024-03-18 $137.91 $137.91 $136.26 $136.33 $136.33 66,051
2024-03-15 $136.70 $138.44 $136.70 $137.60 $137.60 61,407
2024-03-14 $138.94 $139.18 $136.60 $137.43 $137.43 171,436
2024-03-13 $138.77 $139.47 $138.36 $138.81 $138.81 56,997
2024-03-12 $139.00 $139.00 $137.64 $138.63 $138.63 90,122
2024-03-11 $140.78 $140.78 $139.11 $139.11 $139.11 81,804
2024-03-08 $142.34 $142.78 $139.96 $140.98 $140.98 56,523
2024-03-07 $141.65 $142.33 $141.38 $141.87 $141.87 85,107
2024-03-06 $139.95 $141.81 $139.91 $141.43 $141.43 89,584
2024-03-05 $139.71 $140.79 $138.87 $139.32 $139.32 73,647
2024-03-04 $138.47 $139.17 $138.02 $138.67 $138.67 63,500
2024-03-01 $137.07 $137.93 $136.09 $137.82 $137.82 71,405
2024-02-29 $137.99 $137.99 $136.22 $136.97 $136.97 58,536
2024-02-28 $135.63 $137.47 $135.06 $137.02 $137.02 107,232
2024-02-27 $135.31 $135.97 $134.37 $135.95 $135.95 76,265
2024-02-26 $134.99 $135.38 $134.48 $135.00 $135.00 105,558
2024-02-23 $134.37 $135.26 $134.00 $134.56 $134.56 67,811
2024-02-22 $135.14 $135.26 $133.87 $134.40 $134.40 98,208
2024-02-21 $134.36 $135.05 $134.07 $134.71 $134.71 63,014
2024-02-20 $135.13 $135.78 $134.40 $134.57 $134.57 80,608
2024-02-16 $136.14 $136.56 $135.42 $135.46 $135.46 45,228
2024-02-15 $135.98 $136.70 $135.35 $136.46 $136.46 72,343
2024-02-14 $133.43 $135.49 $133.43 $135.49 $135.49 73,807
2024-02-13 $132.00 $132.76 $130.76 $131.77 $131.77 68,636
2024-02-12 $132.86 $134.14 $132.86 $133.77 $133.77 64,636
2024-02-09 $131.84 $132.76 $131.56 $132.75 $132.75 54,173
2024-02-08 $131.31 $131.72 $130.86 $131.31 $131.31 118,271
2024-02-07 $130.86 $131.58 $130.53 $130.93 $130.93 62,343
2024-02-06 $129.12 $131.05 $128.96 $131.02 $131.02 61,200
2024-02-05 $129.00 $129.57 $127.75 $129.11 $129.11 86,557
2024-02-02 $129.51 $130.41 $129.18 $130.06 $130.06 64,177
2024-02-01 $129.78 $130.29 $127.90 $130.23 $130.23 74,083
2024-01-31 $130.17 $131.49 $129.21 $129.26 $129.26 105,995
2024-01-30 $130.79 $130.79 $129.35 $129.86 $129.86 130,551
2024-01-29 $129.95 $130.82 $129.45 $130.82 $130.82 105,090
2024-01-26 $129.84 $130.91 $129.15 $129.67 $129.67 83,274
2024-01-25 $130.49 $130.79 $128.49 $129.43 $129.43 124,190
2024-01-24 $132.08 $132.49 $130.30 $130.52 $130.52 86,137
2024-01-23 $131.94 $132.50 $130.69 $130.93 $130.93 120,259
2024-01-22 $130.23 $131.31 $129.90 $131.12 $131.12 64,564
2024-01-19 $129.94 $129.94 $128.47 $129.54 $129.54 79,462
2024-01-18 $128.27 $129.17 $127.71 $129.09 $129.09 47,934
2024-01-17 $126.97 $128.38 $126.56 $127.46 $127.46 108,253
2024-01-16 $130.05 $130.07 $127.16 $127.62 $127.62 98,586
2024-01-12 $130.12 $131.15 $129.72 $130.58 $130.58 90,235
2024-01-11 $130.43 $130.43 $128.31 $129.46 $129.46 61,921
2024-01-10 $130.00 $130.75 $129.81 $130.17 $130.17 87,496
2024-01-09 $129.51 $129.57 $128.45 $129.14 $129.14 161,933
2024-01-08 $129.25 $130.78 $128.00 $130.53 $130.53 133,370
2024-01-05 $131.36 $131.84 $130.19 $130.87 $130.87 150,191
2024-01-04 $131.36 $132.64 $131.21 $131.27 $131.27 77,944
2024-01-03 $132.56 $132.88 $130.70 $130.70 $130.70 92,451
2024-01-02 $134.70 $135.58 $132.94 $133.54 $133.54 70,124
2023-12-29 $136.00 $136.39 $134.84 $135.42 $135.42 63,030
2023-12-28 $136.03 $136.75 $135.61 $136.11 $136.11 82,501
2023-12-27 $136.62 $136.89 $135.86 $136.33 $136.33 84,890
2023-12-26 $135.87 $136.83 $135.25 $136.33 $136.33 91,223
2023-12-22 $134.89 $135.94 $134.50 $135.53 $135.53 78,254
2023-12-21 $133.45 $133.98 $133.00 $133.94 $133.94 82,884
2023-12-20 $134.48 $134.93 $131.54 $131.65 $131.65 121,089
2023-12-19 $133.19 $134.96 $133.19 $134.90 $134.90 156,711
2023-12-18 $133.23 $133.54 $132.58 $132.84 $132.84 78,141
2023-12-15 $133.73 $134.32 $132.83 $133.21 $132.86 69,500
2023-12-14 $135.12 $135.77 $132.72 $133.71 $133.36 87,662
2023-12-13 $132.50 $134.66 $131.78 $134.64 $134.29 65,878
2023-12-12 $131.92 $132.65 $131.27 $132.26 $131.91 74,228
2023-12-11 $130.85 $132.00 $130.83 $131.81 $131.47 96,766
2023-12-08 $129.82 $131.17 $129.55 $131.16 $131.16 98,411
2023-12-07 $129.85 $129.85 $128.28 $129.73 $129.73 98,087
2023-12-06 $129.32 $130.55 $128.98 $129.31 $129.31 128,381
2023-12-05 $130.04 $130.30 $128.87 $128.99 $128.99 51,536
2023-12-04 $129.08 $130.69 $128.63 $130.69 $130.69 92,623
2023-12-01 $127.87 $130.17 $127.40 $130.17 $130.17 160,458
2023-11-30 $126.53 $127.94 $126.01 $127.84 $127.84 84,069
2023-11-29 $126.85 $127.13 $125.45 $125.66 $125.66 81,322
2023-11-28 $126.71 $127.17 $125.31 $126.11 $126.11 61,807
2023-11-27 $126.89 $126.89 $125.76 $126.37 $126.37 84,789
2023-11-24 $125.85 $127.30 $125.85 $127.18 $127.18 36,696
2023-11-22 $125.70 $126.04 $125.21 $125.91 $125.91 54,751
2023-11-21 $125.78 $125.78 $124.88 $125.59 $125.59 56,163
2023-11-20 $125.25 $126.35 $125.02 $125.88 $125.88 87,054
2023-11-17 $124.74 $125.00 $124.21 $124.47 $124.47 56,159
2023-11-16 $125.51 $125.51 $123.59 $124.04 $124.04 154,513
2023-11-15 $125.98 $127.16 $125.52 $125.52 $125.52 102,391
2023-11-14 $124.69 $125.59 $124.45 $125.41 $125.41 128,959
2023-11-13 $121.20 $123.27 $120.93 $122.70 $122.70 138,402
2023-11-10 $120.27 $121.14 $119.50 $120.93 $120.93 54,321
2023-11-09 $120.79 $121.51 $119.12 $119.76 $119.76 73,393
2023-11-08 $120.04 $120.04 $118.42 $118.95 $118.95 147,225
2023-11-07 $120.00 $120.92 $119.70 $120.52 $120.52 184,612
2023-11-06 $121.31 $121.47 $119.88 $120.17 $120.17 139,301
2023-11-03 $121.13 $122.39 $121.03 $121.14 $121.14 112,160
2023-11-02 $117.62 $120.03 $117.62 $120.03 $120.03 170,081
2023-11-01 $115.53 $116.18 $114.75 $116.14 $116.14 76,128
2023-10-31 $113.40 $115.24 $113.24 $115.11 $115.11 69,580
2023-10-30 $112.83 $113.60 $112.20 $113.13 $113.13 134,224
2023-10-27 $114.24 $114.37 $111.86 $112.28 $112.28 160,058
2023-10-26 $113.76 $115.53 $113.48 $114.04 $114.04 107,360
2023-10-25 $114.83 $114.99 $113.38 $113.47 $113.47 146,642
2023-10-24 $115.25 $115.64 $113.85 $114.18 $114.18 156,182
2023-10-23 $114.56 $115.95 $113.83 $114.04 $114.04 128,647
2023-10-20 $116.61 $116.61 $114.66 $114.75 $114.75 100,701
2023-10-19 $117.28 $118.34 $116.20 $116.53 $116.53 222,883
2023-10-18 $118.03 $118.47 $117.00 $117.19 $117.19 330,572
2023-10-17 $116.13 $118.71 $116.00 $117.51 $117.51 135,171
2023-10-16 $116.42 $116.95 $115.22 $116.77 $116.77 211,186
2023-10-13 $115.39 $115.86 $114.79 $115.41 $115.41 106,823
2023-10-12 $117.78 $117.78 $114.10 $115.01 $115.01 164,373
2023-10-11 $117.42 $118.08 $116.52 $117.34 $117.34 184,229
2023-10-10 $116.34 $117.57 $115.69 $116.79 $116.79 232,132
2023-10-09 $113.14 $115.63 $112.95 $115.48 $115.48 370,217
2023-10-06 $108.94 $111.44 $108.32 $110.82 $110.82 66,767
2023-10-05 $109.49 $110.14 $109.08 $109.60 $109.60 71,610
2023-10-04 $109.74 $110.17 $108.48 $109.60 $109.60 66,770
2023-10-03 $110.33 $110.88 $109.58 $109.77 $109.77 97,241
2023-10-02 $111.85 $112.35 $110.63 $110.92 $110.92 61,640
2023-09-29 $112.63 $113.18 $111.72 $112.10 $112.10 47,361
2023-09-28 $111.56 $112.92 $111.27 $111.85 $111.85 51,744
2023-09-27 $110.64 $111.99 $110.56 $111.58 $111.58 57,992
2023-09-26 $110.91 $111.68 $110.01 $110.08 $110.08 96,848
2023-09-25 $110.86 $112.00 $110.45 $111.49 $111.49 48,680
2023-09-22 $112.81 $112.81 $111.33 $111.35 $111.35 117,715
2023-09-21 $113.86 $113.86 $112.34 $112.34 $112.34 52,027
2023-09-20 $116.04 $116.46 $114.44 $114.44 $114.44 39,869
2023-09-19 $115.92 $116.55 $115.14 $115.48 $115.48 50,768
2023-09-18 $116.46 $117.39 $115.96 $116.48 $116.48 48,535
2023-09-15 $116.49 $117.12 $115.90 $116.56 $116.44 107,148
2023-09-14 $116.31 $116.91 $116.10 $116.90 $116.77 50,656
2023-09-13 $116.70 $117.07 $115.67 $116.00 $115.88 50,517
2023-09-12 $116.78 $117.28 $116.45 $116.71 $116.59 107,145
2023-09-11 $118.27 $118.47 $116.74 $117.38 $117.25 61,424
2023-09-08 $119.04 $119.04 $117.78 $117.93 $117.80 77,358
2023-09-07 $119.38 $119.43 $118.29 $119.15 $119.02 51,651
2023-09-06 $120.74 $121.66 $119.64 $119.68 $119.68 212,823
2023-09-05 $122.11 $122.11 $120.19 $120.19 $120.19 40,014
2023-09-01 $122.95 $123.28 $122.27 $122.42 $122.42 44,980
2023-08-31 $122.66 $123.20 $122.07 $122.09 $122.09 61,901
2023-08-30 $121.44 $123.00 $121.44 $122.32 $122.32 43,246
2023-08-29 $120.36 $121.58 $119.85 $121.46 $121.46 23,803
2023-08-28 $119.44 $120.90 $119.25 $120.80 $120.80 61,451
2023-08-25 $119.00 $119.52 $117.79 $118.95 $118.95 40,310
2023-08-24 $120.83 $120.83 $118.56 $118.56 $118.56 39,460
2023-08-23 $120.61 $121.79 $120.61 $121.29 $121.29 79,791
2023-08-22 $120.28 $120.72 $119.44 $120.55 $120.55 48,832
2023-08-21 $119.53 $120.19 $119.31 $119.75 $119.75 48,344
2023-08-18 $117.35 $119.89 $117.09 $119.35 $119.35 56,383
2023-08-17 $119.79 $119.86 $118.21 $118.21 $118.21 56,379
2023-08-16 $119.35 $120.24 $119.23 $119.39 $119.39 67,699
2023-08-15 $121.41 $121.64 $119.77 $119.77 $119.77 50,407
2023-08-14 $121.87 $122.42 $121.84 $121.97 $121.97 50,005
2023-08-11 $122.00 $122.25 $121.32 $122.25 $122.25 26,123
2023-08-10 $122.75 $123.46 $121.45 $121.74 $121.74 40,644
2023-08-09 $123.15 $123.62 $122.03 $122.57 $122.57 65,635
2023-08-08 $122.36 $122.67 $121.71 $122.28 $122.28 36,217
2023-08-07 $122.88 $123.46 $122.60 $123.43 $123.43 37,136
2023-08-04 $122.11 $123.49 $122.11 $122.16 $122.16 58,667
2023-08-03 $121.60 $121.60 $120.47 $121.11 $121.11 52,227
2023-08-02 $123.56 $124.03 $121.40 $121.66 $121.66 72,688
2023-08-01 $124.78 $125.42 $124.48 $125.05 $125.05 78,420
2023-07-31 $123.44 $125.09 $123.44 $125.09 $125.09 73,389
2023-07-28 $122.73 $123.25 $122.46 $122.91 $122.91 30,165
2023-07-27 $123.50 $123.50 $121.59 $121.92 $121.92 39,406
2023-07-26 $122.29 $123.27 $122.12 $122.97 $122.97 47,094
2023-07-25 $120.96 $122.13 $120.00 $122.08 $122.08 101,279
2023-07-24 $122.20 $122.65 $122.06 $122.30 $122.30 53,839
2023-07-21 $123.44 $123.62 $122.36 $122.36 $122.36 26,307
2023-07-20 $122.03 $123.29 $122.03 $123.12 $123.12 77,169
2023-07-19 $122.82 $123.19 $121.36 $121.96 $121.96 64,747
2023-07-18 $122.38 $123.50 $121.76 $122.56 $122.56 49,865
2023-07-17 $121.08 $122.62 $120.81 $122.25 $122.25 45,600
2023-07-14 $122.90 $122.90 $120.68 $121.08 $121.08 37,031
2023-07-13 $122.75 $123.42 $122.50 $122.90 $122.90 43,820
2023-07-12 $123.83 $123.97 $122.27 $122.54 $122.54 61,136
2023-07-11 $121.88 $122.92 $121.32 $122.82 $122.82 95,800
2023-07-10 $120.18 $121.64 $119.83 $121.64 $121.64 54,200
2023-07-07 $120.14 $121.18 $119.70 $120.15 $120.15 31,778
2023-07-06 $120.58 $121.08 $119.10 $119.97 $119.97 41,077
2023-07-05 $121.13 $121.79 $120.51 $121.47 $121.47 77,134
2023-07-03 $121.34 $121.65 $120.92 $121.55 $121.55 32,594
2023-06-30 $122.13 $122.13 $121.14 $121.53 $121.53 29,762
2023-06-29 $120.36 $122.13 $120.29 $121.42 $121.42 38,705
2023-06-28 $119.97 $120.26 $119.59 $120.26 $120.26 74,054
2023-06-27 $117.83 $119.49 $117.62 $119.37 $119.37 62,014
2023-06-26 $117.71 $118.00 $117.01 $117.54 $117.54 36,922
2023-06-23 $119.23 $119.23 $117.62 $117.83 $117.83 40,453
2023-06-22 $121.38 $121.38 $120.02 $120.30 $120.30 132,985
2023-06-21 $121.45 $122.96 $120.84 $122.64 $122.64 51,451
2023-06-20 $120.20 $121.89 $120.20 $121.63 $121.63 61,161
2023-06-16 $121.50 $122.50 $119.86 $120.43 $120.29 67,457
2023-06-15 $119.27 $120.14 $118.97 $119.90 $119.76 54,376
2023-06-14 $120.44 $120.45 $119.07 $119.44 $119.30 80,942
2023-06-13 $119.86 $120.98 $119.37 $120.16 $120.02 77,516
2023-06-12 $118.74 $119.83 $118.38 $119.66 $119.52 95,114
2023-06-09 $119.27 $119.30 $118.11 $118.62 $118.48 51,163
2023-06-08 $118.00 $119.28 $118.00 $119.15 $119.01 55,509
2023-06-07 $116.37 $118.41 $116.37 $118.32 $118.18 69,428
2023-06-06 $114.38 $116.31 $114.38 $116.16 $116.02 70,375
2023-06-05 $115.63 $115.63 $114.14 $114.52 $114.39 141,500
2023-06-02 $113.64 $115.75 $113.56 $115.30 $115.16 115,236
2023-06-01 $111.18 $113.08 $111.00 $112.80 $112.67 118,306
2023-05-31 $111.35 $111.71 $110.03 $110.78 $110.65 54,796
2023-05-30 $111.92 $112.17 $111.22 $111.60 $111.47 73,700
2023-05-26 $111.95 $112.37 $111.46 $111.69 $111.56 39,479
2023-05-25 $113.81 $113.81 $111.48 $111.85 $111.72 35,828
2023-05-24 $114.76 $114.76 $113.26 $113.64 $113.51 32,778
2023-05-23 $116.98 $117.13 $115.19 $115.21 $115.07 54,473
2023-05-22 $115.92 $117.69 $115.92 $117.43 $117.29 29,088
2023-05-19 $117.27 $117.57 $115.38 $115.84 $115.70 30,976
2023-05-18 $115.92 $116.75 $115.28 $116.66 $116.52 30,521
2023-05-17 $114.51 $116.37 $114.51 $116.10 $115.96 35,941
2023-05-16 $113.81 $114.41 $113.33 $113.51 $113.38 31,125
2023-05-15 $113.01 $114.56 $113.01 $114.23 $114.10 33,266
2023-05-12 $113.42 $113.83 $112.07 $112.65 $112.65 26,096
2023-05-11 $113.29 $113.53 $112.61 $112.98 $112.98 34,959
2023-05-10 $114.97 $114.98 $112.74 $113.71 $113.71 49,604
2023-05-09 $113.24 $114.55 $113.13 $114.15 $114.15 42,767
2023-05-08 $113.64 $114.09 $112.81 $113.07 $113.07 53,257
2023-05-05 $112.65 $113.34 $112.30 $113.09 $113.09 44,478
2023-05-04 $113.22 $113.22 $110.59 $111.76 $111.76 47,415
2023-05-03 $114.86 $115.15 $113.55 $113.66 $113.66 57,148
2023-05-02 $115.22 $115.37 $113.64 $115.00 $115.00 190,432
2023-05-01 $114.41 $115.96 $114.37 $114.82 $114.82 105,522
2023-04-28 $113.50 $114.52 $113.44 $114.52 $114.52 39,930
2023-04-27 $112.73 $113.78 $112.19 $113.73 $113.73 84,923
2023-04-26 $114.39 $114.39 $112.07 $112.25 $112.25 53,547
2023-04-25 $115.24 $115.37 $114.03 $114.29 $114.29 68,874
2023-04-24 $115.96 $116.01 $115.19 $115.71 $115.71 39,217
2023-04-21 $116.84 $116.84 $115.55 $115.93 $115.93 53,105
2023-04-20 $116.49 $116.93 $116.18 $116.65 $116.65 58,871
2023-04-19 $117.18 $117.33 $116.71 $117.03 $117.03 90,343
2023-04-18 $116.92 $117.63 $116.60 $117.43 $117.43 53,670
2023-04-17 $115.72 $116.87 $115.69 $116.44 $116.44 29,740
2023-04-14 $116.55 $116.55 $114.82 $115.45 $115.45 105,261
2023-04-13 $117.54 $118.19 $116.86 $117.97 $117.97 89,606
2023-04-12 $117.49 $117.67 $116.79 $117.01 $117.01 34,395
2023-04-11 $117.30 $117.52 $116.85 $117.00 $117.00 38,479
2023-04-10 $114.92 $116.74 $114.91 $116.74 $116.74 51,909
2023-04-06 $115.27 $115.56 $114.42 $115.05 $115.05 29,382
2023-04-05 $116.02 $116.36 $114.96 $115.22 $115.22 33,161
2023-04-04 $118.09 $118.09 $116.08 $116.49 $116.49 46,720
2023-04-03 $117.01 $118.43 $116.97 $118.05 $118.05 47,683
2023-03-31 $116.70 $117.32 $116.36 $116.91 $116.91 29,375
2023-03-30 $116.50 $116.68 $115.68 $116.23 $116.23 53,900
2023-03-29 $115.53 $116.06 $115.04 $116.06 $116.06 58,079
2023-03-28 $113.84 $114.88 $113.84 $114.61 $114.61 53,550
2023-03-27 $113.84 $114.30 $113.14 $114.04 $114.04 51,210
2023-03-24 $111.04 $113.12 $110.66 $112.94 $112.94 85,626
2023-03-23 $112.83 $113.46 $111.13 $111.94 $111.94 86,119
2023-03-22 $114.22 $114.56 $112.12 $112.12 $112.12 54,223
2023-03-21 $114.17 $114.78 $113.86 $114.22 $114.22 52,742
2023-03-20 $111.59 $113.42 $111.59 $112.63 $112.63 204,132
2023-03-17 $113.80 $113.80 $111.11 $111.31 $111.31 73,821
2023-03-16 $111.83 $114.80 $111.45 $114.21 $114.21 144,736
2023-03-15 $113.59 $113.76 $110.89 $112.86 $112.86 106,511
2023-03-14 $115.88 $116.91 $114.65 $115.58 $115.58 77,377
2023-03-13 $113.75 $115.10 $112.77 $114.19 $114.19 182,421
2023-03-10 $116.78 $116.94 $114.19 $115.37 $115.37 166,494
2023-03-09 $120.07 $120.33 $117.00 $117.20 $117.20 83,106
2023-03-08 $120.05 $120.10 $118.70 $119.57 $119.57 87,988
2023-03-07 $120.68 $121.29 $119.85 $119.95 $119.95 45,982
2023-03-06 $121.53 $121.95 $120.12 $120.49 $120.49 80,953
2023-03-03 $120.46 $121.61 $119.82 $121.56 $121.56 98,987
