SPDR Biotech ETF (XBI) Exchange: NYSE ARCA

Data as of April 24, 2024

$83.94 ($-0.75) -0.89%

SPDR Biotech ETF - Daily Information
Click for more stock information on SPDR Biotech ETF.
Daily Information Data
Date April 24, 2024
Open $85.27
Previous Close $83.94
High $85.42
Low $83.70
Adjusted Open $85.27
Previous Adjusted Close $83.94
Adjusted High $85.42
Adjusted Low $83.70

About SPDR Biotech ETF (XBI)

In seeking to track the performance of the S&P Biotechnology 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 biotechnology 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 biotechnology segment of the S&P TMI comprises the Biotechnology 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 Biotechnology 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. If there are fewer than 35 stocks, stocks from the Life Sciences Tools & Services sub-industry that meet the market capitalization and liquidity thresholds are included in order of their float-adjusted market capitalization. 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 118 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 Biotech ETF (XBI)

Date Open High Low Close Adj.Close Volume
2024-04-24 $85.27 $85.42 $83.70 $83.94 $83.94 8,678,594
2024-04-23 $84.38 $86.31 $84.21 $84.69 $84.69 12,939,314
2024-04-22 $83.50 $84.78 $82.48 $83.75 $83.75 10,695,395
2024-04-19 $83.04 $84.38 $81.26 $82.83 $82.83 13,784,262
2024-04-18 $84.40 $84.94 $83.38 $83.48 $83.48 11,417,253
2024-04-17 $86.19 $86.30 $84.55 $84.65 $84.65 11,923,590
2024-04-16 $85.68 $86.49 $85.13 $85.61 $85.61 11,287,936
2024-04-15 $88.19 $88.48 $85.71 $86.35 $86.35 12,332,193
2024-04-12 $91.03 $91.03 $87.32 $88.15 $88.15 14,306,219
2024-04-11 $91.14 $91.61 $89.88 $91.28 $91.28 9,971,733
2024-04-10 $88.98 $90.05 $88.61 $89.95 $89.95 17,369,890
2024-04-09 $90.67 $91.77 $90.36 $91.64 $91.64 8,558,909
2024-04-08 $90.47 $90.61 $89.55 $90.40 $90.40 7,214,397
2024-04-05 $88.96 $91.13 $87.93 $90.18 $90.18 10,376,155
2024-04-04 $91.77 $92.50 $89.29 $89.49 $89.49 9,990,235
2024-04-03 $90.11 $91.41 $89.62 $91.04 $91.04 9,052,529
2024-04-02 $92.10 $92.18 $90.37 $90.68 $90.68 14,772,877
2024-04-01 $94.34 $94.54 $92.41 $93.85 $93.85 11,540,003
2024-03-28 $95.20 $95.89 $94.06 $94.89 $94.89 10,295,326
2024-03-27 $93.55 $94.92 $92.45 $94.91 $94.91 12,279,369
2024-03-26 $93.88 $94.46 $92.66 $92.69 $92.69 10,801,359
2024-03-25 $93.37 $94.47 $92.50 $92.67 $92.67 8,751,017
2024-03-22 $95.22 $95.38 $93.50 $93.56 $93.56 10,423,057
2024-03-21 $96.50 $97.49 $95.16 $95.20 $95.20 9,801,954
2024-03-20 $93.50 $95.60 $92.52 $95.16 $95.16 13,061,187
2024-03-19 $92.64 $94.62 $92.15 $93.85 $93.85 10,926,826
2024-03-18 $94.57 $95.25 $92.84 $92.95 $92.95 11,472,194
2024-03-15 $94.00 $95.78 $93.78 $94.71 $94.71 12,508,224
2024-03-14 $96.55 $97.01 $92.95 $94.45 $94.45 16,074,368
2024-03-13 $96.26 $97.49 $95.88 $97.10 $97.10 6,527,841
2024-03-12 $96.65 $96.93 $95.41 $96.20 $96.20 10,470,449
2024-03-11 $98.69 $99.64 $96.48 $96.83 $96.83 8,930,053
2024-03-08 $100.07 $101.47 $97.92 $98.95 $98.95 11,121,034
2024-03-07 $100.30 $100.56 $98.75 $98.79 $98.79 7,479,758
2024-03-06 $100.62 $100.94 $99.33 $100.12 $100.12 9,390,269
2024-03-05 $100.20 $101.50 $98.72 $99.46 $99.46 13,539,444
2024-03-04 $103.45 $103.46 $100.01 $100.73 $100.73 13,935,240
2024-03-01 $99.44 $102.82 $99.11 $101.53 $101.53 16,218,320
2024-02-29 $102.69 $103.16 $98.37 $98.42 $98.42 20,721,704
2024-02-28 $102.26 $103.52 $101.13 $101.53 $101.53 16,741,360
2024-02-27 $99.84 $103.22 $98.88 $102.89 $102.89 23,103,325
2024-02-26 $94.65 $97.53 $94.46 $97.34 $97.34 12,172,214
2024-02-23 $94.42 $95.50 $94.00 $94.75 $94.75 8,854,743
2024-02-22 $92.77 $94.98 $92.21 $94.15 $94.15 10,809,598
2024-02-21 $91.96 $92.89 $91.31 $92.47 $92.47 6,707,294
2024-02-20 $92.75 $93.84 $91.64 $92.38 $92.38 8,947,485
2024-02-16 $92.54 $94.19 $92.08 $93.15 $93.15 11,007,321
2024-02-15 $92.08 $93.68 $91.66 $93.27 $93.27 10,686,006
2024-02-14 $90.09 $91.44 $89.39 $91.14 $91.14 9,983,906
2024-02-13 $90.15 $90.41 $87.89 $88.72 $88.72 17,368,586
2024-02-12 $91.18 $93.22 $90.71 $93.10 $93.10 9,732,454
2024-02-09 $89.96 $91.32 $89.40 $91.04 $91.04 8,491,994
2024-02-08 $88.33 $89.75 $88.01 $89.22 $89.22 8,545,620
2024-02-07 $89.55 $89.65 $88.00 $88.07 $88.07 10,885,754
2024-02-06 $87.91 $89.88 $87.29 $89.76 $89.76 9,819,284
2024-02-05 $87.18 $88.77 $86.39 $88.41 $88.41 11,164,636
2024-02-02 $88.11 $88.38 $86.73 $87.97 $87.97 15,486,628
2024-02-01 $88.08 $89.64 $87.24 $88.97 $88.97 11,745,724
2024-01-31 $88.58 $90.19 $87.43 $87.43 $87.43 15,669,582
2024-01-30 $90.38 $90.40 $88.19 $88.77 $88.77 10,848,552
2024-01-29 $88.17 $90.94 $87.27 $90.80 $90.80 11,008,987
2024-01-26 $88.94 $89.73 $87.96 $88.24 $88.24 8,264,797
2024-01-25 $88.64 $89.53 $88.06 $88.50 $88.50 10,104,664
2024-01-24 $90.26 $90.41 $87.68 $87.72 $87.72 10,063,655
2024-01-23 $89.90 $90.35 $87.75 $89.23 $89.23 9,311,312
2024-01-22 $87.69 $89.21 $87.33 $89.01 $89.01 10,794,705
2024-01-19 $87.31 $87.57 $86.00 $87.05 $87.05 13,253,035
2024-01-18 $88.78 $88.78 $86.11 $87.06 $87.06 11,942,191
2024-01-17 $88.01 $88.48 $87.12 $88.34 $88.34 9,086,977
2024-01-16 $89.59 $89.64 $88.24 $89.06 $89.06 10,901,013
2024-01-12 $91.13 $92.63 $90.19 $90.42 $90.42 10,300,828
2024-01-11 $91.50 $91.68 $89.29 $90.47 $90.47 16,280,103
2024-01-10 $93.74 $94.28 $91.54 $92.53 $92.53 13,334,525
2024-01-09 $92.48 $94.32 $92.00 $93.60 $93.60 12,928,454
2024-01-08 $88.45 $93.50 $87.52 $93.42 $93.42 21,270,548
2024-01-05 $88.48 $89.53 $86.96 $89.30 $89.30 11,262,553
2024-01-04 $88.57 $90.10 $88.12 $89.45 $89.45 9,405,404
2024-01-03 $89.57 $89.77 $87.61 $88.20 $88.20 11,249,895
2024-01-02 $88.43 $91.73 $87.92 $90.23 $90.23 11,785,627
2023-12-29 $90.72 $90.74 $89.26 $89.29 $89.29 9,038,389
2023-12-28 $91.00 $92.02 $90.03 $90.86 $90.86 10,621,263
2023-12-27 $90.36 $91.00 $89.56 $90.83 $90.83 9,877,343
2023-12-26 $88.80 $89.88 $88.14 $89.46 $89.46 10,117,547
2023-12-22 $86.20 $88.23 $86.00 $87.62 $87.62 13,208,558
2023-12-21 $84.11 $85.17 $83.75 $84.67 $84.67 9,554,837
2023-12-20 $86.10 $86.30 $82.58 $82.66 $82.66 12,235,322
2023-12-19 $85.17 $86.71 $85.01 $86.50 $86.50 9,720,581
2023-12-18 $85.31 $85.68 $83.92 $84.36 $84.36 8,192,619
2023-12-15 $85.86 $86.79 $84.67 $85.72 $85.71 10,971,382
2023-12-14 $85.27 $85.82 $84.07 $85.48 $85.47 17,649,959
2023-12-13 $80.10 $84.03 $79.98 $83.95 $83.94 15,700,944
2023-12-12 $78.91 $80.24 $77.78 $80.08 $80.08 8,475,976
2023-12-11 $79.19 $79.25 $77.51 $78.86 $78.86 9,709,008
2023-12-08 $80.21 $81.13 $79.22 $79.32 $79.32 9,324,833
2023-12-07 $79.97 $80.80 $79.56 $80.52 $80.52 10,164,855
2023-12-06 $79.33 $80.65 $78.59 $79.54 $79.54 10,865,632
2023-12-05 $78.41 $79.44 $77.90 $78.80 $78.80 10,916,003
2023-12-04 $77.64 $79.38 $77.21 $79.19 $79.19 12,906,951
2023-12-01 $75.54 $77.84 $74.20 $77.83 $77.83 13,367,046
2023-11-30 $75.62 $77.19 $75.20 $75.52 $75.52 13,445,618
2023-11-29 $73.64 $75.38 $73.45 $73.85 $73.85 10,526,724
2023-11-28 $72.95 $73.17 $72.10 $73.03 $73.03 8,702,580
2023-11-27 $73.42 $73.50 $71.99 $73.23 $73.23 7,398,706
2023-11-24 $72.78 $74.53 $72.78 $73.66 $73.66 4,722,969
2023-11-22 $72.91 $73.40 $72.06 $72.80 $72.80 7,312,578
2023-11-21 $72.84 $73.43 $71.98 $72.00 $72.00 9,993,936
2023-11-20 $72.80 $74.51 $72.44 $73.49 $73.49 10,977,518
2023-11-17 $70.75 $72.88 $70.46 $72.66 $72.66 13,857,540
2023-11-16 $71.31 $71.49 $69.32 $70.13 $70.13 11,620,955
2023-11-15 $70.86 $73.32 $70.61 $71.10 $71.10 15,130,199
2023-11-14 $69.69 $70.97 $69.63 $70.91 $70.91 18,577,935
2023-11-13 $66.36 $67.28 $64.99 $67.28 $67.28 11,836,658
2023-11-10 $66.99 $67.18 $65.50 $66.95 $66.95 10,572,616
2023-11-09 $70.04 $70.08 $66.39 $66.59 $66.59 12,529,249
2023-11-08 $71.48 $71.68 $69.14 $69.43 $69.43 11,677,806
2023-11-07 $70.12 $71.62 $69.61 $71.52 $71.52 12,723,246
2023-11-06 $71.77 $71.98 $69.71 $69.88 $69.88 11,110,583
2023-11-03 $69.46 $72.08 $69.35 $71.46 $71.46 21,082,635
2023-11-02 $68.37 $68.76 $67.93 $68.26 $68.26 12,267,852
2023-11-01 $66.47 $67.65 $66.11 $67.60 $67.60 13,408,452
2023-10-31 $64.45 $66.38 $63.80 $66.23 $66.23 16,209,677
2023-10-30 $64.73 $65.75 $64.60 $65.19 $65.19 9,575,563
2023-10-27 $66.40 $66.40 $64.05 $64.12 $64.12 14,361,331
2023-10-26 $65.59 $66.64 $65.21 $66.18 $66.18 10,562,684
2023-10-25 $66.30 $66.57 $65.46 $65.50 $65.50 7,727,826
2023-10-24 $66.05 $67.33 $66.05 $67.09 $67.09 8,836,620
2023-10-23 $66.22 $66.54 $65.38 $65.46 $65.46 10,621,819
2023-10-20 $67.14 $67.90 $66.58 $66.92 $66.92 9,210,230
2023-10-19 $68.53 $68.65 $66.91 $67.09 $67.09 12,490,838
2023-10-18 $69.94 $69.97 $68.24 $68.49 $68.49 9,369,266
2023-10-17 $69.70 $71.47 $69.59 $70.30 $70.30 9,660,067
2023-10-16 $69.61 $70.88 $68.71 $70.21 $70.21 9,651,247
2023-10-13 $68.95 $69.75 $68.31 $69.60 $69.60 12,894,254
2023-10-12 $71.22 $71.33 $68.48 $68.72 $68.72 12,702,472
2023-10-11 $72.25 $72.96 $70.67 $71.32 $71.32 9,061,104
2023-10-10 $71.14 $72.49 $70.96 $72.10 $72.10 9,503,372
2023-10-09 $71.62 $71.85 $70.45 $71.66 $71.66 9,387,384
2023-10-06 $71.59 $72.68 $71.19 $72.23 $72.23 9,678,008
2023-10-05 $69.63 $72.38 $69.54 $72.15 $72.15 13,608,943
2023-10-04 $70.40 $70.60 $69.09 $69.88 $69.88 12,868,537
2023-10-03 $70.31 $70.86 $69.69 $70.55 $70.55 11,448,751
2023-10-02 $72.98 $72.98 $70.35 $70.65 $70.65 11,773,911
2023-09-29 $74.40 $74.68 $72.81 $73.02 $73.02 10,415,682
2023-09-28 $74.01 $74.01 $72.59 $73.77 $73.77 10,428,843
2023-09-27 $73.80 $74.76 $73.11 $73.99 $73.99 9,762,599
2023-09-26 $72.63 $74.50 $72.57 $73.21 $73.21 12,772,518
2023-09-25 $72.50 $72.55 $71.59 $71.88 $71.88 7,223,168
2023-09-22 $73.95 $74.22 $72.81 $72.96 $72.96 10,312,999
2023-09-21 $73.61 $74.01 $72.82 $73.70 $73.70 10,707,604
2023-09-20 $76.20 $76.22 $74.28 $74.34 $74.34 9,385,312
2023-09-19 $76.03 $76.21 $75.50 $75.99 $75.99 7,411,363
2023-09-18 $76.99 $77.44 $75.59 $75.95 $75.95 7,252,757
2023-09-15 $78.12 $78.32 $76.73 $77.11 $77.11 8,027,904
2023-09-14 $78.59 $78.81 $77.76 $78.21 $78.21 5,145,592
2023-09-13 $79.31 $80.32 $78.24 $78.29 $78.29 6,953,389
2023-09-12 $78.76 $79.86 $78.61 $79.13 $79.13 6,200,131
2023-09-11 $79.00 $79.21 $78.42 $78.83 $78.83 5,223,034
2023-09-08 $78.74 $79.23 $78.22 $78.65 $78.65 4,977,821
2023-09-07 $79.22 $79.44 $78.37 $78.76 $78.76 5,004,814
2023-09-06 $79.76 $80.24 $78.88 $79.89 $79.89 5,194,820
2023-09-05 $80.85 $81.29 $79.51 $79.65 $79.65 6,794,874
2023-09-01 $79.74 $81.22 $79.74 $81.13 $81.13 7,991,880
2023-08-31 $79.86 $80.15 $79.14 $79.20 $79.20 5,015,889
2023-08-30 $79.34 $79.86 $79.01 $79.68 $79.68 5,459,830
2023-08-29 $78.86 $79.70 $78.33 $79.29 $79.29 5,864,063
2023-08-28 $79.17 $79.81 $78.46 $78.93 $78.93 4,429,262
2023-08-25 $78.06 $79.18 $77.29 $78.69 $78.69 6,572,032
2023-08-24 $78.84 $78.94 $77.57 $77.82 $77.82 5,394,685
2023-08-23 $78.96 $79.85 $78.77 $78.86 $78.86 4,803,719
2023-08-22 $78.61 $79.08 $77.69 $78.37 $78.37 5,176,316
2023-08-21 $77.47 $78.97 $76.84 $78.39 $78.39 5,762,607
2023-08-18 $76.17 $78.04 $75.91 $77.53 $77.53 6,872,611
2023-08-17 $78.27 $78.27 $76.91 $76.95 $76.95 6,465,291
2023-08-16 $79.45 $79.72 $77.83 $78.08 $78.08 7,103,599
2023-08-15 $79.94 $80.29 $79.06 $79.82 $79.82 5,217,583
2023-08-14 $79.23 $80.25 $78.28 $80.03 $80.03 6,561,512
2023-08-11 $79.70 $80.52 $79.40 $79.87 $79.87 4,316,312
2023-08-10 $79.39 $80.97 $79.23 $79.94 $79.94 7,304,105
2023-08-09 $79.66 $80.26 $78.75 $79.26 $79.26 6,415,447
2023-08-08 $78.69 $79.62 $78.30 $79.33 $79.33 8,215,571
2023-08-07 $81.00 $81.10 $78.54 $78.69 $78.69 9,728,806
2023-08-04 $81.76 $82.29 $81.13 $81.22 $81.22 5,883,797
2023-08-03 $81.67 $82.38 $81.23 $81.27 $81.27 5,239,868
2023-08-02 $82.64 $83.10 $81.55 $82.06 $82.06 5,615,339
2023-08-01 $83.64 $83.73 $82.65 $83.30 $83.30 6,806,369
2023-07-31 $83.96 $84.44 $83.52 $84.29 $84.29 4,839,071
2023-07-28 $82.50 $84.05 $82.35 $83.81 $83.81 8,988,694
2023-07-27 $83.56 $83.56 $81.41 $81.77 $81.77 7,208,500
2023-07-26 $83.05 $83.34 $82.62 $83.05 $83.05 4,680,886
2023-07-25 $83.38 $83.94 $83.02 $83.16 $83.16 4,973,648
2023-07-24 $85.08 $85.35 $83.04 $83.42 $83.42 6,626,288
2023-07-21 $84.90 $85.68 $84.16 $84.97 $84.97 5,811,297
2023-07-20 $85.44 $85.71 $84.12 $84.33 $84.33 6,492,537
2023-07-19 $86.01 $86.78 $85.64 $85.76 $85.76 5,443,917
2023-07-18 $85.81 $86.70 $85.44 $85.58 $85.58 5,447,508
2023-07-17 $85.16 $86.83 $84.79 $85.76 $85.76 8,753,786
2023-07-14 $85.07 $85.07 $83.33 $84.42 $84.42 5,012,046
2023-07-13 $85.00 $85.41 $84.53 $84.68 $84.68 4,414,613
2023-07-12 $85.19 $85.29 $84.12 $84.78 $84.78 5,869,658
2023-07-11 $83.91 $84.14 $83.16 $83.83 $83.83 6,084,737
2023-07-10 $81.75 $84.41 $81.53 $84.23 $84.23 7,450,569
2023-07-07 $81.87 $82.85 $81.55 $81.78 $81.78 4,560,620
2023-07-06 $82.26 $82.43 $80.83 $81.72 $81.72 6,326,359
2023-07-05 $82.88 $83.49 $82.36 $83.01 $83.01 4,866,859
2023-07-03 $83.15 $83.52 $82.50 $82.94 $82.94 3,696,422
2023-06-30 $83.23 $83.93 $82.69 $83.20 $83.20 5,054,051
2023-06-29 $83.69 $83.95 $82.48 $82.62 $82.62 6,458,076
2023-06-28 $82.92 $83.99 $82.36 $83.98 $83.98 5,504,317
2023-06-27 $83.22 $83.37 $82.03 $82.92 $82.92 7,836,720
2023-06-26 $84.69 $84.88 $82.98 $83.17 $83.17 7,012,655
2023-06-23 $86.01 $86.07 $84.96 $85.12 $85.12 7,666,625
2023-06-22 $87.02 $87.49 $86.29 $86.59 $86.59 4,716,899
2023-06-21 $87.25 $87.80 $85.88 $87.16 $87.16 6,781,832
2023-06-20 $87.34 $88.17 $86.38 $87.64 $87.64 7,364,811
2023-06-16 $89.85 $90.09 $87.50 $87.67 $87.67 7,856,701
2023-06-15 $88.37 $89.54 $87.91 $89.19 $89.19 6,896,042
2023-06-14 $90.51 $90.85 $87.83 $88.89 $88.89 7,813,056
2023-06-13 $88.97 $90.91 $88.92 $90.23 $90.23 8,260,648
2023-06-12 $88.44 $90.18 $87.74 $88.61 $88.61 7,392,657
2023-06-09 $88.64 $88.83 $87.21 $87.66 $87.66 7,334,307
2023-06-08 $88.11 $88.67 $87.29 $88.12 $88.12 4,841,248
2023-06-07 $88.15 $88.89 $87.01 $88.21 $88.21 6,099,689
2023-06-06 $86.98 $88.28 $86.28 $88.12 $88.12 5,971,167