2023-03-02 $118.22 $120.18 $117.70 $120.05 $120.05 129,602
2023-03-01 $118.76 $118.95 $117.74 $118.79 $118.79 94,181
2023-02-28 $119.40 $119.62 $118.70 $118.81 $118.81 89,142
2023-02-27 $120.10 $120.56 $118.97 $119.31 $119.31 96,284
2023-02-24 $118.57 $119.15 $118.36 $118.98 $118.98 113,278
2023-02-23 $120.00 $120.46 $118.40 $119.57 $119.57 65,561
2023-02-22 $118.79 $119.91 $118.70 $119.20 $119.20 93,037
2023-02-21 $120.27 $120.38 $118.28 $118.65 $118.65 78,003
2023-02-17 $120.20 $120.96 $119.29 $120.83 $120.83 55,057
2023-02-16 $120.50 $121.93 $120.02 $120.20 $120.20 65,181
2023-02-15 $119.63 $121.71 $119.63 $121.62 $121.62 51,518
2023-02-14 $119.17 $120.71 $118.47 $120.42 $120.42 74,200
2023-02-13 $118.45 $119.62 $118.06 $119.37 $119.37 72,398
2023-02-10 $116.80 $118.08 $116.70 $117.92 $117.92 63,929
2023-02-09 $119.72 $120.00 $117.02 $117.22 $117.22 85,642
2023-02-08 $119.88 $119.88 $118.76 $118.98 $118.98 62,062
2023-02-07 $118.84 $120.40 $117.67 $120.28 $120.28 56,809
2023-02-06 $118.79 $119.70 $118.25 $118.76 $118.76 111,920
2023-02-03 $119.20 $120.72 $118.80 $118.97 $118.97 80,379
2023-02-02 $119.81 $120.98 $119.48 $120.28 $120.28 188,350
2023-02-01 $118.45 $120.03 $117.85 $119.26 $119.26 98,636
2023-01-31 $116.63 $118.17 $115.96 $118.17 $118.17 99,033
2023-01-30 $116.66 $117.71 $116.31 $116.41 $116.41 178,071
2023-01-27 $116.20 $117.58 $116.20 $117.11 $117.11 63,753
2023-01-26 $116.11 $116.45 $115.16 $116.36 $116.36 144,820
2023-01-25 $114.00 $115.33 $113.27 $115.26 $115.26 94,801
2023-01-24 $113.56 $114.94 $113.00 $114.86 $114.86 114,307
2023-01-23 $112.73 $113.99 $112.48 $113.75 $113.75 56,916
2023-01-20 $111.96 $112.58 $111.20 $112.55 $112.55 85,143
2023-01-19 $112.17 $112.80 $111.19 $111.21 $111.21 151,665
2023-01-18 $115.91 $116.05 $112.94 $113.00 $113.00 50,677
2023-01-17 $115.43 $115.83 $114.68 $115.51 $115.51 53,079
2023-01-13 $114.74 $116.03 $114.45 $115.42 $115.42 61,875
2023-01-12 $114.52 $115.70 $113.54 $115.55 $115.55 72,047
2023-01-11 $113.20 $114.03 $112.88 $113.96 $113.96 50,961
2023-01-10 $111.61 $112.76 $111.20 $112.68 $112.68 54,352
2023-01-09 $113.46 $113.70 $111.36 $111.74 $111.74 103,650
2023-01-06 $111.64 $113.11 $111.39 $112.90 $112.90 130,224
2023-01-05 $110.64 $111.24 $110.13 $110.94 $110.94 82,968
2023-01-04 $110.11 $111.72 $109.93 $111.20 $111.20 68,765
2023-01-03 $110.76 $111.03 $109.20 $109.92 $109.92 69,456
2022-12-30 $108.87 $110.23 $108.80 $110.05 $110.05 53,268
2022-12-29 $108.57 $109.62 $107.96 $109.44 $109.44 48,365
2022-12-28 $108.75 $109.11 $107.85 $107.94 $107.94 53,399
2022-12-27 $109.33 $109.89 $108.64 $108.75 $108.75 65,872
2022-12-23 $108.50 $109.02 $108.07 $108.97 $108.97 37,799
2022-12-22 $109.63 $109.63 $106.68 $108.36 $108.36 82,564
2022-12-21 $109.31 $110.33 $109.14 $110.25 $110.25 68,320
2022-12-20 $107.63 $109.38 $107.51 $108.34 $108.34 66,422
2022-12-19 $109.11 $109.56 $107.52 $107.83 $107.83 59,538
2022-12-16 $108.90 $109.34 $107.80 $109.05 $108.95 140,621
2022-12-15 $108.19 $108.61 $106.31 $106.77 $106.77 66,732
2022-12-14 $109.43 $110.50 $108.83 $109.24 $109.24 66,056
2022-12-13 $112.37 $112.37 $108.97 $109.24 $109.24 71,792
2022-12-12 $107.72 $109.48 $107.72 $109.40 $109.40 34,651
2022-12-09 $108.16 $108.75 $107.47 $107.48 $107.48 54,936
2022-12-08 $108.89 $110.02 $108.24 $108.47 $108.47 31,172
2022-12-07 $108.45 $109.22 $107.93 $108.02 $108.02 42,191
2022-12-06 $111.50 $111.54 $107.86 $108.53 $108.53 53,983
2022-12-05 $112.29 $112.29 $110.94 $111.06 $111.06 76,695
2022-12-02 $109.56 $113.16 $109.56 $112.83 $112.83 51,471
2022-12-01 $110.45 $111.22 $109.73 $111.07 $111.07 170,920
2022-11-30 $108.14 $110.37 $107.32 $110.32 $110.32 48,978
2022-11-29 $107.87 $108.67 $107.75 $107.81 $107.81 49,850
2022-11-28 $109.66 $109.88 $107.56 $107.77 $107.77 101,247
2022-11-25 $110.03 $110.51 $109.98 $110.49 $110.49 14,991
2022-11-23 $109.98 $110.46 $109.35 $109.88 $109.88 36,325
2022-11-22 $110.21 $110.21 $109.49 $109.92 $109.92 45,270
2022-11-21 $109.25 $110.10 $108.96 $109.62 $109.62 42,218
2022-11-18 $109.85 $110.17 $109.07 $109.61 $109.61 56,642
2022-11-17 $107.44 $108.98 $107.39 $108.89 $108.89 93,265
2022-11-16 $109.94 $109.99 $108.69 $109.06 $109.06 60,991
2022-11-15 $110.08 $110.70 $109.07 $110.15 $110.15 88,257
2022-11-14 $110.24 $110.35 $108.56 $108.64 $108.64 94,307
2022-11-11 $112.24 $112.78 $110.47 $110.70 $110.70 100,428
2022-11-10 $110.73 $113.20 $110.73 $113.09 $113.09 83,129
2022-11-09 $108.59 $109.62 $107.70 $107.78 $107.78 55,625
2022-11-08 $108.07 $109.23 $107.29 $108.68 $108.68 96,527
2022-11-07 $106.04 $107.92 $105.55 $107.88 $107.88 135,248
2022-11-04 $105.06 $106.04 $103.32 $105.65 $105.65 53,277
2022-11-03 $103.26 $105.28 $102.76 $104.30 $104.30 60,018
2022-11-02 $106.38 $107.83 $104.40 $104.40 $104.40 105,276
2022-11-01 $107.38 $107.46 $106.16 $106.64 $106.64 141,762
2022-10-31 $105.97 $106.67 $105.04 $106.15 $106.15 99,948
2022-10-28 $104.00 $106.70 $103.82 $106.60 $106.60 194,448
2022-10-27 $103.07 $105.15 $103.06 $103.98 $103.98 77,644
2022-10-26 $103.71 $105.02 $102.37 $102.43 $102.43 78,202
2022-10-25 $102.15 $103.90 $102.06 $103.57 $103.57 54,161
2022-10-24 $102.03 $102.42 $101.14 $102.23 $102.23 142,678
2022-10-21 $98.81 $101.32 $98.06 $101.17 $101.17 41,875
2022-10-20 $99.33 $100.28 $98.60 $98.89 $98.89 59,123
2022-10-19 $98.48 $100.26 $98.13 $99.19 $99.19 117,034
2022-10-18 $98.37 $99.71 $97.92 $99.36 $99.36 97,131
2022-10-17 $94.98 $96.80 $94.98 $96.39 $96.39 53,287
2022-10-14 $96.66 $96.66 $93.04 $93.31 $93.31 63,960
2022-10-13 $92.23 $96.34 $92.20 $95.95 $95.95 84,926
2022-10-12 $95.85 $95.85 $94.09 $94.15 $94.15 70,382
2022-10-11 $96.32 $97.92 $95.37 $96.12 $96.12 78,752
2022-10-10 $96.66 $97.46 $95.82 $96.65 $96.65 48,633
2022-10-07 $96.19 $96.46 $95.21 $96.05 $96.05 75,747
2022-10-06 $97.50 $98.70 $96.71 $97.20 $97.20 113,773
2022-10-05 $97.27 $98.63 $96.49 $97.92 $97.92 52,969
2022-10-04 $96.50 $98.67 $96.50 $98.66 $98.66 97,531
2022-10-03 $92.55 $95.42 $92.11 $94.74 $94.74 88,105
2022-09-30 $92.05 $93.72 $91.64 $91.68 $91.68 74,421
2022-09-29 $93.91 $94.00 $91.37 $92.44 $92.44 78,805
2022-09-28 $93.04 $95.32 $92.36 $94.97 $94.97 103,007
2022-09-27 $94.34 $94.79 $92.30 $92.81 $92.81 121,936
2022-09-26 $94.06 $95.74 $93.23 $93.29 $93.29 62,080
2022-09-23 $96.02 $96.02 $93.16 $94.68 $94.68 210,294
2022-09-22 $99.13 $99.16 $97.08 $97.42 $97.42 121,753
2022-09-21 $101.29 $102.54 $99.22 $99.24 $99.24 127,667
2022-09-20 $100.28 $100.52 $99.40 $100.18 $100.18 41,203
2022-09-19 $99.32 $101.30 $99.32 $100.89 $100.89 62,034
2022-09-16 $100.53 $100.63 $99.44 $100.29 $100.29 130,279
2022-09-15 $103.25 $104.18 $101.78 $102.14 $102.14 76,856
2022-09-14 $103.04 $104.22 $101.33 $103.76 $103.76 131,570
2022-09-13 $105.03 $105.57 $102.42 $102.75 $102.75 146,770
2022-09-12 $107.16 $107.60 $106.61 $107.60 $107.60 58,657
2022-09-09 $105.86 $106.85 $105.44 $106.71 $106.71 62,370
2022-09-08 $103.74 $105.21 $103.49 $105.13 $105.13 96,376
2022-09-07 $101.67 $104.61 $101.61 $104.44 $104.44 36,944
2022-09-06 $102.43 $102.78 $101.64 $102.14 $102.14 113,397
2022-09-02 $103.76 $103.97 $101.69 $102.02 $102.02 47,110
2022-09-01 $103.39 $103.72 $101.30 $102.55 $102.55 115,886
2022-08-31 $105.76 $106.21 $104.37 $104.41 $104.41 69,493
2022-08-30 $107.39 $107.42 $104.70 $105.20 $105.20 53,499
2022-08-29 $106.85 $107.51 $105.92 $106.71 $106.71 84,948
2022-08-26 $111.80 $111.80 $107.54 $107.60 $107.60 62,326
2022-08-25 $109.98 $111.64 $109.86 $111.61 $111.61 88,615
2022-08-24 $108.19 $109.63 $108.19 $109.29 $109.29 115,096
2022-08-23 $108.45 $109.25 $107.70 $108.02 $108.02 33,539
2022-08-22 $109.78 $110.12 $108.17 $108.38 $108.38 132,054
2022-08-19 $112.42 $112.63 $111.05 $111.31 $111.31 65,643
2022-08-18 $113.58 $113.75 $113.00 $113.61 $113.61 37,272
2022-08-17 $114.22 $114.22 $112.99 $113.37 $113.37 95,917
2022-08-16 $114.86 $116.07 $114.52 $115.50 $115.50 53,824
2022-08-15 $114.38 $115.65 $114.22 $115.06 $115.06 107,891
2022-08-12 $112.50 $115.00 $111.63 $114.99 $114.99 79,660
2022-08-11 $112.32 $113.47 $111.37 $111.64 $111.64 93,535
2022-08-10 $110.33 $111.78 $109.89 $111.24 $111.24 90,101
2022-08-09 $108.98 $109.31 $108.02 $108.55 $108.55 52,091
2022-08-08 $109.32 $110.55 $108.40 $108.94 $108.94 99,737
2022-08-05 $108.32 $109.21 $107.71 $108.66 $108.66 56,048
2022-08-04 $110.42 $111.00 $109.94 $110.19 $110.19 59,734
2022-08-03 $110.03 $110.51 $108.00 $110.17 $110.17 75,990
2022-08-02 $109.46 $111.46 $108.94 $109.99 $109.99 93,394
2022-08-01 $109.01 $110.66 $108.26 $110.23 $110.23 99,179
2022-07-29 $107.28 $109.37 $106.80 $109.10 $109.10 61,436
2022-07-28 $105.29 $107.25 $104.24 $107.24 $107.24 124,971
2022-07-27 $104.68 $105.43 $103.64 $104.94 $104.94 76,148
2022-07-26 $104.15 $104.55 $103.38 $103.46 $103.46 56,480
2022-07-25 $104.28 $105.12 $103.05 $104.69 $104.69 118,553
2022-07-22 $106.13 $106.31 $103.62 $103.98 $103.98 43,340
2022-07-21 $105.36 $105.94 $104.29 $105.91 $105.91 50,687
2022-07-20 $103.88 $105.93 $103.82 $105.61 $105.61 68,791
2022-07-19 $100.62 $104.02 $100.62 $103.95 $103.95 73,516
2022-07-18 $101.75 $102.57 $99.59 $99.97 $99.97 102,891
2022-07-15 $99.98 $100.35 $98.77 $100.32 $100.32 93,526
2022-07-14 $98.16 $98.96 $97.50 $98.88 $98.88 77,526
2022-07-13 $99.27 $100.64 $99.07 $99.69 $99.69 81,781
2022-07-12 $100.04 $102.13 $100.04 $100.88 $100.88 142,685
2022-07-11 $101.87 $102.17 $100.14 $100.39 $100.39 73,857
2022-07-08 $102.18 $103.28 $101.68 $102.53 $102.53 69,525
2022-07-07 $100.88 $102.97 $100.88 $102.66 $102.66 200,294
2022-07-06 $100.05 $101.03 $98.95 $100.54 $100.54 69,382
2022-07-05 $100.31 $100.31 $96.81 $99.99 $99.99 78,421
2022-07-01 $100.57 $102.10 $99.72 $101.92 $101.92 86,200
2022-06-30 $97.69 $100.94 $97.29 $100.61 $100.61 129,251
2022-06-29 $100.12 $100.12 $97.50 $99.00 $99.00 75,655
2022-06-28 $102.25 $103.53 $100.29 $100.32 $100.32 46,217
2022-06-27 $101.81 $102.10 $100.65 $101.47 $101.47 275,162
2022-06-24 $99.25 $101.71 $99.25 $101.62 $101.62 78,277
2022-06-23 $99.01 $99.31 $96.99 $98.50 $98.50 52,839
2022-06-22 $97.75 $99.90 $97.75 $98.82 $98.82 147,568
2022-06-21 $98.81 $100.10 $97.97 $99.12 $99.12 150,533
2022-06-17 $96.46 $98.08 $95.46 $97.58 $97.46 121,261
2022-06-16 $98.71 $98.82 $95.90 $96.26 $96.15 85,810
2022-06-15 $99.66 $101.49 $98.81 $100.57 $100.45 124,747
2022-06-14 $100.21 $100.34 $97.87 $98.84 $98.72 129,432
2022-06-13 $101.80 $101.80 $99.34 $99.95 $99.83 154,418
2022-06-10 $106.26 $106.49 $104.44 $104.76 $104.64 183,164
2022-06-09 $110.13 $110.54 $107.87 $107.88 $107.75 68,511
2022-06-08 $111.76 $112.31 $110.33 $110.65 $110.52 46,566
2022-06-07 $109.62 $112.37 $109.34 $112.30 $112.17 70,298
2022-06-06 $111.12 $111.59 $110.20 $110.63 $110.50 65,728
2022-06-03 $109.87 $110.45 $109.47 $110.15 $110.02 52,743
2022-06-02 $108.62 $110.94 $108.10 $110.88 $110.75 61,122
2022-06-01 $108.63 $109.44 $106.32 $108.08 $107.95 229,336
2022-05-31 $109.01 $109.09 $107.42 $108.21 $108.08 166,215
2022-05-27 $107.20 $109.40 $107.20 $109.36 $109.23 145,175
2022-05-26 $105.38 $107.62 $105.38 $106.51 $106.38 74,937
2022-05-25 $102.58 $104.91 $102.58 $104.45 $104.33 100,941
2022-05-24 $102.70 $103.14 $100.89 $102.88 $102.76 77,728
2022-05-23 $102.94 $103.69 $101.39 $103.38 $103.26 120,096
2022-05-20 $104.51 $104.68 $99.99 $102.06 $101.94 239,666
2022-05-19 $103.41 $104.73 $102.66 $103.31 $103.19 150,467
2022-05-18 $106.04 $107.41 $103.59 $104.34 $104.22 130,195
2022-05-17 $105.68 $108.01 $105.68 $107.68 $107.55 113,215
2022-05-16 $105.18 $106.39 $104.29 $104.54 $104.42 223,337
2022-05-13 $103.08 $105.98 $103.08 $105.44 $105.32 112,327
2022-05-12 $101.24 $103.60 $99.76 $101.85 $101.73 272,163
2022-05-11 $104.00 $106.32 $101.89 $102.04 $101.92 163,166
2022-05-10 $105.50 $106.01 $102.66 $104.18 $104.06 241,489
2022-05-09 $108.98 $109.19 $103.54 $104.10 $103.98 1,904,658
2022-05-06 $111.74 $111.97 $109.20 $110.59 $110.46 131,695
2022-05-05 $115.71 $115.72 $111.60 $112.61 $112.48 100,437
2022-05-04 $114.03 $116.83 $112.73 $116.79 $116.65 136,429
2022-05-03 $113.22 $114.47 $112.57 $113.46 $113.33 84,404
2022-05-02 $112.27 $114.10 $110.84 $113.29 $113.16 244,841
2022-04-29 $115.79 $116.67 $112.26 $112.51 $112.38 87,874
2022-04-28 $115.58 $116.64 $112.94 $115.95 $115.81 141,703
2022-04-27 $115.18 $115.83 $113.41 $114.46 $114.32 346,134
2022-04-26 $117.76 $117.99 $115.27 $115.27 $115.13 131,376
2022-04-25 $117.38 $118.31 $115.71 $118.15 $118.01 241,937
2022-04-22 $120.21 $121.03 $118.25 $118.44 $118.30 130,470
2022-04-21 $125.79 $126.00 $119.88 $120.21 $120.07 132,827
2022-04-20 $125.73 $125.86 $124.01 $124.50 $124.35 130,933
2022-04-19 $122.99 $125.68 $122.97 $125.15 $125.00 106,715
2022-04-18 $124.13 $124.13 $122.42 $122.97 $122.82 118,539
2022-04-14 $124.23 $124.84 $123.76 $124.14 $123.99 159,647
2022-04-13 $123.05 $124.11 $122.93 $123.95 $123.80 125,960
2022-04-12 $122.49 $124.20 $121.84 $122.48 $122.34 123,608
2022-04-11 $121.16 $123.00 $120.74 $121.41 $121.27 116,165
2022-04-08 $123.74 $123.80 $120.97 $121.15 $121.01 75,244
2022-04-07 $122.93 $124.17 $121.93 $123.71 $123.56 321,977
2022-04-06 $123.31 $123.76 $122.14 $122.61 $122.47 148,979
2022-04-05 $126.47 $127.87 $123.85 $124.12 $123.97 229,852
2022-04-04 $126.59 $126.67 $124.70 $126.23 $126.08 122,583
2022-04-01 $125.18 $126.17 $123.94 $126.17 $126.02 148,010
2022-03-31 $126.51 $127.28 $124.57 $124.68 $124.53 78,511
2022-03-30 $126.35 $127.90 $125.88 $126.75 $126.60 132,838
2022-03-29 $124.71 $127.00 $124.29 $126.82 $126.67 116,435
2022-03-28 $126.64 $126.64 $123.50 $124.59 $124.44 163,618
2022-03-25 $127.00 $127.27 $125.93 $126.59 $126.44 159,542
2022-03-24 $125.67 $127.01 $124.92 $126.95 $126.80 220,927
2022-03-23 $126.15 $126.51 $124.90 $124.90 $124.75 189,602
2022-03-22 $124.76 $126.78 $124.08 $126.15 $126.00 155,690
2022-03-21 $123.24 $125.11 $122.59 $124.53 $124.38 202,673
2022-03-18 $122.17 $123.83 $122.14 $123.72 $123.45 235,104
2022-03-17 $119.81 $122.20 $119.81 $122.17 $121.90 224,418
2022-03-16 $120.44 $120.88 $117.20 $119.70 $119.44 261,486
2022-03-15 $118.04 $119.68 $117.32 $119.49 $119.23 223,189
2022-03-14 $118.98 $119.03 $116.01 $117.15 $116.89 597,680
2022-03-11 $121.34 $122.11 $118.48 $118.55 $118.29 300,809
2022-03-10 $119.74 $121.84 $119.74 $120.44 $120.18 265,264
2022-03-09 $119.67 $121.32 $118.78 $120.89 $120.63 716,810
2022-03-08 $121.38 $122.05 $118.12 $118.12 $117.86 438,995
2022-03-07 $122.76 $124.57 $120.77 $120.77 $120.51 795,348
2022-03-04 $122.00 $122.34 $120.38 $122.08 $121.81 427,857
2022-03-03 $124.42 $124.42 $121.39 $122.00 $121.73 341,223
2022-03-02 $122.35 $125.45 $121.19 $123.70 $123.43 1,020,555
2022-03-01 $123.10 $123.18 $120.57 $121.90 $121.63 690,331
2022-02-28 $118.00 $123.03 $117.97 $122.96 $122.69 663,899
2022-02-25 $114.92 $117.60 $114.13 $117.38 $117.12 150,313
2022-02-24 $108.59 $114.66 $107.11 $114.42 $114.17 1,451,205
2022-02-23 $112.44 $113.20 $109.35 $109.37 $109.13 54,671
2022-02-22 $112.39 $112.73 $110.74 $111.04 $110.80 93,660
2022-02-18 $113.80 $114.60 $112.37 $112.58 $112.33 108,610
2022-02-17 $115.10 $115.23 $113.70 $114.04 $113.79 45,171
2022-02-16 $114.42 $116.22 $114.42 $116.09 $115.84 62,645
2022-02-15 $113.13 $115.22 $113.01 $114.87 $114.62 60,897
2022-02-14 $112.83 $113.44 $111.24 $111.80 $111.56 51,926
2022-02-11 $112.86 $114.14 $111.67 $112.80 $112.55 55,254
2022-02-10 $113.42 $116.36 $112.20 $112.77 $112.52 58,661
2022-02-09 $113.79 $114.99 $113.74 $114.84 $114.59 54,311
2022-02-08 $111.37 $113.05 $111.07 $112.91 $112.66 33,349
2022-02-07 $110.44 $112.06 $110.44 $111.21 $110.97 48,319
2022-02-04 $109.53 $111.00 $108.68 $110.10 $109.86 43,101
2022-02-03 $110.39 $111.09 $109.97 $110.09 $109.85 102,671
2022-02-02 $111.01 $111.52 $109.64 $111.36 $111.12 46,423
2022-02-01 $110.59 $111.64 $109.53 $111.64 $111.40 81,662
2022-01-31 $107.42 $110.19 $107.08 $110.16 $109.92 122,607
2022-01-28 $107.12 $107.98 $104.57 $107.93 $107.69 80,081
2022-01-27 $110.94 $111.57 $106.61 $107.27 $107.04 78,149
2022-01-26 $112.75 $113.53 $109.55 $110.34 $110.10 82,593
2022-01-25 $111.59 $112.95 $109.70 $111.77 $111.53 94,566
2022-01-24 $110.48 $113.87 $108.66 $113.80 $113.55 86,152
2022-01-21 $114.28 $115.00 $112.29 $112.46 $112.21 54,011
2022-01-20 $115.73 $117.79 $114.63 $114.77 $114.52 52,317
2022-01-19 $116.58 $116.85 $115.15 $115.25 $115.00 53,291
2022-01-18 $117.53 $117.53 $116.05 $116.37 $116.12 54,040
2022-01-14 $116.77 $118.46 $115.93 $118.39 $118.13 33,708
2022-01-13 $118.41 $119.40 $117.06 $117.47 $117.21 29,080
2022-01-12 $119.43 $119.65 $118.14 $118.58 $118.32 46,662
2022-01-11 $117.64 $118.98 $117.06 $118.98 $118.72 68,240
2022-01-10 $117.93 $118.10 $116.30 $117.65 $117.39 46,236
2022-01-07 $118.03 $119.52 $118.03 $118.39 $118.13 34,082
2022-01-06 $117.46 $118.37 $116.36 $117.59 $117.33 48,670
2022-01-05 $119.71 $120.36 $117.25 $117.35 $117.09 69,492
2022-01-04 $118.00 $119.84 $118.00 $119.65 $119.39 41,355
2022-01-03 $116.84 $118.06 $116.40 $117.42 $117.16 41,079
2021-12-31 $116.21 $116.97 $116.07 $116.47 $116.22 24,082
2021-12-30 $115.83 $117.47 $115.83 $116.19 $115.94 30,476
2021-12-29 $116.98 $116.98 $115.94 $115.99 $115.74 38,226
2021-12-28 $117.16 $118.65 $117.00 $117.47 $117.21 55,896
2021-12-27 $116.90 $117.44 $116.28 $117.44 $117.18 55,983
2021-12-23 $115.60 $117.58 $115.60 $117.32 $117.06 48,421
2021-12-22 $115.04 $115.92 $115.04 $115.66 $115.41 53,445
2021-12-21 $112.04 $115.58 $111.88 $115.49 $115.24 52,165
2021-12-20 $111.03 $111.68 $109.61 $111.25 $111.01 47,794
2021-12-17 $111.85 $113.90 $111.20 $113.15 $112.78 119,389
2021-12-16 $114.37 $114.93 $112.12 $112.26 $111.90 110,336
2021-12-15 $112.65 $113.43 $110.58 $113.33 $112.96 73,581
2021-12-14 $112.33 $114.33 $112.33 $112.56 $112.20 43,303
2021-12-13 $114.22 $114.50 $112.25 $113.03 $112.66 181,934
2021-12-10 $115.49 $115.49 $114.25 $114.80 $114.43 28,483
2021-12-09 $115.02 $115.23 $114.34 $114.85 $114.48 46,550
2021-12-08 $114.89 $116.47 $114.89 $115.75 $115.38 155,014
2021-12-07 $115.64 $116.25 $114.30 $114.66 $114.29 47,473
2021-12-06 $112.39 $115.48 $112.35 $114.60 $114.23 51,007
2021-12-03 $112.71 $112.71 $110.62 $111.51 $111.15 42,098
2021-12-02 $110.02 $112.82 $109.99 $112.40 $112.04 63,684
2021-12-01 $113.10 $113.76 $108.95 $109.09 $108.74 66,227
2021-11-30 $113.02 $113.35 $111.23 $111.74 $111.38 52,034
2021-11-29 $115.54 $115.70 $113.20 $114.25 $113.88 84,999
2021-11-26 $116.00 $116.00 $112.42 $114.25 $113.88 69,898
2021-11-24 $119.09 $119.88 $119.01 $119.78 $119.39 41,893
2021-11-23 $119.57 $120.46 $119.03 $119.68 $119.29 50,161
2021-11-22 $119.34 $120.89 $119.25 $119.63 $119.24 87,335
2021-11-19 $120.57 $120.63 $118.88 $119.02 $118.64 61,743
2021-11-18 $122.67 $122.67 $120.51 $121.29 $120.90 36,797
2021-11-17 $121.87 $122.60 $121.77 $122.27 $121.87 105,151
2021-11-16 $124.34 $124.63 $121.82 $121.90 $121.51 55,610
2021-11-15 $123.37 $124.19 $123.37 $123.66 $123.26 47,534
2021-11-12 $122.67 $123.22 $122.31 $122.65 $122.25 22,131
2021-11-11 $123.69 $123.69 $122.36 $122.57 $122.17 31,029
2021-11-10 $124.81 $125.99 $123.58 $123.65 $123.25 51,181
2021-11-09 $124.61 $125.32 $124.11 $125.15 $124.75 41,897
2021-11-08 $126.00 $126.08 $124.49 $124.95 $124.55 147,997
2021-11-05 $122.65 $125.70 $122.65 $125.62 $125.21 39,774
2021-11-04 $121.26 $122.20 $121.23 $121.33 $120.94 38,529
2021-11-03 $119.55 $121.25 $119.22 $121.22 $120.83 38,345
2021-11-02 $120.55 $120.80 $119.38 $120.12 $119.73 76,202
2021-11-01 $119.57 $121.06 $119.42 $121.04 $120.65 50,678
2021-10-29 $118.91 $119.68 $118.70 $119.35 $118.96 76,668
2021-10-28 $119.50 $119.86 $118.74 $119.17 $118.78 66,299
2021-10-27 $121.20 $121.40 $119.47 $119.57 $119.18 59,109
2021-10-26 $122.14 $122.36 $120.95 $121.29 $120.90 49,005
2021-10-25 $123.96 $124.20 $123.27 $123.60 $123.20 42,814
2021-10-22 $124.05 $124.44 $123.09 $123.61 $123.21 43,062
2021-10-21 $123.24 $123.97 $122.65 $123.69 $123.29 23,406
2021-10-20 $122.96 $124.07 $122.46 $123.62 $123.22 74,998
2021-10-19 $122.52 $123.23 $121.98 $123.15 $122.75 32,803
2021-10-18 $122.39 $123.06 $121.76 $122.30 $121.90 20,831
2021-10-15 $123.28 $124.24 $123.14 $123.17 $122.77 15,170
2021-10-14 $123.51 $123.91 $122.79 $123.22 $122.82 21,396
2021-10-13 $123.26 $123.26 $121.24 $122.67 $122.27 36,392
2021-10-12 $122.62 $124.15 $122.62 $123.01 $122.61 29,879
2021-10-11 $122.57 $124.37 $122.57 $122.60 $122.20 25,266
2021-10-08 $122.90 $123.05 $122.42 $122.56 $122.16 20,473
2021-10-07 $121.95 $123.26 $121.95 $122.72 $122.32 90,705
2021-10-06 $119.49 $121.32 $118.47 $121.29 $120.90 37,526
2021-10-05 $120.73 $121.51 $119.94 $120.81 $120.42 35,417
2021-10-04 $121.13 $121.80 $119.78 $120.65 $120.26 75,167
2021-10-01 $120.08 $121.83 $119.32 $121.43 $121.04 16,660
2021-09-30 $120.76 $121.25 $119.21 $119.27 $118.88 36,607
2021-09-29 $120.75 $121.46 $120.16 $120.18 $119.79 31,435
2021-09-28 $121.46 $122.02 $119.73 $119.90 $119.51 31,047
2021-09-27 $120.14 $122.58 $120.14 $121.87 $121.48 38,092
2021-09-24 $119.22 $120.65 $119.22 $119.90 $119.51 41,248
2021-09-23 $118.16 $120.26 $118.16 $119.84 $119.45 25,767
2021-09-22 $116.53 $118.38 $116.53 $117.90 $117.52 35,438
2021-09-21 $117.10 $117.40 $115.57 $115.91 $115.54 44,908
2021-09-20 $115.52 $116.85 $114.81 $116.67 $116.29 71,521
2021-09-17 $117.31 $118.12 $116.87 $117.46 $116.99 155,638
2021-09-16 $118.61 $118.99 $117.42 $117.50 $117.03 46,608
2021-09-15 $117.60 $118.66 $117.02 $118.56 $118.08 81,710
2021-09-14 $119.64 $119.64 $117.20 $117.73 $117.26 35,709
2021-09-13 $119.06 $120.07 $118.17 $119.45 $118.97 62,804
2021-09-10 $120.01 $120.10 $118.35 $118.44 $117.97 78,163
2021-09-09 $119.58 $120.65 $119.40 $119.64 $119.16 24,677
2021-09-08 $120.41 $120.80 $119.47 $119.92 $119.44 112,654
2021-09-07 $121.46 $121.46 $120.20 $120.33 $119.85 36,871
2021-09-03 $122.43 $122.43 $121.35 $121.78 $121.29 22,005
2021-09-02 $122.56 $123.96 $122.50 $122.99 $122.50 20,318
2021-09-01 $122.98 $122.98 $121.84 $122.32 $121.83 44,926
2021-08-31 $122.45 $122.94 $122.26 $122.60 $122.11 30,551
2021-08-30 $123.48 $123.75 $122.24 $122.25 $121.76 56,239
2021-08-27 $121.93 $123.82 $121.93 $123.39 $122.90 44,777
2021-08-26 $122.15 $122.46 $121.19 $121.44 $120.95 33,638
2021-08-25 $122.39 $122.84 $121.42 $122.35 $121.86 25,566
2021-08-24 $121.57 $122.61 $121.57 $122.25 $121.76 39,065
2021-08-23 $120.00 $121.41 $120.00 $121.09 $120.60 33,953
2021-08-20 $118.03 $119.84 $117.94 $119.40 $118.92 46,327
2021-08-19 $119.44 $120.32 $117.73 $118.11 $117.64 61,047
2021-08-18 $121.22 $121.78 $120.22 $120.32 $119.84 46,370
2021-08-17 $121.43 $121.96 $120.50 $121.47 $120.98 49,306
2021-08-16 $122.37 $122.90 $121.10 $122.32 $121.83 71,480
2021-08-13 $124.68 $124.87 $122.66 $122.80 $122.31 29,162
2021-08-12 $125.61 $126.02 $124.57 $124.88 $124.38 24,988
2021-08-11 $125.19 $126.03 $124.45 $126.02 $125.51 23,404
2021-08-10 $125.06 $125.64 $124.53 $125.38 $124.88 23,630
2021-08-09 $125.17 $125.61 $124.10 $125.12 $124.62 43,552
2021-08-06 $124.87 $126.13 $124.87 $125.66 $125.16 28,319
2021-08-05 $122.52 $124.73 $122.25 $123.94 $123.44 37,026
2021-08-04 $124.83 $124.83 $122.22 $122.61 $122.12 138,712
2021-08-03 $127.34 $127.55 $124.95 $127.55 $127.04 40,365
2021-08-02 $127.97 $129.86 $127.17 $127.22 $126.71 105,664
2021-07-30 $127.93 $128.86 $126.90 $127.32 $126.81 25,204
2021-07-29 $128.69 $129.51 $128.37 $128.62 $128.10 42,845
2021-07-28 $128.15 $129.44 $127.29 $128.15 $127.64 61,975
2021-07-27 $126.73 $127.12 $126.17 $126.98 $126.47 56,176
2021-07-26 $126.39 $127.60 $126.39 $127.32 $126.81 46,559
2021-07-23 $127.25 $127.75 $126.32 $126.87 $126.36 57,361
2021-07-22 $127.78 $127.78 $126.03 $126.68 $126.17 28,553
2021-07-21 $126.19 $128.39 $126.19 $128.13 $127.62 50,197
2021-07-20 $121.95 $126.28 $121.78 $125.69 $125.19 46,231
2021-07-19 $122.72 $122.72 $120.38 $121.37 $120.88 124,556
2021-07-16 $126.90 $127.47 $124.54 $124.71 $124.21 46,446
2021-07-15 $125.97 $126.90 $124.74 $125.73 $125.23 51,110
2021-07-14 $128.95 $129.50 $126.47 $126.72 $126.21 88,407
2021-07-13 $129.76 $129.88 $128.79 $128.92 $128.40 34,344
2021-07-12 $132.01 $132.13 $130.12 $130.66 $130.14 44,864
2021-07-09 $132.14 $132.55 $131.88 $132.54 $132.01 18,552
2021-07-08 $128.80 $131.36 $128.78 $130.96 $130.43 57,309
2021-07-07 $131.24 $131.67 $129.50 $131.21 $130.68 74,610
2021-07-06 $132.45 $132.45 $129.93 $131.47 $130.94 62,707
2021-07-02 $134.43 $134.63 $132.49 $132.60 $132.07 38,278
2021-07-01 $132.86 $132.86 $131.82 $132.64 $132.11 39,892
2021-06-30 $131.58 $132.69 $131.35 $132.30 $131.77 33,540
2021-06-29 $134.72 $134.88 $131.97 $132.12 $131.59 34,424
2021-06-28 $136.59 $136.59 $133.34 $134.21 $133.67 47,666
2021-06-25 $134.86 $136.82 $134.86 $136.44 $135.89 40,032
2021-06-24 $133.38 $133.87 $132.27 $133.85 $133.31 49,796
2021-06-23 $132.14 $133.16 $132.04 $132.56 $132.03 30,780
2021-06-22 $132.16 $132.78 $130.70 $132.40 $131.87 29,519
2021-06-21 $130.75 $132.44 $130.59 $132.44 $131.91 33,428
2021-06-18 $130.44 $131.26 $129.84 $129.84 $129.21 72,956
2021-06-17 $132.79 $133.62 $130.56 $131.73 $131.09 98,848
2021-06-16 $133.28 $134.42 $132.59 $133.06 $132.41 47,484
2021-06-15 $133.33 $134.09 $133.06 $133.53 $132.88 37,300
2021-06-14 $133.49 $133.62 $132.94 $133.37 $132.72 36,148
2021-06-11 $133.10 $133.52 $132.59 $133.44 $132.79 30,444
2021-06-10 $133.46 $133.82 $132.32 $132.64 $131.99 33,683
2021-06-09 $134.80 $134.80 $132.63 $132.66 $132.01 43,795
2021-06-08 $133.28 $134.81 $133.16 $134.55 $133.89 42,379
2021-06-07 $132.16 $133.08 $131.87 $132.93 $132.28 59,621
2021-06-04 $131.30 $132.29 $131.30 $132.11 $131.46 43,296
2021-06-03 $130.12 $131.07 $129.61 $130.58 $129.94 88,822
2021-06-02 $130.85 $131.25 $129.98 $131.04 $130.40 32,309
2021-06-01 $130.23 $130.97 $129.95 $130.66 $130.02 75,741
2021-05-28 $130.03 $130.25 $129.10 $129.57 $128.94 27,364
2021-05-27 $127.48 $129.89 $127.48 $129.68 $129.05 66,530
2021-05-26 $125.23 $126.29 $125.09 $126.26 $125.64 37,110
2021-05-25 $125.88 $126.58 $124.91 $125.19 $124.58 43,869
2021-05-24 $124.72 $125.90 $124.28 $125.61 $125.00 36,983
2021-05-21 $123.88 $124.84 $123.60 $123.60 $123.00 31,129
2021-05-20 $122.67 $123.39 $122.19 $123.16 $122.56 31,224
2021-05-19 $121.18 $122.12 $120.40 $122.12 $121.52 30,773
2021-05-18 $124.10 $124.19 $122.62 $122.64 $122.04 87,669
2021-05-17 $124.01 $124.27 $122.93 $124.22 $123.61 58,875
2021-05-14 $123.42 $124.69 $122.87 $124.56 $123.95 23,306
2021-05-13 $120.47 $123.10 $120.47 $122.29 $121.69 27,292
2021-05-12 $123.08 $124.00 $120.25 $120.39 $119.80 39,411
2021-05-11 $123.06 $124.45 $122.17 $123.75 $123.15 109,458
2021-05-10 $127.11 $127.53 $125.22 $125.24 $124.63 79,098
2021-05-07 $125.31 $127.19 $124.91 $126.86 $126.24 19,701
2021-05-06 $124.00 $125.32 $123.34 $125.32 $124.71 28,974
2021-05-05 $125.53 $125.53 $123.52 $123.75 $123.15 32,800
2021-05-04 $127.27 $127.89 $125.06 $126.25 $125.63 66,341
2021-05-03 $128.75 $128.90 $127.80 $128.02 $127.39 25,145
2021-04-30 $127.77 $128.71 $127.54 $128.08 $127.45 37,663
2021-04-29 $128.53 $129.35 $127.94 $128.87 $128.24 27,833
2021-04-28 $128.06 $128.20 $127.57 $128.03 $127.40 64,398
2021-04-27 $128.32 $128.68 $127.54 $128.20 $127.57 43,683
2021-04-26 $127.71 $128.34 $127.71 $128.04 $127.41 35,813
2021-04-23 $126.34 $127.61 $126.27 $127.38 $126.76 31,453
2021-04-22 $126.85 $127.99 $125.97 $126.23 $125.61 48,008
2021-04-21 $124.65 $126.75 $124.00 $126.63 $126.01 34,315
2021-04-20 $126.18 $126.26 $123.87 $124.85 $124.24 45,289
2021-04-19 $127.57 $127.57 $126.17 $127.01 $126.39 44,379
2021-04-16 $127.75 $128.22 $126.86 $127.73 $127.11 86,827
2021-04-15 $128.41 $128.41 $126.87 $127.46 $126.84 97,108
2021-04-14 $127.63 $129.05 $127.63 $127.83 $127.21 70,353
2021-04-13 $127.92 $127.92 $126.59 $127.17 $126.55 88,826
2021-04-12 $128.11 $128.26 $127.10 $128.25 $127.62 80,694
2021-04-09 $127.80 $128.15 $127.02 $128.10 $127.47 152,536
2021-04-08 $127.02 $128.15 $126.28 $128.15 $127.52 35,015
2021-04-07 $128.12 $128.25 $126.31 $126.82 $126.20 48,990
2021-04-06 $127.85 $128.67 $127.75 $127.85 $127.22 64,370
2021-04-05 $127.77 $128.44 $127.36 $128.00 $127.37 76,339
2021-04-01 $125.95 $126.73 $125.82 $126.49 $125.87 121,086
2021-03-31 $125.67 $126.29 $125.43 $125.59 $124.98 123,999
2021-03-30 $124.43 $125.64 $124.00 $125.18 $124.57 71,759
2021-03-29 $123.99 $125.55 $123.81 $124.07 $123.46 43,082
2021-03-26 $123.68 $124.18 $122.59 $124.05 $123.44 30,986
2021-03-25 $119.77 $123.47 $118.46 $123.07 $122.47 50,199
2021-03-24 $121.76 $124.34 $120.34 $120.37 $119.78 179,351
2021-03-23 $123.25 $123.42 $120.27 $120.73 $120.14 230,835
2021-03-22 $124.84 $125.00 $123.58 $124.11 $123.50 1,218,175
2021-03-19 $124.94 $125.78 $122.95 $125.12 $123.86 51,567
2021-03-18 $127.09 $128.15 $124.79 $125.06 $123.80 257,015
2021-03-17 $125.27 $127.96 $125.27 $127.80 $126.52 40,735
2021-03-16 $128.20 $128.20 $125.42 $125.75 $124.49 37,358
2021-03-15 $128.00 $128.60 $126.85 $128.22 $126.93 99,164
2021-03-12 $125.17 $127.25 $125.17 $127.17 $125.89 61,210
2021-03-11 $123.77 $125.88 $123.35 $125.18 $123.92 51,678
2021-03-10 $121.32 $123.39 $121.27 $122.72 $121.49 43,815
2021-03-09 $121.00 $122.04 $120.28 $120.40 $119.19 111,040
2021-03-08 $120.36 $121.84 $119.73 $119.93 $118.73 58,054
2021-03-05 $119.61 $120.03 $114.08 $119.73 $118.53 492,968
2021-03-04 $121.20 $122.42 $116.25 $118.67 $117.48 531,019
2021-03-03 $122.10 $123.71 $121.46 $121.46 $120.24 64,290
2021-03-02 $122.97 $122.99 $121.68 $121.88 $120.66 51,516
2021-03-01 $121.50 $123.43 $121.27 $122.91 $121.68 76,749
2021-02-26 $120.32 $120.93 $118.05 $119.17 $117.97 54,929
2021-02-25 $125.38 $125.54 $120.90 $121.05 $119.83 59,674
2021-02-24 $123.19 $126.37 $123.01 $125.35 $124.09 72,585
2021-02-23 $122.63 $123.61 $120.05 $123.35 $122.11 137,274
2021-02-22 $124.01 $125.91 $123.58 $123.99 $122.74 50,331
2021-02-19 $122.90 $125.17 $122.90 $124.96 $123.71 53,963
2021-02-18 $123.00 $123.21 $121.82 $122.11 $120.88 41,254
2021-02-17 $124.05 $124.56 $122.93 $124.38 $123.13 45,703
2021-02-16 $126.46 $126.70 $124.38 $124.38 $123.13 102,539
2021-02-12 $125.60 $126.31 $125.00 $125.96 $124.70 29,545
2021-02-11 $124.88 $127.05 $124.54 $126.72 $125.45 176,986
2021-02-10 $126.17 $126.26 $123.83 $124.79 $123.54 62,023
2021-02-09 $124.71 $126.10 $124.01 $125.83 $124.57 75,927
2021-02-08 $123.35 $124.92 $123.21 $124.88 $123.63 807,369
2021-02-05 $122.49 $122.61 $121.42 $121.96 $120.74 39,374
2021-02-04 $120.26 $121.99 $120.26 $121.69 $120.47 88,914
2021-02-03 $117.18 $119.79 $117.18 $119.57 $118.37 71,765
2021-02-02 $116.92 $117.74 $116.14 $117.27 $116.09 57,478
2021-02-01 $113.38 $115.30 $112.05 $114.93 $113.78 62,199
2021-01-29 $114.07 $114.41 $111.74 $111.77 $110.65 88,036