2023-06-05 $86.00 $87.28 $85.93 $86.71 $86.71 5,653,816
2023-06-02 $85.87 $86.43 $84.73 $86.43 $86.43 5,284,363
2023-06-01 $84.30 $85.50 $83.12 $85.08 $85.08 7,087,629
2023-05-31 $83.19 $85.50 $82.94 $83.92 $83.92 6,196,646
2023-05-30 $84.61 $85.59 $82.65 $83.14 $83.14 6,058,735
2023-05-26 $83.68 $84.47 $83.07 $84.31 $84.31 4,528,728
2023-05-25 $85.61 $85.67 $82.61 $83.55 $83.55 9,143,152
2023-05-24 $86.75 $86.90 $85.05 $85.79 $85.79 7,244,708
2023-05-23 $87.56 $89.83 $87.37 $87.49 $87.49 9,984,091
2023-05-22 $85.89 $87.90 $85.85 $87.47 $87.47 6,478,587
2023-05-19 $85.38 $86.17 $84.96 $85.37 $85.37 7,618,296
2023-05-18 $85.41 $85.48 $83.20 $84.73 $84.73 11,373,126
2023-05-17 $85.23 $85.78 $83.67 $85.74 $85.74 7,569,623
2023-05-16 $85.76 $85.90 $84.37 $85.03 $85.03 13,491,992
2023-05-15 $85.72 $88.53 $85.57 $87.55 $87.55 8,743,190
2023-05-12 $86.38 $86.51 $84.69 $85.43 $85.43 5,848,867
2023-05-11 $87.00 $87.42 $85.62 $86.01 $86.01 7,088,593
2023-05-10 $87.58 $87.97 $86.36 $87.28 $87.28 9,594,969
2023-05-09 $84.37 $86.61 $83.94 $85.91 $85.91 7,112,062
2023-05-08 $85.60 $85.60 $84.13 $85.00 $85.00 6,058,411
2023-05-05 $84.92 $86.07 $84.56 $85.38 $85.38 8,658,127
2023-05-04 $83.13 $84.45 $82.05 $83.98 $83.98 8,751,706
2023-05-03 $81.08 $84.45 $80.90 $83.21 $83.21 14,800,689
2023-05-02 $81.66 $82.07 $79.47 $79.73 $79.73 10,490,071
2023-05-01 $80.30 $82.67 $79.93 $82.07 $82.07 9,141,713
2023-04-28 $78.72 $80.93 $77.97 $80.20 $80.20 6,369,813
2023-04-27 $79.38 $79.50 $78.20 $78.80 $78.80 6,321,882
2023-04-26 $79.75 $80.44 $78.60 $79.35 $79.35 5,966,362
2023-04-25 $81.27 $82.00 $79.51 $80.01 $80.01 5,793,851
2023-04-24 $82.19 $82.30 $80.34 $81.22 $81.22 5,920,108
2023-04-21 $80.67 $82.46 $80.58 $82.27 $82.27 8,059,215
2023-04-20 $81.56 $81.63 $80.39 $80.62 $80.62 7,773,168
2023-04-19 $80.66 $82.80 $80.56 $82.35 $82.35 6,871,662
2023-04-18 $82.38 $82.50 $80.56 $81.33 $81.33 11,116,282
2023-04-17 $79.45 $82.13 $79.15 $81.83 $81.83 12,017,540
2023-04-14 $79.42 $79.44 $77.32 $78.19 $78.19 7,297,949
2023-04-13 $76.32 $80.00 $76.10 $79.43 $79.43 14,018,647
2023-04-12 $77.73 $77.89 $75.91 $76.05 $76.05 7,329,184
2023-04-11 $76.27 $77.35 $76.25 $76.88 $76.88 7,462,703
2023-04-10 $76.74 $76.74 $75.56 $76.15 $76.15 7,567,041
2023-04-06 $75.27 $77.03 $74.91 $76.87 $76.87 8,640,327
2023-04-05 $75.15 $76.24 $74.89 $75.38 $75.38 8,013,105
2023-04-04 $77.18 $77.35 $74.75 $75.57 $75.57 8,889,460
2023-04-03 $76.11 $77.55 $76.03 $77.06 $77.06 7,563,942
2023-03-31 $75.20 $76.53 $74.90 $76.21 $76.21 7,645,189
2023-03-30 $76.64 $76.72 $74.10 $74.67 $74.67 8,545,645
2023-03-29 $75.22 $76.37 $74.53 $76.32 $76.32 6,896,881
2023-03-28 $75.01 $75.56 $74.38 $74.45 $74.45 5,125,785
2023-03-27 $74.69 $75.60 $74.22 $74.95 $74.95 6,279,703
2023-03-24 $73.43 $74.51 $72.44 $74.19 $74.19 8,180,391
2023-03-23 $74.04 $74.98 $72.62 $73.72 $73.72 12,002,608
2023-03-22 $76.03 $76.12 $73.06 $73.13 $73.13 10,854,250
2023-03-21 $77.32 $77.39 $75.84 $76.02 $76.02 7,662,131
2023-03-20 $76.90 $77.10 $75.70 $76.78 $76.78 7,987,851
2023-03-17 $77.16 $77.54 $75.74 $76.50 $76.50 11,341,510
2023-03-16 $77.61 $78.98 $76.02 $78.23 $78.23 9,459,356
2023-03-15 $77.86 $78.70 $77.04 $78.05 $78.05 9,601,257
2023-03-14 $79.36 $79.93 $77.90 $79.03 $79.03 9,655,238
2023-03-13 $74.99 $78.71 $74.99 $77.86 $77.86 20,813,593
2023-03-10 $78.43 $78.59 $73.87 $75.66 $75.66 24,423,533
2023-03-09 $81.54 $81.79 $78.17 $78.73 $78.73 11,851,620
2023-03-08 $81.94 $82.07 $80.61 $81.23 $81.23 7,125,531
2023-03-07 $82.10 $83.19 $81.71 $82.07 $82.07 6,256,689
2023-03-06 $84.01 $84.07 $81.57 $82.17 $82.17 7,350,251
2023-03-03 $82.70 $84.29 $82.07 $83.59 $83.59 6,070,781
2023-03-02 $82.28 $82.83 $81.75 $82.42 $82.42 6,503,116
2023-03-01 $82.82 $83.75 $82.47 $83.10 $83.10 7,193,663
2023-02-28 $82.01 $83.31 $81.92 $82.85 $82.85 7,071,497
2023-02-27 $82.60 $83.09 $81.86 $82.13 $82.13 8,233,561
2023-02-24 $82.41 $82.61 $81.38 $81.47 $81.47 8,666,487
2023-02-23 $84.16 $84.33 $82.28 $83.47 $83.47 8,283,109
2023-02-22 $82.89 $83.97 $82.72 $83.63 $83.63 6,949,730
2023-02-21 $85.83 $86.09 $82.75 $82.77 $82.77 9,187,974
2023-02-17 $84.78 $87.02 $84.22 $86.80 $86.80 8,704,278
2023-02-16 $85.51 $86.06 $84.53 $84.77 $84.77 10,302,390
2023-02-15 $85.27 $86.12 $84.77 $86.06 $86.06 5,765,812
2023-02-14 $85.20 $86.79 $84.44 $85.88 $85.88 8,631,752
2023-02-13 $85.38 $86.34 $84.23 $85.56 $85.56 6,890,927
2023-02-10 $85.63 $86.18 $84.64 $85.62 $85.62 7,801,723
2023-02-09 $87.86 $88.41 $85.77 $86.09 $86.09 8,629,859
2023-02-08 $90.12 $90.17 $87.10 $87.19 $87.19 9,722,323
2023-02-07 $89.68 $90.49 $88.16 $90.32 $90.32 7,517,605
2023-02-06 $89.79 $90.78 $89.03 $89.70 $89.70 6,568,428
2023-02-03 $90.68 $91.98 $89.94 $90.39 $90.39 7,437,077
2023-02-02 $90.53 $92.60 $89.96 $91.97 $91.97 13,400,068
2023-02-01 $88.92 $90.67 $87.62 $89.74 $89.74 10,961,488
2023-01-31 $87.40 $89.11 $87.40 $88.90 $88.90 6,684,747
2023-01-30 $88.71 $89.00 $86.54 $87.10 $87.10 7,238,969
2023-01-27 $88.56 $90.01 $88.39 $89.39 $89.39 7,826,496
2023-01-26 $89.60 $90.00 $87.68 $88.59 $88.59 6,976,021
2023-01-25 $88.05 $88.91 $86.98 $88.90 $88.90 7,401,596
2023-01-24 $87.14 $89.30 $86.26 $88.82 $88.82 10,480,160
2023-01-23 $87.02 $87.95 $86.19 $87.16 $87.16 9,306,233
2023-01-20 $85.77 $87.15 $84.99 $86.99 $86.99 9,741,860
2023-01-19 $85.47 $85.83 $84.16 $84.89 $84.89 8,904,032
2023-01-18 $87.48 $88.90 $85.69 $85.78 $85.78 14,982,702
2023-01-17 $87.79 $87.93 $86.29 $86.86 $86.86 12,748,056
2023-01-13 $87.01 $89.63 $86.34 $87.88 $87.88 18,809,413
2023-01-12 $84.72 $87.97 $83.34 $87.92 $87.92 13,978,935
2023-01-11 $84.06 $84.53 $82.23 $84.38 $84.38 8,987,742
2023-01-10 $81.15 $83.58 $81.10 $83.58 $83.58 8,036,898
2023-01-09 $83.72 $83.81 $81.11 $81.27 $81.27 12,849,232
2023-01-06 $82.76 $83.99 $81.15 $83.16 $83.16 9,968,022
2023-01-05 $82.85 $83.00 $81.76 $82.52 $82.52 6,577,460
2023-01-04 $82.18 $83.58 $81.85 $83.24 $83.24 9,338,010
2023-01-03 $83.93 $84.09 $81.02 $81.53 $81.53 9,332,341
2022-12-30 $81.56 $83.13 $80.88 $83.00 $83.00 10,351,540
2022-12-29 $79.38 $83.21 $78.97 $82.27 $82.27 12,613,882
2022-12-28 $78.61 $79.86 $78.11 $78.83 $78.83 10,239,865
2022-12-27 $80.64 $80.98 $78.45 $78.54 $78.54 8,818,804
2022-12-23 $82.70 $83.02 $80.28 $80.88 $80.88 6,954,724
2022-12-22 $81.82 $82.86 $80.79 $82.82 $82.82 6,886,341
2022-12-21 $81.23 $83.40 $80.40 $82.58 $82.58 10,908,253
2022-12-20 $78.92 $81.13 $78.76 $80.78 $80.78 6,843,599
2022-12-19 $82.03 $82.25 $78.81 $79.30 $79.30 9,267,218
2022-12-16 $80.13 $81.30 $79.32 $80.96 $80.96 9,165,048
2022-12-15 $82.03 $82.55 $80.43 $80.69 $80.69 7,663,911
2022-12-14 $82.78 $84.18 $81.96 $83.09 $83.09 9,443,938
2022-12-13 $83.62 $84.00 $81.23 $82.82 $82.82 9,379,423
2022-12-12 $79.36 $81.66 $78.85 $81.53 $81.53 7,911,793
2022-12-09 $81.13 $81.36 $79.53 $79.53 $79.53 7,940,777
2022-12-08 $81.77 $82.31 $80.19 $81.58 $81.58 6,416,665
2022-12-07 $81.05 $81.78 $80.39 $81.09 $81.09 7,224,444
2022-12-06 $82.08 $82.38 $80.18 $80.59 $80.59 9,204,477
2022-12-05 $85.39 $85.50 $81.99 $82.88 $82.88 9,022,587
2022-12-02 $82.00 $85.84 $81.92 $85.66 $85.66 10,969,073
2022-12-01 $83.54 $84.07 $82.35 $83.09 $83.09 9,124,782
2022-11-30 $81.01 $83.78 $80.31 $83.62 $83.62 12,840,825
2022-11-29 $79.85 $80.81 $79.36 $79.98 $79.98 6,806,724
2022-11-28 $80.72 $81.85 $79.27 $79.65 $79.65 7,277,130
2022-11-25 $80.99 $81.38 $80.03 $81.06 $81.06 2,701,186
2022-11-23 $81.00 $82.12 $80.38 $81.00 $81.00 7,289,457
2022-11-22 $80.52 $81.10 $78.66 $80.97 $80.97 7,885,455
2022-11-21 $80.73 $81.00 $79.54 $79.87 $79.87 5,159,767
2022-11-18 $81.73 $82.05 $80.43 $81.01 $81.01 7,246,383
2022-11-17 $80.37 $81.19 $79.42 $80.54 $80.54 10,608,451
2022-11-16 $83.66 $84.14 $81.33 $81.49 $81.49 10,411,704
2022-11-15 $85.92 $86.50 $82.77 $83.85 $83.85 13,946,756
2022-11-14 $84.52 $86.04 $83.86 $84.07 $84.07 11,365,900
2022-11-11 $83.05 $85.67 $82.49 $84.76 $84.76 14,700,308
2022-11-10 $80.77 $83.52 $80.08 $83.12 $83.12 21,049,043
2022-11-09 $79.35 $79.71 $77.12 $77.20 $77.20 11,783,555
2022-11-08 $79.74 $81.27 $78.88 $79.86 $79.86 10,745,530
2022-11-07 $80.09 $80.61 $78.80 $79.12 $79.12 9,308,096
2022-11-04 $81.75 $82.00 $78.04 $79.96 $79.96 13,883,826
2022-11-03 $80.14 $82.33 $79.46 $80.63 $80.63 10,138,659
2022-11-02 $82.76 $85.08 $81.11 $81.18 $81.18 12,942,776
2022-11-01 $83.00 $84.16 $82.47 $82.82 $82.82 9,908,484
2022-10-31 $83.36 $83.88 $81.85 $82.15 $82.15 10,764,697
2022-10-28 $81.34 $83.92 $80.47 $83.76 $83.76 10,388,577
2022-10-27 $82.84 $83.32 $80.58 $80.91 $80.91 8,451,878
2022-10-26 $80.87 $84.24 $80.60 $81.92 $81.92 12,481,956
2022-10-25 $78.78 $81.33 $78.77 $80.58 $80.58 10,364,970
2022-10-24 $79.23 $79.48 $76.66 $78.48 $78.48 7,864,226
2022-10-21 $77.23 $78.99 $76.07 $78.84 $78.84 9,275,365
2022-10-20 $77.05 $78.96 $76.41 $76.72 $76.72 9,272,291
2022-10-19 $80.15 $80.50 $76.54 $77.11 $77.11 13,500,431
2022-10-18 $82.53 $82.96 $80.35 $81.08 $81.08 11,298,521
2022-10-17 $79.44 $81.10 $78.68 $80.70 $80.70 9,481,759
2022-10-14 $81.05 $81.96 $77.72 $77.82 $77.82 9,644,163
2022-10-13 $76.61 $80.39 $76.33 $80.07 $80.07 12,423,640
2022-10-12 $78.50 $79.10 $76.83 $78.70 $78.70 7,620,235
2022-10-11 $77.44 $80.21 $76.26 $78.27 $78.27 11,871,241
2022-10-10 $78.95 $79.06 $77.08 $77.65 $77.65 10,523,284
2022-10-07 $81.67 $81.79 $78.95 $79.10 $79.10 9,217,714
2022-10-06 $82.19 $83.51 $81.66 $82.67 $82.67 8,021,722
2022-10-05 $81.94 $83.24 $80.30 $82.67 $82.67 8,983,379
2022-10-04 $81.47 $83.06 $81.31 $83.00 $83.00 11,933,075
2022-10-03 $80.74 $81.49 $78.77 $79.98 $79.98 10,681,615
2022-09-30 $78.80 $82.15 $78.65 $79.32 $79.32 13,297,307
2022-09-29 $80.32 $80.62 $77.54 $78.86 $78.86 10,324,068
2022-09-28 $79.05 $81.75 $78.90 $81.20 $81.20 19,367,758
2022-09-27 $76.44 $78.01 $76.00 $77.22 $77.22 14,256,105
2022-09-26 $76.29 $78.43 $74.97 $75.06 $75.06 11,763,245
2022-09-23 $77.25 $77.52 $75.06 $76.65 $76.65 11,898,937
2022-09-22 $78.42 $78.80 $76.94 $78.09 $78.09 11,060,071
2022-09-21 $82.43 $82.79 $79.01 $79.13 $79.13 12,765,062
2022-09-20 $81.40 $82.82 $80.95 $81.99 $81.99 8,036,703
2022-09-19 $82.38 $82.81 $80.35 $82.23 $82.23 15,561,766
2022-09-16 $84.90 $85.17 $82.29 $83.27 $83.27 15,649,815
2022-09-15 $84.68 $86.98 $84.39 $86.20 $86.20 9,008,152
2022-09-14 $84.16 $85.48 $83.13 $85.09 $85.09 8,738,851
2022-09-13 $86.16 $86.86 $83.64 $84.14 $84.14 14,698,715
2022-09-12 $88.19 $88.76 $86.93 $88.68 $88.68 9,544,372
2022-09-09 $87.86 $88.83 $87.20 $88.01 $88.01 9,010,600
2022-09-08 $84.06 $87.49 $84.06 $87.42 $87.42 13,108,582
2022-09-07 $81.24 $84.96 $81.09 $84.79 $84.79 11,022,145
2022-09-06 $83.88 $84.15 $81.16 $81.34 $81.34 11,291,516
2022-09-02 $86.77 $86.77 $83.25 $83.73 $83.73 11,508,759
2022-09-01 $83.05 $85.65 $82.07 $85.52 $85.52 11,499,699
2022-08-31 $84.05 $84.85 $83.17 $83.70 $83.70 9,687,611
2022-08-30 $84.77 $85.17 $81.97 $83.10 $83.10 10,608,231
2022-08-29 $83.73 $85.85 $83.48 $83.96 $83.96 13,018,905
2022-08-26 $89.35 $89.36 $84.71 $85.04 $85.04 12,074,672
2022-08-25 $90.50 $91.05 $88.41 $89.37 $89.37 6,417,586
2022-08-24 $87.85 $90.33 $86.91 $89.63 $89.63 8,727,456
2022-08-23 $86.46 $88.54 $85.45 $87.78 $87.78 9,315,766
2022-08-22 $86.33 $87.79 $85.23 $85.93 $85.93 9,359,589
2022-08-19 $87.69 $88.60 $86.74 $87.27 $87.27 7,734,557
2022-08-18 $89.49 $89.67 $87.31 $88.87 $88.87 8,030,646
2022-08-17 $90.90 $92.04 $89.10 $89.57 $89.57 10,681,085
2022-08-16 $94.56 $94.72 $91.75 $92.39 $92.39 9,355,241
2022-08-15 $93.00 $95.14 $92.62 $94.90 $94.90 7,253,198
2022-08-12 $91.62 $94.11 $91.35 $93.78 $93.78 9,744,041
2022-08-11 $93.79 $95.18 $90.14 $90.78 $90.78 12,314,822
2022-08-10 $92.79 $93.87 $91.40 $93.75 $93.75 8,989,638
2022-08-09 $92.05 $93.30 $89.14 $90.75 $90.75 14,747,823
2022-08-08 $93.36 $95.10 $91.92 $93.89 $93.89 19,246,571
2022-08-05 $87.30 $92.31 $86.13 $92.30 $92.30 19,812,453
2022-08-04 $86.12 $88.87 $85.50 $88.71 $88.71 15,934,530
2022-08-03 $82.99 $85.50 $82.80 $84.06 $84.06 14,260,730
2022-08-02 $78.92 $81.88 $78.72 $80.98 $80.98 9,963,534
2022-08-01 $80.34 $81.83 $78.99 $79.47 $79.47 11,546,119
2022-07-29 $82.12 $82.30 $80.00 $81.13 $81.13 9,467,740
2022-07-28 $83.50 $83.93 $80.41 $82.50 $82.50 11,298,436
2022-07-27 $81.89 $83.68 $80.73 $83.40 $83.40 10,237,753
2022-07-26 $80.99 $83.00 $79.65 $81.30 $81.30 9,194,158
2022-07-25 $80.80 $81.23 $79.41 $80.94 $80.94 8,097,495
2022-07-22 $84.67 $84.90 $80.55 $80.68 $80.68 10,633,344
2022-07-21 $84.43 $85.15 $83.34 $84.20 $84.20 7,802,879
2022-07-20 $83.45 $86.41 $82.96 $84.52 $84.52 14,969,106
2022-07-19 $81.02 $83.46 $80.06 $83.34 $83.34 12,016,944
2022-07-18 $83.31 $84.62 $79.29 $79.74 $79.74 11,163,263
2022-07-15 $82.37 $82.61 $79.74 $82.37 $82.37 9,674,526
2022-07-14 $82.33 $82.92 $80.63 $81.32 $81.32 11,131,024
2022-07-13 $79.96 $84.04 $79.68 $83.24 $83.24 13,154,052
2022-07-12 $80.71 $82.47 $78.09 $81.87 $81.87 15,157,602
2022-07-11 $83.70 $84.25 $80.49 $80.69 $80.69 9,835,902
2022-07-08 $82.60 $84.63 $82.09 $84.43 $84.43 12,031,887
2022-07-07 $81.35 $84.30 $80.85 $83.46 $83.46 13,858,573
2022-07-06 $81.01 $83.17 $80.22 $81.01 $81.01 17,502,130
2022-07-05 $75.71 $81.04 $75.19 $80.99 $80.99 15,288,184
2022-07-01 $74.37 $76.70 $73.70 $76.54 $76.54 13,420,333
2022-06-30 $73.58 $75.26 $72.55 $74.27 $74.27 11,339,089
2022-06-29 $73.96 $75.35 $72.78 $74.80 $74.80 9,562,149
2022-06-28 $76.87 $77.28 $73.42 $74.06 $74.06 13,466,934
2022-06-27 $77.02 $77.66 $75.21 $76.80 $76.80 13,735,092
2022-06-24 $77.22 $77.65 $74.29 $77.06 $77.06 18,564,202
2022-06-23 $72.21 $76.34 $71.97 $76.23 $76.23 16,820,566
2022-06-22 $68.96 $73.07 $68.65 $71.79 $71.79 15,564,646
2022-06-21 $68.66 $71.77 $68.66 $70.03 $70.03 16,491,235
2022-06-17 $64.44 $68.92 $64.41 $67.61 $67.61 26,512,808
2022-06-16 $63.63 $64.26 $62.16 $63.97 $63.97 10,351,454
2022-06-15 $64.04 $66.36 $63.49 $65.68 $65.68 14,007,825
2022-06-14 $63.78 $64.12 $62.13 $63.42 $63.42 13,769,359