2021-01-28 $114.79 $116.44 $114.32 $114.44 $113.29 267,644
2021-01-27 $116.17 $118.08 $113.58 $114.17 $113.02 93,933
2021-01-26 $120.00 $120.51 $117.41 $117.43 $116.25 103,711
2021-01-25 $119.62 $121.25 $117.93 $119.13 $117.93 85,343
2021-01-22 $117.95 $119.57 $117.39 $119.31 $118.11 76,579
2021-01-21 $120.65 $120.83 $118.33 $118.81 $117.62 80,530
2021-01-20 $121.44 $122.13 $120.51 $120.83 $119.62 71,962
2021-01-19 $119.76 $121.11 $119.76 $120.66 $119.45 90,171
2021-01-15 $120.13 $120.13 $117.80 $118.22 $117.03 59,973
2021-01-14 $118.30 $122.33 $118.30 $120.64 $119.43 158,066
2021-01-13 $116.68 $117.05 $115.86 $116.68 $115.51 89,974
2021-01-12 $114.59 $117.10 $114.59 $117.06 $115.88 93,473
2021-01-11 $112.65 $114.86 $112.55 $114.70 $113.55 70,887
2021-01-08 $114.70 $115.00 $112.72 $114.01 $112.86 62,761
2021-01-07 $115.26 $115.50 $114.33 $114.48 $113.33 60,546
2021-01-06 $112.98 $115.78 $112.92 $114.74 $113.59 89,855
2021-01-05 $110.26 $113.47 $110.26 $112.92 $111.79 110,774
2021-01-04 $114.34 $114.54 $109.89 $110.11 $109.00 95,802
2020-12-31 $114.30 $115.16 $113.74 $114.74 $113.59 84,133
2020-12-30 $112.99 $114.92 $112.99 $114.27 $113.12 47,862
2020-12-29 $114.19 $114.46 $112.15 $112.81 $111.68 81,052
2020-12-28 $114.29 $114.35 $113.54 $113.56 $112.42 44,823
2020-12-24 $114.34 $114.34 $112.81 $113.35 $112.21 21,470
2020-12-23 $111.99 $114.55 $111.86 $113.97 $112.83 48,958
2020-12-22 $112.03 $112.35 $111.30 $111.39 $110.27 36,880
2020-12-21 $110.59 $112.20 $109.91 $111.73 $110.61 64,849
2020-12-18 $111.95 $112.61 $111.22 $111.75 $110.53 50,535
2020-12-17 $112.58 $112.69 $111.51 $111.96 $110.73 52,270
2020-12-16 $114.39 $114.39 $112.06 $112.17 $110.94 57,182
2020-12-15 $113.33 $114.11 $111.75 $113.94 $112.69 72,404
2020-12-14 $115.14 $115.37 $112.21 $112.30 $111.07 68,785
2020-12-11 $114.49 $116.08 $113.93 $114.93 $113.67 273,062
2020-12-10 $113.96 $115.42 $113.67 $115.07 $113.81 69,875
2020-12-09 $116.76 $117.68 $113.50 $114.85 $113.59 164,128
2020-12-08 $114.76 $116.20 $114.50 $116.20 $114.93 37,336
2020-12-07 $114.70 $115.32 $113.91 $114.96 $113.70 68,969
2020-12-04 $112.86 $114.64 $112.86 $114.45 $113.20 60,053
2020-12-03 $110.41 $113.52 $110.28 $112.27 $111.04 80,056
2020-12-02 $107.89 $110.33 $106.86 $109.97 $108.76 67,350
2020-12-01 $108.42 $109.66 $108.37 $108.43 $107.24 43,903
2020-11-30 $109.26 $109.33 $106.16 $106.70 $105.53 95,678
2020-11-27 $110.64 $110.64 $109.08 $109.54 $108.34 36,446
2020-11-25 $109.94 $110.90 $108.80 $110.17 $108.96 65,297
2020-11-24 $109.52 $111.04 $109.52 $110.57 $109.36 146,680
2020-11-23 $105.04 $108.31 $105.04 $107.74 $106.56 110,898
2020-11-20 $105.85 $105.85 $103.83 $104.13 $102.99 86,415
2020-11-19 $104.61 $105.88 $104.00 $105.88 $104.72 43,639
2020-11-18 $107.31 $107.70 $105.00 $105.03 $103.88 81,104
2020-11-17 $103.59 $106.28 $102.89 $105.94 $104.78 71,726
2020-11-16 $103.63 $104.49 $102.75 $104.35 $103.21 239,709
2020-11-13 $98.40 $101.52 $98.40 $101.37 $100.26 56,895
2020-11-12 $97.50 $98.75 $96.88 $97.59 $96.52 308,391
2020-11-11 $100.97 $100.97 $98.20 $98.73 $97.65 104,251
2020-11-10 $97.44 $100.73 $97.44 $100.38 $99.28 110,119
2020-11-09 $96.12 $98.63 $95.81 $96.53 $95.47 335,692
2020-11-06 $91.21 $91.74 $89.93 $90.45 $89.46 72,096
2020-11-05 $90.35 $91.83 $90.35 $91.51 $90.51 75,958
2020-11-04 $90.59 $91.61 $89.11 $89.80 $88.82 89,183
2020-11-03 $88.74 $91.00 $88.74 $90.58 $89.59 92,540
2020-11-02 $86.16 $87.82 $85.81 $87.63 $86.67 128,112
2020-10-30 $84.98 $85.69 $83.73 $85.12 $84.19 187,429
2020-10-29 $84.21 $85.83 $83.91 $85.43 $84.49 150,710
2020-10-28 $85.73 $86.22 $84.23 $84.30 $83.38 138,792
2020-10-27 $89.29 $89.29 $87.24 $87.29 $86.33 104,417
2020-10-26 $91.14 $91.14 $88.59 $89.44 $88.46 88,081
2020-10-23 $92.60 $92.87 $91.98 $92.46 $91.45 57,182
2020-10-22 $90.26 $92.19 $90.26 $92.12 $91.11 54,899
2020-10-21 $91.81 $91.81 $90.12 $90.30 $89.31 142,475
2020-10-20 $92.49 $93.23 $91.83 $92.06 $91.05 63,818
2020-10-19 $92.77 $93.85 $92.00 $92.32 $91.31 70,449
2020-10-16 $92.57 $93.35 $92.50 $92.56 $91.55 85,338
2020-10-15 $90.35 $92.06 $90.04 $91.90 $90.89 83,489
2020-10-14 $91.09 $92.43 $91.09 $91.49 $90.49 66,175
2020-10-13 $91.50 $91.62 $90.63 $91.06 $90.06 284,290
2020-10-12 $92.33 $92.69 $91.70 $92.44 $91.43 89,997
2020-10-09 $93.18 $93.38 $92.10 $92.10 $91.09 69,725
2020-10-08 $91.52 $92.72 $91.38 $92.72 $91.70 48,377
2020-10-07 $90.21 $91.40 $90.21 $90.99 $89.99 132,096
2020-10-06 $90.71 $91.87 $88.97 $89.05 $88.07 76,464
2020-10-05 $90.00 $90.88 $89.61 $90.02 $89.03 115,833
2020-10-02 $86.49 $89.61 $86.12 $89.36 $88.38 74,486
2020-10-01 $87.67 $89.22 $87.67 $88.59 $87.62 107,538
2020-09-30 $88.37 $89.61 $86.62 $87.34 $86.38 113,307
2020-09-29 $89.38 $89.39 $88.03 $88.58 $87.61 75,684
2020-09-28 $88.49 $90.50 $88.49 $89.55 $88.57 78,582
2020-09-25 $85.13 $87.41 $85.01 $87.21 $86.25 142,098
2020-09-24 $85.18 $86.30 $83.71 $85.05 $84.12 86,677
2020-09-23 $88.50 $89.68 $85.41 $85.41 $84.47 91,019
2020-09-22 $88.24 $88.82 $86.99 $88.37 $87.40 83,817
2020-09-21 $89.43 $89.70 $87.69 $88.37 $87.40 111,023
2020-09-18 $91.74 $92.79 $90.84 $91.23 $90.14 57,509
2020-09-17 $89.89 $92.00 $89.26 $91.63 $90.53 126,617
2020-09-16 $89.62 $92.23 $89.08 $91.14 $90.05 129,436
2020-09-15 $90.30 $90.62 $89.25 $89.49 $88.42 117,891
2020-09-14 $88.26 $90.05 $88.12 $89.83 $88.75 73,310
2020-09-11 $86.80 $88.35 $86.70 $87.67 $86.62 91,774
2020-09-10 $88.29 $89.36 $86.29 $86.44 $85.40 916,018
2020-09-09 $89.01 $89.02 $86.93 $88.11 $87.05 812,533
2020-09-08 $89.01 $89.26 $87.73 $88.00 $86.94 133,939
2020-09-04 $90.93 $91.71 $88.40 $89.82 $88.74 101,582
2020-09-03 $92.33 $93.16 $89.65 $90.36 $89.28 131,610
2020-09-02 $90.82 $92.74 $90.46 $92.60 $91.49 87,571
2020-09-01 $89.86 $90.92 $89.35 $90.62 $89.53 77,778
2020-08-31 $91.32 $91.40 $90.02 $90.44 $89.36 100,579
2020-08-28 $91.14 $91.50 $90.80 $91.45 $90.35 50,905
2020-08-27 $90.62 $91.84 $90.25 $90.90 $89.81 85,324
2020-08-26 $91.39 $91.39 $90.08 $90.23 $89.15 167,199
2020-08-25 $92.28 $92.41 $90.92 $91.55 $90.45 109,315
2020-08-24 $90.09 $91.89 $89.75 $91.89 $90.79 104,185
2020-08-21 $89.64 $90.17 $89.41 $89.54 $88.47 108,339
2020-08-20 $90.25 $90.40 $89.66 $90.13 $89.05 99,509
2020-08-19 $90.71 $91.76 $90.56 $91.09 $90.00 60,956
2020-08-18 $91.69 $91.92 $90.62 $90.66 $89.57 75,874
2020-08-17 $93.56 $93.66 $91.80 $91.95 $90.85 58,320
2020-08-14 $92.23 $93.96 $92.11 $93.49 $92.37 107,364
2020-08-13 $92.40 $93.49 $91.87 $92.79 $91.68 125,894
2020-08-12 $94.49 $94.69 $92.18 $93.07 $91.95 94,523
2020-08-11 $94.46 $95.74 $93.39 $93.63 $92.51 140,497
2020-08-10 $90.97 $92.99 $90.97 $92.96 $91.85 100,524
2020-08-07 $90.17 $90.83 $89.76 $90.83 $89.74 94,307
2020-08-06 $90.21 $90.91 $89.92 $90.68 $89.59 145,096
2020-08-05 $87.93 $90.41 $87.67 $90.41 $89.33 88,673
2020-08-04 $86.69 $87.90 $86.56 $87.58 $86.53 91,938
2020-08-03 $85.85 $87.58 $84.62 $87.26 $86.21 181,811
2020-07-31 $86.24 $86.36 $84.27 $85.61 $84.58 172,108
2020-07-30 $85.25 $87.05 $85.23 $86.34 $85.30 89,316
2020-07-29 $86.97 $87.40 $85.74 $86.52 $85.48 93,682
2020-07-28 $86.56 $88.26 $86.41 $86.93 $85.89 61,705
2020-07-27 $87.73 $87.81 $86.25 $86.70 $85.66 114,245
2020-07-24 $88.81 $88.94 $87.31 $87.59 $86.54 78,612
2020-07-23 $89.52 $90.71 $88.46 $88.98 $87.91 106,590
2020-07-22 $88.15 $89.80 $87.82 $89.61 $88.54 151,227
2020-07-21 $87.47 $89.28 $87.31 $88.35 $87.29 137,337
2020-07-20 $87.48 $87.48 $85.94 $86.52 $85.48 75,847
2020-07-17 $87.44 $88.23 $87.02 $87.84 $86.79 73,037
2020-07-16 $86.33 $87.86 $85.76 $87.01 $85.97 139,309
2020-07-15 $85.94 $87.12 $85.86 $86.92 $85.88 204,478
2020-07-14 $82.44 $84.00 $81.86 $83.99 $82.98 153,075
2020-07-13 $84.44 $85.77 $82.64 $82.76 $81.77 206,814
2020-07-10 $82.17 $83.82 $81.82 $83.75 $82.75 101,319
2020-07-09 $84.91 $84.92 $81.81 $82.25 $81.26 767,432
2020-07-08 $84.77 $85.43 $83.81 $84.90 $83.88 68,950
2020-07-07 $86.71 $86.97 $84.61 $84.72 $83.70 98,907
2020-07-06 $88.46 $88.64 $86.40 $87.50 $86.45 149,338
2020-07-02 $88.58 $89.31 $86.70 $86.90 $85.86 98,154
2020-07-01 $87.97 $89.19 $86.44 $87.04 $86.00 101,241
2020-06-30 $87.73 $87.96 $86.51 $87.69 $86.64 113,275
2020-06-29 $85.59 $88.34 $85.16 $88.34 $87.28 146,614
2020-06-26 $85.72 $85.78 $83.93 $84.52 $83.51 79,430
2020-06-25 $83.49 $85.94 $83.00 $85.85 $84.82 129,970
2020-06-24 $86.65 $86.86 $83.39 $84.18 $83.17 214,911
2020-06-23 $89.20 $89.20 $87.10 $87.59 $86.54 117,294
2020-06-22 $87.90 $88.75 $86.57 $88.75 $87.69 105,500
2020-06-19 $90.73 $91.00 $87.21 $87.49 $86.35 114,542
2020-06-18 $89.21 $90.44 $88.83 $89.30 $88.14 74,104
2020-06-17 $91.75 $91.78 $90.11 $90.29 $89.12 134,039
2020-06-16 $93.90 $93.97 $90.21 $91.59 $90.40 160,176
2020-06-15 $86.26 $90.70 $85.78 $90.06 $88.89 274,329
2020-06-12 $91.25 $91.25 $86.77 $89.16 $88.00 228,296
2020-06-11 $90.78 $91.21 $86.52 $86.56 $85.43 635,033
2020-06-10 $98.11 $98.11 $94.41 $94.98 $93.74 159,565
2020-06-09 $99.08 $99.34 $97.56 $98.32 $97.04 491,452
2020-06-08 $100.92 $101.78 $100.11 $101.05 $99.74 178,196
2020-06-05 $99.27 $100.50 $97.62 $98.21 $96.93 371,576
2020-06-04 $94.28 $95.88 $93.75 $95.08 $93.84 393,375
2020-06-03 $91.47 $94.17 $91.47 $93.93 $92.71 175,920
2020-06-02 $90.40 $90.86 $89.78 $90.38 $89.20 762,566
2020-06-01 $88.79 $90.65 $88.79 $89.60 $88.43 191,341
2020-05-29 $87.90 $88.60 $86.74 $88.08 $86.93 117,672
2020-05-28 $90.51 $90.65 $88.18 $88.26 $87.11 310,611
2020-05-27 $87.10 $88.85 $85.43 $88.81 $87.65 221,344
2020-05-26 $83.79 $85.47 $83.65 $84.81 $83.71 168,068
2020-05-22 $80.97 $81.11 $79.77 $80.85 $79.80 65,019
2020-05-21 $79.77 $81.05 $79.47 $80.72 $79.67 136,171
2020-05-20 $79.70 $80.55 $79.50 $79.77 $78.73 138,210
2020-05-19 $80.15 $80.70 $78.44 $78.53 $77.51 121,303
2020-05-18 $77.65 $80.63 $77.65 $80.27 $79.23 251,563
2020-05-15 $74.16 $75.62 $73.82 $74.97 $73.99 138,325
2020-05-14 $74.29 $74.99 $72.32 $74.81 $73.84 482,100
2020-05-13 $77.39 $77.40 $74.78 $75.62 $74.64 308,544
2020-05-12 $80.48 $80.76 $77.69 $77.69 $76.68 120,178
2020-05-11 $80.75 $81.06 $79.66 $80.40 $79.35 238,249
2020-05-08 $78.63 $81.64 $78.63 $81.50 $80.44 185,523
2020-05-07 $76.81 $78.00 $76.62 $76.99 $75.99 268,261
2020-05-06 $78.07 $78.07 $75.77 $76.00 $75.01 170,070
2020-05-05 $78.05 $79.50 $77.34 $77.50 $76.49 195,977
2020-05-04 $77.20 $77.33 $75.89 $77.11 $76.11 211,072
2020-05-01 $79.88 $79.96 $77.63 $78.63 $77.61 141,657
2020-04-30 $83.24 $83.24 $80.84 $81.34 $80.28 163,710
2020-04-29 $82.38 $84.92 $81.73 $84.00 $82.91 139,723
2020-04-28 $80.08 $81.29 $78.95 $80.60 $79.55 167,759
2020-04-27 $76.93 $79.08 $76.70 $78.71 $77.69 290,221
2020-04-24 $77.09 $77.17 $75.27 $76.33 $75.34 94,684
2020-04-23 $77.04 $78.22 $76.60 $76.62 $75.62 162,826
2020-04-22 $77.03 $77.14 $76.15 $76.51 $75.51 137,970
2020-04-21 $76.85 $77.40 $74.71 $75.13 $74.15 133,296
2020-04-20 $79.47 $80.34 $78.45 $78.56 $77.54 191,724
2020-04-17 $79.27 $81.00 $79.19 $80.80 $79.75 123,586
2020-04-16 $77.64 $77.64 $75.18 $76.10 $75.11 165,087
2020-04-15 $78.09 $78.14 $76.21 $77.62 $76.61 158,085
2020-04-14 $80.06 $80.86 $79.10 $79.85 $78.81 167,853
2020-04-13 $80.36 $80.50 $77.50 $78.46 $77.44 199,781
2020-04-09 $80.40 $82.73 $80.07 $80.70 $79.65 229,534
2020-04-08 $76.45 $79.33 $76.45 $78.80 $77.77 148,422
2020-04-07 $79.14 $80.27 $75.58 $75.58 $74.60 287,921
2020-04-06 $74.00 $76.75 $73.99 $76.40 $75.41 181,771
2020-04-03 $71.57 $72.44 $70.20 $71.18 $70.25 79,111
2020-04-02 $70.77 $73.97 $70.50 $71.74 $70.81 333,968
2020-04-01 $72.87 $73.65 $70.76 $71.14 $70.21 248,891
2020-03-31 $77.00 $77.99 $75.50 $76.09 $75.10 314,258
2020-03-30 $77.81 $77.81 $75.15 $77.51 $76.50 221,899
2020-03-27 $79.23 $80.14 $77.24 $77.76 $76.75 225,554
2020-03-26 $76.14 $82.49 $75.83 $82.28 $81.21 353,591
2020-03-25 $71.66 $77.29 $69.92 $74.71 $73.74 490,206
2020-03-24 $66.92 $69.89 $66.92 $69.74 $68.83 417,639
2020-03-23 $64.17 $64.32 $60.27 $63.48 $62.65 498,580
2020-03-20 $68.75 $70.67 $64.98 $65.12 $63.84 329,517
2020-03-19 $65.58 $68.86 $62.75 $68.35 $67.01 357,589
2020-03-18 $67.07 $69.14 $62.65 $66.46 $65.15 517,733
2020-03-17 $71.49 $73.49 $67.02 $73.49 $72.04 449,193
2020-03-16 $71.19 $74.39 $69.50 $69.90 $68.53 689,608
2020-03-13 $79.44 $80.77 $75.13 $80.63 $79.04 664,910
2020-03-12 $77.99 $80.00 $75.06 $75.60 $74.11 840,546
2020-03-11 $89.28 $90.21 $84.12 $85.49 $83.81 359,573
2020-03-10 $91.74 $92.16 $87.87 $92.11 $90.30 495,541
2020-03-09 $86.86 $91.79 $86.26 $88.68 $86.94 609,211
2020-03-06 $96.47 $98.04 $94.97 $97.58 $95.66 480,117
2020-03-05 $102.99 $103.40 $98.94 $99.68 $97.72 190,716
2020-03-04 $102.98 $105.83 $101.88 $105.71 $103.63 229,272
2020-03-03 $103.12 $105.81 $100.76 $101.41 $99.42 200,543
2020-03-02 $100.64 $102.83 $98.08 $102.75 $100.73 343,295
2020-02-28 $98.43 $100.55 $97.41 $99.98 $98.01 690,798
2020-02-27 $103.35 $105.47 $101.09 $101.95 $99.94 656,589
2020-02-26 $106.78 $108.66 $105.43 $105.62 $103.54 445,865
2020-02-25 $112.87 $112.87 $106.07 $106.53 $104.43 539,755
2020-02-24 $112.86 $113.86 $112.20 $113.19 $110.96 203,197
2020-02-21 $116.24 $116.72 $115.60 $116.53 $114.24 126,196
2020-02-20 $117.10 $117.75 $115.21 $116.79 $114.49 164,535
2020-02-19 $117.67 $118.17 $117.30 $117.32 $115.01 93,700
2020-02-18 $118.48 $118.48 $117.11 $117.33 $115.02 144,772
2020-02-14 $119.00 $119.00 $118.35 $118.54 $116.21 133,621
2020-02-13 $118.64 $119.48 $118.60 $119.00 $116.66 92,561
2020-02-12 $118.92 $119.20 $118.01 $119.15 $116.81 90,334
2020-02-11 $118.33 $119.01 $118.05 $118.46 $116.13 152,663
2020-02-10 $117.03 $117.87 $117.01 $117.87 $115.55 133,229
2020-02-07 $116.80 $117.47 $116.61 $117.16 $114.86 262,857
2020-02-06 $116.90 $117.47 $116.27 $117.11 $114.81 170,991
2020-02-05 $116.44 $116.49 $115.22 $116.41 $114.12 143,388
2020-02-04 $114.38 $115.45 $114.19 $115.39 $113.12 125,891
2020-02-03 $113.33 $114.00 $112.60 $112.72 $110.50 232,215
2020-01-31 $114.39 $114.90 $112.12 $112.55 $110.34 351,539
2020-01-30 $114.22 $115.19 $113.57 $114.95 $112.69 89,506
2020-01-29 $116.80 $116.82 $115.17 $115.41 $113.14 153,526
2020-01-28 $115.38 $116.45 $114.71 $116.00 $113.72 128,645
2020-01-27 $113.33 $115.57 $113.10 $115.02 $112.76 311,784
2020-01-24 $116.15 $116.39 $114.40 $115.50 $113.23 237,929
2020-01-23 $115.09 $116.00 $114.43 $115.85 $113.57 150,706
2020-01-22 $115.92 $116.23 $114.97 $115.16 $112.89 223,029
2020-01-21 $116.35 $116.59 $114.71 $115.75 $113.47 238,106
2020-01-17 $116.61 $116.93 $116.14 $116.33 $114.04 155,589
2020-01-16 $115.69 $116.50 $115.69 $116.50 $114.21 166,000
2020-01-15 $115.01 $115.86 $114.89 $115.22 $112.95 163,567
2020-01-14 $114.97 $115.40 $113.99 $114.87 $112.61 156,612
2020-01-13 $114.16 $115.18 $114.05 $114.95 $112.69 219,534
2020-01-10 $115.23 $115.32 $113.57 $113.79 $111.55 234,128
2020-01-09 $114.89 $115.31 $114.32 $115.08 $112.82 486,382
2020-01-08 $115.07 $115.42 $114.15 $114.39 $112.14 459,800
2020-01-07 $113.82 $114.78 $113.23 $114.51 $112.26 331,118
2020-01-06 $114.66 $114.92 $113.17 $113.48 $111.25 595,633
2020-01-03 $112.15 $113.83 $111.13 $113.74 $111.50 513,192
2020-01-02 $109.75 $111.80 $109.57 $111.80 $109.60 313,928
2019-12-31 $109.62 $109.95 $108.96 $109.11 $106.96 585,399
2019-12-30 $109.66 $110.15 $109.11 $109.71 $107.55 110,861
2019-12-27 $109.92 $109.92 $109.02 $109.07 $106.92 154,646
2019-12-26 $110.04 $110.04 $109.30 $109.74 $107.58 349,052