2022-06-13 $64.97 $65.47 $62.63 $63.32 $63.32 16,753,043
2022-06-10 $69.02 $69.24 $66.55 $67.03 $67.03 12,884,558
2022-06-09 $72.83 $73.06 $70.23 $70.26 $70.26 10,305,917
2022-06-08 $72.02 $74.67 $72.02 $73.21 $73.21 11,029,260
2022-06-07 $68.52 $72.69 $68.45 $72.60 $72.60 10,797,205
2022-06-06 $72.18 $72.76 $68.72 $69.18 $69.18 12,268,640
2022-06-03 $69.38 $71.53 $69.02 $71.21 $71.21 15,058,123
2022-06-02 $67.30 $69.06 $66.41 $68.77 $68.77 9,380,417
2022-06-01 $69.24 $70.16 $66.34 $67.53 $67.53 12,979,172
2022-05-31 $70.79 $71.38 $67.76 $68.78 $68.78 10,648,255
2022-05-27 $68.18 $71.11 $67.11 $71.09 $71.09 15,010,867
2022-05-26 $67.90 $69.41 $67.47 $68.47 $68.47 12,254,833
2022-05-25 $67.25 $68.46 $66.07 $67.73 $67.73 12,392,756
2022-05-24 $69.13 $69.47 $66.94 $67.40 $67.40 12,688,273
2022-05-23 $71.24 $71.57 $69.63 $70.14 $70.14 11,879,696
2022-05-20 $70.35 $70.89 $66.96 $70.33 $70.33 13,521,935
2022-05-19 $67.80 $70.08 $67.44 $69.40 $69.40 14,974,730
2022-05-18 $69.56 $70.41 $67.22 $67.87 $67.87 15,242,491
2022-05-17 $70.00 $71.51 $69.21 $71.46 $71.46 14,807,444
2022-05-16 $68.27 $70.51 $67.35 $68.46 $68.46 14,149,924
2022-05-13 $66.47 $69.47 $65.99 $68.60 $68.60 18,755,284
2022-05-12 $62.06 $66.10 $61.78 $64.91 $64.91 25,991,005
2022-05-11 $66.79 $68.00 $62.52 $62.81 $62.81 28,143,184
2022-05-10 $67.55 $69.19 $65.10 $67.70 $67.70 28,347,863
2022-05-09 $68.98 $69.61 $64.06 $64.37 $64.37 27,086,275
2022-05-06 $72.91 $73.14 $69.63 $70.13 $70.13 22,560,492
2022-05-05 $77.66 $77.92 $72.51 $73.85 $73.85 18,579,180
2022-05-04 $77.00 $78.95 $73.51 $78.58 $78.58 18,971,955
2022-05-03 $76.78 $78.12 $75.79 $76.85 $76.85 10,767,932
2022-05-02 $73.54 $76.95 $73.48 $76.78 $76.78 15,625,942
2022-04-29 $75.74 $77.92 $73.64 $73.83 $73.83 13,947,711
2022-04-28 $77.06 $77.25 $72.58 $76.19 $76.19 20,320,850
2022-04-27 $76.76 $78.10 $75.63 $75.92 $75.92 21,570,286
2022-04-26 $80.67 $81.47 $76.57 $76.69 $76.69 18,984,305
2022-04-25 $79.33 $81.80 $79.16 $81.57 $81.57 13,657,678
2022-04-22 $80.75 $82.04 $79.66 $79.84 $79.84 13,859,297
2022-04-21 $85.44 $86.22 $80.94 $81.16 $81.16 15,371,139
2022-04-20 $84.95 $85.62 $83.09 $84.79 $84.79 9,204,016
2022-04-19 $83.65 $85.86 $82.82 $84.60 $84.60 11,875,953
2022-04-18 $87.37 $87.46 $83.25 $83.59 $83.59 17,419,887
2022-04-14 $89.85 $90.15 $87.58 $87.77 $87.77 10,950,743
2022-04-13 $87.47 $90.92 $87.39 $90.41 $90.41 17,147,310
2022-04-12 $88.20 $89.91 $86.23 $87.15 $87.15 13,785,056
2022-04-11 $89.14 $89.68 $86.96 $87.32 $87.32 12,835,157
2022-04-08 $91.77 $92.63 $90.07 $90.34 $90.34 13,225,554
2022-04-07 $93.02 $94.19 $91.02 $92.43 $92.43 10,320,289
2022-04-06 $91.93 $94.36 $91.28 $93.33 $93.33 13,644,012
2022-04-05 $96.06 $97.19 $92.95 $93.25 $93.25 15,164,492
2022-04-04 $93.64 $96.29 $93.34 $96.09 $96.09 12,653,615
2022-04-01 $90.38 $93.46 $90.20 $93.26 $93.26 10,971,000
2022-03-31 $91.06 $92.04 $89.87 $89.88 $89.88 8,287,442
2022-03-30 $93.40 $94.56 $90.34 $90.68 $90.68 12,124,075
2022-03-29 $90.95 $93.91 $90.76 $93.55 $93.55 13,391,151
2022-03-28 $89.53 $91.23 $87.78 $89.71 $89.71 10,342,822
2022-03-25 $91.77 $91.82 $89.35 $89.62 $89.62 8,596,094
2022-03-24 $90.51 $91.94 $89.01 $91.77 $91.77 9,739,080
2022-03-23 $91.36 $93.09 $89.86 $89.86 $89.86 10,564,206
2022-03-22 $89.20 $92.48 $88.87 $92.21 $92.21 10,014,495
2022-03-21 $91.69 $91.85 $88.46 $89.02 $89.02 12,615,593
2022-03-18 $89.32 $92.78 $89.06 $92.16 $92.16 14,043,476
2022-03-17 $85.73 $89.71 $85.11 $89.56 $89.56 11,201,158
2022-03-16 $83.58 $86.29 $82.37 $86.19 $86.19 11,811,380
2022-03-15 $81.37 $82.41 $80.52 $82.26 $82.26 11,277,219
2022-03-14 $84.67 $85.29 $80.34 $81.07 $81.07 17,167,229
2022-03-11 $88.48 $89.03 $84.48 $84.61 $84.61 10,773,892
2022-03-10 $87.31 $88.10 $86.22 $87.98 $87.98 9,797,173
2022-03-09 $86.00 $88.94 $85.76 $88.44 $88.44 12,568,503
2022-03-08 $83.50 $87.05 $81.94 $84.32 $84.32 14,786,757
2022-03-07 $83.86 $85.49 $83.42 $83.76 $83.76 13,242,304
2022-03-04 $85.64 $87.17 $83.58 $83.90 $83.90 14,857,408
2022-03-03 $89.72 $89.97 $85.78 $86.65 $86.65 13,351,363
2022-03-02 $89.21 $90.17 $88.06 $89.32 $89.32 8,616,139
2022-03-01 $89.76 $91.36 $88.35 $89.09 $89.09 13,447,193
2022-02-28 $88.81 $91.34 $88.40 $89.83 $89.83 14,049,001
2022-02-25 $89.06 $89.80 $86.97 $89.80 $89.80 13,228,356
2022-02-24 $81.71 $89.17 $81.71 $89.00 $89.00 21,651,188
2022-02-23 $88.86 $89.30 $85.00 $85.10 $85.10 13,611,611
2022-02-22 $88.22 $90.68 $87.96 $88.68 $88.68 12,505,813
2022-02-18 $90.14 $91.67 $88.62 $89.39 $89.39 11,517,777
2022-02-17 $93.58 $94.04 $90.21 $90.61 $90.61 12,282,966
2022-02-16 $94.63 $95.31 $93.02 $94.65 $94.65 12,218,934
2022-02-15 $93.32 $95.97 $93.20 $95.64 $95.64 11,226,498
2022-02-14 $93.35 $94.09 $91.46 $91.81 $91.81 12,490,902
2022-02-11 $94.80 $96.83 $92.36 $93.35 $93.35 18,381,941
2022-02-10 $94.89 $99.16 $93.11 $94.36 $94.36 21,112,994
2022-02-09 $94.08 $97.45 $93.81 $97.26 $97.26 16,571,561
2022-02-08 $92.98 $93.44 $90.87 $92.94 $92.94 11,722,275
2022-02-07 $90.83 $94.18 $90.83 $93.25 $93.25 14,329,259
2022-02-04 $89.12 $91.65 $88.43 $90.79 $90.79 11,088,076
2022-02-03 $90.25 $92.09 $89.17 $89.44 $89.44 13,122,235
2022-02-02 $94.91 $94.99 $91.37 $91.85 $91.85 11,750,282
2022-02-01 $94.02 $95.60 $91.88 $94.94 $94.94 13,146,833
2022-01-31 $88.84 $93.61 $88.68 $93.43 $93.43 12,783,576
2022-01-28 $85.56 $88.74 $83.89 $88.58 $88.58 15,047,345
2022-01-27 $90.89 $91.67 $85.40 $85.51 $85.51 15,297,184
2022-01-26 $92.82 $95.62 $89.17 $89.59 $89.59 19,190,552
2022-01-25 $90.70 $93.11 $88.89 $91.38 $91.38 18,764,544
2022-01-24 $88.00 $92.60 $85.31 $92.11 $92.11 24,135,270
2022-01-21 $91.19 $93.26 $89.87 $90.03 $90.03 21,247,040
2022-01-20 $94.67 $96.93 $91.66 $91.97 $91.97 15,863,780
2022-01-19 $95.03 $96.98 $93.37 $93.50 $93.50 15,658,348
2022-01-18 $98.80 $98.97 $94.21 $94.52 $94.52 19,570,952
2022-01-14 $96.91 $100.69 $95.77 $100.49 $100.49 18,307,257
2022-01-13 $100.69 $101.70 $97.74 $98.10 $98.10 14,518,818
2022-01-12 $104.39 $104.70 $100.47 $100.60 $100.60 11,990,247
2022-01-11 $102.89 $105.05 $101.64 $103.89 $103.89 11,952,038
2022-01-10 $102.03 $103.20 $100.05 $103.14 $103.14 19,260,530
2022-01-07 $105.18 $107.40 $102.78 $102.99 $102.99 11,708,383
2022-01-06 $105.46 $107.18 $102.46 $105.20 $105.20 11,808,515
2022-01-05 $111.15 $112.29 $105.08 $105.23 $105.23 17,299,126
2022-01-04 $115.13 $115.64 $110.24 $111.36 $111.36 12,518,096
2022-01-03 $112.60 $115.56 $110.35 $115.44 $115.44 8,180,609
2021-12-31 $113.36 $114.93 $111.79 $111.96 $111.96 7,033,783
2021-12-30 $112.54 $115.78 $112.15 $113.24 $113.24 10,186,623
2021-12-29 $112.81 $113.52 $111.61 $112.74 $112.74 8,392,540
2021-12-28 $114.89 $117.51 $113.03 $113.21 $113.21 7,312,736
2021-12-27 $117.38 $117.57 $114.95 $115.17 $115.17 7,127,473
2021-12-23 $116.43 $119.21 $115.64 $118.22 $118.22 10,137,471
2021-12-22 $115.44 $117.16 $113.94 $116.52 $116.52 11,493,144
2021-12-21 $116.06 $116.65 $114.39 $116.58 $116.58 10,794,515
2021-12-20 $114.52 $117.11 $112.15 $115.79 $115.79 17,397,381
2021-12-17 $109.40 $116.56 $109.04 $115.61 $115.61 17,298,402
2021-12-16 $114.21 $114.48 $109.47 $110.34 $110.34 16,622,787
2021-12-15 $109.08 $113.66 $106.88 $113.39 $113.39 16,049,425
2021-12-14 $109.27 $110.63 $107.58 $108.77 $108.77 11,527,634
2021-12-13 $110.50 $112.35 $108.41 $110.80 $110.80 9,148,862
2021-12-10 $112.44 $113.32 $109.51 $109.91 $109.91 7,918,025
2021-12-09 $116.06 $116.77 $111.55 $111.78 $111.78 8,398,739
2021-12-08 $115.50 $117.14 $113.73 $116.69 $116.69 9,950,112
2021-12-07 $111.70 $116.89 $111.70 $115.04 $115.04 12,772,898
2021-12-06 $109.19 $110.52 $106.92 $109.58 $109.58 10,917,469
2021-12-03 $115.20 $115.20 $108.71 $109.53 $109.53 14,164,115
2021-12-02 $112.00 $114.95 $111.15 $114.57 $114.57 8,127,417
2021-12-01 $117.01 $118.26 $112.02 $112.13 $112.13 9,976,621
2021-11-30 $114.42 $116.67 $112.61 $116.27 $116.27 12,705,690
2021-11-29 $118.85 $119.45 $114.84 $115.05 $115.05 7,826,138
2021-11-26 $119.30 $120.53 $115.01 $116.78 $116.78 7,779,418
2021-11-24 $118.50 $120.50 $117.28 $120.05 $120.05 5,775,749
2021-11-23 $119.06 $119.60 $115.40 $119.38 $119.38 12,928,789
2021-11-22 $122.66 $122.66 $119.11 $119.28 $119.28 7,001,897
2021-11-19 $122.03 $123.21 $121.39 $121.92 $121.92 6,298,024
2021-11-18 $124.32 $124.71 $121.85 $122.22 $122.22 9,027,240
2021-11-17 $124.33 $124.75 $122.78 $122.93 $122.93 5,894,375
2021-11-16 $123.83 $124.79 $122.74 $124.51 $124.51 5,473,443
2021-11-15 $126.94 $127.14 $123.57 $123.89 $123.89 6,208,456
2021-11-12 $126.90 $127.16 $125.25 $126.54 $126.54 4,131,632
2021-11-11 $126.60 $127.62 $125.89 $126.31 $126.31 3,792,855
2021-11-10 $127.95 $130.17 $125.80 $126.19 $126.19 7,136,160
2021-11-09 $130.12 $130.40 $128.01 $128.63 $128.63 6,144,215
2021-11-08 $131.63 $132.47 $130.03 $130.51 $130.51 4,292,508
2021-11-05 $132.24 $133.33 $129.80 $131.32 $131.32 8,646,754
2021-11-04 $133.62 $134.79 $131.91 $133.21 $133.21 6,299,706
2021-11-03 $131.06 $134.43 $130.21 $134.15 $134.15 7,042,881
2021-11-02 $129.62 $131.42 $127.71 $131.26 $131.26 6,492,332
2021-11-01 $125.19 $129.65 $124.96 $129.59 $129.59 6,757,731
2021-10-29 $125.72 $126.81 $124.56 $124.81 $124.81 5,094,840
2021-10-28 $122.63 $126.23 $122.22 $126.17 $126.17 8,976,783
2021-10-27 $123.72 $124.33 $122.06 $122.22 $122.22 5,205,903
2021-10-26 $125.14 $126.25 $123.88 $124.01 $124.01 4,662,202
2021-10-25 $124.08 $125.07 $123.27 $124.39 $124.39 4,376,406
2021-10-22 $123.67 $124.26 $121.96 $124.18 $124.18 6,441,712
2021-10-21 $123.23 $124.91 $123.23 $123.84 $123.84 2,678,049
2021-10-20 $123.86 $125.01 $122.96 $123.26 $123.26 2,900,587
2021-10-19 $123.20 $125.03 $122.88 $123.68 $123.68 4,899,515
2021-10-18 $124.12 $124.49 $122.24 $122.47 $122.47 6,325,309
2021-10-15 $128.25 $128.28 $124.90 $125.08 $125.08 4,530,575
2021-10-14 $126.36 $128.06 $125.83 $127.10 $127.10 4,005,460
2021-10-13 $125.00 $125.95 $123.99 $125.01 $125.01 3,204,228
2021-10-12 $124.34 $125.73 $124.28 $124.61 $124.61 3,440,619
2021-10-11 $123.21 $125.51 $122.89 $124.07 $124.07 3,349,347
2021-10-08 $124.59 $125.07 $122.77 $123.44 $123.44 2,860,178
2021-10-07 $122.89 $125.24 $122.32 $123.91 $123.91 4,035,084
2021-10-06 $122.56 $123.62 $121.76 $122.29 $122.29 4,261,133
2021-10-05 $123.85 $125.31 $122.72 $123.60 $123.60 3,987,724
2021-10-04 $125.21 $125.44 $122.80 $123.22 $123.22 4,099,253
2021-10-01 $126.16 $126.58 $122.50 $126.17 $126.17 8,160,578
2021-09-30 $126.18 $127.44 $125.65 $125.71 $125.71 4,949,367
2021-09-29 $128.50 $129.04 $125.30 $125.63 $125.63 4,540,279
2021-09-28 $130.71 $130.89 $127.65 $127.74 $127.74 4,959,426
2021-09-27 $130.38 $132.75 $129.61 $131.91 $131.91 4,715,463
2021-09-24 $131.93 $132.50 $130.16 $130.37 $130.37 4,252,873
2021-09-23 $130.98 $133.19 $130.48 $133.07 $133.07 3,149,148
2021-09-22 $130.89 $131.84 $129.46 $130.62 $130.62 2,688,539
2021-09-21 $129.02 $131.50 $129.00 $130.25 $130.25 4,340,667
2021-09-20 $130.35 $131.74 $127.13 $128.76 $128.76 7,072,722
2021-09-17 $131.11 $133.39 $129.56 $132.88 $132.88 6,551,124
2021-09-16 $130.43 $131.19 $128.70 $131.00 $131.00 2,794,704
2021-09-15 $129.22 $131.20 $128.73 $130.43 $130.43 3,543,380
2021-09-14 $131.45 $132.29 $128.77 $128.99 $128.99 3,720,777
2021-09-13 $132.01 $133.27 $129.21 $131.08 $131.08 4,970,237
2021-09-10 $133.29 $133.43 $131.09 $131.72 $131.72 3,750,043
2021-09-09 $131.88 $134.75 $131.56 $132.82 $132.82 5,367,775
2021-09-08 $133.68 $133.86 $131.00 $132.31 $132.31 4,325,840
2021-09-07 $134.24 $135.82 $132.54 $133.47 $133.47 4,519,928
2021-09-03 $136.00 $136.00 $133.21 $134.19 $134.19 5,092,345
2021-09-02 $135.33 $136.61 $134.91 $136.53 $136.53 3,160,517
2021-09-01 $133.12 $135.28 $132.77 $135.08 $135.08 3,888,054
2021-08-31 $131.50 $133.59 $131.50 $132.84 $132.84 3,680,134
2021-08-30 $132.65 $133.60 $131.09 $131.63 $131.63 4,893,658
2021-08-27 $129.03 $132.99 $128.47 $132.03 $132.03 6,466,570
2021-08-26 $128.90 $131.05 $128.00 $128.58 $128.58 5,666,065
2021-08-25 $127.36 $129.89 $126.45 $129.16 $129.16 5,395,697
2021-08-24 $127.84 $127.87 $125.85 $127.75 $127.75 4,274,467
2021-08-23 $123.87 $127.85 $123.65 $127.74 $127.74 8,385,727
2021-08-20 $119.14 $122.88 $118.50 $122.13 $122.13 5,939,028
2021-08-19 $120.58 $121.54 $118.49 $118.69 $118.69 5,558,576
2021-08-18 $123.73 $124.42 $121.58 $121.61 $121.61 3,637,864
2021-08-17 $120.83 $123.82 $119.83 $123.70 $123.70 5,030,315
2021-08-16 $124.22 $124.38 $121.45 $121.79 $121.79 5,181,228
2021-08-13 $126.91 $127.42 $124.58 $124.62 $124.62 3,887,857
2021-08-12 $125.47 $127.26 $125.01 $126.79 $126.79 4,012,018
2021-08-11 $126.35 $126.63 $124.29 $125.66 $125.66 4,663,896
2021-08-10 $128.36 $128.70 $125.70 $126.48 $126.48 4,159,380
2021-08-09 $127.10 $128.93 $126.54 $127.53 $127.53 4,894,392
2021-08-06 $129.13 $129.13 $126.38 $127.29 $127.29 4,674,135
2021-08-05 $125.00 $129.66 $124.39 $129.54 $129.54 5,619,159
2021-08-04 $124.20 $127.31 $124.16 $124.80 $124.80 5,945,631
2021-08-03 $124.56 $124.82 $122.40 $124.82 $124.82 3,767,890
2021-08-02 $124.23 $125.39 $123.67 $123.93 $123.93 4,167,796
2021-07-30 $124.21 $125.80 $123.06 $123.41 $123.41 4,390,579
2021-07-29 $127.90 $128.57 $125.04 $125.17 $125.17 4,880,344
2021-07-28 $123.30 $127.84 $123.30 $127.28 $127.28 6,516,578
2021-07-27 $124.00 $124.49 $120.62 $122.98 $122.98 8,602,685
2021-07-26 $126.37 $127.47 $124.15 $124.22 $124.22 5,054,289
2021-07-23 $128.15 $128.57 $125.47 $126.51 $126.51 4,194,926
2021-07-22 $129.53 $130.24 $127.74 $127.97 $127.97 4,268,579
2021-07-21 $129.06 $130.50 $127.34 $130.25 $130.25 3,950,956
2021-07-20 $126.15 $129.08 $125.54 $129.06 $129.06 4,268,581
2021-07-19 $124.35 $127.92 $123.94 $126.14 $126.14 4,617,957
2021-07-16 $126.50 $127.80 $124.98 $125.94 $125.94 4,536,382
2021-07-15 $125.79 $126.73 $123.67 $125.94 $125.94 5,935,745
2021-07-14 $130.07 $130.17 $125.82 $125.95 $125.95 8,016,191
2021-07-13 $131.33 $131.74 $129.45 $129.63 $129.63 5,558,623