2019-12-24 $110.69 $110.70 $109.79 $109.85 $107.69 59,028
2019-12-23 $110.50 $110.61 $109.98 $110.32 $108.15 188,545
2019-12-20 $109.33 $109.94 $109.31 $109.94 $107.65 71,680
2019-12-19 $108.63 $109.00 $108.34 $108.89 $106.63 107,249
2019-12-18 $109.67 $109.67 $108.53 $108.56 $106.30 113,151
2019-12-17 $110.36 $110.36 $109.17 $109.51 $107.23 140,578
2019-12-16 $110.77 $111.09 $110.18 $110.52 $108.22 1,465,592
2019-12-13 $110.49 $111.04 $110.16 $110.54 $108.24 114,558
2019-12-12 $110.28 $111.11 $110.07 $110.63 $108.33 454,162
2019-12-11 $109.82 $110.38 $109.30 $110.27 $107.98 504,027
2019-12-10 $109.75 $110.15 $109.56 $109.73 $107.45 717,941
2019-12-09 $110.46 $110.46 $109.67 $109.71 $107.43 611,509
2019-12-06 $110.14 $110.83 $110.14 $110.47 $108.17 352,067
2019-12-05 $109.51 $109.76 $109.15 $109.46 $107.18 291,391
2019-12-04 $109.62 $110.44 $109.26 $109.30 $107.03 763,609
2019-12-03 $108.13 $109.14 $107.84 $109.05 $106.78 418,650
2019-12-02 $111.12 $111.22 $109.00 $109.07 $106.80 355,199
2019-11-29 $111.39 $111.41 $110.86 $110.86 $108.56 24,292
2019-11-27 $111.70 $111.70 $110.99 $111.57 $109.25 348,331
2019-11-26 $110.95 $112.00 $110.82 $111.68 $109.36 249,811
2019-11-25 $110.62 $111.29 $110.44 $110.93 $108.62 298,703
2019-11-22 $110.78 $110.78 $109.80 $110.31 $108.02 65,576
2019-11-21 $111.84 $111.84 $110.42 $110.48 $108.18 101,213
2019-11-20 $111.98 $112.72 $111.80 $112.35 $110.01 291,939
2019-11-19 $112.60 $112.88 $112.09 $112.15 $109.82 103,050
2019-11-18 $112.54 $112.62 $112.15 $112.35 $110.01 99,083
2019-11-15 $112.00 $112.74 $112.00 $112.61 $110.27 263,515
2019-11-14 $110.80 $111.75 $110.61 $111.64 $109.32 98,737
2019-11-13 $110.27 $111.02 $110.02 $110.88 $108.58 77,272
2019-11-12 $110.15 $110.85 $109.98 $110.61 $108.31 53,115
2019-11-11 $109.42 $110.43 $109.10 $110.19 $107.90 92,363
2019-11-08 $108.96 $110.28 $108.96 $109.96 $107.67 82,020
2019-11-07 $108.39 $109.40 $108.27 $108.55 $106.29 207,304
2019-11-06 $107.50 $107.75 $107.23 $107.62 $105.38 88,241
2019-11-05 $106.87 $107.69 $106.50 $107.16 $104.93 75,963
2019-11-04 $108.18 $108.55 $106.10 $106.47 $104.26 436,509
2019-11-01 $106.02 $107.67 $106.02 $107.51 $105.28 123,084
2019-10-31 $105.68 $105.98 $105.00 $105.61 $103.41 83,846
2019-10-30 $105.08 $105.99 $104.81 $105.88 $103.68 123,307
2019-10-29 $105.00 $105.92 $104.92 $105.31 $103.12 63,122
2019-10-28 $104.91 $105.72 $104.91 $105.06 $102.88 123,925
2019-10-25 $105.31 $105.43 $104.50 $104.58 $102.41 225,577
2019-10-24 $104.23 $105.51 $104.03 $105.39 $103.20 69,092
2019-10-23 $103.79 $104.00 $103.33 $103.97 $101.81 77,224
2019-10-22 $103.50 $104.11 $103.18 $103.50 $101.35 200,113
2019-10-21 $103.46 $103.76 $103.01 $103.33 $101.18 129,793
2019-10-18 $105.09 $105.09 $103.09 $103.18 $101.04 146,114
2019-10-17 $106.15 $106.69 $105.19 $105.20 $103.01 97,987
2019-10-16 $105.63 $106.60 $105.56 $105.96 $103.76 76,273
2019-10-15 $105.58 $106.14 $105.45 $105.68 $103.48 62,982
2019-10-14 $105.31 $105.66 $104.95 $105.33 $103.14 44,048
2019-10-11 $105.71 $106.20 $105.33 $105.35 $103.16 92,855
2019-10-10 $103.96 $105.16 $103.53 $104.68 $102.50 96,052
2019-10-09 $103.90 $104.33 $103.56 $103.90 $101.74 45,320
2019-10-08 $103.32 $104.06 $102.50 $103.20 $101.05 123,243
2019-10-07 $104.10 $104.80 $103.74 $104.03 $101.87 125,717
2019-10-04 $103.52 $104.37 $103.10 $104.35 $102.18 76,298
2019-10-03 $102.53 $103.36 $101.46 $103.36 $101.21 117,717
2019-10-02 $103.24 $103.35 $101.82 $102.72 $100.58 163,226
2019-10-01 $107.05 $107.45 $103.70 $103.91 $101.75 220,806
2019-09-30 $107.30 $107.75 $106.83 $106.83 $104.61 62,841
2019-09-27 $108.67 $108.72 $106.77 $107.13 $104.90 157,087
2019-09-26 $109.09 $109.09 $107.88 $108.27 $106.02 95,347
2019-09-25 $108.40 $109.07 $107.78 $108.92 $106.66 90,779
2019-09-24 $109.44 $109.76 $107.74 $108.27 $106.02 136,351
2019-09-23 $109.21 $109.43 $108.63 $109.03 $106.76 93,906
2019-09-20 $111.40 $111.53 $109.69 $110.02 $107.34 138,896
2019-09-19 $111.95 $112.12 $111.23 $111.28 $108.57 94,057
2019-09-18 $112.05 $112.11 $110.66 $111.79 $109.07 228,580
2019-09-17 $111.99 $112.29 $111.01 $112.14 $109.41 239,933
2019-09-16 $110.85 $112.28 $110.50 $111.99 $109.27 384,522
2019-09-13 $110.16 $110.83 $109.97 $110.35 $107.67 93,447
2019-09-12 $109.39 $110.02 $108.72 $109.83 $107.16 101,038
2019-09-11 $107.64 $108.96 $107.26 $108.96 $106.31 93,233
2019-09-10 $107.44 $107.59 $105.69 $107.57 $104.95 129,903
2019-09-09 $109.15 $109.20 $107.47 $107.59 $104.97 85,845
2019-09-06 $109.00 $109.21 $108.71 $108.87 $106.22 59,533
2019-09-05 $108.59 $109.67 $108.52 $108.67 $106.03 71,167
2019-09-04 $107.44 $107.79 $107.28 $107.48 $104.87 105,820
2019-09-03 $106.75 $106.86 $105.59 $106.75 $104.15 115,857
2019-08-30 $107.80 $107.92 $107.00 $107.44 $104.83 96,864
2019-08-29 $106.75 $107.39 $106.34 $107.16 $104.55 230,464
2019-08-28 $104.45 $106.02 $103.70 $105.61 $103.04 132,168
2019-08-27 $105.53 $105.53 $104.05 $104.73 $102.18 74,538
2019-08-26 $105.35 $105.65 $104.03 $105.26 $102.70 115,823
2019-08-23 $106.54 $107.31 $103.95 $104.44 $101.90 125,239
2019-08-22 $106.59 $107.30 $105.87 $107.01 $104.41 98,941
2019-08-21 $106.40 $106.83 $105.94 $106.41 $103.82 131,790
2019-08-20 $105.48 $105.80 $105.04 $105.61 $103.04 78,269
2019-08-19 $105.52 $105.89 $105.23 $105.58 $103.01 187,168
2019-08-16 $103.42 $104.56 $103.32 $104.33 $101.79 169,995
2019-08-15 $102.36 $103.01 $101.70 $102.76 $100.26 283,268
2019-08-14 $103.13 $103.37 $101.74 $102.08 $99.60 118,770
2019-08-13 $103.62 $105.23 $103.45 $104.48 $101.94 67,906
2019-08-12 $104.93 $104.93 $103.49 $103.76 $101.24 98,489
2019-08-09 $106.45 $106.45 $105.03 $105.40 $102.84 88,392
2019-08-08 $105.18 $107.18 $105.18 $106.94 $104.34 304,296
2019-08-07 $102.77 $104.89 $102.31 $104.64 $102.09 110,571
2019-08-06 $101.31 $103.75 $101.31 $103.60 $101.08 201,609
2019-08-05 $101.59 $101.63 $99.25 $100.57 $98.12 197,534
2019-08-02 $104.14 $104.15 $102.29 $103.40 $100.88 127,774
2019-08-01 $105.79 $106.32 $104.03 $104.18 $101.65 120,963
2019-07-31 $106.09 $107.65 $105.32 $105.83 $103.26 99,644
2019-07-30 $105.07 $105.74 $104.74 $105.69 $103.12 97,955
2019-07-29 $106.09 $106.26 $105.35 $105.50 $102.93 89,182
2019-07-26 $106.66 $106.66 $106.04 $106.36 $103.77 71,500
2019-07-25 $106.80 $107.37 $106.17 $106.63 $104.04 197,484
2019-07-24 $105.13 $106.79 $104.82 $106.76 $104.16 124,441
2019-07-23 $105.41 $105.49 $104.50 $105.22 $102.66 87,983
2019-07-22 $104.77 $104.97 $104.33 $104.69 $102.14 72,042
2019-07-19 $104.13 $105.27 $104.01 $104.58 $102.04 76,807
2019-07-18 $103.79 $103.79 $102.75 $103.71 $101.19 132,277
2019-07-17 $105.34 $105.34 $103.95 $103.99 $101.46 85,342
2019-07-16 $105.10 $105.62 $105.07 $105.34 $102.78 44,616
2019-07-15 $105.80 $105.98 $104.80 $105.05 $102.49 84,973
2019-07-12 $104.97 $105.83 $104.65 $105.82 $103.25 53,244
2019-07-11 $104.09 $104.83 $103.76 $104.70 $102.15 92,895
2019-07-10 $104.78 $105.10 $103.97 $103.99 $101.46 51,546
2019-07-09 $103.49 $104.41 $102.97 $104.37 $101.83 70,091
2019-07-08 $104.57 $104.57 $103.50 $103.86 $101.33 113,287
2019-07-05 $104.36 $104.92 $103.51 $104.90 $102.35 50,130
2019-07-03 $104.52 $104.73 $104.09 $104.57 $102.03 54,678
2019-07-02 $103.60 $104.37 $103.25 $104.37 $101.83 122,730
2019-07-01 $105.00 $105.50 $103.40 $103.61 $101.09 274,910
2019-06-28 $102.69 $104.20 $102.42 $103.92 $101.39 219,045
2019-06-27 $102.21 $102.56 $101.77 $102.41 $99.92 73,772
2019-06-26 $102.57 $102.60 $101.84 $102.10 $99.62 140,236
2019-06-25 $103.08 $103.33 $102.31 $102.33 $99.84 95,166
2019-06-24 $103.46 $103.95 $102.96 $103.03 $100.52 97,734
2019-06-21 $103.68 $103.87 $102.62 $103.33 $100.69 94,158
2019-06-20 $102.82 $103.87 $102.59 $103.85 $101.19 220,526
2019-06-19 $101.23 $101.91 $101.13 $101.83 $99.22 127,772
2019-06-18 $99.93 $101.59 $99.64 $101.20 $98.61 136,969
2019-06-17 $100.20 $100.29 $99.10 $99.41 $96.87 96,689
2019-06-14 $100.91 $100.91 $99.97 $100.08 $97.52 112,906
2019-06-13 $100.16 $101.05 $99.62 $101.05 $98.46 124,653
2019-06-12 $99.37 $99.77 $98.79 $99.69 $97.14 490,497
2019-06-11 $101.92 $102.15 $98.75 $99.37 $96.83 283,621
2019-06-10 $102.49 $102.50 $101.14 $101.22 $98.63 222,279
2019-06-07 $101.05 $101.63 $100.81 $101.29 $98.70 104,160
2019-06-06 $100.71 $100.94 $99.84 $100.64 $98.07 134,734
2019-06-05 $99.65 $100.67 $99.62 $100.67 $98.09 184,397
2019-06-04 $98.01 $99.37 $97.85 $99.37 $96.83 92,894
2019-06-03 $96.38 $97.59 $96.28 $97.20 $94.71 59,045
2019-05-31 $96.46 $96.98 $96.20 $96.54 $94.07 95,450
2019-05-30 $97.44 $98.00 $96.96 $97.38 $94.89 34,621
2019-05-29 $96.97 $97.54 $96.42 $97.26 $94.77 88,652
2019-05-28 $97.51 $98.00 $97.09 $97.24 $94.75 139,061
2019-05-24 $97.44 $97.96 $96.90 $97.40 $94.91 51,813
2019-05-23 $97.66 $97.69 $96.15 $96.92 $94.44 96,652
2019-05-22 $98.70 $98.80 $98.41 $98.57 $96.05 71,133
2019-05-21 $97.99 $98.95 $97.53 $98.89 $96.36 84,411
2019-05-20 $97.02 $97.63 $96.62 $97.35 $94.86 139,900
2019-05-17 $97.60 $98.27 $97.03 $97.21 $94.72 85,422
2019-05-16 $97.42 $98.63 $97.37 $98.29 $95.78 112,634
2019-05-15 $96.12 $97.53 $95.56 $97.16 $94.67 77,077
2019-05-14 $96.35 $97.53 $96.06 $96.94 $94.46 78,485
2019-05-13 $96.30 $96.59 $95.19 $95.92 $93.47 160,623
2019-05-10 $97.37 $98.28 $96.25 $98.24 $95.73 76,063
2019-05-09 $96.88 $98.09 $96.28 $97.76 $95.26 92,904
2019-05-08 $96.73 $98.09 $96.50 $97.58 $95.08 55,678
2019-05-07 $97.47 $97.75 $96.18 $96.76 $94.28 74,553
2019-05-06 $96.53 $98.56 $96.31 $98.46 $95.94 64,172
2019-05-03 $97.24 $98.36 $97.24 $98.33 $95.81 75,254
2019-05-02 $97.14 $97.22 $96.01 $96.84 $94.36 102,593
2019-05-01 $97.59 $98.69 $97.35 $97.35 $94.86 93,340
2019-04-30 $96.76 $97.12 $96.29 $96.94 $94.46 62,153
2019-04-29 $96.54 $97.12 $96.36 $96.69 $94.22 36,650
2019-04-26 $96.10 $96.57 $95.85 $96.44 $93.97 36,910
2019-04-25 $96.24 $96.24 $94.78 $96.00 $93.54 61,526
2019-04-24 $97.95 $97.95 $96.52 $96.52 $94.05 96,217
2019-04-23 $95.38 $97.24 $95.37 $96.87 $94.39 94,487
2019-04-22 $94.40 $95.12 $94.09 $94.63 $92.21 45,841
2019-04-18 $94.01 $94.60 $93.66 $94.50 $92.08 53,731
2019-04-17 $94.95 $95.20 $93.50 $93.81 $91.41 71,122
2019-04-16 $94.25 $94.70 $94.21 $94.60 $92.18 54,181
2019-04-15 $94.85 $94.90 $93.90 $94.11 $91.70 70,452
2019-04-12 $94.24 $94.89 $94.24 $94.75 $92.33 92,495
2019-04-11 $92.61 $93.73 $92.61 $93.67 $91.27 61,796
2019-04-10 $92.43 $92.56 $91.83 $92.47 $90.10 69,190
2019-04-09 $93.14 $93.14 $92.20 $92.29 $89.93 55,179
2019-04-08 $93.14 $93.75 $92.58 $93.75 $91.35 103,052
2019-04-05 $92.97 $93.92 $92.97 $93.90 $91.50 122,284
2019-04-04 $91.80 $92.98 $91.80 $92.72 $90.35 47,802
2019-04-03 $93.13 $93.25 $91.38 $91.75 $89.40 124,487
2019-04-02 $93.50 $93.61 $92.65 $92.70 $90.33 52,012
2019-04-01 $92.53 $93.55 $92.53 $93.45 $91.06 262,509
2019-03-29 $91.54 $91.96 $91.44 $91.80 $89.45 90,045
2019-03-28 $90.28 $91.11 $90.04 $91.05 $88.72 176,436
2019-03-27 $90.36 $91.00 $89.45 $90.14 $87.83 65,500
2019-03-26 $90.85 $91.13 $89.75 $90.31 $88.00 121,365
2019-03-25 $89.71 $90.51 $89.49 $90.25 $87.94 68,428
2019-03-22 $91.97 $92.26 $89.73 $89.79 $87.49 154,072
2019-03-21 $91.03 $92.69 $91.03 $92.48 $90.11 54,563
2019-03-20 $91.56 $92.20 $90.85 $91.36 $89.02 55,641
2019-03-19 $92.30 $92.94 $91.50 $91.73 $89.38 88,480
2019-03-18 $90.58 $92.12 $90.58 $92.01 $89.66 58,239
2019-03-15 $91.06 $91.20 $90.19 $90.70 $88.23 99,676
2019-03-14 $91.63 $91.87 $90.93 $90.97 $88.49 95,836
2019-03-13 $91.51 $92.22 $91.22 $91.54 $89.04 125,579
2019-03-12 $91.22 $91.46 $90.66 $91.19 $88.70 459,458
2019-03-11 $90.40 $91.43 $89.53 $91.42 $88.93 172,441
2019-03-08 $91.13 $91.47 $90.68 $91.40 $88.91 140,830
2019-03-07 $92.68 $92.70 $91.01 $91.77 $89.27 206,919
2019-03-06 $93.81 $94.57 $92.65 $92.66 $90.13 108,014
2019-03-05 $93.99 $94.22 $93.54 $93.56 $91.01 127,164
2019-03-04 $95.99 $96.27 $93.63 $93.96 $91.40 260,956
2019-03-01 $96.13 $96.13 $95.06 $95.64 $93.03 106,128
2019-02-28 $95.75 $96.33 $95.51 $95.68 $93.07 93,535
2019-02-27 $95.15 $95.72 $94.51 $95.66 $93.05 298,240
2019-02-26 $96.20 $96.38 $95.45 $95.46 $92.86 159,909
2019-02-25 $96.93 $97.23 $96.23 $96.31 $93.68 452,386
2019-02-22 $95.89 $96.41 $95.70 $96.37 $93.74 368,903
2019-02-21 $95.97 $96.02 $95.16 $95.59 $92.98 423,346
2019-02-20 $95.78 $96.17 $95.40 $96.14 $93.52 347,811
2019-02-19 $95.45 $96.03 $95.27 $95.79 $93.18 413,719
2019-02-15 $94.61 $95.67 $94.61 $95.67 $93.06 503,538
2019-02-14 $93.58 $94.30 $93.08 $93.95 $91.39 525,530
2019-02-13 $94.17 $94.34 $93.60 $93.89 $91.33 365,202
2019-02-12 $93.40 $93.98 $93.35 $93.84 $91.28 355,372
2019-02-11 $92.63 $93.11 $92.41 $92.76 $90.23 365,107
2019-02-08 $91.41 $92.24 $91.11 $92.24 $89.73 439,637
2019-02-07 $91.77 $92.08 $90.67 $91.86 $89.36 358,694
2019-02-06 $92.30 $92.62 $91.88 $92.34 $89.82 234,627
2019-02-05 $91.61 $92.29 $91.49 $92.25 $89.74 451,245
2019-02-04 $89.51 $91.29 $89.51 $91.29 $88.80 370,105
2019-02-01 $89.73 $90.00 $89.17 $89.50 $87.06 112,159
2019-01-31 $88.69 $89.93 $88.50 $89.51 $87.07 196,970
2019-01-30 $89.00 $89.60 $87.55 $89.13 $86.70 211,356
2019-01-29 $86.74 $88.39 $86.74 $87.99 $85.59 116,620
2019-01-28 $85.86 $86.50 $85.50 $86.47 $84.11 61,211
2019-01-25 $86.43 $86.93 $86.33 $86.57 $84.21 195,181
2019-01-24 $84.50 $86.36 $84.50 $85.81 $83.47 61,833
2019-01-23 $83.92 $85.00 $83.13 $84.27 $81.97 60,500
2019-01-22 $84.71 $84.92 $82.85 $83.42 $81.15 120,312
2019-01-18 $84.83 $86.10 $84.83 $85.64 $83.31 114,525
2019-01-17 $82.84 $84.81 $82.76 $84.33 $82.03 328,537
2019-01-16 $83.33 $83.56 $82.77 $83.18 $80.91 196,722
2019-01-15 $83.03 $83.46 $82.51 $83.30 $81.03 83,842
2019-01-14 $82.55 $83.59 $82.27 $82.98 $80.72 64,324
2019-01-11 $82.52 $83.21 $81.90 $83.21 $80.94 67,488
2019-01-10 $81.64 $82.93 $81.47 $82.87 $80.61 73,949
2019-01-09 $82.03 $82.43 $81.60 $82.11 $79.87 74,774
2019-01-08 $80.99 $81.71 $80.60 $81.66 $79.43 103,828
2019-01-07 $79.60 $80.50 $78.96 $80.17 $77.98 70,175
2019-01-04 $77.97 $79.76 $77.88 $79.48 $77.31 86,394
2019-01-03 $78.81 $79.11 $76.76 $76.89 $74.79 103,132
2019-01-02 $77.72 $79.33 $77.29 $79.30 $77.14 102,809
2018-12-31 $78.39 $79.00 $78.11 $78.92 $76.77 168,244
2018-12-28 $78.50 $79.04 $77.66 $77.91 $75.79 183,893
2018-12-27 $75.44 $78.12 $75.25 $78.11 $75.98 385,920
2018-12-26 $74.45 $76.74 $73.23 $76.71 $74.62 568,544
2018-12-24 $75.70 $75.70 $74.07 $74.15 $72.13 245,067
2018-12-21 $78.03 $78.35 $76.20 $76.22 $74.00 341,715
2018-12-20 $79.88 $80.46 $77.02 $78.02 $75.75 469,883
2018-12-19 $82.32 $83.13 $79.81 $80.26 $77.92 270,039
2018-12-18 $82.42 $83.52 $81.88 $82.35 $79.95 122,170
2018-12-17 $83.21 $84.08 $81.42 $81.76 $79.38 183,014
2018-12-14 $83.35 $84.20 $83.00 $83.49 $81.06 171,913
2018-12-13 $85.24 $85.37 $84.08 $84.10 $81.65 82,644
2018-12-12 $84.65 $86.14 $84.65 $84.94 $82.47 115,365
2018-12-11 $85.29 $85.63 $83.12 $83.75 $81.31 78,893
2018-12-10 $83.27 $84.63 $82.69 $84.09 $81.64 169,941
2018-12-07 $84.26 $85.26 $82.68 $82.98 $80.56 112,170
2018-12-06 $83.19 $84.27 $81.42 $84.27 $81.82 2,454,154
2018-12-04 $87.93 $88.14 $84.57 $84.65 $82.18 129,915
2018-12-03 $89.06 $89.26 $87.65 $88.11 $85.54 420,914
2018-11-30 $87.28 $87.71 $86.79 $87.59 $85.04 90,907
2018-11-29 $87.48 $88.12 $86.78 $87.55 $85.00 104,994
2018-11-28 $85.76 $87.56 $85.60 $87.53 $84.98 137,819
2018-11-27 $86.01 $86.30 $84.93 $85.40 $82.91 163,253
2018-11-26 $86.67 $87.27 $86.07 $86.67 $84.15 78,066