2021-07-12 $133.90 $134.64 $131.65 $131.83 $131.83 3,210,292
2021-07-09 $132.53 $134.03 $131.19 $133.80 $133.80 3,781,823
2021-07-08 $128.46 $132.60 $128.24 $131.91 $131.91 6,172,574
2021-07-07 $133.80 $134.30 $129.72 $131.35 $131.35 6,551,818
2021-07-06 $136.64 $137.17 $133.34 $133.59 $133.59 6,243,833
2021-07-02 $138.44 $138.60 $135.74 $136.53 $136.53 3,533,582
2021-07-01 $135.94 $138.50 $135.00 $138.49 $138.49 5,590,163
2021-06-30 $135.47 $137.24 $133.50 $135.40 $135.40 5,367,686
2021-06-29 $137.91 $138.46 $135.55 $135.74 $135.74 5,204,072
2021-06-28 $140.68 $141.50 $137.52 $137.85 $137.85 6,027,312
2021-06-25 $137.69 $138.78 $136.51 $138.68 $138.68 8,477,643
2021-06-24 $135.21 $137.43 $135.12 $137.29 $137.29 5,967,938
2021-06-23 $133.28 $135.06 $132.58 $134.31 $134.31 4,142,420
2021-06-22 $134.63 $134.89 $131.89 $133.68 $133.68 4,484,981
2021-06-21 $133.93 $135.28 $132.19 $134.79 $134.79 5,111,822
2021-06-18 $132.92 $134.13 $131.74 $133.58 $133.58 5,837,136
2021-06-17 $133.02 $135.34 $132.34 $134.38 $134.38 4,056,421
2021-06-16 $133.09 $134.48 $130.46 $133.59 $133.59 7,108,801
2021-06-15 $136.78 $136.78 $132.60 $133.43 $133.43 4,379,528
2021-06-14 $136.10 $137.72 $135.89 $136.68 $136.68 3,745,028
2021-06-11 $136.36 $136.45 $134.34 $135.83 $135.83 4,138,962
2021-06-10 $134.55 $136.43 $133.35 $136.09 $136.09 5,077,376
2021-06-09 $134.00 $136.21 $133.68 $134.71 $134.71 7,129,871
2021-06-08 $133.68 $134.72 $129.82 $133.46 $133.46 7,540,643
2021-06-07 $127.26 $133.96 $126.88 $132.61 $132.61 15,591,021
2021-06-04 $127.11 $128.16 $126.42 $126.76 $126.76 4,303,780
2021-06-03 $126.75 $127.48 $125.08 $126.76 $126.76 4,885,971
2021-06-02 $127.22 $127.95 $125.49 $127.24 $127.24 5,226,134
2021-06-01 $128.72 $128.72 $125.96 $126.45 $126.45 5,178,997
2021-05-28 $128.98 $131.30 $127.70 $128.10 $128.10 6,459,787
2021-05-27 $127.74 $128.69 $126.32 $128.59 $128.59 4,102,688
2021-05-26 $124.64 $127.10 $124.38 $126.96 $126.96 4,465,203
2021-05-25 $126.26 $127.09 $124.18 $124.26 $124.26 5,403,390
2021-05-24 $127.54 $127.98 $125.09 $125.84 $125.84 4,975,130
2021-05-21 $128.75 $129.05 $126.63 $126.67 $126.67 5,244,431
2021-05-20 $125.77 $128.48 $124.64 $127.57 $127.57 4,918,612
2021-05-19 $125.00 $126.62 $123.83 $124.95 $124.95 6,247,332
2021-05-18 $127.27 $130.32 $126.44 $127.18 $127.18 6,302,550
2021-05-17 $126.45 $127.89 $125.23 $126.63 $126.63 7,835,790
2021-05-14 $123.40 $128.88 $122.84 $126.92 $126.92 8,261,872
2021-05-13 $125.37 $126.11 $119.98 $122.48 $122.48 9,109,563
2021-05-12 $123.54 $127.47 $123.03 $124.12 $124.12 9,739,530
2021-05-11 $119.07 $126.49 $118.23 $125.10 $125.10 10,469,431
2021-05-10 $127.32 $127.34 $122.90 $123.09 $123.09 7,508,287
2021-05-07 $127.13 $129.16 $126.62 $127.74 $127.74 7,463,668
2021-05-06 $126.94 $127.05 $122.89 $125.69 $125.69 14,733,939
2021-05-05 $130.77 $131.03 $126.75 $127.62 $127.62 5,414,411
2021-05-04 $134.21 $134.24 $129.15 $129.81 $129.81 10,384,120
2021-05-03 $137.93 $138.20 $134.85 $134.99 $134.99 4,938,918
2021-04-30 $136.80 $139.28 $136.22 $136.62 $136.62 5,558,999
2021-04-29 $140.72 $140.76 $136.45 $138.06 $138.06 6,163,819
2021-04-28 $138.75 $140.88 $137.26 $139.69 $139.69 6,214,024
2021-04-27 $139.93 $140.76 $138.21 $139.35 $139.35 7,631,217
2021-04-26 $134.30 $139.46 $134.21 $138.96 $138.96 9,385,044
2021-04-23 $134.82 $135.90 $133.81 $134.30 $134.30 5,158,676
2021-04-22 $132.43 $137.07 $130.81 $134.54 $134.54 12,501,875
2021-04-21 $128.19 $132.91 $127.06 $132.77 $132.77 5,653,695
2021-04-20 $128.50 $130.14 $125.90 $128.29 $128.29 7,161,845
2021-04-19 $130.43 $132.14 $127.61 $128.72 $128.72 5,700,117
2021-04-16 $134.55 $134.56 $130.02 $131.55 $131.55 7,098,844
2021-04-15 $133.72 $135.42 $133.09 $133.48 $133.48 7,921,642
2021-04-14 $129.68 $134.55 $129.21 $132.32 $132.32 7,195,397
2021-04-13 $127.96 $129.02 $126.10 $128.91 $128.91 6,589,917
2021-04-12 $129.93 $129.96 $126.09 $127.05 $127.05 8,414,964
2021-04-09 $132.93 $132.93 $129.19 $129.63 $129.63 7,845,652
2021-04-08 $132.84 $134.51 $131.70 $132.57 $132.57 6,434,856
2021-04-07 $135.26 $135.42 $131.47 $131.75 $131.75 4,229,009
2021-04-06 $138.42 $139.10 $134.66 $135.00 $135.00 4,215,500
2021-04-05 $138.90 $139.36 $136.91 $138.63 $138.63 5,051,458
2021-04-01 $137.36 $139.81 $135.96 $137.03 $137.03 6,998,245
2021-03-31 $131.55 $136.51 $131.18 $135.65 $135.65 10,260,167
2021-03-30 $128.50 $131.83 $126.26 $130.11 $130.11 7,355,287
2021-03-29 $132.63 $133.07 $128.96 $129.36 $129.36 7,739,351
2021-03-26 $135.38 $135.85 $129.63 $133.06 $133.06 10,116,349
2021-03-25 $129.57 $135.40 $128.68 $135.21 $135.21 12,227,628
2021-03-24 $140.13 $140.13 $131.23 $131.42 $131.42 11,067,514
2021-03-23 $145.79 $145.98 $137.71 $138.54 $138.54 9,517,221
2021-03-22 $145.70 $148.39 $145.05 $147.12 $147.12 6,175,099
2021-03-19 $141.06 $145.21 $141.00 $145.07 $145.03 10,790,499
2021-03-18 $145.28 $146.71 $140.18 $140.49 $140.45 7,480,920
2021-03-17 $143.76 $148.51 $142.45 $147.53 $147.49 6,603,440
2021-03-16 $148.76 $149.24 $143.23 $145.89 $145.85 5,395,472
2021-03-15 $146.89 $148.52 $145.58 $148.22 $148.18 3,339,270
2021-03-12 $145.91 $146.69 $143.53 $146.51 $146.47 4,345,058
2021-03-11 $144.49 $147.22 $143.81 $146.95 $146.91 7,855,840
2021-03-10 $143.81 $146.24 $140.66 $141.48 $141.44 6,405,239
2021-03-09 $137.22 $142.88 $137.18 $141.20 $141.16 8,820,258
2021-03-08 $139.80 $141.67 $134.31 $134.93 $134.89 8,519,466
2021-03-05 $137.31 $138.85 $128.44 $138.77 $138.73 13,041,343
2021-03-04 $139.68 $141.47 $133.07 $135.43 $135.39 15,444,673
2021-03-03 $145.70 $146.83 $139.85 $139.94 $139.90 9,596,965
2021-03-02 $151.27 $151.36 $146.51 $146.85 $146.81 3,777,561
2021-03-01 $150.17 $152.28 $149.82 $151.60 $151.56 3,969,322
2021-02-26 $147.69 $150.44 $143.51 $148.00 $147.96 6,622,316
2021-02-25 $152.99 $154.80 $146.18 $146.88 $146.84 7,791,420
2021-02-24 $150.75 $154.76 $149.83 $153.10 $153.06 6,813,560
2021-02-23 $151.55 $152.97 $144.59 $150.83 $150.79 12,531,947
2021-02-22 $158.87 $159.35 $153.98 $154.29 $154.25 5,870,827
2021-02-19 $157.75 $161.50 $157.42 $159.07 $159.03 5,576,963
2021-02-18 $158.80 $159.15 $155.31 $156.54 $156.50 6,694,100
2021-02-17 $159.40 $161.03 $156.50 $160.72 $160.68 6,904,542
2021-02-16 $165.43 $165.49 $159.41 $160.16 $160.12 6,552,335
2021-02-12 $165.30 $166.38 $163.19 $164.32 $164.28 4,419,152
2021-02-11 $169.61 $169.61 $164.04 $165.83 $165.78 4,501,077
2021-02-10 $173.15 $174.49 $165.52 $168.01 $167.96 4,929,607
2021-02-09 $174.20 $174.79 $171.33 $171.86 $171.81 3,380,910
2021-02-08 $168.60 $174.06 $167.31 $173.99 $173.94 5,060,294
2021-02-05 $163.96 $167.51 $162.77 $166.78 $166.73 4,879,573
2021-02-04 $161.99 $163.88 $160.59 $162.77 $162.73 2,492,427
2021-02-03 $162.67 $164.51 $160.56 $161.07 $161.03 5,313,850
2021-02-02 $161.73 $163.50 $158.15 $163.24 $163.20 8,502,239
2021-02-01 $156.32 $160.07 $154.77 $159.62 $159.58 7,303,050
2021-01-29 $153.62 $157.04 $150.27 $152.88 $152.84 5,690,797
2021-01-28 $153.39 $155.70 $150.60 $151.64 $151.60 5,291,356
2021-01-27 $152.31 $159.03 $148.88 $152.30 $152.26 8,656,455
2021-01-26 $158.20 $158.85 $153.71 $154.38 $154.34 5,527,361
2021-01-25 $153.38 $157.16 $151.39 $157.14 $157.10 5,189,916
2021-01-22 $149.96 $153.30 $148.81 $152.56 $152.52 5,285,915
2021-01-21 $154.77 $155.23 $150.03 $150.78 $150.74 3,795,496
2021-01-20 $155.10 $156.67 $153.72 $154.13 $154.09 4,200,431
2021-01-19 $153.55 $155.06 $153.14 $154.22 $154.18 7,030,772
2021-01-15 $153.03 $155.83 $150.62 $151.73 $151.69 4,133,614
2021-01-14 $149.24 $153.59 $149.19 $153.43 $153.39 6,157,181
2021-01-13 $149.55 $150.84 $148.30 $148.57 $148.53 2,706,808
2021-01-12 $148.69 $150.28 $147.66 $149.35 $149.31 3,794,349
2021-01-11 $148.57 $149.50 $145.75 $148.06 $148.02 3,264,159
2021-01-08 $149.15 $152.12 $146.51 $149.54 $149.50 4,230,720
2021-01-07 $144.92 $149.37 $144.22 $149.21 $149.17 4,321,278
2021-01-06 $139.84 $145.25 $139.45 $143.32 $143.28 6,561,480
2021-01-05 $140.20 $141.23 $139.44 $140.45 $140.41 4,499,379
2021-01-04 $141.64 $142.52 $138.91 $140.95 $140.91 7,149,336
2020-12-31 $144.08 $144.54 $140.23 $140.78 $140.74 5,538,043
2020-12-30 $142.71 $145.64 $142.71 $144.08 $144.04 5,547,384
2020-12-29 $147.00 $147.09 $140.82 $142.17 $142.13 12,806,068
2020-12-28 $151.10 $151.56 $146.37 $146.46 $146.42 3,611,817
2020-12-24 $151.64 $152.64 $149.54 $150.01 $149.97 1,881,190
2020-12-23 $152.09 $152.09 $148.26 $151.14 $151.10 4,707,064
2020-12-22 $151.16 $152.70 $149.65 $151.13 $151.09 6,022,515
2020-12-21 $145.58 $150.28 $145.20 $149.85 $149.81 6,078,651
2020-12-18 $147.53 $148.45 $145.97 $147.55 $147.34 5,224,895
2020-12-17 $145.01 $146.80 $144.20 $146.65 $146.44 2,822,353
2020-12-16 $146.40 $146.48 $143.31 $144.52 $144.31 3,572,349
2020-12-15 $148.10 $148.22 $143.52 $146.32 $146.11 3,336,481
2020-12-14 $144.93 $149.92 $144.73 $146.05 $145.84 6,209,410
2020-12-11 $141.87 $143.99 $140.54 $142.27 $142.06 2,842,282
2020-12-10 $136.89 $142.61 $136.86 $142.35 $142.14 5,252,990
2020-12-09 $141.02 $142.00 $135.28 $137.28 $137.08 5,363,652
2020-12-08 $137.24 $140.34 $136.86 $140.12 $139.92 2,086,650
2020-12-07 $137.59 $139.76 $136.71 $137.47 $137.27 4,162,032
2020-12-04 $134.51 $136.53 $133.89 $136.20 $136.00 3,602,136
2020-12-03 $133.13 $134.43 $132.50 $133.72 $133.53 5,053,925
2020-12-02 $132.28 $133.20 $130.84 $132.82 $132.63 3,763,492
2020-12-01 $134.88 $136.04 $132.74 $132.94 $132.75 6,178,984
2020-11-30 $132.54 $133.63 $129.76 $133.20 $133.01 4,532,443
2020-11-27 $127.73 $131.54 $127.48 $131.46 $131.27 2,367,347
2020-11-25 $126.06 $127.44 $126.01 $126.82 $126.64 1,934,449
2020-11-24 $126.95 $127.68 $125.64 $126.06 $125.88 2,160,937
2020-11-23 $127.34 $127.40 $125.26 $126.49 $126.31 3,775,948
2020-11-20 $124.62 $126.59 $123.66 $126.04 $125.86 6,206,313
2020-11-19 $124.83 $125.88 $124.25 $125.07 $124.89 3,159,688
2020-11-18 $126.92 $127.81 $124.07 $124.34 $124.16 7,321,021
2020-11-17 $125.38 $126.74 $123.48 $126.74 $126.56 3,989,769
2020-11-16 $126.52 $126.75 $124.43 $125.64 $125.46 6,735,572
2020-11-13 $124.42 $125.67 $124.03 $125.04 $124.86 3,755,983
2020-11-12 $123.71 $125.52 $122.60 $123.73 $123.55 4,938,317
2020-11-11 $122.92 $123.66 $121.56 $123.66 $123.48 3,051,729
2020-11-10 $120.37 $122.42 $118.86 $121.96 $121.78 7,954,550
2020-11-09 $124.07 $124.48 $119.99 $120.37 $120.20 5,662,529
2020-11-06 $121.95 $121.95 $119.09 $119.87 $119.70 5,012,957
2020-11-05 $123.97 $126.00 $121.04 $122.84 $122.66 6,461,935
2020-11-04 $118.67 $124.22 $117.64 $122.95 $122.77 12,303,015
2020-11-03 $113.46 $116.80 $112.92 $115.82 $115.65 7,874,792
2020-11-02 $113.52 $113.75 $110.07 $112.76 $112.60 4,524,205
2020-10-30 $114.29 $115.22 $111.54 $112.77 $112.61 5,482,542
2020-10-29 $114.07 $116.03 $112.70 $115.21 $115.04 4,365,442
2020-10-28 $115.43 $115.59 $113.45 $114.20 $114.04 4,113,759
2020-10-27 $116.24 $117.98 $115.36 $117.43 $117.26 3,019,926
2020-10-26 $116.34 $117.87 $114.22 $116.05 $115.88 3,460,730
2020-10-23 $117.55 $117.83 $116.10 $117.63 $117.46 2,831,687
2020-10-22 $114.30 $117.32 $114.30 $117.04 $116.87 4,512,433
2020-10-21 $116.55 $117.25 $113.84 $113.95 $113.79 4,274,847
2020-10-20 $119.06 $119.21 $116.22 $116.72 $116.55 4,163,939
2020-10-19 $121.44 $121.68 $117.87 $118.29 $118.12 3,700,044
2020-10-16 $120.73 $122.32 $120.16 $120.62 $120.45 5,106,922
2020-10-15 $118.52 $120.49 $117.59 $120.17 $120.00 3,480,647
2020-10-14 $122.45 $122.78 $119.75 $119.94 $119.77 2,947,453
2020-10-13 $119.79 $122.82 $119.79 $122.20 $122.02 2,131,883
2020-10-12 $121.31 $121.41 $119.80 $120.55 $120.38 1,997,410
2020-10-09 $119.60 $120.51 $118.87 $120.25 $120.08 2,551,542
2020-10-08 $119.95 $119.95 $118.17 $119.15 $118.98 2,733,769
2020-10-07 $116.05 $119.11 $115.77 $118.57 $118.40 3,759,919
2020-10-06 $116.02 $117.32 $114.44 $114.89 $114.72 3,270,607
2020-10-05 $111.91 $116.02 $111.91 $115.81 $115.64 4,433,211
2020-10-02 $111.08 $113.06 $109.82 $110.36 $110.20 3,799,001
2020-10-01 $111.96 $112.94 $111.10 $112.83 $112.67 3,821,908
2020-09-30 $111.72 $113.23 $110.46 $111.43 $111.27 3,153,824
2020-09-29 $110.77 $112.34 $110.10 $111.69 $111.53 2,619,933
2020-09-28 $111.75 $111.85 $109.87 $110.94 $110.78 3,085,542
2020-09-25 $108.04 $111.02 $107.72 $110.81 $110.65 4,578,895
2020-09-24 $108.07 $109.46 $105.89 $108.07 $107.91 6,436,847
2020-09-23 $112.72 $113.05 $108.97 $109.15 $108.99 6,110,458
2020-09-22 $112.21 $112.84 $109.40 $112.72 $112.56 4,779,594
2020-09-21 $114.56 $114.57 $110.94 $112.03 $111.87 7,177,309
2020-09-18 $115.60 $116.33 $113.16 $116.24 $115.98 5,984,175
2020-09-17 $113.69 $115.81 $113.29 $114.98 $114.72 3,658,348
2020-09-16 $113.39 $116.64 $113.11 $115.16 $114.90 6,758,619
2020-09-15 $112.75 $113.76 $112.15 $112.69 $112.44 6,260,275
2020-09-14 $108.25 $111.83 $108.01 $111.64 $111.39 9,279,673
2020-09-11 $105.01 $106.44 $103.20 $104.44 $104.21 5,115,898
2020-09-10 $106.19 $108.04 $104.37 $104.51 $104.28 5,426,055
2020-09-09 $104.57 $106.73 $104.56 $106.17 $105.93 3,953,102
2020-09-08 $102.92 $106.29 $102.16 $103.87 $103.64 4,916,799
2020-09-04 $106.18 $106.85 $100.64 $105.29 $105.05 8,924,353
2020-09-03 $110.32 $110.46 $106.04 $106.50 $106.26 6,603,516
2020-09-02 $109.79 $110.78 $108.05 $110.63 $110.38 3,314,358
2020-09-01 $111.31 $111.95 $109.27 $109.56 $109.31 4,829,260
2020-08-31 $110.12 $112.35 $109.65 $111.81 $111.56 5,551,116
2020-08-28 $108.12 $109.41 $107.34 $108.79 $108.55 4,078,437
2020-08-27 $108.89 $109.15 $106.77 $107.87 $107.63 4,445,831
2020-08-26 $110.00 $110.49 $108.53 $108.75 $108.51 2,921,241
2020-08-25 $108.56 $110.58 $107.03 $110.11 $109.86 4,599,422
2020-08-24 $112.05 $112.06 $108.19 $108.80 $108.56 6,701,217
2020-08-21 $112.31 $112.87 $110.50 $111.46 $111.21 3,613,649
2020-08-20 $112.19 $113.06 $111.80 $112.85 $112.60 4,427,733
2020-08-19 $113.30 $114.19 $112.38 $112.87 $112.62 3,664,419
2020-08-18 $114.38 $114.59 $111.71 $113.06 $112.81 3,482,288