2018-11-23 $85.27 $86.69 $85.16 $86.12 $83.61 19,166
2018-11-21 $85.51 $86.28 $85.37 $85.60 $83.11 238,043
2018-11-20 $85.25 $85.40 $83.93 $84.90 $82.43 338,646
2018-11-19 $89.20 $89.20 $86.62 $86.79 $84.26 213,857
2018-11-16 $89.06 $89.63 $88.40 $89.30 $86.70 64,830
2018-11-15 $87.91 $89.97 $87.46 $89.47 $86.86 162,706
2018-11-14 $89.81 $89.95 $88.35 $88.43 $85.85 140,113
2018-11-13 $89.44 $90.24 $88.69 $89.07 $86.48 280,899
2018-11-12 $92.37 $92.37 $89.41 $89.56 $86.95 85,890
2018-11-09 $91.66 $92.50 $91.52 $92.29 $89.60 80,980
2018-11-08 $92.57 $92.57 $91.60 $92.08 $89.40 167,613
2018-11-07 $92.00 $92.60 $90.69 $92.60 $89.90 225,225
2018-11-06 $90.69 $92.04 $90.68 $91.90 $89.22 191,093
2018-11-05 $90.30 $90.76 $89.57 $90.68 $88.04 135,784
2018-11-02 $91.00 $91.49 $89.95 $90.16 $87.53 180,227
2018-11-01 $88.59 $90.52 $88.59 $90.31 $87.68 100,944
2018-10-31 $87.62 $89.21 $87.62 $88.15 $85.58 149,321
2018-10-30 $84.40 $86.59 $84.19 $86.59 $84.07 242,668
2018-10-29 $88.49 $88.49 $83.48 $84.69 $82.22 378,231
2018-10-26 $86.89 $88.42 $86.09 $87.60 $85.05 252,819
2018-10-25 $88.74 $88.74 $87.51 $87.85 $85.29 362,026
2018-10-24 $91.43 $91.75 $87.91 $88.00 $85.44 230,658
2018-10-23 $90.60 $91.87 $90.19 $91.11 $88.46 181,812
2018-10-22 $91.91 $92.23 $91.08 $91.90 $89.22 83,068
2018-10-19 $92.52 $92.86 $91.55 $91.95 $89.27 97,781
2018-10-18 $93.53 $93.81 $91.88 $92.47 $89.78 192,592
2018-10-17 $95.05 $95.05 $93.62 $94.22 $91.48 106,172
2018-10-16 $93.34 $95.14 $92.66 $95.09 $92.32 162,417
2018-10-15 $92.12 $93.48 $91.65 $92.80 $90.10 157,293
2018-10-12 $92.28 $92.42 $90.20 $91.26 $88.60 175,219
2018-10-11 $92.85 $93.54 $90.74 $90.82 $88.17 270,687
2018-10-10 $96.82 $96.91 $93.28 $93.39 $90.67 397,254
2018-10-09 $97.89 $97.89 $96.09 $96.46 $93.65 215,866
2018-10-08 $97.91 $98.15 $97.15 $98.03 $95.17 395,673
2018-10-05 $98.76 $99.20 $97.39 $97.99 $95.14 97,468
2018-10-04 $99.35 $99.70 $98.15 $98.74 $95.86 357,051
2018-10-03 $99.46 $100.01 $99.01 $99.46 $96.56 100,148
2018-10-02 $99.42 $99.48 $98.76 $99.11 $96.22 374,878
2018-10-01 $100.07 $100.21 $99.00 $99.43 $96.53 396,669
2018-09-28 $98.84 $99.75 $98.81 $99.55 $96.65 111,796
2018-09-27 $98.64 $99.26 $98.50 $98.96 $96.08 382,268
2018-09-26 $98.87 $99.10 $98.25 $98.33 $95.47 340,594
2018-09-25 $97.73 $99.00 $97.64 $98.83 $95.95 84,955
2018-09-24 $98.69 $98.69 $97.37 $97.55 $94.71 112,932
2018-09-21 $98.21 $99.16 $98.21 $98.71 $95.83 160,982
2018-09-20 $100.13 $100.13 $98.08 $98.59 $95.15 136,258
2018-09-19 $101.06 $101.22 $99.45 $99.68 $96.20 156,509
2018-09-18 $100.00 $101.12 $99.90 $100.89 $97.37 102,492
2018-09-17 $99.68 $99.95 $99.24 $99.70 $96.22 107,350
2018-09-14 $98.51 $99.88 $98.48 $99.85 $96.37 77,686
2018-09-13 $97.92 $98.97 $97.92 $98.29 $94.86 96,811
2018-09-12 $97.60 $97.87 $97.10 $97.71 $94.30 86,857
2018-09-11 $97.21 $97.92 $96.88 $97.62 $94.22 63,201
2018-09-10 $97.44 $97.71 $97.29 $97.52 $94.12 113,482
2018-09-07 $97.26 $97.49 $96.43 $96.92 $93.54 149,900
2018-09-06 $96.40 $97.64 $96.40 $97.47 $94.07 155,472
2018-09-05 $96.05 $96.21 $95.50 $96.21 $92.85 67,500
2018-09-04 $96.08 $96.08 $95.35 $96.01 $92.66 105,763
2018-08-31 $95.59 $96.15 $95.36 $96.07 $92.72 51,424
2018-08-30 $96.52 $96.66 $95.57 $95.75 $92.41 79,813
2018-08-29 $96.74 $96.85 $96.36 $96.68 $93.31 62,908
2018-08-28 $96.67 $96.82 $96.11 $96.64 $93.27 141,983
2018-08-27 $95.88 $96.58 $95.88 $96.21 $92.85 70,993
2018-08-24 $95.15 $95.55 $94.99 $95.52 $92.19 72,273
2018-08-23 $95.50 $95.50 $94.77 $94.77 $91.47 92,833
2018-08-22 $95.86 $96.05 $95.53 $95.57 $92.24 114,255
2018-08-21 $95.52 $96.14 $95.34 $96.13 $92.78 84,294
2018-08-20 $94.97 $95.51 $94.78 $95.26 $91.94 96,114
2018-08-17 $93.95 $94.80 $93.82 $94.70 $91.40 118,507
2018-08-16 $93.73 $94.26 $93.63 $94.08 $90.80 112,263
2018-08-15 $94.27 $94.27 $92.73 $93.23 $89.98 107,708
2018-08-14 $94.13 $94.80 $93.94 $94.53 $91.23 175,770
2018-08-13 $94.00 $94.45 $93.19 $93.76 $90.49 53,656
2018-08-10 $93.73 $94.21 $93.47 $93.92 $90.64 101,849
2018-08-09 $94.21 $94.70 $93.94 $94.12 $90.84 80,622
2018-08-08 $93.85 $94.17 $93.29 $94.06 $90.78 37,591
2018-08-07 $93.61 $93.98 $93.14 $93.87 $90.60 56,756
2018-08-06 $93.40 $93.50 $92.90 $93.50 $90.24 74,333
2018-08-03 $93.91 $94.08 $93.00 $93.40 $90.14 57,778
2018-08-02 $93.28 $93.93 $93.25 $93.77 $90.50 117,685
2018-08-01 $93.67 $94.65 $93.41 $93.73 $90.46 83,923
2018-07-31 $91.64 $94.00 $91.64 $93.97 $90.69 91,596
2018-07-30 $92.26 $92.54 $91.06 $91.19 $88.01 50,356
2018-07-27 $93.18 $93.53 $91.95 $92.26 $89.04 39,490
2018-07-26 $91.76 $93.52 $91.62 $93.12 $89.87 86,849
2018-07-25 $90.72 $91.65 $89.90 $91.62 $88.42 71,555
2018-07-24 $91.47 $92.30 $90.79 $91.39 $88.20 74,991
2018-07-23 $92.12 $92.12 $91.13 $91.20 $88.02 58,296
2018-07-20 $91.74 $92.58 $91.58 $92.12 $88.91 78,049
2018-07-19 $91.75 $91.98 $91.49 $91.95 $88.74 53,499
2018-07-18 $91.50 $92.11 $91.09 $92.01 $88.80 127,167
2018-07-17 $90.88 $91.55 $90.86 $91.51 $88.32 40,191
2018-07-16 $90.93 $91.35 $90.60 $90.84 $87.67 59,074
2018-07-13 $89.66 $90.49 $89.66 $90.47 $87.32 63,032
2018-07-12 $88.83 $89.72 $88.30 $89.72 $86.59 90,967
2018-07-11 $88.77 $89.21 $88.05 $88.15 $85.08 45,102
2018-07-10 $89.44 $89.85 $88.97 $89.55 $86.43 58,735
2018-07-09 $88.28 $89.30 $88.14 $89.30 $86.19 72,657
2018-07-06 $87.49 $88.19 $86.99 $87.88 $84.82 45,652
2018-07-05 $87.70 $87.87 $86.94 $87.68 $84.62 50,617
2018-07-03 $87.61 $88.13 $87.20 $87.34 $84.29 40,532
2018-07-02 $86.42 $87.23 $86.21 $87.14 $84.10 121,166
2018-06-29 $86.95 $88.00 $86.95 $87.13 $84.09 53,750
2018-06-28 $85.87 $86.94 $85.22 $86.66 $83.64 494,457
2018-06-27 $86.66 $87.90 $86.09 $86.09 $83.09 125,938
2018-06-26 $85.83 $86.85 $85.79 $86.56 $83.54 63,546
2018-06-25 $86.55 $86.70 $85.58 $86.02 $83.02 457,369
2018-06-22 $87.27 $87.43 $86.98 $87.13 $84.09 42,143
2018-06-21 $87.46 $87.46 $86.34 $86.92 $83.89 74,095
2018-06-20 $87.20 $87.81 $86.84 $87.57 $84.52 66,353
2018-06-19 $88.22 $88.23 $86.82 $87.05 $84.01 134,099
2018-06-18 $88.32 $89.13 $88.15 $89.07 $85.96 49,553
2018-06-15 $88.91 $88.96 $88.16 $88.91 $85.81 69,199
2018-06-14 $90.18 $90.54 $89.09 $89.28 $86.08 104,644
2018-06-13 $90.23 $90.38 $89.65 $89.97 $86.75 100,291
2018-06-12 $91.26 $91.26 $89.90 $90.18 $86.95 99,174
2018-06-11 $91.50 $91.75 $90.86 $91.11 $87.84 100,195
2018-06-08 $90.39 $91.49 $90.28 $91.45 $88.17 101,979
2018-06-07 $90.71 $90.80 $89.94 $90.52 $87.28 53,376
2018-06-06 $90.15 $90.69 $90.03 $90.69 $87.44 58,792
2018-06-05 $89.82 $90.11 $89.39 $89.97 $86.75 84,647
2018-06-04 $89.85 $90.00 $89.46 $89.86 $86.64 53,110
2018-06-01 $89.10 $89.81 $89.10 $89.55 $86.34 40,791
2018-05-31 $89.68 $89.83 $88.61 $88.68 $85.50 147,177
2018-05-30 $88.88 $89.93 $88.60 $89.69 $86.48 93,752
2018-05-29 $88.87 $89.31 $88.13 $88.56 $85.39 75,212
2018-05-25 $89.73 $89.73 $89.13 $89.38 $86.18 76,533
2018-05-24 $89.19 $89.98 $89.09 $89.85 $86.63 75,583
2018-05-23 $88.43 $89.26 $88.31 $89.26 $86.06 83,327
2018-05-22 $90.05 $90.06 $88.71 $88.86 $85.68 118,684
2018-05-21 $89.33 $90.13 $89.28 $90.04 $86.81 89,592
2018-05-18 $88.21 $88.87 $88.20 $88.82 $85.64 62,998
2018-05-17 $87.36 $88.34 $87.17 $88.22 $85.06 56,240
2018-05-16 $87.34 $87.75 $87.17 $87.33 $84.20 57,694
2018-05-15 $87.35 $87.74 $87.00 $87.17 $84.05 82,350
2018-05-14 $88.54 $88.54 $87.69 $87.92 $84.77 96,357
2018-05-11 $88.10 $88.67 $87.98 $88.45 $85.28 54,771
2018-05-10 $88.10 $88.49 $87.86 $88.05 $84.89 138,481
2018-05-09 $87.60 $88.42 $87.60 $88.12 $84.96 144,890
2018-05-08 $85.49 $86.99 $85.49 $86.99 $83.87 134,561
2018-05-07 $84.41 $85.58 $84.22 $85.53 $82.46 106,333
2018-05-04 $82.84 $84.43 $82.68 $84.22 $81.20 83,729
2018-05-03 $82.97 $83.49 $81.88 $83.04 $80.06 144,482
2018-05-02 $83.48 $84.28 $83.10 $83.18 $80.20 181,218
2018-05-01 $84.86 $84.86 $82.53 $83.55 $80.56 340,809
2018-04-30 $86.46 $86.80 $85.03 $85.07 $82.02 130,561
2018-04-27 $87.60 $87.98 $86.00 $86.44 $83.34 148,307
2018-04-26 $87.72 $88.22 $86.77 $87.56 $84.42 80,523
2018-04-25 $88.42 $88.42 $86.25 $87.47 $84.33 229,146
2018-04-24 $91.01 $91.53 $87.29 $88.64 $85.46 177,868
2018-04-23 $90.91 $90.97 $90.00 $90.45 $87.21 246,183
2018-04-20 $91.09 $91.10 $90.34 $90.60 $87.35 77,289
2018-04-19 $90.80 $91.55 $90.32 $91.10 $87.83 137,137
2018-04-18 $90.78 $91.29 $90.52 $90.91 $87.65 169,415
2018-04-17 $89.85 $90.56 $89.51 $90.17 $86.94 189,992
2018-04-16 $88.92 $89.50 $88.73 $89.33 $86.13 88,008
2018-04-13 $89.27 $89.35 $87.86 $88.29 $85.13 77,372
2018-04-12 $88.26 $89.02 $87.97 $88.68 $85.50 113,711
2018-04-11 $86.70 $88.45 $86.70 $87.79 $84.64 129,827
2018-04-10 $87.30 $87.43 $86.60 $87.06 $83.94 89,998
2018-04-09 $86.90 $87.42 $86.22 $86.23 $83.14 82,305
2018-04-06 $87.75 $88.37 $85.91 $86.50 $83.40 73,677
2018-04-05 $87.68 $88.68 $87.55 $88.59 $85.41 77,909
2018-04-04 $85.05 $87.30 $84.85 $87.26 $84.13 78,436
2018-04-03 $85.94 $86.70 $85.70 $86.57 $83.47 109,424
2018-04-02 $86.57 $86.88 $84.50 $85.60 $82.53 151,140
2018-03-29 $86.12 $87.47 $86.12 $86.87 $83.76 99,214
2018-03-28 $86.33 $86.66 $85.29 $85.80 $82.72 138,625
2018-03-27 $88.08 $88.38 $85.84 $86.27 $83.18 215,797
2018-03-26 $86.67 $87.70 $86.02 $87.65 $84.51 284,097
2018-03-23 $85.58 $87.05 $85.20 $85.24 $82.18 120,125
2018-03-22 $87.28 $87.62 $85.34 $85.43 $82.37 93,236
2018-03-21 $87.58 $88.68 $87.27 $88.02 $84.87 73,924
2018-03-20 $87.16 $88.15 $87.16 $87.65 $84.51 63,976
2018-03-19 $86.76 $87.10 $86.02 $87.00 $83.88 105,499
2018-03-16 $87.47 $87.51 $86.77 $86.94 $83.82 122,885
2018-03-15 $87.97 $88.04 $87.11 $87.52 $84.27 148,645
2018-03-14 $89.15 $89.15 $87.22 $87.81 $84.55 107,558
2018-03-13 $89.18 $89.75 $88.60 $88.85 $85.55 82,123
2018-03-12 $90.05 $90.17 $88.76 $88.93 $85.62 112,423
2018-03-09 $89.02 $89.99 $88.59 $89.95 $86.61 69,840
2018-03-08 $88.37 $88.68 $87.77 $88.66 $85.36 72,467
2018-03-07 $86.89 $88.34 $86.79 $88.19 $84.91 118,301
2018-03-06 $88.03 $88.05 $87.03 $87.86 $84.59 445,668
2018-03-05 $86.68 $87.95 $86.14 $87.75 $84.49 138,007
2018-03-02 $85.97 $87.48 $85.55 $87.28 $84.04 177,958
2018-03-01 $88.30 $88.50 $86.05 $86.75 $83.53 133,573
2018-02-28 $88.68 $89.69 $88.28 $88.28 $85.00 117,205
2018-02-27 $89.13 $89.70 $87.97 $87.98 $84.71 142,121
2018-02-26 $88.70 $89.32 $88.43 $89.21 $85.89 99,873
2018-02-23 $88.06 $88.37 $87.43 $88.37 $85.08 66,303
2018-02-22 $88.15 $88.49 $87.47 $87.57 $84.31 157,086
2018-02-21 $87.83 $89.19 $87.78 $87.79 $84.53 162,125
2018-02-20 $87.97 $88.83 $87.56 $87.79 $84.53 149,082
2018-02-16 $87.79 $88.93 $87.71 $88.37 $85.08 163,265
2018-02-15 $86.79 $87.99 $86.47 $87.99 $84.72 360,780
2018-02-14 $84.07 $86.20 $83.99 $86.10 $82.90 195,856
2018-02-13 $83.57 $84.62 $83.49 $84.48 $81.34 179,850
2018-02-12 $83.57 $84.61 $82.64 $84.06 $80.94 185,748
2018-02-09 $82.40 $83.54 $80.67 $82.97 $79.89 308,502
2018-02-08 $84.30 $84.65 $81.49 $81.52 $78.49 247,599
2018-02-07 $83.00 $84.77 $82.97 $84.07 $80.94 277,619
2018-02-06 $80.27 $83.43 $80.09 $82.97 $79.89 396,731
2018-02-05 $85.87 $86.59 $81.60 $82.36 $79.30 580,993
2018-02-02 $88.30 $88.31 $86.84 $86.93 $83.70 207,038
2018-02-01 $88.12 $89.46 $87.90 $88.68 $85.38 122,608
2018-01-31 $89.61 $89.73 $88.24 $88.48 $85.19 166,777
2018-01-30 $88.77 $89.17 $88.05 $88.83 $85.53 223,636
2018-01-29 $89.01 $89.74 $88.94 $89.34 $86.02 131,518
2018-01-26 $88.13 $89.14 $87.60 $89.14 $85.83 127,161
2018-01-25 $87.33 $87.94 $86.99 $87.87 $84.60 152,833
2018-01-24 $86.70 $87.34 $86.58 $86.96 $83.73 89,374
2018-01-23 $87.09 $87.14 $86.40 $86.69 $83.47 129,978
2018-01-22 $87.50 $87.51 $86.60 $87.05 $83.81 140,682
2018-01-19 $87.03 $87.69 $86.90 $87.69 $84.43 81,358
2018-01-18 $87.47 $87.51 $86.70 $86.83 $83.60 133,996
2018-01-17 $87.08 $87.47 $86.84 $87.33 $84.08 120,693
2018-01-16 $88.36 $88.62 $86.45 $86.64 $83.42 208,697
2018-01-12 $86.70 $87.91 $86.70 $87.75 $84.49 123,853
2018-01-11 $85.92 $86.51 $85.72 $86.47 $83.26 225,625
2018-01-10 $85.75 $85.94 $85.15 $85.69 $82.50 128,804
2018-01-09 $86.00 $86.15 $85.66 $85.95 $82.75 114,243
2018-01-08 $85.02 $85.96 $84.90 $85.76 $82.57 153,568
2018-01-05 $84.56 $85.03 $84.48 $85.03 $81.87 146,131
2018-01-04 $84.04 $84.48 $84.00 $84.40 $81.26 117,102
2018-01-03 $83.60 $83.85 $83.31 $83.81 $80.69 124,962
2018-01-02 $83.84 $83.90 $83.28 $83.72 $80.61 165,170
2017-12-29 $84.25 $84.31 $83.52 $83.56 $80.45 97,547
2017-12-28 $83.89 $84.09 $83.65 $84.09 $80.96 69,911
2017-12-27 $83.43 $83.84 $83.43 $83.79 $80.68 119,677
2017-12-26 $83.85 $83.95 $83.49 $83.56 $80.45 86,992
2017-12-22 $83.82 $84.00 $83.30 $83.58 $80.47 110,121
2017-12-21 $83.81 $84.37 $83.45 $83.74 $80.63 126,486
2017-12-20 $83.83 $83.85 $83.33 $83.51 $80.41 116,698
2017-12-19 $83.98 $83.99 $83.35 $83.38 $80.28 70,251
2017-12-18 $83.99 $84.05 $83.39 $83.69 $80.58 115,699
2017-12-15 $82.24 $83.65 $82.00 $83.34 $80.24 126,587
2017-12-14 $82.42 $82.74 $81.72 $82.04 $78.90 72,036
2017-12-13 $81.73 $82.57 $81.60 $82.16 $79.02 67,268
2017-12-12 $81.40 $81.85 $81.33 $81.58 $78.46 49,407
2017-12-11 $82.19 $82.19 $81.19 $81.31 $78.20 129,401
2017-12-08 $82.23 $82.40 $81.82 $82.04 $78.90 71,111
2017-12-07 $81.54 $82.15 $81.46 $81.99 $78.85 92,807
2017-12-06 $80.73 $81.79 $80.59 $81.34 $78.23 186,494
2017-12-05 $81.28 $81.49 $80.46 $80.49 $77.41 128,983
2017-12-04 $82.44 $82.55 $81.15 $81.19 $78.08 148,182
2017-12-01 $82.81 $82.85 $80.21 $81.59 $78.47 119,811
2017-11-30 $82.09 $82.90 $81.96 $82.72 $79.56 88,418
2017-11-29 $82.03 $82.20 $81.71 $81.79 $78.66 164,898
2017-11-28 $81.19 $82.16 $81.12 $82.13 $78.99 98,761
2017-11-27 $81.07 $81.07 $80.70 $80.92 $77.82 71,464
2017-11-24 $80.94 $81.46 $80.75 $80.95 $77.86 19,998
2017-11-22 $81.09 $81.23 $80.72 $80.78 $77.69 87,355
2017-11-21 $80.56 $81.12 $80.56 $81.11 $78.01 163,600
2017-11-20 $79.50 $80.18 $79.50 $80.18 $77.11 54,522
2017-11-17 $79.68 $79.85 $79.46 $79.49 $76.45 57,642
2017-11-16 $79.23 $80.02 $79.23 $79.90 $76.84 83,958
2017-11-15 $79.20 $79.44 $78.91 $79.00 $75.98 78,391
2017-11-14 $79.19 $79.69 $79.10 $79.56 $76.52 88,569
2017-11-13 $79.99 $79.99 $79.35 $79.43 $76.39 286,660
2017-11-10 $80.51 $80.51 $80.02 $80.12 $77.05 80,132
2017-11-09 $81.72 $81.85 $80.59 $80.82 $77.73 203,812
2017-11-08 $81.78 $82.33 $81.58 $82.18 $79.04 208,456
2017-11-07 $82.10 $82.38 $81.60 $81.83 $78.70 141,294
2017-11-06 $81.75 $82.22 $81.75 $82.10 $78.96 130,028
2017-11-03 $82.64 $82.64 $81.66 $81.79 $78.66 125,752
2017-11-02 $81.26 $82.91 $81.20 $82.80 $79.63 93,717
2017-11-01 $81.61 $81.71 $81.01 $81.41 $78.30 147,741
2017-10-31 $81.33 $81.56 $81.17 $81.38 $78.27 102,519
2017-10-30 $81.21 $81.42 $80.88 $81.13 $78.03 137,331
2017-10-27 $81.30 $81.39 $80.95 $81.33 $78.22 72,601
2017-10-26 $82.24 $82.24 $81.04 $81.39 $78.28 116,956
2017-10-25 $82.34 $82.72 $81.56 $82.03 $78.89 121,329
2017-10-24 $82.04 $82.42 $82.01 $82.25 $79.10 141,633
2017-10-23 $82.95 $82.95 $81.92 $81.92 $78.79 196,734
2017-10-20 $82.05 $82.77 $81.86 $82.77 $79.60 89,761
2017-10-19 $81.57 $81.75 $80.75 $81.75 $78.62 160,718
2017-10-18 $81.68 $81.86 $81.33 $81.77 $78.64 149,883
2017-10-17 $81.73 $81.82 $81.35 $81.52 $78.40 197,191
2017-10-16 $82.08 $82.08 $81.58 $81.75 $78.62 161,419
2017-10-13 $82.45 $82.50 $81.87 $81.90 $78.77 71,004
2017-10-12 $81.72 $82.38 $81.72 $82.28 $79.13 108,731
2017-10-11 $82.15 $82.16 $81.61 $81.74 $78.61 411,980
2017-10-10 $82.44 $82.65 $81.92 $82.13 $78.99 181,825
2017-10-09 $82.05 $82.31 $82.03 $82.21 $79.06 121,852