2020-08-17 $110.42 $114.30 $110.04 $114.06 $113.80 5,174,543
2020-08-14 $111.42 $111.62 $109.60 $110.20 $109.95 2,390,612
2020-08-13 $109.81 $111.86 $109.80 $111.24 $110.99 3,046,972
2020-08-12 $109.71 $110.22 $108.19 $109.73 $109.48 5,262,288
2020-08-11 $113.76 $113.87 $109.05 $109.38 $109.14 6,042,746
2020-08-10 $114.65 $114.65 $112.94 $113.91 $113.66 2,948,345
2020-08-07 $113.54 $115.54 $113.09 $113.92 $113.67 3,643,885
2020-08-06 $114.69 $115.48 $112.93 $113.81 $113.56 2,930,737
2020-08-05 $114.96 $115.51 $113.27 $114.39 $114.13 3,761,087
2020-08-04 $113.60 $114.06 $111.91 $113.57 $113.32 3,320,480
2020-08-03 $110.00 $114.09 $109.84 $113.92 $113.67 5,695,276
2020-07-31 $112.35 $112.40 $107.69 $109.33 $109.09 5,883,497
2020-07-30 $109.42 $112.74 $109.28 $111.96 $111.71 3,750,726
2020-07-29 $112.75 $113.26 $110.07 $110.38 $110.13 6,363,072
2020-07-28 $115.05 $115.46 $112.08 $112.20 $111.95 3,047,170
2020-07-27 $112.93 $115.42 $112.44 $115.14 $114.88 4,355,236
2020-07-24 $113.75 $114.00 $110.99 $112.23 $111.98 6,956,988
2020-07-23 $117.15 $118.46 $113.80 $114.92 $114.66 5,053,086
2020-07-22 $117.69 $118.03 $116.28 $117.29 $117.03 4,936,977
2020-07-21 $121.00 $121.06 $117.45 $117.86 $117.60 4,847,136
2020-07-20 $119.96 $120.97 $118.26 $120.36 $120.09 5,399,481
2020-07-17 $116.35 $119.59 $116.18 $118.74 $118.47 9,420,225
2020-07-16 $116.53 $116.76 $114.56 $116.30 $116.04 5,011,455
2020-07-15 $116.79 $117.97 $115.22 $117.24 $116.98 8,253,942
2020-07-14 $112.16 $114.83 $109.79 $114.80 $114.54 6,685,279
2020-07-13 $115.60 $118.36 $111.70 $111.95 $111.70 7,347,999
2020-07-10 $116.00 $116.93 $114.40 $114.92 $114.66 3,112,724
2020-07-09 $117.18 $117.86 $114.26 $116.10 $115.84 3,506,357
2020-07-08 $115.85 $116.91 $114.62 $116.77 $116.51 4,587,443
2020-07-07 $113.06 $116.94 $112.88 $115.04 $114.78 5,238,139
2020-07-06 $114.53 $114.53 $112.78 $112.92 $112.67 3,689,100
2020-07-02 $113.82 $114.28 $111.95 $112.89 $112.64 5,049,619
2020-07-01 $112.32 $113.36 $111.12 $112.47 $112.22 6,695,437
2020-06-30 $110.03 $112.21 $109.32 $111.95 $111.70 7,646,678
2020-06-29 $110.93 $111.98 $108.43 $110.40 $110.15 4,978,096
2020-06-26 $113.75 $114.15 $109.91 $110.42 $110.17 8,763,083
2020-06-25 $111.09 $114.59 $110.72 $114.17 $113.91 10,171,468
2020-06-24 $113.07 $115.27 $109.85 $111.42 $111.17 7,456,242
2020-06-23 $113.15 $115.77 $113.09 $113.75 $113.50 8,871,702
2020-06-22 $109.34 $112.18 $107.70 $112.03 $111.78 12,742,995
2020-06-19 $106.65 $108.88 $105.87 $108.85 $108.59 6,568,434
2020-06-18 $104.16 $106.54 $104.07 $105.85 $105.60 3,279,848
2020-06-17 $105.16 $105.98 $104.39 $104.73 $104.48 8,143,775
2020-06-16 $105.27 $105.45 $102.00 $104.65 $104.40 9,476,240
2020-06-15 $99.05 $103.39 $98.47 $103.06 $102.81 7,244,529
2020-06-12 $101.15 $101.99 $97.15 $100.23 $99.99 9,699,605
2020-06-11 $102.88 $103.28 $98.87 $98.97 $98.73 13,415,369
2020-06-10 $105.25 $106.08 $104.11 $104.76 $104.51 5,123,944
2020-06-09 $104.21 $106.05 $104.10 $104.63 $104.38 3,989,602
2020-06-08 $103.47 $104.99 $102.27 $104.81 $104.56 4,872,193
2020-06-05 $103.04 $104.43 $101.24 $102.91 $102.66 5,777,378
2020-06-04 $103.58 $104.93 $101.57 $102.08 $101.84 7,332,650
2020-06-03 $105.71 $106.11 $103.93 $103.94 $103.69 5,341,495
2020-06-02 $103.88 $105.72 $102.37 $105.55 $105.30 5,326,945
2020-06-01 $103.25 $104.75 $102.81 $104.11 $103.86 5,973,202
2020-05-29 $102.63 $103.80 $100.00 $103.56 $103.31 10,935,460
2020-05-28 $103.30 $105.01 $102.27 $102.54 $102.30 5,713,386
2020-05-27 $103.00 $103.67 $98.87 $103.58 $103.33 8,713,960
2020-05-26 $108.01 $108.05 $103.33 $103.55 $103.30 9,341,447
2020-05-22 $104.65 $106.18 $103.93 $106.05 $105.80 4,501,426
2020-05-21 $105.60 $105.74 $103.17 $104.79 $104.54 6,867,573
2020-05-20 $104.16 $105.62 $103.24 $105.62 $105.37 4,281,477
2020-05-19 $105.28 $106.16 $102.51 $102.65 $102.41 5,404,753
2020-05-18 $106.62 $107.29 $105.07 $105.66 $105.41 8,202,334
2020-05-15 $98.85 $102.86 $98.05 $102.67 $102.43 7,314,402
2020-05-14 $98.63 $100.06 $97.18 $99.12 $98.88 7,403,959
2020-05-13 $102.70 $103.87 $97.21 $100.04 $99.80 10,769,181
2020-05-12 $105.67 $107.06 $102.06 $102.07 $101.83 9,039,808
2020-05-11 $99.13 $104.75 $99.00 $104.32 $104.07 6,842,210
2020-05-08 $99.13 $100.28 $98.04 $99.57 $99.33 6,717,673
2020-05-07 $99.38 $99.57 $97.61 $98.14 $97.91 5,835,980
2020-05-06 $97.80 $99.49 $97.22 $97.99 $97.76 4,835,858
2020-05-05 $97.15 $98.84 $96.81 $97.50 $97.27 6,922,890
2020-05-04 $90.64 $95.49 $90.50 $95.43 $95.20 8,879,740
2020-05-01 $91.50 $92.40 $89.45 $90.83 $90.61 6,057,204
2020-04-30 $94.83 $95.71 $93.36 $93.39 $93.17 6,357,588
2020-04-29 $97.38 $97.38 $94.85 $95.80 $95.57 10,010,290
2020-04-28 $99.63 $99.79 $95.01 $95.27 $95.04 7,032,466
2020-04-27 $98.87 $99.40 $97.30 $98.31 $98.08 5,642,488
2020-04-24 $94.58 $97.27 $93.78 $97.01 $96.78 4,682,145
2020-04-23 $94.85 $96.63 $93.43 $93.78 $93.56 5,749,489
2020-04-22 $93.57 $94.50 $92.14 $93.83 $93.61 5,413,627
2020-04-21 $93.70 $94.67 $90.89 $92.07 $91.85 6,688,796
2020-04-20 $90.90 $96.83 $90.78 $94.96 $94.73 11,570,558
2020-04-17 $89.81 $91.60 $89.06 $91.55 $91.33 8,942,701
2020-04-16 $84.88 $86.82 $84.47 $86.77 $86.56 5,682,789
2020-04-15 $84.51 $85.80 $83.78 $84.49 $84.29 5,903,259
2020-04-14 $84.85 $86.94 $84.80 $86.63 $86.42 6,761,418
2020-04-13 $83.34 $83.59 $81.87 $83.30 $83.10 7,330,454
2020-04-09 $83.00 $84.19 $81.98 $83.43 $83.23 7,870,818
2020-04-08 $80.22 $81.96 $79.19 $81.89 $81.69 6,083,116
2020-04-07 $82.24 $83.16 $78.79 $78.79 $78.60 8,862,708
2020-04-06 $78.00 $80.50 $77.79 $80.40 $80.21 7,356,972
2020-04-03 $75.69 $76.63 $74.00 $74.86 $74.68 7,802,425
2020-04-02 $72.69 $76.08 $72.38 $75.93 $75.75 8,647,272
2020-04-01 $74.70 $76.55 $72.97 $73.26 $73.09 7,682,608
2020-03-31 $78.62 $78.89 $75.96 $77.44 $77.26 5,374,112
2020-03-30 $77.05 $78.11 $75.22 $78.03 $77.84 4,053,689
2020-03-27 $76.37 $78.36 $75.56 $75.96 $75.78 4,772,691
2020-03-26 $76.23 $79.26 $75.70 $78.23 $78.04 9,421,792
2020-03-25 $74.84 $77.40 $73.43 $75.24 $75.06 12,091,754
2020-03-24 $72.19 $74.44 $70.90 $74.23 $74.05 5,754,172
2020-03-23 $69.30 $70.35 $66.08 $68.57 $68.41 10,663,857
2020-03-20 $71.46 $73.60 $68.97 $69.12 $68.96 12,795,472
2020-03-19 $65.73 $71.08 $65.24 $70.14 $69.97 13,376,664
2020-03-18 $64.41 $69.57 $62.94 $66.32 $66.16 16,206,207
2020-03-17 $67.07 $70.22 $63.65 $68.33 $68.17 18,445,953
2020-03-16 $68.09 $71.51 $65.19 $65.95 $65.79 13,136,123
2020-03-13 $74.94 $75.56 $67.45 $75.24 $75.06 16,545,774
2020-03-12 $73.13 $75.74 $70.61 $70.78 $70.61 20,719,930
2020-03-11 $82.51 $84.47 $78.64 $79.24 $79.05 10,795,842
2020-03-10 $85.65 $85.72 $79.82 $85.10 $84.90 9,085,781
2020-03-09 $83.36 $87.31 $82.63 $82.84 $82.64 11,662,454
2020-03-06 $90.35 $91.82 $88.44 $90.10 $89.89 9,472,353
2020-03-05 $92.11 $94.69 $91.73 $92.60 $92.38 5,796,978
2020-03-04 $92.50 $94.44 $91.02 $94.30 $94.07 10,438,690
2020-03-03 $92.25 $94.04 $88.81 $90.07 $89.86 8,458,381
2020-03-02 $90.01 $92.81 $88.28 $92.70 $92.48 8,273,607
2020-02-28 $84.75 $89.54 $84.75 $89.18 $88.97 10,763,409
2020-02-27 $90.05 $91.65 $87.50 $87.57 $87.36 10,519,013
2020-02-26 $91.76 $93.13 $90.46 $91.53 $91.31 6,447,183
2020-02-25 $94.46 $94.68 $90.50 $91.07 $90.85 7,988,367
2020-02-24 $94.33 $94.69 $92.64 $93.92 $93.70 8,805,933
2020-02-21 $97.68 $97.83 $96.56 $97.26 $97.03 4,399,303
2020-02-20 $98.00 $98.35 $95.93 $97.81 $97.58 3,682,829
2020-02-19 $97.88 $98.76 $97.67 $98.35 $98.12 2,436,863
2020-02-18 $96.84 $97.63 $96.23 $97.61 $97.38 2,752,566
2020-02-14 $97.12 $97.54 $95.99 $97.09 $96.86 2,051,737
2020-02-13 $97.33 $97.90 $96.84 $96.92 $96.69 3,664,266
2020-02-12 $97.20 $98.03 $96.69 $98.01 $97.78 4,260,482
2020-02-11 $97.40 $97.86 $96.50 $96.76 $96.53 2,399,571
2020-02-10 $95.46 $96.91 $95.03 $96.88 $96.65 2,494,054
2020-02-07 $95.75 $96.14 $94.92 $95.32 $95.09 2,958,494
2020-02-06 $96.60 $96.67 $95.27 $96.15 $95.92 3,791,386
2020-02-05 $94.93 $97.05 $94.75 $96.05 $95.82 6,867,256
2020-02-04 $92.55 $94.00 $92.39 $93.72 $93.50 5,237,765
2020-02-03 $89.91 $91.25 $89.70 $91.12 $90.90 4,089,630
2020-01-31 $90.28 $90.28 $88.05 $89.12 $88.91 5,758,502
2020-01-30 $91.00 $91.46 $89.47 $90.39 $90.17 4,147,152
2020-01-29 $91.86 $92.25 $91.49 $91.57 $91.35 2,936,509
2020-01-28 $91.19 $92.14 $90.75 $91.78 $91.56 3,849,869
2020-01-27 $89.13 $90.84 $88.57 $90.11 $89.89 3,683,678
2020-01-24 $93.73 $93.77 $90.08 $90.75 $90.53 7,623,457
2020-01-23 $94.08 $94.22 $92.35 $93.26 $93.04 6,132,924
2020-01-22 $95.15 $95.62 $94.31 $94.49 $94.26 3,554,104
2020-01-21 $96.07 $96.32 $94.50 $94.71 $94.48 6,121,783
2020-01-17 $97.64 $97.64 $95.84 $96.27 $96.04 5,673,159
2020-01-16 $97.21 $97.53 $96.28 $97.08 $96.85 3,768,012
2020-01-15 $95.69 $97.27 $95.54 $96.35 $96.12 6,556,739
2020-01-14 $92.63 $95.89 $92.14 $95.65 $95.42 7,717,734
2020-01-13 $94.15 $94.56 $92.08 $92.92 $92.70 10,417,906
2020-01-10 $96.04 $96.80 $94.79 $94.83 $94.60 11,779,964
2020-01-09 $96.28 $96.72 $95.42 $95.82 $95.59 6,520,313
2020-01-08 $94.23 $95.99 $93.89 $95.61 $95.38 3,088,228
2020-01-07 $94.49 $94.73 $92.98 $94.32 $94.09 3,954,814
2020-01-06 $92.76 $94.21 $91.83 $94.17 $93.95 3,364,519
2020-01-03 $93.21 $94.18 $92.70 $93.36 $93.14 5,110,641
2020-01-02 $95.82 $96.03 $93.73 $94.68 $94.45 3,588,181
2019-12-31 $94.56 $95.53 $94.07 $95.11 $94.88 3,164,706
2019-12-30 $96.05 $96.46 $94.23 $94.76 $94.53 3,368,725
2019-12-27 $97.98 $98.08 $95.86 $96.24 $96.01 4,973,188
2019-12-26 $98.79 $98.79 $97.48 $97.61 $97.38 2,764,960
2019-12-24 $97.74 $98.77 $97.33 $98.46 $98.23 1,153,016
2019-12-23 $96.83 $97.82 $96.02 $97.71 $97.48 4,060,331
2019-12-20 $96.60 $96.75 $95.94 $96.70 $96.47 3,632,759
2019-12-19 $96.12 $96.54 $95.51 $96.43 $96.20 3,132,955
2019-12-18 $96.66 $96.76 $95.01 $95.93 $95.70 5,583,668
2019-12-17 $96.95 $97.00 $95.92 $96.49 $96.26 4,589,537
2019-12-16 $96.16 $96.90 $95.51 $96.55 $96.32 3,453,259
2019-12-13 $95.30 $96.61 $94.75 $95.36 $95.13 4,165,385
2019-12-12 $94.27 $95.75 $94.12 $94.82 $94.59 4,750,437
2019-12-11 $95.49 $96.15 $94.08 $94.27 $94.05 7,725,122
2019-12-10 $94.48 $95.71 $94.09 $95.53 $95.30 4,309,063
2019-12-09 $95.92 $96.43 $94.47 $94.53 $94.30 7,002,404
2019-12-06 $93.95 $94.55 $93.59 $94.43 $94.20 3,398,846
2019-12-05 $94.46 $94.52 $92.79 $93.28 $93.06 6,370,105
2019-12-04 $93.99 $94.95 $92.98 $94.84 $94.61 4,748,177
2019-12-03 $92.30 $93.87 $91.95 $93.68 $93.46 6,644,204
2019-12-02 $93.77 $94.12 $91.68 $92.32 $92.10 10,340,999
2019-11-29 $93.40 $93.98 $93.08 $93.65 $93.43 3,555,728
2019-11-27 $92.40 $93.65 $92.10 $93.42 $93.20 7,719,071
2019-11-26 $92.28 $92.51 $91.43 $92.03 $91.81 6,166,163
2019-11-25 $89.49 $92.05 $89.40 $91.89 $91.67 9,151,494
2019-11-22 $87.96 $88.31 $86.98 $88.14 $87.93 4,416,126
2019-11-21 $87.76 $87.76 $86.68 $87.63 $87.42 5,572,585
2019-11-20 $86.77 $88.03 $86.14 $87.49 $87.28 6,320,841
2019-11-19 $85.63 $87.67 $85.63 $87.21 $87.00 7,527,665
2019-11-18 $84.79 $85.21 $84.13 $85.03 $84.83 3,552,425
2019-11-15 $84.04 $84.81 $83.73 $84.79 $84.59 3,675,544
2019-11-14 $84.04 $84.38 $83.10 $83.67 $83.47 2,899,274
2019-11-13 $83.51 $84.93 $83.02 $84.24 $84.04 4,087,308
2019-11-12 $83.80 $84.57 $83.32 $83.97 $83.77 2,761,188
2019-11-11 $83.75 $83.95 $83.10 $83.69 $83.49 2,569,762
2019-11-08 $81.54 $84.14 $81.00 $83.96 $83.76 5,247,061
2019-11-07 $82.19 $82.89 $81.78 $81.93 $81.73 3,446,865
2019-11-06 $83.01 $83.09 $81.51 $81.72 $81.52 4,733,771
2019-11-05 $82.90 $83.53 $82.37 $83.14 $82.94 2,470,673
2019-11-04 $84.39 $84.55 $83.05 $83.14 $82.94 3,199,510
2019-11-01 $82.08 $83.68 $81.63 $83.66 $83.46 4,754,921
2019-10-31 $81.49 $81.96 $80.68 $81.63 $81.44 2,960,599
2019-10-30 $82.33 $82.35 $81.27 $81.80 $81.60 2,714,961
2019-10-29 $82.80 $82.80 $81.96 $82.22 $82.02 2,687,172
2019-10-28 $81.60 $82.74 $81.34 $82.48 $82.28 3,493,324
2019-10-25 $79.94 $81.67 $79.78 $81.35 $81.16 3,356,118
2019-10-24 $80.72 $80.72 $79.71 $80.15 $79.96 3,374,625
2019-10-23 $80.66 $81.55 $80.29 $80.43 $80.24 3,464,703
2019-10-22 $81.61 $81.93 $80.44 $80.74 $80.55 5,448,118
2019-10-21 $79.48 $80.35 $78.58 $80.09 $79.90 4,489,543
2019-10-18 $79.53 $79.93 $77.84 $78.65 $78.46 7,183,483
2019-10-17 $79.06 $79.86 $78.92 $79.61 $79.42 5,182,910
2019-10-16 $78.80 $79.12 $78.43 $78.73 $78.54 5,173,684
2019-10-15 $77.32 $79.08 $77.17 $78.86 $78.67 5,521,318
2019-10-14 $77.06 $78.05 $76.41 $76.94 $76.76 4,109,614
2019-10-11 $76.70 $77.81 $76.67 $77.12 $76.94 6,541,210
2019-10-10 $75.29 $76.24 $75.16 $76.05 $75.87 6,126,464
2019-10-09 $75.61 $75.90 $74.55 $74.72 $74.54 3,628,835
2019-10-08 $75.75 $76.32 $74.65 $75.05 $74.87 6,406,489
2019-10-07 $76.59 $77.52 $76.39 $76.63 $76.45 4,466,707
2019-10-04 $76.89 $77.77 $75.44 $76.82 $76.64 6,050,222
2019-10-03 $75.35 $76.82 $74.32 $76.66 $76.48 6,155,139
2019-10-02 $74.28 $75.74 $72.97 $75.16 $74.98 9,051,663
2019-10-01 $76.43 $77.64 $74.35 $74.65 $74.47 7,478,361
2019-09-30 $76.50 $77.13 $75.62 $76.25 $76.07 7,453,643
2019-09-27 $77.32 $78.62 $75.90 $76.45 $76.27 9,179,533
2019-09-26 $79.29 $79.40 $76.83 $77.04 $76.86 7,238,133
2019-09-25 $79.65 $80.34 $78.92 $79.28 $79.09 6,886,648
2019-09-24 $81.90 $82.08 $79.13 $79.78 $79.59 8,905,387
2019-09-23 $82.40 $83.24 $81.64 $81.71 $81.52 2,850,203
2019-09-20 $82.73 $83.34 $81.90 $82.71 $82.51 3,537,717
2019-09-19 $82.78 $83.72 $82.46 $82.65 $82.45 4,183,107
2019-09-18 $83.40 $83.55 $81.73 $82.79 $82.59 4,413,922
2019-09-17 $83.53 $83.94 $82.51 $83.57 $83.37 2,816,999
2019-09-16 $82.15 $84.12 $81.81 $83.86 $83.66 2,789,779
2019-09-13 $82.74 $83.57 $82.21 $82.42 $82.22 3,599,862
2019-09-12 $83.60 $83.67 $81.88 $82.63 $82.43 3,462,488
2019-09-11 $81.70 $83.56 $81.59 $83.38 $83.18 5,025,991
2019-09-10 $78.88 $81.79 $78.42 $81.73 $81.53 5,504,445
2019-09-09 $80.30 $80.32 $78.77 $79.32 $79.13 3,808,930
2019-09-06 $80.48 $80.88 $79.35 $79.47 $79.28 3,126,620
2019-09-05 $79.93 $80.86 $79.13 $80.34 $80.15 4,679,594
2019-09-04 $79.26 $79.43 $77.87 $79.17 $78.98 3,803,390
2019-09-03 $79.88 $80.85 $78.27 $78.66 $78.47 4,962,256
2019-08-30 $81.47 $81.52 $79.80 $80.37 $80.18 2,328,459
2019-08-29 $80.93 $81.38 $80.19 $81.11 $80.91 2,868,842
2019-08-28 $78.57 $80.76 $78.37 $80.06 $79.87 4,141,431
2019-08-27 $80.74 $81.23 $78.31 $78.92 $78.73 5,088,353
2019-08-26 $80.14 $80.51 $79.39 $80.20 $80.01 3,984,446
2019-08-23 $81.30 $82.44 $79.05 $79.44 $79.25 6,031,605
2019-08-22 $83.34 $83.35 $81.08 $81.62 $81.42 3,593,345
2019-08-21 $83.00 $83.59 $82.61 $83.26 $83.06 2,618,990
2019-08-20 $83.06 $83.54 $82.20 $82.47 $82.27 4,792,611
2019-08-19 $83.45 $83.74 $82.65 $83.39 $83.19 3,447,973
2019-08-16 $81.05 $82.55 $80.80 $82.46 $82.26 3,482,265
2019-08-15 $81.60 $81.72 $80.17 $80.33 $80.14 4,607,216
2019-08-14 $82.15 $82.63 $81.15 $81.25 $81.05 10,764,838
2019-08-13 $82.19 $84.63 $82.11 $83.61 $83.41 3,150,779
2019-08-12 $83.29 $83.84 $82.10 $82.47 $82.27 4,112,340
2019-08-09 $84.40 $85.05 $83.13 $84.03 $83.83 3,004,102
2019-08-08 $83.60 $85.01 $83.40 $84.80 $84.59 3,453,844
2019-08-07 $82.20 $83.80 $81.51 $83.33 $83.13 3,551,367
2019-08-06 $82.20 $83.24 $80.91 $83.08 $82.88 4,534,129
2019-08-05 $82.38 $82.58 $80.45 $81.29 $81.09 5,651,289
2019-08-02 $85.90 $85.90 $83.33 $84.02 $83.82 4,278,295
2019-08-01 $86.02 $87.60 $85.32 $85.91 $85.70 4,601,302
2019-07-31 $86.77 $87.70 $85.08 $85.68 $85.47 3,955,317
2019-07-30 $85.00 $86.79 $84.62 $86.75 $86.54 3,030,852
2019-07-29 $85.64 $85.95 $84.07 $85.46 $85.25 6,812,384
2019-07-26 $84.34 $85.73 $84.34 $85.65 $85.44 2,903,451
2019-07-25 $85.94 $85.95 $84.03 $84.13 $83.93 3,993,370
2019-07-24 $85.17 $86.13 $84.33 $86.08 $85.87 3,492,469
2019-07-23 $85.95 $86.19 $85.00 $85.31 $85.10 4,081,646
2019-07-22 $85.58 $86.49 $85.36 $85.90 $85.69 2,988,864
2019-07-19 $86.98 $87.15 $85.42 $85.61 $85.40 4,497,687
2019-07-18 $85.32 $86.92 $85.30 $86.79 $86.58 3,147,724
2019-07-17 $85.41 $86.07 $84.66 $85.54 $85.33 3,434,774
2019-07-16 $86.30 $86.30 $85.18 $85.46 $85.25 2,369,841
2019-07-15 $86.07 $86.51 $85.47 $86.18 $85.97 2,240,573
2019-07-12 $86.00 $86.33 $85.06 $85.82 $85.61 3,681,963
2019-07-11 $87.32 $87.32 $85.11 $85.94 $85.73 4,442,879
2019-07-10 $87.57 $88.07 $85.77 $87.14 $86.93 6,341,799
2019-07-09 $85.23 $87.08 $85.00 $86.98 $86.77 2,718,443
2019-07-08 $86.92 $86.92 $84.97 $85.76 $85.55 4,084,182
2019-07-05 $88.34 $88.86 $87.00 $87.21 $87.00 3,979,843
2019-07-03 $88.00 $88.91 $87.45 $88.89 $88.67 1,478,832
2019-07-02 $88.28 $88.29 $86.98 $87.62 $87.41 3,271,673
2019-07-01 $89.28 $89.30 $87.78 $88.25 $88.04 3,669,015
2019-06-28 $86.13 $87.94 $86.13 $87.71 $87.50 4,825,619
2019-06-27 $83.98 $86.12 $83.98 $85.95 $85.74 4,157,248
2019-06-26 $84.88 $85.10 $83.33 $83.80 $83.60 3,687,521
2019-06-25 $85.46 $85.88 $84.21 $84.41 $84.21 4,530,484
2019-06-24 $87.13 $87.22 $84.62 $84.73 $84.52 3,888,375
2019-06-21 $86.51 $87.26 $85.35 $87.26 $87.05 3,211,015
2019-06-20 $88.05 $88.77 $86.70 $86.97 $86.76 4,497,616
2019-06-19 $86.93 $87.37 $86.49 $86.99 $86.78 3,092,461
2019-06-18 $86.32 $87.46 $85.98 $86.96 $86.75 7,604,175
2019-06-17 $83.04 $85.49 $82.87 $85.35 $85.14 7,742,482
2019-06-14 $83.11 $83.11 $81.45 $81.49 $81.29 3,080,529
2019-06-13 $82.37 $83.10 $81.54 $83.02 $82.82 2,427,706
2019-06-12 $81.10 $81.94 $80.65 $81.72 $81.52 2,063,748
2019-06-11 $82.82 $83.01 $80.81 $81.18 $80.98 3,867,683
2019-06-10 $83.65 $83.87 $82.02 $82.09 $81.89 3,049,425
2019-06-07 $81.63 $83.17 $80.92 $82.84 $82.64 3,959,970
2019-06-06 $82.60 $82.92 $80.99 $81.36 $81.16 3,429,768
2019-06-05 $82.96 $83.18 $81.97 $82.62 $82.42 3,710,561
2019-06-04 $81.47 $82.73 $80.70 $82.54 $82.34 4,815,130
2019-06-03 $79.79 $81.32 $79.73 $80.36 $80.17 4,923,007
2019-05-31 $79.91 $80.59 $79.31 $79.44 $79.25 5,181,543
2019-05-30 $81.73 $82.02 $80.37 $80.83 $80.63 3,829,592
2019-05-29 $81.30 $82.06 $80.58 $81.27 $81.07 5,351,948
2019-05-28 $83.26 $83.77 $82.03 $82.03 $81.83 4,996,629
2019-05-24 $82.38 $83.42 $82.25 $82.91 $82.71 4,199,247
2019-05-23 $81.73 $82.08 $80.72 $81.85 $81.65 5,599,442
2019-05-22 $82.89 $83.37 $81.78 $82.68 $82.48 4,334,726
2019-05-21 $81.34 $83.38 $81.17 $83.27 $83.07 4,212,905
2019-05-20 $81.88 $82.04 $80.71 $80.77 $80.57 4,388,951
2019-05-17 $82.83 $83.89 $82.22 $82.56 $82.36 5,338,723
2019-05-16 $83.02 $84.84 $82.88 $83.49 $83.29 7,874,070
2019-05-15 $80.97 $82.60 $80.83 $82.46 $82.26 4,681,009
2019-05-14 $80.91 $82.50 $80.38 $81.77 $81.57 6,825,191
2019-05-13 $82.15 $82.56 $80.17 $80.41 $80.22 7,233,403
2019-05-10 $83.61 $84.31 $82.19 $83.92 $83.72 5,986,985
2019-05-09 $83.60 $85.12 $82.30 $84.32 $84.12 6,381,130
2019-05-08 $84.10 $85.58 $83.35 $84.49 $84.29 4,488,670
2019-05-07 $87.00 $87.57 $83.97 $84.77 $84.56 5,891,231
2019-05-06 $84.20 $87.87 $84.02 $87.66 $87.45 5,935,074
2019-05-03 $84.68 $86.32 $84.39 $86.21 $86.00 4,601,786
2019-05-02 $83.43 $84.75 $82.80 $84.58 $84.37 4,643,487
2019-05-01 $85.34 $85.45 $83.50 $83.64 $83.44 5,444,406
2019-04-30 $86.55 $86.86 $84.16 $85.20 $84.99 6,897,108
2019-04-29 $87.40 $87.71 $86.45 $86.68 $86.47 4,066,792
2019-04-26 $86.18 $87.34 $85.66 $87.24 $87.03 3,279,827
2019-04-25 $85.49 $86.50 $84.75 $86.25 $86.04 5,109,471
2019-04-24 $87.11 $87.25 $85.32 $85.86 $85.65 4,931,643
2019-04-23 $84.68 $87.43 $84.37 $86.92 $86.71 6,694,773
2019-04-22 $84.20 $85.39 $83.69 $84.52 $84.32 6,499,965
2019-04-18 $84.92 $85.64 $82.43 $84.63 $84.42 9,949,338
2019-04-17 $89.40 $89.47 $84.17 $84.83 $84.62 13,211,404
2019-04-16 $89.80 $90.00 $88.60 $88.99 $88.77 2,751,290
2019-04-15 $90.01 $90.41 $88.04 $89.10 $88.88 3,829,568
2019-04-12 $91.66 $91.95 $89.46 $89.90 $89.68 5,593,343
2019-04-11 $93.06 $93.14 $90.66 $90.85 $90.63 5,245,747
2019-04-10 $91.91 $93.00 $91.77 $92.80 $92.57 3,226,790
2019-04-09 $92.67 $93.16 $91.25 $91.45 $91.23 3,883,436
2019-04-08 $93.53 $93.68 $92.16 $93.17 $92.94 3,534,375
2019-04-05 $92.23 $93.87 $92.20 $93.80 $93.57 5,512,928
2019-04-04 $92.65 $92.89 $90.95 $91.91 $91.69 3,632,003
2019-04-03 $92.43 $92.98 $91.73 $92.68 $92.46 4,664,921
2019-04-02 $90.59 $91.99 $90.48 $91.73 $91.51 4,695,988
2019-04-01 $91.44 $91.75 $90.19 $90.43 $90.21 4,788,209
2019-03-29 $89.57 $90.80 $89.40 $90.54 $90.32 5,220,512
2019-03-28 $87.86 $88.97 $87.66 $88.89 $88.67 3,729,582
2019-03-27 $89.64 $89.78 $86.83 $87.76 $87.55 4,817,713
2019-03-26 $88.91 $89.79 $88.63 $89.72 $89.50 3,594,836
2019-03-25 $87.70 $88.48 $86.37 $87.99 $87.78 6,190,174
2019-03-22 $91.30 $91.58 $87.78 $87.86 $87.65 5,391,677
2019-03-21 $89.47 $92.06 $89.28 $91.92 $91.70 6,216,073
2019-03-20 $91.18 $91.60 $89.42 $90.33 $90.11 6,753,078
2019-03-19 $91.87 $91.92 $90.82 $91.24 $91.02 3,218,922
2019-03-18 $91.45 $92.91 $90.74 $91.56 $91.34 5,606,565
2019-03-15 $90.99 $91.62 $90.85 $91.27 $91.05 3,493,844
2019-03-14 $91.52 $92.10 $90.43 $90.57 $90.35 3,565,291
2019-03-13 $90.36 $91.71 $89.92 $91.69 $91.47 3,317,212
2019-03-12 $89.06 $90.75 $88.89 $89.97 $89.75 4,503,287
2019-03-11 $86.92 $89.10 $86.44 $89.04 $88.82 3,369,566
2019-03-08 $85.26 $86.81 $85.05 $86.46 $86.25 5,399,982
2019-03-07 $86.50 $87.49 $85.18 $86.56 $86.35 6,693,462
2019-03-06 $90.16 $90.22 $86.43 $86.53 $86.32 10,444,143
2019-03-05 $90.83 $92.05 $90.06 $90.22 $90.00 8,034,190
2019-03-04 $92.99 $92.99 $89.22 $90.90 $90.68 5,625,545
2019-03-01 $90.09 $91.84 $89.56 $91.81 $91.59 4,802,536
2019-02-28 $90.21 $90.42 $88.48 $89.14 $88.92 3,105,405
2019-02-27 $88.61 $90.59 $88.61 $90.28 $90.06 4,268,748
2019-02-26 $88.92 $89.71 $88.52 $88.83 $88.61 3,578,983
2019-02-25 $88.50 $89.78 $88.41 $89.53 $89.31 7,556,856
2019-02-22 $84.50 $85.88 $83.99 $85.74 $85.53 3,407,893
2019-02-21 $85.13 $85.27 $83.53 $84.09 $83.89 4,110,396
2019-02-20 $85.70 $86.26 $83.96 $85.30 $85.09 5,983,453
2019-02-19 $86.90 $87.34 $85.54 $85.64 $85.43 3,705,387
2019-02-15 $85.10 $86.60 $84.82 $86.59 $86.38 3,959,158
2019-02-14 $84.05 $85.02 $83.81 $84.78 $84.57 2,955,208
2019-02-13 $84.87 $85.30 $84.32 $84.43 $84.23 2,727,136
2019-02-12 $83.80 $84.53 $83.58 $84.42 $84.22 3,271,418
2019-02-11 $83.09 $83.33 $82.24 $83.08 $82.88 2,415,984
2019-02-08 $81.40 $82.87 $81.31 $82.68 $82.48 2,909,066
2019-02-07 $83.63 $84.09 $81.40 $81.99 $81.79 4,456,919
2019-02-06 $84.10 $84.82 $82.98 $84.28 $84.08 2,774,420
2019-02-05 $84.44 $85.73 $83.28 $83.80 $83.60 5,170,379
2019-02-04 $84.07 $84.42 $83.29 $84.34 $84.14 1,980,248
2019-02-01 $83.55 $84.31 $82.81 $83.99 $83.79 3,175,733
2019-01-31 $81.97 $83.75 $81.93 $83.60 $83.40 4,788,601
2019-01-30 $80.60 $82.36 $79.78 $82.29 $82.09 3,056,955
2019-01-29 $80.32 $80.45 $79.34 $80.07 $79.88 4,255,561
2019-01-28 $81.07 $81.31 $79.83 $80.03 $79.84 4,597,282
2019-01-25 $81.09 $82.47 $80.32 $82.37 $82.17 3,517,260
2019-01-24 $79.78 $80.59 $79.41 $80.55 $80.35 5,135,960
2019-01-23 $81.34 $81.77 $78.60 $79.78 $79.59 6,002,756
2019-01-22 $82.57 $82.79 $80.30 $80.86 $80.66 6,900,087
2019-01-18 $82.96 $83.42 $81.58 $83.38 $83.18 5,026,140
2019-01-17 $81.36 $83.15 $81.36 $82.40 $82.20 2,201,065
2019-01-16 $82.20 $83.97 $81.66 $81.91 $81.71 4,700,785
2019-01-15 $80.40 $82.20 $80.18 $82.20 $82.00 3,801,218
2019-01-14 $81.20 $81.65 $80.05 $80.12 $79.93 4,252,124
2019-01-11 $81.72 $82.37 $81.22 $82.00 $81.80 5,933,889
2019-01-10 $80.14 $82.27 $79.08 $82.16 $81.96 5,995,325
2019-01-09 $80.89 $81.59 $80.31 $80.82 $80.62 4,813,265
2019-01-08 $80.57 $80.98 $78.14 $80.48 $80.28 6,091,556
2019-01-07 $76.86 $79.87 $76.84 $79.50 $79.31 8,534,408
2019-01-04 $72.42 $75.24 $72.15 $75.02 $74.84 8,019,590
2019-01-03 $73.34 $73.55 $71.07 $71.21 $71.04 8,779,745
2019-01-02 $70.48 $72.92 $70.20 $72.86 $72.68 5,874,700
2018-12-31 $71.04 $71.99 $70.35 $71.75 $71.58 8,428,927
2018-12-28 $69.71 $71.62 $68.98 $70.09 $69.92 7,207,550
2018-12-27 $69.00 $70.08 $66.86 $69.58 $69.41 6,835,879
2018-12-26 $66.23 $70.39 $66.06 $70.26 $70.09 10,301,154
2018-12-24 $64.99 $66.87 $64.38 $65.42 $65.26 5,566,509
2018-12-21 $68.98 $69.04 $65.40 $65.74 $65.58 12,849,986
2018-12-20 $70.64 $71.16 $67.70 $68.66 $68.48 12,858,793
2018-12-19 $73.56 $75.26 $70.13 $71.16 $70.97 10,753,370
2018-12-18 $75.91 $75.95 $72.42 $73.65 $73.46 10,155,222
2018-12-17 $76.28 $77.92 $74.59 $75.05 $74.85 6,768,940
2018-12-14 $77.16 $78.14 $76.44 $76.79 $76.59 4,533,277
2018-12-13 $80.27 $80.61 $77.70 $77.87 $77.67 6,048,079
2018-12-12 $79.72 $80.96 $79.54 $80.08 $79.87 4,439,061
2018-12-11 $79.61 $80.45 $78.06 $78.87 $78.66 6,645,275
2018-12-10 $78.04 $79.50 $76.61 $79.13 $78.92 4,498,891
2018-12-07 $80.49 $81.43 $77.69 $78.19 $77.99 5,388,738
2018-12-06 $79.15 $80.92 $78.29 $80.70 $80.49 6,703,878
2018-12-04 $84.23 $85.33 $80.18 $80.46 $80.25 9,105,505
2018-12-03 $84.69 $84.96 $83.51 $84.63 $84.41 6,837,359
2018-11-30 $80.34 $81.65 $79.98 $81.65 $81.44 3,839,308
2018-11-29 $80.56 $81.62 $79.84 $80.45 $80.24 3,416,306
2018-11-28 $78.82 $81.09 $77.73 $80.93 $80.72 6,559,835
2018-11-27 $79.42 $79.43 $77.66 $77.97 $77.77 5,664,318
2018-11-26 $79.25 $80.33 $78.76 $79.89 $79.68 7,466,516
2018-11-23 $77.13 $79.63 $77.02 $78.09 $77.89 3,714,416
2018-11-21 $77.28 $78.29 $76.30 $77.87 $77.67 4,793,308
2018-11-20 $75.23 $77.54 $74.52 $76.45 $76.25 7,103,102
2018-11-19 $79.15 $79.44 $76.03 $76.91 $76.71 6,339,440
2018-11-16 $76.97 $80.07 $76.69 $79.52 $79.31 8,365,573
2018-11-15 $74.77 $78.05 $74.77 $77.55 $77.35 6,509,500
2018-11-14 $78.14 $78.52 $73.97 $74.93 $74.73 12,084,175
2018-11-13 $78.19 $79.54 $77.20 $77.28 $77.08 4,882,686
2018-11-12 $80.52 $80.78 $77.35 $77.66 $77.46 7,900,244
2018-11-09 $83.30 $83.45 $80.31 $80.78 $80.57 5,992,062
2018-11-08 $85.00 $85.87 $84.05 $84.21 $83.99 4,228,715
2018-11-07 $83.98 $85.69 $83.74 $85.34 $85.12 7,022,021
2018-11-06 $83.20 $84.57 $82.69 $83.24 $83.02 4,899,936
2018-11-05 $84.03 $84.38 $81.63 $83.51 $83.29 3,539,555
2018-11-02 $84.50 $85.99 $82.55 $83.96 $83.74 5,460,943
2018-11-01 $79.73 $83.98 $79.71 $83.74 $83.52 6,425,862
2018-10-31 $79.60 $80.61 $78.79 $79.11 $78.90 6,747,730
2018-10-30 $77.67 $79.55 $76.80 $78.36 $78.16 8,318,411
2018-10-29 $81.74 $82.13 $76.37 $77.92 $77.72 7,574,867
2018-10-26 $79.75 $81.48 $78.05 $80.42 $80.21 11,181,358
2018-10-25 $78.05 $81.75 $77.69 $80.44 $80.23 16,150,631
2018-10-24 $83.59 $83.89 $77.08 $77.28 $77.08 17,081,624
2018-10-23 $81.82 $85.07 $80.41 $83.42 $83.20 10,172,806
2018-10-22 $85.44 $85.65 $82.13 $83.49 $83.27 9,374,792
2018-10-19 $87.65 $88.91 $85.06 $85.42 $85.20 5,546,652
2018-10-18 $88.96 $89.30 $86.62 $87.54 $87.31 5,300,589
2018-10-17 $89.09 $89.38 $87.43 $89.30 $89.07 3,669,389
2018-10-16 $85.80 $89.74 $85.47 $89.45 $89.22 6,328,873
2018-10-15 $85.63 $86.14 $84.22 $84.94 $84.72 4,272,161
2018-10-12 $86.20 $86.72 $84.55 $86.10 $85.88 4,628,036
2018-10-11 $85.27 $86.68 $83.97 $84.41 $84.19 8,544,178
2018-10-10 $88.16 $88.71 $85.27 $85.44 $85.22 6,614,677
2018-10-09 $88.93 $90.38 $88.17 $88.41 $88.18 6,451,967
2018-10-08 $90.00 $91.09 $88.00 $89.50 $89.27 6,874,852
2018-10-05 $91.73 $92.87 $88.57 $90.45 $90.21 9,487,233
2018-10-04 $94.68 $94.70 $91.39 $91.84 $91.60 6,006,856
2018-10-03 $93.62 $95.34 $92.67 $94.90 $94.65 3,111,900
2018-10-02 $94.69 $94.87 $92.62 $93.20 $92.96 5,691,062
2018-10-01 $96.37 $96.50 $94.35 $94.59 $94.34 2,450,953
2018-09-28 $95.60 $96.54 $95.49 $95.87 $95.62 1,536,394
2018-09-27 $96.00 $96.50 $95.35 $95.99 $95.74 2,645,955
2018-09-26 $97.38 $97.60 $96.05 $96.12 $95.87 2,092,451
2018-09-25 $97.01 $97.40 $96.52 $96.90 $96.65 2,651,160
2018-09-24 $95.54 $96.80 $95.15 $96.62 $96.37 2,307,814
2018-09-21 $97.21 $97.41 $95.31 $95.54 $95.29 3,924,911
2018-09-20 $96.19 $97.18 $95.89 $97.16 $96.83 3,405,942
2018-09-19 $95.30 $96.37 $95.20 $95.57 $95.25 2,227,991
2018-09-18 $94.62 $95.67 $94.20 $95.45 $95.13 2,930,867
2018-09-17 $95.51 $96.12 $94.05 $94.30 $93.98 4,198,574
2018-09-14 $96.15 $96.92 $95.51 $95.83 $95.51 2,969,456
2018-09-13 $96.65 $96.87 $95.53 $95.90 $95.58 2,250,750
2018-09-12 $96.58 $96.96 $95.03 $96.23 $95.91 2,124,047
2018-09-11 $96.46 $96.92 $95.65 $96.54 $96.22 2,232,273