2017-10-06 $82.17 $82.17 $81.58 $81.97 $78.83 157,555
2017-10-05 $81.55 $82.18 $81.55 $81.92 $78.79 135,643
2017-10-04 $81.41 $81.45 $81.14 $81.45 $78.33 103,638
2017-10-03 $81.20 $81.38 $80.80 $81.10 $78.00 103,088
2017-10-02 $79.87 $81.09 $79.87 $81.09 $77.99 137,678
2017-09-29 $79.86 $79.88 $79.55 $79.80 $76.75 94,802
2017-09-28 $80.19 $80.27 $79.71 $79.72 $76.67 182,155
2017-09-27 $79.74 $80.38 $79.65 $80.26 $77.19 201,493
2017-09-26 $79.23 $79.64 $79.16 $79.52 $76.48 246,677
2017-09-25 $79.62 $79.62 $78.66 $79.00 $75.98 157,330
2017-09-22 $79.03 $79.72 $79.02 $79.42 $76.38 130,790
2017-09-21 $78.66 $79.04 $78.50 $78.96 $75.94 108,905
2017-09-20 $78.16 $78.69 $78.15 $78.64 $75.63 177,389
2017-09-19 $77.58 $78.07 $77.36 $78.07 $75.08 226,192
2017-09-18 $76.58 $77.50 $76.58 $77.46 $74.50 156,412
2017-09-15 $75.59 $75.82 $75.30 $75.79 $72.89 54,058
2017-09-14 $75.53 $75.71 $75.30 $75.71 $72.51 51,231
2017-09-13 $75.61 $75.66 $75.25 $75.43 $72.24 84,845
2017-09-12 $75.63 $75.78 $75.46 $75.64 $72.45 60,758
2017-09-11 $75.35 $75.61 $75.25 $75.51 $72.32 138,838
2017-09-08 $74.71 $75.11 $74.51 $74.91 $71.75 98,613
2017-09-07 $74.85 $74.87 $74.33 $74.79 $71.63 134,807
2017-09-06 $75.57 $75.57 $74.74 $74.74 $71.58 306,152
2017-09-05 $76.13 $76.19 $75.10 $75.28 $72.10 219,955
2017-09-01 $76.09 $76.21 $75.91 $75.93 $72.72 66,417
2017-08-31 $75.66 $76.07 $75.65 $75.95 $72.74 94,493
2017-08-30 $75.05 $75.46 $74.97 $75.44 $72.25 176,542
2017-08-29 $73.89 $74.90 $73.79 $74.90 $71.74 208,057
2017-08-28 $74.08 $74.25 $73.73 $73.86 $70.74 108,104
2017-08-25 $74.32 $74.38 $73.90 $73.96 $70.84 40,505
2017-08-24 $74.01 $74.21 $73.71 $74.05 $70.92 87,036
2017-08-23 $74.02 $74.14 $73.70 $73.72 $70.61 131,809
2017-08-22 $73.72 $74.26 $73.63 $74.23 $71.10 172,534
2017-08-21 $73.24 $73.39 $72.94 $73.25 $70.16 418,852
2017-08-18 $73.27 $73.68 $72.92 $73.27 $70.18 236,888
2017-08-17 $74.40 $74.43 $73.37 $73.41 $70.31 125,922
2017-08-16 $74.84 $75.06 $74.43 $74.54 $71.39 96,442
2017-08-15 $75.35 $75.36 $74.57 $74.70 $71.55 92,578
2017-08-14 $74.91 $75.20 $74.74 $75.10 $71.93 137,052
2017-08-11 $73.96 $74.55 $73.88 $74.24 $71.10 84,056
2017-08-10 $74.91 $74.91 $73.94 $73.94 $70.82 204,664
2017-08-09 $75.16 $75.17 $74.54 $74.84 $71.68 153,247
2017-08-08 $75.00 $75.70 $74.97 $75.13 $71.96 193,181
2017-08-07 $75.00 $75.19 $74.76 $74.97 $71.80 102,220
2017-08-04 $74.92 $74.94 $74.34 $74.75 $71.59 106,507
2017-08-03 $74.02 $74.68 $73.82 $74.68 $71.53 138,093
2017-08-02 $73.30 $73.91 $73.26 $73.91 $70.79 90,603
2017-08-01 $73.18 $73.22 $72.71 $73.22 $70.13 61,342
2017-07-31 $73.55 $73.81 $72.81 $72.95 $69.87 111,872
2017-07-28 $72.63 $73.46 $72.63 $73.41 $70.31 52,568
2017-07-27 $73.25 $73.57 $72.41 $72.86 $69.78 91,285
2017-07-26 $74.08 $74.12 $73.06 $73.21 $70.12 116,801
2017-07-25 $74.16 $74.16 $73.60 $74.01 $70.88 83,530
2017-07-24 $73.60 $73.78 $73.43 $73.78 $70.66 56,852
2017-07-21 $73.30 $73.62 $73.10 $73.62 $70.51 69,997
2017-07-20 $73.74 $73.84 $73.37 $73.38 $70.28 150,170
2017-07-19 $72.98 $73.51 $72.98 $73.51 $70.41 62,522
2017-07-18 $73.39 $73.39 $72.66 $72.82 $69.74 76,777
2017-07-17 $73.15 $73.42 $72.79 $73.24 $70.15 79,647
2017-07-14 $72.82 $73.22 $72.82 $73.09 $70.00 43,839
2017-07-13 $73.08 $73.08 $72.53 $72.76 $69.69 129,802
2017-07-12 $72.77 $73.20 $72.67 $72.88 $69.80 110,411
2017-07-11 $72.08 $72.45 $71.63 $72.41 $69.35 70,966
2017-07-10 $72.04 $72.38 $71.58 $71.89 $68.85 151,962
2017-07-07 $71.10 $71.94 $71.04 $71.85 $68.82 93,770
2017-07-06 $71.75 $71.75 $70.90 $70.91 $67.92 114,312
2017-07-05 $71.02 $71.69 $70.89 $71.66 $68.63 123,573
2017-07-03 $70.55 $71.23 $70.55 $70.89 $67.90 31,932
2017-06-30 $70.11 $70.68 $70.02 $70.40 $67.43 63,782
2017-06-29 $70.49 $70.50 $69.18 $69.83 $66.88 70,138
2017-06-28 $69.51 $70.43 $69.37 $70.43 $67.46 60,761
2017-06-27 $69.41 $69.66 $69.02 $69.09 $66.17 163,705
2017-06-26 $69.89 $70.15 $69.39 $69.54 $66.60 103,684
2017-06-23 $69.64 $70.00 $69.44 $69.82 $66.87 61,915
2017-06-22 $69.86 $69.90 $69.57 $69.65 $66.71 63,128
2017-06-21 $70.23 $70.42 $69.69 $69.82 $66.87 69,880
2017-06-20 $70.78 $70.90 $70.20 $70.22 $67.25 55,588
2017-06-19 $70.59 $70.95 $70.43 $70.90 $67.91 73,888
2017-06-16 $70.74 $70.76 $70.17 $70.27 $67.30 113,254
2017-06-15 $70.38 $70.82 $70.30 $70.82 $67.73 60,453
2017-06-14 $70.89 $70.94 $70.50 $70.73 $67.65 52,615
2017-06-13 $70.45 $70.95 $70.39 $70.82 $67.73 79,870
2017-06-12 $70.80 $70.89 $69.84 $70.32 $67.25 69,442
2017-06-09 $70.99 $71.27 $70.48 $70.78 $67.69 83,173
2017-06-08 $69.97 $70.90 $69.75 $70.82 $67.73 81,367
2017-06-07 $70.31 $70.31 $69.75 $70.00 $66.95 138,323
2017-06-06 $70.37 $70.42 $70.02 $70.19 $67.13 61,688
2017-06-05 $71.46 $71.46 $70.58 $70.62 $67.54 119,854
2017-06-02 $70.90 $71.81 $70.87 $71.30 $68.19 127,906
2017-06-01 $70.62 $70.99 $70.34 $70.89 $67.80 79,436
2017-05-31 $70.09 $70.43 $69.65 $70.43 $67.36 55,970
2017-05-30 $70.40 $70.44 $69.81 $69.94 $66.89 73,530
2017-05-26 $70.50 $70.70 $70.31 $70.42 $67.35 53,395
2017-05-25 $70.12 $70.60 $69.90 $70.58 $67.50 147,502
2017-05-24 $68.99 $70.08 $68.96 $69.77 $66.73 124,548
2017-05-23 $68.71 $68.74 $68.10 $68.54 $65.55 117,876
2017-05-22 $68.49 $68.57 $68.17 $68.38 $65.40 248,231
2017-05-19 $66.79 $67.89 $66.78 $67.63 $64.68 83,325
2017-05-18 $66.50 $66.97 $65.91 $66.71 $63.80 313,052
2017-05-17 $67.49 $67.55 $66.72 $66.72 $63.81 115,337
2017-05-16 $68.17 $68.32 $67.91 $68.28 $65.30 96,732
2017-05-15 $67.51 $68.15 $67.51 $67.87 $64.91 107,446
2017-05-12 $67.76 $67.76 $67.35 $67.39 $64.45 36,099
2017-05-11 $67.81 $68.02 $67.28 $67.93 $64.97 45,794
2017-05-10 $68.39 $68.55 $67.71 $68.06 $65.09 106,482
2017-05-09 $68.55 $68.57 $68.15 $68.53 $65.54 95,614
2017-05-08 $68.62 $68.65 $68.23 $68.65 $65.66 75,719
2017-05-05 $67.99 $68.60 $67.99 $68.60 $65.61 54,470
2017-05-04 $68.28 $68.39 $67.51 $68.04 $65.07 87,985
2017-05-03 $68.52 $68.52 $67.84 $68.22 $65.25 186,083
2017-05-02 $68.47 $68.69 $68.37 $68.60 $65.61 43,036
2017-05-01 $68.67 $68.77 $68.15 $68.46 $65.47 102,397
2017-04-28 $69.18 $69.30 $68.60 $68.70 $65.70 80,129
2017-04-27 $69.26 $69.44 $68.75 $69.14 $66.13 79,471
2017-04-26 $69.00 $69.37 $68.88 $69.16 $66.14 87,250
2017-04-25 $69.00 $69.13 $68.80 $68.96 $65.95 99,826
2017-04-24 $68.77 $68.83 $68.46 $68.83 $65.83 77,940
2017-04-21 $67.59 $68.02 $67.59 $67.82 $64.86 82,675
2017-04-20 $67.06 $67.63 $66.79 $67.58 $64.63 85,035
2017-04-19 $67.15 $67.49 $66.87 $66.91 $63.99 53,704
2017-04-18 $66.77 $66.95 $66.26 $66.89 $63.97 66,026
2017-04-17 $66.40 $66.97 $66.33 $66.97 $64.05 66,185
2017-04-13 $66.41 $66.66 $65.97 $66.04 $63.16 79,826
2017-04-12 $67.70 $67.70 $66.46 $66.47 $63.57 123,240
2017-04-11 $67.20 $67.71 $66.91 $67.66 $64.71 84,491
2017-04-10 $67.20 $67.68 $67.00 $67.26 $64.33 119,620
2017-04-07 $67.44 $67.44 $66.56 $67.11 $64.18 112,828
2017-04-06 $65.98 $66.69 $65.85 $66.67 $63.76 63,331
2017-04-05 $66.86 $67.33 $65.85 $65.85 $62.98 74,509
2017-04-04 $66.29 $66.69 $66.29 $66.61 $63.71 37,396
2017-04-03 $66.89 $67.00 $66.01 $66.39 $63.50 52,736
2017-03-31 $67.09 $67.13 $66.80 $66.83 $63.92 60,797
2017-03-30 $66.51 $67.10 $66.51 $67.10 $64.17 46,553
2017-03-29 $66.64 $66.69 $65.40 $66.59 $63.69 55,851
2017-03-28 $65.88 $66.83 $65.64 $66.67 $63.76 94,594
2017-03-27 $65.23 $66.05 $64.88 $65.99 $63.11 176,254
2017-03-24 $66.66 $66.88 $65.75 $66.02 $63.14 111,433
2017-03-23 $66.45 $66.85 $66.34 $66.67 $63.76 105,275
2017-03-22 $66.50 $66.84 $66.21 $66.41 $63.51 209,508
2017-03-21 $68.54 $68.55 $66.62 $66.72 $63.81 224,121
2017-03-20 $68.64 $68.66 $68.14 $68.22 $65.24 127,789
2017-03-17 $68.01 $68.75 $67.90 $68.46 $65.47 142,505
2017-03-16 $68.36 $68.38 $67.86 $67.94 $64.86 148,665
2017-03-15 $67.64 $68.22 $67.57 $68.10 $65.01 153,326
2017-03-14 $67.69 $67.69 $67.11 $67.30 $64.25 177,305
2017-03-13 $67.56 $67.93 $67.48 $67.93 $64.85 116,743
2017-03-10 $67.86 $67.99 $67.13 $67.51 $64.45 105,006
2017-03-09 $67.90 $68.12 $67.32 $67.67 $64.60 103,008
2017-03-08 $68.21 $68.30 $67.70 $67.79 $64.72 96,388
2017-03-07 $68.26 $68.43 $67.85 $68.11 $65.02 198,585
2017-03-06 $68.48 $68.51 $68.17 $68.39 $65.29 150,776
2017-03-03 $68.77 $68.99 $68.48 $68.62 $65.51 96,304
2017-03-02 $69.94 $69.94 $68.53 $68.53 $65.42 291,711
2017-03-01 $69.63 $69.88 $69.47 $69.74 $66.58 263,413
2017-02-28 $69.50 $69.50 $68.78 $68.88 $65.76 435,926
2017-02-27 $68.49 $69.19 $68.19 $69.09 $65.96 393,124
2017-02-24 $67.60 $68.13 $67.41 $68.13 $65.04 104,758
2017-02-23 $68.72 $68.72 $67.81 $67.89 $64.81 108,384
2017-02-22 $68.53 $68.53 $68.17 $68.50 $65.39 97,554
2017-02-21 $68.22 $68.51 $68.15 $68.39 $65.29 151,269
2017-02-17 $67.74 $68.09 $67.42 $68.09 $65.00 116,735
2017-02-16 $67.66 $67.84 $67.12 $67.84 $64.76 206,691
2017-02-15 $67.31 $67.65 $67.28 $67.52 $64.46 133,350
2017-02-14 $67.45 $67.53 $67.18 $67.46 $64.40 136,557
2017-02-13 $67.63 $67.76 $67.41 $67.54 $64.48 133,013
2017-02-10 $66.53 $67.19 $66.50 $67.17 $64.12 78,908
2017-02-09 $65.94 $66.44 $65.93 $66.28 $63.27 134,468
2017-02-08 $66.33 $66.33 $65.61 $65.67 $62.69 98,767
2017-02-07 $66.18 $66.44 $65.96 $66.19 $63.19 86,520
2017-02-06 $65.80 $65.99 $65.66 $65.89 $62.90 144,995
2017-02-03 $64.95 $65.78 $64.84 $65.69 $62.71 129,979
2017-02-02 $64.32 $64.70 $64.14 $64.58 $61.65 122,947
2017-02-01 $64.64 $64.81 $64.09 $64.42 $61.50 77,436
2017-01-31 $64.10 $64.40 $63.34 $64.38 $61.46 76,055
2017-01-30 $64.55 $64.55 $63.63 $64.14 $61.23 139,032
2017-01-27 $64.64 $65.05 $64.43 $64.54 $61.61 95,696
2017-01-26 $64.40 $64.81 $64.18 $64.57 $61.64 104,309
2017-01-25 $64.54 $64.60 $64.00 $64.45 $61.53 149,565
2017-01-24 $63.67 $64.59 $63.67 $64.38 $61.46 63,551
2017-01-23 $64.11 $64.16 $63.21 $63.69 $60.80 109,310
2017-01-20 $64.56 $64.60 $63.73 $64.02 $61.12 78,567
2017-01-19 $64.12 $64.43 $63.69 $64.37 $61.45 66,444
2017-01-18 $63.52 $64.14 $63.38 $63.75 $60.86 42,174
2017-01-17 $64.25 $64.25 $63.29 $63.51 $60.63 563,591
2017-01-13 $64.33 $64.54 $64.10 $64.43 $61.51 148,402
2017-01-12 $64.37 $64.40 $63.16 $64.08 $61.17 71,161
2017-01-11 $64.33 $64.54 $63.98 $64.34 $61.42 96,125
2017-01-10 $64.06 $64.60 $63.89 $64.38 $61.46 65,797
2017-01-09 $64.59 $64.59 $63.96 $64.06 $61.15 94,124
2017-01-06 $64.76 $64.82 $64.35 $64.62 $61.69 64,998
2017-01-05 $64.86 $65.22 $64.17 $64.59 $61.66 775,215
2017-01-04 $64.49 $64.81 $64.47 $64.74 $61.80 1,249,821
2017-01-03 $63.93 $64.39 $63.72 $64.25 $61.34 107,440
2016-12-30 $63.97 $64.00 $63.25 $63.37 $60.50 79,277
2016-12-29 $63.89 $64.14 $63.63 $63.80 $60.91 46,914
2016-12-28 $64.60 $64.65 $63.74 $63.79 $60.90 70,394
2016-12-27 $64.46 $64.68 $64.31 $64.52 $61.59 85,712
2016-12-23 $64.25 $64.31 $63.91 $64.24 $61.33 75,664
2016-12-22 $64.12 $64.33 $63.81 $64.21 $61.30 90,485
2016-12-21 $64.70 $64.70 $64.16 $64.25 $61.34 75,530
2016-12-20 $64.79 $64.95 $64.21 $64.49 $61.57 136,245
2016-12-19 $63.85 $64.29 $63.85 $64.22 $61.31 75,338
2016-12-16 $64.01 $64.55 $63.70 $63.77 $60.88 90,695
2016-12-15 $64.20 $64.80 $64.05 $64.35 $61.10 83,289
2016-12-14 $64.59 $64.85 $64.05 $64.15 $60.91 141,391
2016-12-13 $64.82 $65.33 $64.45 $64.60 $61.33 193,723
2016-12-12 $65.23 $65.23 $64.20 $64.88 $61.60 352,622
2016-12-09 $65.81 $65.92 $65.63 $65.70 $62.38 126,930
2016-12-08 $66.91 $66.91 $65.76 $65.80 $62.47 227,261
2016-12-07 $66.11 $66.65 $65.82 $66.53 $63.17 134,058
2016-12-06 $65.94 $66.02 $65.18 $66.00 $62.66 271,040
2016-12-05 $66.15 $66.49 $65.42 $65.62 $62.30 324,927
2016-12-02 $65.19 $65.38 $65.00 $65.21 $61.91 192,446
2016-12-01 $64.89 $65.35 $64.82 $65.04 $61.75 358,270
2016-11-30 $65.53 $65.56 $64.78 $64.83 $61.55 148,460
2016-11-29 $65.21 $65.48 $65.09 $65.17 $61.88 208,407
2016-11-28 $65.38 $65.38 $64.90 $65.07 $61.78 149,068
2016-11-25 $65.27 $65.34 $64.98 $65.34 $62.04 94,446
2016-11-23 $64.59 $64.99 $64.44 $64.97 $61.69 230,239
2016-11-22 $63.89 $64.52 $63.77 $64.48 $61.22 207,910
2016-11-21 $63.84 $63.85 $63.30 $63.56 $60.35 173,453
2016-11-18 $63.73 $63.73 $63.29 $63.39 $60.19 123,297
2016-11-17 $63.73 $64.06 $63.45 $63.54 $60.33 100,244
2016-11-16 $63.78 $63.78 $63.19 $63.46 $60.25 206,274
2016-11-15 $64.56 $64.97 $63.20 $63.68 $60.46 1,076,724
2016-11-14 $65.72 $65.88 $63.77 $64.00 $60.77 582,512
2016-11-11 $62.26 $63.34 $62.26 $63.30 $60.10 419,196
2016-11-10 $62.28 $62.61 $61.88 $62.40 $59.25 639,458
2016-11-09 $59.98 $61.50 $59.13 $61.21 $58.11 1,576,243
2016-11-08 $58.21 $58.56 $58.19 $58.27 $55.32 216,652
2016-11-07 $58.25 $58.26 $57.95 $58.26 $55.32 13,161
2016-11-04 $57.30 $57.62 $56.83 $57.16 $54.27 57,503
2016-11-03 $57.70 $57.70 $56.90 $57.02 $54.14 33,992
2016-11-02 $58.14 $58.19 $57.41 $57.41 $54.51 556,557
2016-11-01 $58.44 $58.70 $57.90 $58.14 $55.20 15,915
2016-10-31 $58.96 $58.96 $58.08 $58.33 $55.38 16,947
2016-10-28 $58.10 $58.43 $58.00 $58.18 $55.24 31,728
2016-10-27 $58.56 $58.56 $57.81 $57.90 $54.97 16,066
2016-10-26 $57.94 $58.56 $57.78 $58.48 $55.52 34,799
2016-10-25 $57.45 $57.86 $57.45 $57.80 $54.87 18,321
2016-10-24 $57.19 $57.72 $57.19 $57.43 $54.53 17,105
2016-10-21 $56.56 $56.70 $56.31 $56.69 $53.83 7,399
2016-10-20 $56.96 $57.06 $56.72 $56.89 $54.01 8,859
2016-10-19 $57.17 $57.21 $56.90 $57.01 $54.13 7,899
2016-10-18 $57.00 $57.11 $56.78 $56.99 $54.11 10,010
2016-10-17 $56.18 $56.57 $56.18 $56.51 $53.65 5,986
2016-10-14 $56.50 $56.84 $56.34 $56.35 $53.50 21,268
2016-10-13 $56.07 $56.28 $55.72 $56.26 $53.42 8,988
2016-10-12 $56.26 $56.64 $56.26 $56.39 $53.54 18,513
2016-10-11 $56.99 $57.01 $56.18 $56.26 $53.42 6,767
2016-10-10 $57.35 $57.58 $57.35 $57.39 $54.49 7,597
2016-10-07 $57.83 $57.83 $56.74 $57.10 $54.21 74,314
2016-10-06 $57.82 $58.07 $57.59 $58.00 $55.07 64,251
2016-10-05 $57.96 $58.21 $57.96 $58.04 $55.11 18,350
2016-10-04 $58.13 $58.23 $57.56 $57.56 $54.65 4,973
2016-10-03 $57.90 $58.02 $57.75 $58.00 $55.07 8,314
2016-09-30 $58.27 $58.53 $57.85 $58.31 $55.36 19,639
2016-09-29 $58.65 $58.65 $57.73 $58.00 $55.07 31,261
2016-09-28 $58.28 $58.74 $58.18 $58.68 $55.71 18,798
2016-09-27 $58.23 $58.39 $58.05 $58.27 $55.32 4,882
2016-09-26 $57.80 $58.25 $57.80 $57.90 $54.97 22,784
2016-09-23 $58.35 $58.35 $57.97 $57.97 $55.04 4,057
2016-09-22 $57.68 $58.17 $57.68 $58.13 $55.19 9,839
2016-09-21 $56.96 $57.35 $56.64 $57.35 $54.45 30,115
2016-09-20 $56.77 $56.77 $56.47 $56.49 $53.63 6,576
2016-09-19 $56.80 $57.09 $56.65 $56.77 $53.90 184,189
2016-09-16 $56.89 $57.13 $56.44 $56.47 $53.62 30,168
2016-09-15 $56.72 $57.34 $56.72 $57.33 $54.32 7,093
2016-09-14 $57.38 $57.38 $56.61 $56.68 $53.70 18,232
2016-09-13 $57.74 $57.84 $57.11 $57.21 $54.20 18,101
2016-09-12 $57.13 $58.23 $56.41 $58.09 $55.04 36,489
2016-09-09 $58.86 $58.86 $57.60 $57.60 $54.57 16,977
2016-09-08 $58.82 $59.10 $58.82 $58.98 $55.88 4,184
2016-09-07 $59.15 $59.28 $58.99 $59.01 $55.91 4,465
2016-09-06 $59.44 $59.44 $59.10 $59.19 $56.08 16,993
2016-09-02 $59.08 $59.48 $59.08 $59.38 $56.26 10,245
2016-09-01 $58.73 $58.75 $58.29 $58.75 $55.66 4,500
2016-08-31 $59.06 $59.07 $58.30 $58.68 $55.59 42,350
2016-08-30 $59.44 $59.44 $59.07 $59.17 $56.06 9,029
2016-08-29 $58.99 $59.49 $58.99 $59.35 $56.23 7,711
2016-08-26 $59.16 $59.41 $58.72 $58.98 $55.88 29,905
2016-08-25 $59.27 $59.27 $59.04 $59.12 $56.01 7,177
2016-08-24 $59.23 $59.35 $59.06 $59.06 $55.95 8,952
2016-08-23 $59.44 $59.64 $59.29 $59.31 $56.19 11,136
2016-08-22 $59.21 $59.43 $59.10 $59.32 $56.20 11,918