2018-09-10 $96.88 $97.17 $95.96 $96.56 $96.24 1,526,468
2018-09-07 $96.25 $97.77 $95.18 $96.41 $96.09 3,892,743
2018-09-06 $99.20 $99.62 $96.43 $96.69 $96.36 3,579,882
2018-09-05 $99.83 $99.84 $98.32 $99.24 $98.91 1,904,556
2018-09-04 $100.14 $100.31 $98.60 $100.01 $99.67 2,767,542
2018-08-31 $99.83 $100.57 $99.38 $100.14 $99.80 3,288,112
2018-08-30 $99.37 $100.70 $99.37 $99.93 $99.59 5,944,948
2018-08-29 $98.85 $99.82 $98.38 $99.55 $99.22 3,046,874
2018-08-28 $98.03 $98.69 $97.66 $98.66 $98.33 4,673,170
2018-08-27 $96.75 $98.41 $96.65 $98.00 $97.67 6,811,276
2018-08-24 $96.30 $96.96 $95.62 $96.40 $96.08 1,919,148
2018-08-23 $96.75 $97.07 $95.35 $96.03 $95.71 2,473,067
2018-08-22 $95.08 $96.90 $95.08 $96.70 $96.37 5,059,567
2018-08-21 $93.43 $95.40 $93.41 $95.13 $94.81 3,459,225
2018-08-20 $94.05 $94.34 $93.13 $93.30 $92.99 2,967,973
2018-08-17 $93.75 $94.17 $92.92 $93.99 $93.67 2,566,934
2018-08-16 $93.55 $94.30 $92.58 $93.92 $93.60 3,040,638
2018-08-15 $94.37 $94.61 $92.51 $93.08 $92.77 5,782,976
2018-08-14 $94.76 $95.66 $94.48 $94.89 $94.57 2,342,831
2018-08-13 $94.97 $95.25 $93.64 $94.50 $94.18 11,851,968
2018-08-10 $95.10 $96.24 $94.79 $94.95 $94.63 4,737,593
2018-08-09 $95.27 $97.02 $95.05 $95.25 $94.93 2,709,872
2018-08-08 $95.90 $96.40 $94.92 $95.41 $95.09 3,350,376
2018-08-07 $95.31 $96.06 $94.96 $95.95 $95.63 3,239,853
2018-08-06 $94.50 $95.38 $93.88 $94.89 $94.57 3,179,899
2018-08-03 $96.25 $96.32 $94.32 $94.71 $94.39 3,200,335
2018-08-02 $94.75 $96.14 $94.67 $95.98 $95.66 2,407,674
2018-08-01 $95.13 $96.26 $94.67 $95.37 $95.05 4,198,643
2018-07-31 $93.71 $95.65 $93.42 $95.29 $94.97 4,575,595
2018-07-30 $94.80 $95.06 $92.82 $93.42 $93.11 6,209,373
2018-07-27 $97.70 $97.82 $93.99 $94.97 $94.65 8,537,014
2018-07-26 $97.39 $98.56 $96.55 $97.64 $97.31 4,092,430
2018-07-25 $97.50 $98.88 $97.19 $97.72 $97.39 4,488,758
2018-07-24 $100.43 $100.84 $97.32 $97.75 $97.42 4,716,244
2018-07-23 $100.00 $100.45 $99.42 $99.81 $99.47 2,767,558
2018-07-20 $100.36 $101.06 $100.06 $100.13 $99.79 3,244,555
2018-07-19 $99.82 $100.73 $99.07 $100.40 $100.06 2,515,129
2018-07-18 $100.12 $100.25 $99.04 $100.13 $99.79 2,771,151
2018-07-17 $98.71 $100.44 $98.51 $100.35 $100.01 2,425,559
2018-07-16 $100.46 $100.64 $98.46 $98.92 $98.59 2,530,488
2018-07-13 $100.83 $101.05 $100.18 $100.56 $100.22 1,883,649
2018-07-12 $100.29 $100.96 $99.76 $100.84 $100.50 7,197,914
2018-07-11 $98.94 $100.10 $98.73 $99.73 $99.39 2,716,683
2018-07-10 $100.34 $100.63 $99.13 $99.64 $99.30 5,253,591
2018-07-09 $100.76 $101.17 $99.12 $100.09 $99.75 4,764,346
2018-07-06 $98.12 $100.33 $97.77 $100.25 $99.91 4,877,296
2018-07-05 $97.60 $98.08 $96.55 $97.49 $97.16 2,953,705
2018-07-03 $96.63 $97.60 $95.90 $97.01 $96.68 2,118,253
2018-07-02 $94.42 $96.33 $94.01 $96.29 $95.97 2,503,414
2018-06-29 $94.63 $96.45 $94.60 $95.19 $94.87 3,454,377
2018-06-28 $93.86 $94.46 $91.91 $94.17 $93.85 6,308,305
2018-06-27 $96.79 $97.09 $93.50 $93.62 $93.31 6,646,780
2018-06-26 $96.81 $97.35 $95.18 $96.73 $96.40 5,765,581
2018-06-25 $98.57 $98.68 $95.86 $96.40 $96.08 4,359,777
2018-06-22 $99.37 $99.54 $98.10 $99.08 $98.75 3,781,118
2018-06-21 $101.29 $101.55 $98.87 $99.06 $98.73 4,374,467
2018-06-20 $99.53 $101.18 $99.35 $101.15 $100.81 6,074,734
2018-06-19 $97.00 $99.08 $96.97 $98.85 $98.52 7,591,453
2018-06-18 $96.79 $97.71 $96.20 $97.45 $97.12 5,335,340
2018-06-15 $97.11 $97.72 $96.74 $97.18 $96.85 3,383,287
2018-06-14 $97.43 $97.81 $96.98 $97.59 $97.20 5,051,116
2018-06-13 $97.06 $97.99 $96.56 $97.18 $96.79 6,890,644
2018-06-12 $96.08 $97.43 $95.95 $96.93 $96.55 2,940,379
2018-06-11 $96.49 $96.69 $95.39 $95.92 $95.54 6,946,375
2018-06-08 $95.95 $96.77 $95.77 $96.30 $95.92 2,225,556
2018-06-07 $97.76 $97.80 $95.47 $96.55 $96.17 5,644,260
2018-06-06 $97.53 $98.22 $97.12 $97.77 $97.38 3,934,167
2018-06-05 $96.41 $97.49 $96.32 $97.17 $96.78 4,409,949
2018-06-04 $97.35 $97.63 $94.66 $96.44 $96.06 6,083,996
2018-06-01 $96.09 $97.01 $95.79 $96.65 $96.27 5,011,081
2018-05-31 $94.52 $96.04 $94.38 $94.67 $94.29 7,147,842
2018-05-30 $92.96 $94.46 $92.80 $94.16 $93.79 4,181,019
2018-05-29 $92.55 $93.38 $91.23 $92.47 $92.10 4,433,219
2018-05-25 $92.86 $93.41 $92.36 $93.00 $92.63 2,728,662
2018-05-24 $92.55 $93.06 $92.00 $92.73 $92.36 1,502,133
2018-05-23 $91.71 $93.23 $91.70 $92.44 $92.07 4,240,479
2018-05-22 $92.09 $92.98 $91.28 $92.21 $91.84 3,542,522
2018-05-21 $94.17 $94.42 $91.35 $91.78 $91.42 3,772,539
2018-05-18 $94.00 $94.32 $92.78 $93.57 $93.20 6,227,506
2018-05-17 $93.56 $94.08 $92.90 $93.78 $93.41 2,669,684
2018-05-16 $92.53 $93.86 $92.22 $93.46 $93.09 3,300,723
2018-05-15 $92.38 $92.52 $91.64 $92.28 $91.91 2,491,852
2018-05-14 $92.03 $93.11 $91.61 $92.82 $92.45 5,546,615
2018-05-11 $88.90 $91.74 $88.90 $91.65 $91.29 7,209,405
2018-05-10 $90.00 $91.03 $88.92 $89.04 $88.69 4,017,353
2018-05-09 $88.32 $90.34 $87.80 $89.80 $89.44 3,107,760
2018-05-08 $88.23 $88.28 $87.53 $88.07 $87.72 2,378,006
2018-05-07 $87.78 $89.00 $87.65 $88.50 $88.15 2,981,279
2018-05-04 $85.94 $88.08 $85.89 $87.37 $87.02 4,023,890
2018-05-03 $86.97 $88.08 $85.31 $85.92 $85.58 5,124,084
2018-05-02 $87.32 $88.65 $87.04 $87.45 $87.10 3,583,236
2018-05-01 $87.11 $88.01 $86.39 $87.91 $87.56 2,447,765
2018-04-30 $88.88 $89.16 $86.92 $86.98 $86.64 3,756,999
2018-04-27 $88.17 $89.00 $87.71 $88.42 $88.07 2,967,889
2018-04-26 $86.68 $88.25 $86.44 $87.84 $87.49 3,501,568
2018-04-25 $86.74 $87.23 $85.07 $86.35 $86.01 4,586,374
2018-04-24 $88.30 $88.57 $85.84 $86.45 $86.11 4,776,377
2018-04-23 $88.77 $89.06 $87.21 $88.06 $87.71 5,387,585
2018-04-20 $89.15 $89.68 $88.47 $88.93 $88.58 6,748,371
2018-04-19 $90.51 $91.12 $88.93 $89.21 $88.86 5,723,831
2018-04-18 $91.45 $91.90 $90.56 $90.74 $90.38 3,858,328
2018-04-17 $89.58 $91.49 $89.33 $91.12 $90.76 4,657,171
2018-04-16 $90.24 $90.43 $88.42 $88.90 $88.55 3,542,390
2018-04-13 $90.85 $90.98 $88.87 $89.58 $89.22 6,260,580
2018-04-12 $89.63 $91.08 $89.39 $90.45 $90.09 4,145,769
2018-04-11 $87.97 $90.18 $87.74 $89.15 $88.80 4,054,030
2018-04-10 $86.55 $88.88 $85.96 $88.47 $88.12 7,135,285
2018-04-09 $84.80 $86.57 $84.67 $85.11 $84.77 8,271,518
2018-04-06 $84.37 $85.18 $82.36 $82.90 $82.57 6,428,770
2018-04-05 $87.84 $87.84 $85.12 $85.47 $85.13 4,631,868
2018-04-04 $83.05 $87.60 $82.80 $87.22 $86.87 5,207,456
2018-04-03 $84.50 $85.25 $82.76 $84.35 $84.02 5,277,073
2018-04-02 $87.34 $87.43 $83.19 $83.85 $83.52 7,398,351
2018-03-29 $87.71 $89.08 $86.45 $87.73 $87.38 5,243,184
2018-03-28 $87.25 $87.75 $84.95 $87.01 $86.67 6,650,814
2018-03-27 $91.49 $91.72 $86.87 $87.16 $86.81 5,824,094
2018-03-26 $90.22 $91.22 $88.17 $91.05 $90.69 7,589,233
2018-03-23 $90.53 $91.23 $88.48 $88.60 $88.25 4,709,825
2018-03-22 $91.93 $93.08 $90.25 $90.26 $89.90 4,631,110
2018-03-21 $92.18 $93.51 $91.85 $93.04 $92.67 3,083,590
2018-03-20 $92.15 $92.91 $91.46 $92.11 $91.74 3,608,935
2018-03-19 $93.34 $93.89 $90.71 $91.89 $91.53 5,936,179
2018-03-16 $94.04 $94.40 $93.45 $93.57 $93.20 3,463,842
2018-03-15 $95.85 $95.89 $93.58 $94.03 $93.60 3,954,642
2018-03-14 $96.24 $96.46 $94.90 $95.52 $95.08 3,006,318
2018-03-13 $97.22 $97.87 $95.55 $95.94 $95.50 4,507,947
2018-03-12 $96.87 $97.29 $95.80 $96.98 $96.53 2,753,713
2018-03-09 $95.57 $96.86 $95.04 $96.45 $96.01 4,399,161
2018-03-08 $95.16 $95.62 $94.01 $94.99 $94.55 3,700,061
2018-03-07 $92.93 $94.97 $92.65 $94.83 $94.39 3,678,933
2018-03-06 $93.83 $94.00 $92.26 $93.65 $93.22 2,861,876
2018-03-05 $91.83 $93.78 $91.72 $93.38 $92.95 3,416,910
2018-03-02 $88.54 $92.13 $88.19 $91.96 $91.54 5,819,518
2018-03-01 $90.17 $90.57 $88.20 $89.52 $89.11 5,720,320
2018-02-28 $92.05 $92.55 $90.33 $90.36 $89.95 4,413,950
2018-02-27 $93.05 $93.62 $92.05 $92.09 $91.67 2,010,748
2018-02-26 $93.00 $93.56 $92.08 $93.19 $92.76 2,050,935
2018-02-23 $91.78 $92.58 $90.13 $92.54 $92.12 4,628,893
2018-02-22 $91.92 $93.11 $90.98 $91.17 $90.75 3,792,340
2018-02-21 $90.71 $93.37 $90.71 $91.05 $90.63 3,288,789
2018-02-20 $91.43 $93.12 $90.48 $90.83 $90.41 3,403,737
2018-02-16 $92.49 $93.56 $91.97 $92.47 $92.05 3,870,994
2018-02-15 $92.56 $92.95 $90.93 $92.73 $92.30 3,558,864
2018-02-14 $88.35 $92.08 $88.18 $91.65 $91.23 5,176,277
2018-02-13 $88.44 $89.60 $87.64 $89.31 $88.90 2,286,828
2018-02-12 $87.72 $89.83 $86.73 $88.79 $88.38 5,511,069
2018-02-09 $87.66 $88.06 $82.38 $87.02 $86.62 12,003,997
2018-02-08 $91.50 $92.00 $86.80 $86.82 $86.42 8,369,683
2018-02-07 $90.75 $92.29 $90.62 $91.42 $91.00 4,956,908
2018-02-06 $86.90 $91.21 $86.32 $91.05 $90.63 8,289,208
2018-02-05 $90.74 $93.04 $88.23 $88.34 $87.93 7,776,021
2018-02-02 $92.75 $93.44 $91.64 $91.89 $91.47 5,817,563
2018-02-01 $93.21 $94.45 $92.55 $93.61 $93.18 4,821,670
2018-01-31 $95.56 $95.93 $92.88 $93.37 $92.94 4,011,210
2018-01-30 $95.65 $96.28 $94.16 $95.03 $94.59 5,803,927
2018-01-29 $96.03 $97.98 $96.00 $97.03 $96.58 5,281,360
2018-01-26 $95.80 $96.85 $95.44 $96.19 $95.75 3,468,128
2018-01-25 $95.18 $95.70 $93.94 $95.41 $94.97 4,096,760
2018-01-24 $95.97 $96.07 $93.04 $94.34 $93.91 7,287,475
2018-01-23 $94.01 $96.23 $93.95 $95.82 $95.38 5,499,615
2018-01-22 $90.71 $94.01 $90.54 $93.89 $93.46 8,730,078
2018-01-19 $88.12 $89.02 $87.73 $88.92 $88.51 2,645,725
2018-01-18 $87.69 $88.47 $86.91 $87.89 $87.49 4,906,769
2018-01-17 $88.00 $88.33 $87.05 $88.02 $87.62 6,473,695
2018-01-16 $90.00 $90.33 $86.60 $86.84 $86.44 6,937,156
2018-01-12 $89.15 $89.95 $88.82 $89.62 $89.21 6,230,708
2018-01-11 $88.75 $89.35 $87.97 $89.14 $88.73 3,320,851
2018-01-10 $87.00 $88.74 $86.00 $88.59 $88.18 6,202,614
2018-01-09 $85.63 $87.73 $85.62 $87.49 $87.09 7,066,941
2018-01-08 $87.06 $87.20 $84.45 $85.31 $84.92 5,894,860
2018-01-05 $87.75 $87.75 $86.46 $87.04 $86.64 3,366,816
2018-01-04 $88.72 $88.80 $86.72 $87.35 $86.95 4,280,880
2018-01-03 $87.42 $88.82 $87.05 $88.37 $87.96 5,644,360
2018-01-02 $85.27 $87.24 $84.30 $87.21 $86.81 6,037,066
2017-12-29 $86.51 $86.77 $84.84 $84.87 $84.48 3,222,470
2017-12-28 $86.12 $86.31 $85.42 $86.20 $85.80 2,640,480
2017-12-27 $85.34 $86.03 $84.93 $85.88 $85.49 3,536,726
2017-12-26 $84.59 $85.42 $84.30 $85.17 $84.78 2,894,300
2017-12-22 $83.56 $84.75 $83.34 $84.59 $84.20 5,851,705
2017-12-21 $82.19 $83.39 $82.05 $83.08 $82.70 2,512,224
2017-12-20 $81.92 $82.35 $81.55 $82.14 $81.76 2,765,349
2017-12-19 $81.75 $82.54 $81.14 $81.56 $81.19 2,884,080
2017-12-18 $82.29 $82.47 $81.57 $81.82 $81.44 2,402,494
2017-12-15 $81.11 $81.87 $80.79 $81.82 $81.44 3,440,974
2017-12-14 $83.17 $83.30 $80.97 $81.32 $80.91 3,845,815
2017-12-13 $81.63 $83.44 $81.47 $82.92 $82.50 3,717,841
2017-12-12 $83.27 $83.32 $81.33 $81.69 $81.28 4,911,950
2017-12-11 $84.99 $84.99 $82.93 $83.07 $82.65 5,385,757
2017-12-08 $83.03 $84.44 $82.77 $83.93 $83.51 6,452,732
2017-12-07 $80.45 $82.47 $80.16 $82.28 $81.87 4,808,320
2017-12-06 $80.21 $80.61 $78.69 $79.95 $79.55 5,205,654
2017-12-05 $81.40 $82.68 $80.14 $80.35 $79.95 3,513,319
2017-12-04 $84.18 $85.11 $81.30 $81.43 $81.02 5,106,412
2017-12-01 $83.29 $84.14 $80.77 $83.42 $83.00 5,693,347
2017-11-30 $81.34 $83.39 $81.30 $83.19 $82.77 6,180,045
2017-11-29 $81.62 $82.37 $80.35 $81.00 $80.59 3,862,090
2017-11-28 $81.50 $81.60 $80.18 $81.39 $80.98 3,632,388
2017-11-27 $82.25 $82.54 $81.12 $81.22 $80.81 4,144,157
2017-11-24 $81.99 $82.36 $81.61 $81.96 $81.55 1,374,851
2017-11-22 $81.39 $81.88 $81.04 $81.71 $81.30 2,376,588
2017-11-21 $81.17 $81.64 $81.00 $81.28 $80.87 3,584,962
2017-11-20 $81.42 $81.59 $80.47 $80.87 $80.46 4,345,425
2017-11-17 $81.34 $81.69 $80.67 $81.43 $81.02 3,457,443
2017-11-16 $80.48 $81.93 $80.45 $81.43 $81.02 3,854,708
2017-11-15 $79.10 $80.73 $78.46 $80.05 $79.65 4,987,844
2017-11-14 $81.38 $81.55 $78.59 $80.06 $79.66 8,123,700
2017-11-13 $82.48 $82.55 $81.35 $81.68 $81.27 3,542,390
2017-11-10 $82.66 $83.04 $81.90 $82.77 $82.35 4,296,471
2017-11-09 $82.99 $83.31 $81.87 $82.92 $82.50 3,252,863
2017-11-08 $84.04 $84.41 $82.89 $83.21 $82.79 3,317,517
2017-11-07 $84.91 $85.07 $83.75 $84.14 $83.72 2,701,280
2017-11-06 $85.81 $86.06 $84.93 $85.03 $84.60 2,803,473
2017-11-03 $83.99 $85.81 $83.71 $85.60 $85.17 6,058,050
2017-11-02 $82.76 $84.22 $82.19 $83.90 $83.48 3,834,767
2017-11-01 $84.42 $84.75 $82.04 $82.47 $82.06 4,277,581
2017-10-31 $84.27 $85.25 $83.42 $83.64 $83.22 2,887,557
2017-10-30 $83.75 $85.13 $83.18 $84.01 $83.59 4,783,417
2017-10-27 $82.03 $84.02 $81.86 $83.80 $83.38 5,225,432
2017-10-26 $82.04 $82.91 $81.30 $81.81 $81.40 5,573,286
2017-10-25 $83.70 $84.00 $82.18 $82.87 $82.45 4,888,212
2017-10-24 $84.62 $84.81 $83.16 $83.58 $83.16 4,068,768
2017-10-23 $85.73 $85.78 $84.32 $84.46 $84.04 3,883,656
2017-10-20 $85.66 $85.94 $84.72 $85.62 $85.19 5,151,715
2017-10-19 $85.79 $86.14 $84.82 $85.71 $85.28 3,498,209
2017-10-18 $87.20 $87.52 $86.03 $86.23 $85.80 3,460,011
2017-10-17 $86.89 $87.45 $86.57 $86.74 $86.31 2,113,013
2017-10-16 $87.07 $88.55 $86.34 $86.92 $86.48 5,096,849
2017-10-13 $87.36 $87.45 $86.58 $86.66 $86.23 2,867,173
2017-10-12 $87.37 $87.53 $86.86 $87.29 $86.85 2,224,599
2017-10-11 $87.65 $87.78 $87.14 $87.37 $86.93 1,763,785
2017-10-10 $88.12 $88.13 $86.93 $87.63 $87.19 1,830,195
2017-10-09 $88.50 $88.60 $87.51 $87.73 $87.29 1,367,375
2017-10-06 $88.22 $88.98 $87.89 $88.32 $87.88 2,343,489
2017-10-05 $88.56 $88.77 $87.86 $88.51 $88.07 2,702,679
2017-10-04 $87.74 $88.48 $87.20 $88.24 $87.80 2,996,443
2017-10-03 $88.46 $88.46 $87.00 $87.78 $87.34 2,936,551
2017-10-02 $86.98 $88.13 $86.71 $87.97 $87.53 4,749,295
2017-09-29 $86.00 $86.69 $85.58 $86.57 $86.14 3,392,583
2017-09-28 $84.57 $86.35 $84.21 $85.88 $85.45 4,879,747
2017-09-27 $83.59 $84.79 $83.45 $84.47 $84.05 2,868,793
2017-09-26 $84.35 $84.54 $82.96 $83.25 $82.83 3,257,042
2017-09-25 $83.77 $84.92 $83.34 $84.25 $83.83 5,373,446
2017-09-22 $84.10 $84.18 $83.55 $83.91 $83.49 2,778,789
2017-09-21 $85.23 $85.68 $84.49 $84.59 $84.17 3,080,745
2017-09-20 $84.03 $85.23 $83.86 $85.17 $84.74 4,086,833
2017-09-19 $84.31 $84.31 $83.30 $83.69 $83.27 2,262,958