2016-08-19 $59.05 $59.30 $59.05 $59.26 $56.14 9,029
2016-08-18 $58.72 $59.22 $58.72 $59.22 $56.11 18,236
2016-08-17 $58.86 $58.86 $58.28 $58.80 $55.70 6,221
2016-08-16 $59.07 $59.07 $58.60 $58.61 $55.53 15,534
2016-08-15 $58.69 $59.34 $58.69 $59.19 $56.08 22,094
2016-08-12 $58.50 $58.51 $58.29 $58.46 $55.39 6,593
2016-08-11 $58.61 $58.62 $58.26 $58.49 $55.41 10,089
2016-08-10 $58.44 $58.44 $57.67 $57.99 $54.94 11,077
2016-08-09 $58.44 $58.60 $58.44 $58.60 $55.52 30,316
2016-08-08 $58.55 $58.58 $58.23 $58.29 $55.23 7,188
2016-08-05 $58.54 $58.72 $58.45 $58.60 $55.52 30,269
2016-08-04 $58.03 $58.41 $57.89 $57.95 $54.90 12,869
2016-08-03 $57.56 $58.01 $57.56 $58.01 $54.96 13,863
2016-08-02 $57.82 $57.85 $57.35 $57.52 $54.50 15,923
2016-08-01 $57.79 $58.15 $57.72 $57.96 $54.91 15,000
2016-07-29 $57.51 $57.90 $57.24 $57.82 $54.78 7,879
2016-07-28 $57.88 $57.88 $57.27 $57.51 $54.49 7,490
2016-07-27 $58.05 $58.26 $57.88 $58.08 $55.03 9,099
2016-07-26 $57.29 $57.96 $57.29 $57.93 $54.88 28,129
2016-07-25 $57.46 $57.46 $57.25 $57.25 $54.24 36,220
2016-07-22 $57.54 $57.60 $56.98 $57.57 $54.54 22,576
2016-07-21 $57.99 $58.11 $57.35 $57.52 $54.49 21,339
2016-07-20 $57.89 $57.98 $57.54 $57.90 $54.86 12,594
2016-07-19 $57.32 $57.93 $57.30 $57.53 $54.51 9,657
2016-07-18 $57.33 $57.56 $57.28 $57.32 $54.31 11,789
2016-07-15 $57.62 $57.63 $57.26 $57.35 $54.33 14,964
2016-07-14 $57.39 $57.44 $57.21 $57.29 $54.28 8,552
2016-07-13 $57.21 $57.29 $56.97 $57.09 $54.09 15,096
2016-07-12 $57.31 $57.46 $56.98 $57.23 $54.22 16,767
2016-07-11 $56.92 $57.20 $56.88 $57.03 $54.03 13,734
2016-07-08 $55.82 $56.62 $55.82 $56.61 $53.63 6,073
2016-07-07 $55.32 $55.64 $55.11 $55.30 $52.39 3,240
2016-07-06 $54.94 $55.34 $54.83 $55.30 $52.39 24,836
2016-07-05 $55.51 $55.51 $54.92 $55.04 $52.15 13,349
2016-07-01 $56.29 $56.29 $55.67 $55.83 $52.90 33,305
2016-06-30 $54.69 $55.83 $54.66 $55.83 $52.89 9,969
2016-06-29 $54.09 $54.63 $54.03 $54.58 $51.71 14,898
2016-06-28 $53.62 $53.65 $53.20 $53.65 $50.83 11,107
2016-06-27 $54.49 $54.49 $52.92 $53.08 $50.29 35,718
2016-06-24 $54.52 $55.48 $54.00 $54.67 $51.79 18,344
2016-06-23 $56.58 $56.69 $56.44 $56.65 $53.67 5,851
2016-06-22 $56.41 $56.41 $56.13 $56.15 $53.20 11,476
2016-06-21 $56.73 $56.73 $56.09 $56.11 $53.16 3,789
2016-06-20 $56.58 $56.71 $56.23 $56.23 $53.27 14,714
2016-06-17 $55.70 $55.86 $55.46 $55.76 $52.83 14,511
2016-06-16 $55.56 $55.86 $55.18 $55.81 $52.77 6,866
2016-06-15 $55.93 $56.18 $55.86 $55.86 $52.82 2,659
2016-06-14 $56.22 $56.22 $55.47 $55.60 $52.57 19,041
2016-06-13 $57.03 $57.03 $56.01 $56.01 $52.96 16,455
2016-06-10 $57.55 $57.55 $56.66 $56.81 $53.72 29,832
2016-06-09 $57.20 $57.66 $57.20 $57.63 $54.49 21,324
2016-06-08 $57.56 $57.56 $57.25 $57.49 $54.36 7,384
2016-06-07 $57.37 $57.48 $57.22 $57.28 $54.16 14,701
2016-06-06 $56.52 $57.12 $56.52 $57.05 $53.94 16,585
2016-06-03 $56.56 $56.56 $55.84 $56.35 $53.28 20,425
2016-06-02 $55.93 $56.33 $55.93 $56.32 $53.25 21,148
2016-06-01 $55.66 $56.13 $55.66 $56.07 $53.02 6,216
2016-05-31 $56.24 $56.30 $55.59 $55.79 $52.75 32,562
2016-05-27 $55.89 $56.00 $55.79 $55.97 $52.92 9,883
2016-05-26 $55.71 $55.99 $55.71 $55.87 $52.83 4,262
2016-05-25 $55.53 $55.82 $55.53 $55.75 $52.71 9,347
2016-05-24 $55.04 $55.65 $55.04 $55.46 $52.44 15,205
2016-05-23 $55.69 $55.69 $54.73 $54.81 $51.83 8,860
2016-05-20 $54.88 $55.44 $54.88 $55.34 $52.33 9,389
2016-05-19 $54.81 $54.81 $54.38 $54.69 $51.71 4,344
2016-05-18 $55.42 $55.69 $55.01 $55.01 $52.02 9,309
2016-05-17 $55.52 $55.69 $54.96 $55.17 $52.17 17,254
2016-05-16 $54.97 $55.49 $54.97 $55.35 $52.34 8,370
2016-05-13 $55.46 $55.46 $54.49 $54.59 $51.62 17,273
2016-05-12 $55.55 $55.55 $54.99 $55.29 $52.28 7,674
2016-05-11 $55.60 $55.64 $55.16 $55.19 $52.19 17,302
2016-05-10 $54.62 $55.69 $54.62 $55.68 $52.65 12,721
2016-05-09 $54.46 $54.69 $54.22 $54.46 $51.50 14,307
2016-05-06 $54.07 $54.47 $54.07 $54.47 $51.50 10,364
2016-05-05 $53.99 $54.28 $53.99 $54.14 $51.19 6,619
2016-05-04 $53.74 $54.24 $53.67 $53.87 $50.94 15,355
2016-05-03 $54.35 $54.42 $53.78 $54.19 $51.24 30,783
2016-05-02 $54.47 $54.74 $54.24 $54.68 $51.70 5,310
2016-04-29 $54.47 $54.55 $54.14 $54.41 $51.45 6,469
2016-04-28 $54.80 $55.26 $54.61 $54.61 $51.64 11,840
2016-04-27 $54.58 $55.22 $54.31 $55.11 $52.11 11,929
2016-04-26 $53.63 $54.31 $53.54 $54.31 $51.35 12,889
2016-04-25 $53.84 $53.84 $53.22 $53.28 $50.38 27,346
2016-04-22 $53.63 $54.07 $53.55 $53.91 $50.97 6,449
2016-04-21 $53.94 $54.05 $53.60 $53.60 $50.69 17,930
2016-04-20 $53.83 $54.18 $53.59 $53.77 $50.84 19,130
2016-04-19 $53.77 $54.00 $53.65 $53.68 $50.76 7,190
2016-04-18 $53.15 $53.80 $53.06 $53.69 $50.77 4,085
2016-04-15 $53.33 $53.50 $53.23 $53.46 $50.55 5,551
2016-04-14 $53.49 $53.52 $53.26 $53.35 $50.45 9,843
2016-04-13 $52.98 $53.45 $52.92 $53.45 $50.54 9,715
2016-04-12 $52.37 $52.69 $52.22 $52.52 $49.66 6,212
2016-04-11 $52.45 $52.59 $52.21 $52.26 $49.42 2,934
2016-04-08 $52.40 $52.72 $52.10 $52.14 $49.30 10,060
2016-04-07 $52.25 $52.25 $51.85 $52.03 $49.20 6,819
2016-04-06 $51.69 $52.25 $51.45 $52.24 $49.40 12,752
2016-04-05 $51.43 $51.91 $51.43 $51.72 $48.90 9,706
2016-04-04 $52.33 $52.34 $51.87 $51.87 $49.04 3,609
2016-04-01 $51.69 $52.15 $51.59 $52.11 $49.27 7,644
2016-03-31 $52.75 $52.75 $51.96 $52.08 $49.24 7,528
2016-03-30 $52.53 $52.71 $52.22 $52.46 $49.60 12,931
2016-03-29 $51.33 $52.33 $51.29 $52.24 $49.39 36,694
2016-03-28 $51.66 $51.74 $51.45 $51.51 $48.71 3,856
2016-03-24 $51.87 $51.87 $51.34 $51.78 $48.96 21,024
2016-03-23 $52.44 $52.44 $51.98 $52.04 $49.21 8,557
2016-03-22 $52.27 $52.65 $52.24 $52.45 $49.59 5,697
2016-03-21 $52.85 $52.85 $52.46 $52.55 $49.69 14,698
2016-03-18 $52.08 $52.59 $52.08 $52.59 $49.73 9,681
2016-03-17 $51.16 $51.99 $50.95 $51.99 $49.06 5,106
2016-03-16 $50.82 $51.08 $50.48 $51.08 $48.19 5,980
2016-03-15 $50.46 $50.55 $50.08 $50.45 $47.60 4,487
2016-03-14 $50.76 $50.86 $50.56 $50.83 $47.95 4,758
2016-03-11 $50.68 $51.00 $50.68 $50.95 $48.07 4,391
2016-03-10 $50.68 $50.68 $49.87 $50.13 $47.30 5,998
2016-03-09 $50.52 $50.59 $50.44 $50.45 $47.60 6,180
2016-03-08 $50.65 $50.67 $50.30 $50.44 $47.59 3,970
2016-03-07 $50.91 $51.20 $50.86 $51.03 $48.15 8,710
2016-03-04 $50.77 $51.39 $50.77 $51.08 $48.19 10,289
2016-03-03 $50.62 $50.83 $50.54 $50.83 $47.96 16,493
2016-03-02 $50.27 $50.62 $50.25 $50.56 $47.70 4,732
2016-03-01 $49.93 $50.20 $49.63 $50.16 $47.33 3,894
2016-02-29 $50.09 $50.15 $49.73 $49.80 $46.98 7,944
2016-02-26 $49.77 $49.77 $49.62 $49.73 $46.92 2,276
2016-02-25 $48.90 $49.50 $48.90 $49.49 $46.70 7,664
2016-02-24 $48.09 $48.95 $47.96 $48.83 $46.07 9,972
2016-02-23 $48.83 $49.02 $48.72 $48.93 $46.17 6,403
2016-02-22 $48.51 $49.25 $48.51 $48.95 $46.18 12,946
2016-02-19 $48.01 $48.13 $47.70 $48.09 $45.37 22,926
2016-02-18 $48.26 $48.44 $48.12 $48.27 $45.55 20,251
2016-02-17 $47.54 $48.22 $47.54 $48.12 $45.40 16,020
2016-02-16 $46.69 $47.23 $46.37 $47.17 $44.51 19,660
2016-02-12 $45.73 $46.23 $45.73 $46.12 $43.52 25,722
2016-02-11 $46.25 $46.25 $44.74 $45.73 $43.15 28,658
2016-02-10 $47.05 $47.48 $46.88 $46.89 $44.24 14,563
2016-02-09 $46.52 $47.05 $46.44 $46.72 $44.08 56,945
2016-02-08 $47.11 $47.11 $46.50 $47.10 $44.44 20,857
2016-02-05 $48.43 $48.43 $47.40 $47.44 $44.76 4,575
2016-02-04 $47.99 $49.20 $47.99 $48.56 $45.82 62,410
2016-02-03 $47.48 $48.21 $46.89 $48.10 $45.38 16,831
2016-02-02 $47.99 $48.01 $47.07 $47.15 $44.48 5,330
2016-02-01 $48.23 $48.68 $48.20 $48.68 $45.93 4,610
2016-01-29 $47.76 $48.55 $47.76 $48.55 $45.81 10,048
2016-01-28 $47.88 $47.88 $47.47 $47.54 $44.85 16,178
2016-01-27 $48.27 $48.32 $47.50 $47.56 $44.87 10,121
2016-01-26 $47.98 $48.78 $47.98 $48.75 $46.00 4,981
2016-01-25 $48.39 $48.39 $47.91 $47.91 $45.21 12,331
2016-01-22 $48.23 $48.55 $47.83 $48.45 $45.71 8,421
2016-01-21 $47.70 $48.38 $47.55 $47.69 $45.00 21,747
2016-01-20 $47.33 $48.00 $46.10 $47.71 $45.02 47,162
2016-01-19 $48.83 $48.83 $47.54 $47.94 $45.23 17,652
2016-01-15 $48.39 $48.58 $47.66 $48.34 $45.61 28,997
2016-01-14 $49.36 $49.61 $48.57 $49.34 $46.55 17,982
2016-01-13 $51.11 $51.11 $49.05 $49.22 $46.44 14,867
2016-01-12 $50.60 $50.85 $49.97 $50.62 $47.76 11,480
2016-01-11 $50.35 $50.46 $49.92 $50.28 $47.44 15,403
2016-01-08 $51.04 $51.18 $50.06 $50.10 $47.27 62,343
2016-01-07 $51.47 $51.63 $50.71 $50.85 $47.98 55,899
2016-01-06 $52.27 $52.43 $51.78 $52.15 $49.20 65,429
2016-01-05 $52.47 $52.80 $52.40 $52.67 $49.70 16,938
2016-01-04 $52.16 $52.26 $51.74 $52.23 $49.28 9,807
2015-12-31 $53.15 $53.16 $52.80 $52.88 $49.90 8,250
2015-12-30 $53.49 $53.68 $53.14 $53.14 $50.14 11,421
2015-12-29 $52.78 $53.58 $52.78 $53.55 $50.53 9,691
2015-12-28 $52.49 $52.73 $52.23 $52.49 $49.53 9,838
2015-12-24 $52.90 $52.99 $52.75 $52.91 $49.92 7,718
2015-12-23 $52.70 $52.97 $52.56 $52.83 $49.85 21,908
2015-12-22 $52.14 $52.46 $51.84 $52.35 $49.39 15,289
2015-12-21 $51.55 $52.11 $51.55 $51.89 $48.96 46,570
2015-12-18 $51.70 $51.93 $51.15 $51.43 $48.53 15,517
2015-12-17 $53.48 $53.62 $52.81 $52.92 $49.15 38,790
2015-12-16 $53.04 $53.45 $52.66 $53.43 $49.62 23,078
2015-12-15 $52.60 $52.73 $52.39 $52.57 $48.83 10,724
2015-12-14 $52.43 $52.50 $51.88 $52.18 $48.46 23,437
2015-12-11 $53.00 $53.00 $52.42 $52.54 $48.80 8,759
2015-12-10 $52.79 $53.74 $52.79 $53.48 $49.67 13,895
2015-12-09 $53.38 $54.03 $52.77 $52.98 $49.21 12,877
2015-12-08 $53.85 $53.85 $53.35 $53.52 $49.71 20,909
2015-12-07 $54.49 $54.49 $54.01 $54.27 $50.40 29,831
2015-12-04 $53.66 $54.69 $53.66 $54.66 $50.76 11,853
2015-12-03 $54.81 $54.81 $53.78 $53.92 $50.08 5,479
2015-12-02 $55.01 $55.01 $54.49 $54.56 $50.67 18,361
2015-12-01 $54.92 $55.22 $54.91 $55.03 $51.11 16,642
2015-11-30 $55.00 $55.06 $54.65 $54.71 $50.81 14,441
2015-11-27 $55.31 $55.31 $54.73 $54.93 $51.02 11,253
2015-11-25 $55.37 $55.39 $54.93 $54.97 $51.05 25,108
2015-11-24 $54.66 $55.11 $54.58 $55.06 $51.14 19,662
2015-11-23 $54.83 $54.90 $54.53 $54.75 $50.85 26,289
2015-11-20 $54.21 $54.86 $54.21 $54.64 $50.75 27,512
2015-11-19 $53.81 $54.12 $53.69 $54.08 $50.23 15,796
2015-11-18 $53.47 $53.81 $53.36 $53.81 $49.97 16,607
2015-11-17 $53.41 $53.66 $53.11 $53.24 $49.45 270,342
2015-11-16 $52.00 $53.25 $52.00 $53.23 $49.44 40,321
2015-11-13 $52.54 $52.54 $51.88 $52.00 $48.30 27,882
2015-11-12 $53.13 $53.13 $52.29 $52.29 $48.57 5,334
2015-11-11 $53.94 $53.94 $53.49 $53.55 $49.73 8,934
2015-11-10 $53.71 $54.03 $53.48 $53.78 $49.95 6,530
2015-11-09 $54.13 $54.17 $53.64 $53.87 $50.03 8,038
2015-11-06 $54.72 $54.72 $54.26 $54.56 $50.67 9,603
2015-11-05 $54.45 $54.73 $54.34 $54.70 $50.80 4,881
2015-11-04 $54.97 $54.99 $54.39 $54.46 $50.58 10,302
2015-11-03 $54.71 $54.87 $54.35 $54.67 $50.78 22,602
2015-11-02 $54.07 $54.93 $54.07 $54.85 $50.94 9,881
2015-10-30 $54.42 $54.42 $53.89 $54.10 $50.25 39,192
2015-10-29 $54.26 $54.57 $54.10 $54.41 $50.53 17,810
2015-10-28 $53.31 $54.34 $53.31 $54.29 $50.42 21,603
2015-10-27 $52.94 $53.18 $52.92 $53.09 $49.31 110,869
2015-10-26 $53.29 $53.29 $52.92 $53.00 $49.22 11,073
2015-10-23 $53.38 $53.38 $52.86 $53.16 $49.37 20,375
2015-10-22 $51.78 $53.08 $51.78 $52.92 $49.15 27,806
2015-10-21 $51.84 $52.02 $51.64 $51.67 $47.99 17,992
2015-10-20 $51.56 $52.19 $51.40 $51.63 $47.95 531,234
2015-10-19 $51.54 $51.58 $51.41 $51.52 $47.85 4,252
2015-10-16 $52.03 $52.03 $51.46 $51.64 $47.96 11,393
2015-10-15 $51.66 $51.92 $51.41 $51.92 $48.22 4,925
2015-10-14 $52.51 $52.64 $51.47 $51.52 $47.85 5,685
2015-10-13 $53.00 $53.08 $52.55 $52.59 $48.84 305,421
2015-10-12 $53.30 $53.30 $53.10 $53.17 $49.38 4,303
2015-10-09 $53.09 $53.46 $53.09 $53.31 $49.51 9,614
2015-10-08 $52.30 $53.06 $52.30 $53.00 $49.22 10,861
2015-10-07 $51.83 $52.60 $51.83 $52.48 $48.74 6,931
2015-10-06 $51.29 $51.87 $51.29 $51.58 $47.91 16,535
2015-10-05 $50.62 $51.39 $50.62 $51.39 $47.72 8,614
2015-10-02 $49.10 $50.24 $49.10 $50.24 $46.66 85,314
2015-10-01 $49.95 $49.95 $49.28 $49.67 $46.13 9,397
2015-09-30 $49.74 $50.06 $49.47 $49.91 $46.35 11,661
2015-09-29 $49.25 $49.33 $48.97 $49.00 $45.51 7,546
2015-09-28 $49.90 $49.90 $49.25 $49.25 $45.74 21,659
2015-09-25 $50.75 $50.75 $50.01 $50.22 $46.64 86,054
2015-09-24 $50.03 $50.50 $49.81 $50.39 $46.80 11,750
2015-09-23 $51.52 $51.61 $50.71 $50.76 $47.14 26,608
2015-09-22 $52.10 $52.10 $51.24 $51.54 $47.87 32,416
2015-09-21 $52.47 $52.88 $52.44 $52.44 $48.70 6,983
2015-09-18 $53.16 $53.16 $52.41 $52.47 $48.73 7,958
2015-09-17 $53.55 $54.28 $53.47 $53.47 $49.56 5,789
2015-09-16 $53.77 $53.77 $53.46 $53.66 $49.74 3,851
2015-09-15 $53.35 $53.55 $53.00 $53.49 $49.59 4,538
2015-09-14 $53.34 $53.43 $53.00 $53.09 $49.22 15,421
2015-09-11 $53.24 $53.34 $52.92 $53.33 $49.44 5,471
2015-09-10 $106.32 $106.87 $106.27 $106.40 $49.32 5,506
2015-09-09 $108.37 $108.37 $106.37 $106.37 $49.30 9,798
2015-09-08 $105.95 $107.08 $105.91 $107.08 $49.63 5,230
2015-09-04 $104.50 $104.67 $104.10 $104.67 $48.52 3,960
2015-09-03 $105.23 $106.56 $105.23 $105.65 $48.97 62,238
2015-09-02 $104.19 $105.65 $104.19 $105.65 $48.97 12,594
2015-09-01 $104.78 $104.78 $102.50 $103.13 $47.80 31,634
2015-08-31 $106.76 $106.83 $106.00 $106.25 $49.25 11,120
2015-08-28 $107.00 $107.05 $106.44 $106.71 $49.46 18,292
2015-08-27 $105.77 $107.34 $105.64 $106.31 $49.28 17,494
2015-08-26 $103.45 $104.97 $102.04 $104.71 $48.53 69,350
2015-08-25 $104.78 $105.39 $102.81 $102.81 $47.65 26,980
2015-08-24 $105.96 $106.41 $59.42 $103.75 $48.09 145,228
2015-08-21 $108.44 $108.44 $106.67 $106.71 $49.46 44,950
2015-08-20 $111.35 $111.35 $109.22 $109.22 $50.63 73,244
2015-08-19 $112.46 $112.79 $111.61 $112.13 $51.97 12,712
2015-08-18 $113.64 $113.95 $113.06 $113.11 $52.43 14,484
2015-08-17 $112.79 $113.62 $112.79 $113.62 $52.67 5,944
2015-08-14 $112.33 $113.18 $112.15 $113.09 $52.42 14,546
2015-08-13 $111.83 $112.75 $111.83 $112.31 $52.06 7,476
2015-08-12 $111.45 $111.55 $110.19 $111.55 $51.70 12,456
2015-08-11 $112.64 $112.64 $111.79 $112.13 $51.97 12,768
2015-08-10 $111.74 $113.31 $111.74 $113.30 $52.52 18,878
2015-08-07 $110.67 $110.97 $109.75 $110.32 $51.13 24,020
2015-08-06 $110.95 $111.53 $110.28 $110.82 $51.37 25,250
2015-08-05 $110.94 $111.67 $110.91 $110.94 $51.42 7,606
2015-08-04 $110.20 $110.73 $110.17 $110.29 $51.12 11,844
2015-08-03 $110.75 $110.75 $109.72 $110.16 $51.06 17,580
2015-07-31 $111.41 $111.41 $110.52 $110.65 $51.29 25,634
2015-07-30 $111.60 $111.60 $110.85 $110.99 $51.44 9,032
2015-07-29 $110.83 $112.21 $110.83 $112.08 $51.95 17,570
2015-07-28 $109.24 $110.62 $108.55 $110.17 $51.06 37,782
2015-07-27 $110.50 $110.70 $108.51 $108.73 $50.40 44,494
2015-07-24 $111.90 $111.90 $110.09 $110.13 $51.05 49,916
2015-07-23 $112.77 $113.36 $111.91 $111.95 $51.89 6,808
2015-07-22 $113.00 $113.00 $111.86 $111.97 $51.90 21,110
2015-07-21 $115.00 $115.00 $112.91 $113.44 $52.58 13,204
2015-07-20 $116.25 $116.25 $115.51 $115.58 $53.57 123,664
2015-07-17 $116.29 $116.29 $115.52 $116.00 $53.77 214,074
2015-07-16 $115.86 $116.39 $115.86 $116.36 $53.93 171,064

SPDR S&P Aerospace & Defense ETF (XAR) News Headlines

Bank of America sees these 2 under-the-radar defense stocks benefitting from Musk's DOGE efficiency push

L3Harris and Booz Allen Hamilton are defense names that can withstand changes under DOGE, according to Bank of America.

cnbc.com Feb. 4, 2025
Recent SPDR S&P Aerospace & Defense ETF (XAR) News
Similar Companies to SPDR S&P Aerospace & Defense ETF (XAR) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.