2017-09-18 $83.87 $84.71 $83.67 $84.03 $83.61 2,984,230
2017-09-15 $83.32 $83.91 $82.80 $83.66 $83.24 2,599,615
2017-09-14 $83.38 $83.91 $82.71 $83.19 $82.74 2,983,928
2017-09-13 $83.50 $83.97 $83.28 $83.53 $83.07 1,428,535
2017-09-12 $83.68 $83.90 $82.85 $83.52 $83.06 2,733,416
2017-09-11 $84.57 $84.57 $83.25 $83.88 $83.42 2,477,571
2017-09-08 $84.23 $84.65 $83.63 $83.82 $83.36 2,460,707
2017-09-07 $84.30 $84.55 $83.35 $84.35 $83.89 2,462,577
2017-09-06 $84.55 $84.78 $83.27 $84.22 $83.76 3,633,009
2017-09-05 $84.68 $84.75 $82.78 $83.98 $83.52 3,397,743
2017-09-01 $84.08 $84.90 $83.31 $84.62 $84.16 4,941,375
2017-08-31 $81.97 $84.21 $81.81 $83.83 $83.37 7,138,733
2017-08-30 $80.73 $82.10 $80.44 $81.56 $81.12 3,617,457
2017-08-29 $79.27 $81.02 $79.09 $80.59 $80.15 3,035,538
2017-08-28 $79.10 $80.30 $79.02 $80.23 $79.79 5,818,249
2017-08-25 $78.94 $78.97 $77.56 $77.81 $77.39 2,399,585
2017-08-24 $77.25 $78.75 $76.83 $78.55 $78.12 5,499,568
2017-08-23 $76.68 $77.71 $76.44 $76.97 $76.55 2,131,956
2017-08-22 $75.70 $77.32 $75.69 $77.17 $76.75 2,591,283
2017-08-21 $74.91 $75.52 $74.44 $75.37 $74.96 2,185,469
2017-08-18 $74.79 $75.58 $74.37 $74.95 $74.54 4,770,566
2017-08-17 $76.30 $76.97 $74.95 $75.03 $74.62 4,775,973
2017-08-16 $76.68 $77.26 $76.32 $76.49 $76.07 2,428,698
2017-08-15 $76.75 $76.95 $76.08 $76.47 $76.05 2,241,616
2017-08-14 $76.18 $76.85 $76.04 $76.44 $76.02 2,930,532
2017-08-11 $74.54 $75.82 $74.35 $75.77 $75.36 5,411,818
2017-08-10 $76.71 $76.80 $74.25 $74.47 $74.06 5,844,697
2017-08-09 $77.08 $78.23 $76.98 $77.26 $76.84 2,692,349
2017-08-08 $78.55 $79.06 $77.36 $77.67 $77.25 2,187,509
2017-08-07 $78.25 $78.60 $77.67 $78.55 $78.12 3,641,221
2017-08-04 $77.15 $78.26 $76.83 $78.23 $77.80 2,709,519
2017-08-03 $77.18 $77.38 $76.30 $76.83 $76.41 2,937,853
2017-08-02 $77.11 $77.67 $75.70 $77.18 $76.76 4,471,549
2017-08-01 $78.38 $78.68 $76.40 $77.09 $76.67 5,328,500
2017-07-31 $79.64 $79.81 $78.08 $78.17 $77.74 2,606,880
2017-07-28 $78.27 $79.94 $78.15 $79.74 $79.31 2,540,113
2017-07-27 $81.40 $81.41 $78.04 $78.74 $78.31 5,363,853
2017-07-26 $80.76 $81.36 $80.55 $80.79 $80.35 3,013,871
2017-07-25 $82.34 $82.38 $80.15 $80.61 $80.17 6,371,297
2017-07-24 $80.76 $81.79 $80.28 $81.75 $81.30 3,318,887
2017-07-21 $80.11 $81.08 $80.00 $80.77 $80.33 3,230,207
2017-07-20 $79.46 $80.88 $79.31 $80.14 $79.70 7,048,800
2017-07-19 $79.30 $79.96 $78.68 $79.11 $78.68 2,886,274
2017-07-18 $78.32 $78.56 $77.68 $78.22 $77.79 2,119,672
2017-07-17 $79.15 $79.76 $78.26 $78.31 $77.88 2,910,825
2017-07-14 $79.20 $79.82 $78.86 $79.07 $78.64 3,198,944
2017-07-13 $78.82 $79.77 $77.16 $79.18 $78.75 8,983,520
2017-07-12 $78.51 $78.74 $77.87 $78.58 $78.15 5,345,499
2017-07-11 $77.39 $78.18 $77.19 $77.84 $77.42 2,566,017
2017-07-10 $78.25 $78.43 $76.87 $77.09 $76.67 2,633,138
2017-07-07 $78.46 $78.66 $77.87 $78.26 $77.83 2,260,579
2017-07-06 $78.92 $79.27 $77.55 $77.96 $77.53 4,197,925
2017-07-05 $77.96 $79.62 $77.80 $79.40 $78.97 6,625,814
2017-07-03 $77.40 $78.32 $77.15 $77.91 $77.49 2,106,625
2017-06-30 $78.09 $78.10 $76.87 $77.18 $76.76 3,724,634
2017-06-29 $79.30 $79.37 $77.30 $78.22 $77.79 4,975,548
2017-06-28 $77.99 $79.53 $76.97 $79.24 $78.81 6,996,972
2017-06-27 $79.85 $80.21 $77.20 $77.27 $76.85 5,598,290
2017-06-26 $80.73 $80.89 $79.18 $80.10 $79.66 4,361,118
2017-06-23 $78.86 $80.48 $78.11 $80.31 $79.87 7,132,986
2017-06-22 $79.16 $80.25 $78.23 $79.20 $78.77 9,662,757
2017-06-21 $75.87 $78.55 $75.49 $78.51 $78.08 8,974,192
2017-06-20 $74.33 $76.60 $74.09 $74.98 $74.57 7,399,118
2017-06-19 $72.30 $74.55 $72.27 $74.16 $73.76 4,488,549
2017-06-16 $71.29 $71.67 $70.71 $71.60 $71.21 2,637,673
2017-06-15 $72.01 $72.43 $70.89 $71.55 $71.05 5,293,544
2017-06-14 $72.10 $73.08 $71.85 $72.54 $72.03 4,680,931
2017-06-13 $71.49 $72.08 $71.09 $72.07 $71.57 2,897,786
2017-06-12 $71.20 $71.55 $69.88 $71.26 $70.76 3,852,215
2017-06-09 $71.60 $72.75 $70.71 $71.35 $70.85 4,931,109
2017-06-08 $70.90 $71.74 $70.74 $71.62 $71.12 2,409,852
2017-06-07 $70.85 $71.23 $70.33 $70.83 $70.34 2,530,151
2017-06-06 $70.60 $71.44 $70.25 $70.66 $70.17 2,983,550
2017-06-05 $71.66 $71.75 $70.05 $70.66 $70.17 4,241,979
2017-06-02 $69.84 $71.30 $69.62 $71.10 $70.60 4,411,558
2017-06-01 $67.96 $69.84 $67.85 $69.58 $69.09 5,012,602
2017-05-31 $67.82 $67.98 $66.66 $67.71 $67.24 4,938,940
2017-05-30 $68.59 $68.81 $67.24 $67.46 $66.99 4,628,734
2017-05-26 $69.53 $69.83 $68.55 $68.72 $68.24 3,614,442
2017-05-25 $70.56 $70.56 $69.57 $69.76 $69.27 7,165,431
2017-05-24 $69.62 $70.49 $68.99 $70.10 $69.61 5,861,070
2017-05-23 $69.75 $69.91 $69.07 $69.65 $69.16 2,587,023
2017-05-22 $69.41 $70.03 $68.77 $69.61 $69.12 3,088,957
2017-05-19 $70.24 $70.78 $68.94 $69.14 $68.66 4,174,562
2017-05-18 $68.56 $70.27 $68.43 $70.00 $69.51 3,605,882
2017-05-17 $69.79 $69.92 $68.45 $68.57 $68.09 4,692,724
2017-05-16 $70.33 $70.78 $69.99 $70.68 $70.19 2,265,820
2017-05-15 $70.34 $70.67 $70.01 $70.23 $69.74 2,362,739
2017-05-12 $69.03 $70.26 $68.77 $70.03 $69.54 2,879,114
2017-05-11 $69.02 $69.42 $68.18 $69.09 $68.61 3,615,174
2017-05-10 $69.18 $69.46 $68.41 $69.19 $68.71 2,747,050
2017-05-09 $68.45 $69.46 $68.30 $69.35 $68.87 6,185,119
2017-05-08 $69.80 $69.96 $68.01 $68.25 $67.77 4,996,134
2017-05-05 $70.65 $70.65 $69.40 $70.15 $69.66 2,585,013
2017-05-04 $70.74 $71.02 $70.01 $70.72 $70.23 2,466,813
2017-05-03 $70.69 $70.96 $70.07 $70.48 $69.99 2,366,041
2017-05-02 $72.30 $72.38 $70.35 $70.90 $70.40 3,200,212
2017-05-01 $71.65 $72.20 $71.47 $72.13 $71.63 2,139,248
2017-04-28 $71.27 $71.73 $70.83 $71.44 $70.94 2,924,795
2017-04-27 $70.87 $71.64 $70.52 $71.19 $70.69 3,017,978
2017-04-26 $70.76 $70.98 $70.29 $70.55 $70.06 5,046,420
2017-04-25 $69.75 $71.04 $69.58 $70.58 $70.09 6,572,741
2017-04-24 $68.70 $69.36 $68.39 $69.16 $68.68 2,942,695
2017-04-21 $68.56 $68.75 $67.69 $67.98 $67.51 3,736,553
2017-04-20 $68.33 $68.81 $67.94 $68.60 $68.12 4,105,845
2017-04-19 $68.06 $68.91 $67.72 $68.09 $67.61 3,416,437
2017-04-18 $68.63 $68.68 $67.46 $67.85 $67.38 2,893,473
2017-04-17 $68.50 $69.00 $68.02 $68.81 $68.33 2,649,174
2017-04-13 $67.35 $68.89 $67.29 $68.47 $67.99 3,057,799
2017-04-12 $67.35 $67.93 $67.12 $67.44 $66.97 3,012,082
2017-04-11 $67.16 $67.60 $66.27 $67.12 $66.65 4,038,728
2017-04-10 $67.46 $68.26 $67.22 $67.31 $66.84 2,621,046
2017-04-07 $66.66 $67.44 $66.40 $67.32 $66.85 3,591,058
2017-04-06 $67.08 $67.20 $66.00 $66.84 $66.37 4,814,268
2017-04-05 $68.59 $69.02 $66.57 $66.93 $66.46 7,901,962
2017-04-04 $68.21 $68.95 $68.04 $68.34 $67.86 2,107,568
2017-04-03 $69.49 $70.00 $68.29 $68.31 $67.83 5,563,150
2017-03-31 $69.26 $69.64 $68.81 $69.34 $68.86 3,113,052
2017-03-30 $69.74 $69.83 $68.64 $69.25 $68.77 4,088,313
2017-03-29 $69.58 $70.52 $69.42 $69.73 $69.24 3,825,265
2017-03-28 $69.79 $70.40 $68.97 $69.31 $68.83 3,484,471
2017-03-27 $67.97 $70.00 $67.74 $69.75 $69.26 3,880,902
2017-03-24 $68.39 $69.05 $68.11 $68.72 $68.24 2,657,196
2017-03-23 $68.46 $69.20 $67.93 $68.16 $67.68 5,993,061
2017-03-22 $67.75 $68.69 $67.41 $68.42 $67.94 6,780,126
2017-03-21 $71.45 $71.53 $67.62 $67.76 $67.29 10,267,131
2017-03-20 $70.83 $71.36 $70.47 $71.23 $70.74 3,434,078
2017-03-17 $70.84 $71.59 $70.55 $71.02 $70.52 5,318,979
2017-03-16 $72.24 $72.35 $71.19 $71.46 $70.94 3,820,104
2017-03-15 $70.95 $72.58 $70.81 $72.32 $71.80 3,775,703
2017-03-14 $71.34 $71.41 $70.45 $70.84 $70.33 3,288,754
2017-03-13 $71.54 $71.76 $70.76 $71.63 $71.11 3,128,767
2017-03-10 $71.59 $71.59 $70.24 $71.50 $70.98 4,173,996
2017-03-09 $70.79 $71.56 $70.12 $70.96 $70.44 4,146,904
2017-03-08 $69.87 $71.52 $69.70 $70.61 $70.10 4,427,722
2017-03-07 $69.81 $70.49 $69.19 $69.59 $69.08 3,886,881
2017-03-06 $71.02 $71.14 $70.09 $70.73 $70.22 2,477,675
2017-03-03 $70.62 $71.48 $70.56 $71.35 $70.83 3,583,155
2017-03-02 $71.15 $72.43 $70.50 $70.60 $70.09 5,820,770
2017-03-01 $71.20 $71.81 $70.34 $71.47 $70.95 6,849,011
2017-02-28 $70.26 $71.34 $69.51 $70.21 $69.70 8,570,224
2017-02-27 $67.27 $70.61 $67.13 $70.48 $69.97 7,747,282
2017-02-24 $66.43 $67.42 $66.30 $67.24 $66.75 4,834,592
2017-02-23 $67.96 $67.96 $66.26 $67.14 $66.65 3,894,837
2017-02-22 $68.61 $69.11 $67.71 $67.79 $67.30 2,553,872
2017-02-21 $69.80 $69.92 $68.83 $69.01 $68.51 3,554,598
2017-02-17 $68.31 $69.51 $68.09 $69.45 $68.95 3,789,927
2017-02-16 $69.17 $69.85 $67.80 $68.69 $68.19 5,559,866
2017-02-15 $67.91 $69.21 $67.73 $69.11 $68.61 4,628,769
2017-02-14 $66.90 $68.08 $66.64 $67.99 $67.50 5,346,454
2017-02-13 $67.14 $67.51 $66.73 $66.98 $66.49 3,346,362
2017-02-10 $67.19 $67.38 $66.62 $66.75 $66.27 3,014,119
2017-02-09 $65.88 $67.19 $65.85 $67.07 $66.58 5,173,162
2017-02-08 $64.89 $66.15 $64.57 $65.89 $65.41 5,193,204
2017-02-07 $65.99 $66.13 $64.97 $65.32 $64.85 4,369,758
2017-02-06 $65.87 $66.13 $65.34 $65.87 $65.39 2,197,090
2017-02-03 $65.49 $66.03 $64.71 $65.98 $65.50 5,932,552
2017-02-02 $64.74 $65.33 $64.30 $65.11 $64.64 4,447,894
2017-02-01 $65.18 $65.27 $64.34 $64.96 $64.49 5,150,059
2017-01-31 $61.79 $64.99 $61.44 $64.90 $64.43 11,589,839
2017-01-30 $62.92 $63.05 $61.68 $62.32 $61.87 4,074,653
2017-01-27 $62.72 $63.46 $62.56 $63.42 $62.96 2,816,921
2017-01-26 $62.90 $63.52 $62.23 $62.63 $62.18 4,307,697
2017-01-25 $62.93 $63.18 $62.27 $62.78 $62.32 3,874,945
2017-01-24 $62.46 $62.69 $61.14 $62.44 $61.99 4,865,203
2017-01-23 $63.08 $63.43 $61.97 $62.36 $61.91 3,977,331
2017-01-20 $63.70 $64.01 $62.98 $63.15 $62.69 4,227,544
2017-01-19 $64.13 $64.33 $63.28 $63.62 $63.16 2,330,529
2017-01-18 $63.67 $64.32 $63.43 $64.24 $63.77 3,733,901
2017-01-17 $64.48 $64.49 $63.16 $63.43 $62.97 5,812,392
2017-01-13 $64.36 $65.79 $64.36 $65.00 $64.53 6,715,501
2017-01-12 $62.64 $64.89 $62.51 $64.48 $64.01 6,505,671
2017-01-11 $65.49 $65.95 $62.77 $63.49 $63.03 15,706,574
2017-01-10 $65.81 $65.87 $63.96 $65.75 $65.27 7,156,458
2017-01-09 $65.13 $65.68 $64.11 $65.36 $64.89 8,759,427
2017-01-06 $62.69 $63.88 $62.69 $63.35 $62.89 7,476,416
2017-01-05 $62.55 $62.97 $61.65 $62.47 $62.02 4,448,306
2017-01-04 $59.66 $62.51 $59.65 $62.34 $61.89 10,303,354
2017-01-03 $59.93 $60.34 $58.66 $59.59 $59.16 7,084,568
2016-12-30 $59.71 $60.01 $58.87 $59.19 $58.76 4,429,942
2016-12-29 $60.18 $60.48 $59.34 $59.66 $59.23 3,772,965
2016-12-28 $61.04 $61.13 $60.03 $60.13 $59.69 3,728,062
2016-12-27 $61.75 $62.35 $60.92 $60.95 $60.51 3,812,948
2016-12-23 $59.50 $61.70 $59.21 $61.53 $61.08 4,690,820
2016-12-22 $60.64 $60.65 $59.05 $59.47 $59.04 4,866,931
2016-12-21 $61.69 $61.88 $60.43 $60.46 $60.02 3,347,072
2016-12-20 $61.46 $61.97 $61.28 $61.73 $61.28 2,838,979
2016-12-19 $61.83 $62.65 $60.90 $61.01 $60.57 5,209,451
2016-12-16 $61.89 $62.70 $61.69 $61.95 $61.50 5,398,523
2016-12-15 $61.24 $61.96 $60.75 $61.94 $61.47 4,662,562
2016-12-14 $60.68 $61.45 $60.13 $60.90 $60.44 6,347,989
2016-12-13 $61.28 $61.62 $60.79 $60.91 $60.45 3,838,808
2016-12-12 $61.17 $61.41 $60.44 $60.98 $60.52 5,082,216
2016-12-09 $62.75 $63.77 $61.83 $61.90 $61.43 6,275,590
2016-12-08 $61.38 $62.19 $60.41 $62.10 $61.63 7,818,293
2016-12-07 $62.85 $63.38 $60.66 $61.79 $61.32 13,167,462
2016-12-06 $63.44 $64.47 $62.68 $64.38 $63.89 4,635,611
2016-12-05 $62.45 $63.74 $61.94 $63.21 $62.73 6,662,419
2016-12-02 $61.11 $62.67 $60.60 $61.81 $61.34 8,985,843
2016-12-01 $63.10 $63.35 $61.06 $61.14 $60.68 7,384,986
2016-11-30 $64.88 $64.94 $62.64 $62.67 $62.20 4,796,161
2016-11-29 $64.31 $65.28 $63.68 $64.57 $64.08 4,018,274
2016-11-28 $66.04 $66.20 $64.24 $64.35 $63.86 7,314,859
2016-11-25 $66.01 $66.48 $64.95 $66.40 $65.90 2,860,565
2016-11-23 $62.38 $65.84 $62.31 $65.74 $65.24 9,309,789
2016-11-22 $66.59 $66.66 $64.31 $64.63 $64.14 7,439,026
2016-11-21 $66.06 $66.46 $65.55 $66.36 $65.86 3,405,693
2016-11-18 $66.70 $67.05 $65.37 $65.98 $65.48 5,125,678
2016-11-17 $65.68 $66.75 $64.89 $66.48 $65.98 7,737,819
2016-11-16 $67.14 $67.79 $65.40 $65.51 $65.02 7,137,364
2016-11-15 $67.66 $67.93 $66.50 $67.71 $67.20 6,842,305
2016-11-14 $66.50 $68.16 $65.38 $68.13 $67.62 11,555,469
2016-11-11 $65.04 $66.45 $64.53 $66.21 $65.71 9,867,229
2016-11-10 $65.68 $66.91 $63.96 $65.79 $65.29 15,284,687
2016-11-09 $62.35 $64.52 $61.28 $63.78 $63.30 28,439,729
2016-11-08 $56.80 $58.56 $56.61 $57.79 $57.35 7,251,520
2016-11-07 $56.29 $57.54 $55.85 $57.34 $56.91 8,215,045
2016-11-04 $53.46 $55.31 $53.45 $54.87 $54.46 9,173,667
2016-11-03 $55.62 $55.96 $53.15 $53.31 $52.91 13,385,041
2016-11-02 $56.55 $56.65 $55.41 $55.42 $55.00 5,815,630
2016-11-01 $56.23 $56.96 $55.41 $56.84 $56.41 6,603,161
2016-10-31 $56.91 $57.05 $56.05 $56.15 $55.73 5,399,023
2016-10-28 $56.84 $57.73 $55.80 $56.84 $56.41 10,289,339
2016-10-27 $58.63 $58.99 $57.07 $57.13 $56.70 6,246,491
2016-10-26 $58.66 $59.14 $57.61 $57.99 $57.55 6,392,301
2016-10-25 $59.11 $59.56 $58.41 $58.67 $58.23 4,495,249
2016-10-24 $60.08 $60.18 $59.08 $59.15 $58.70 4,049,977
2016-10-21 $59.75 $60.49 $59.31 $59.73 $59.28 4,468,789
2016-10-20 $58.74 $60.13 $58.69 $59.89 $59.44 5,926,415
2016-10-19 $59.97 $60.14 $58.76 $58.82 $58.38 6,122,456
2016-10-18 $59.99 $60.53 $59.67 $59.89 $59.44 4,194,945
2016-10-17 $59.62 $59.84 $58.40 $59.07 $58.62 7,685,298
2016-10-14 $61.95 $62.13 $59.47 $59.56 $59.11 7,623,717
2016-10-13 $60.55 $61.97 $60.50 $61.34 $60.88 6,953,908
2016-10-12 $63.36 $63.76 $61.20 $61.27 $60.81 7,624,444
2016-10-11 $64.87 $65.57 $62.85 $63.44 $62.96 6,294,135
2016-10-10 $64.90 $65.78 $64.80 $65.52 $65.03 5,639,092
2016-10-07 $64.65 $64.89 $63.46 $64.15 $63.67 5,311,768
2016-10-06 $65.70 $65.90 $64.48 $64.66 $64.17 6,177,381
2016-10-05 $65.90 $67.30 $65.71 $66.72 $66.22 4,982,144
2016-10-04 $66.16 $66.75 $65.33 $65.66 $65.16 4,377,823
2016-10-03 $65.81 $66.19 $65.07 $66.18 $65.68 4,470,931
2016-09-30 $65.67 $66.63 $64.71 $66.29 $65.79 5,667,450
2016-09-29 $67.55 $67.80 $65.26 $65.52 $65.03 8,224,746
2016-09-28 $68.98 $69.08 $67.12 $67.80 $67.29 6,328,918
2016-09-27 $67.75 $68.94 $67.58 $68.75 $68.23 4,998,993
2016-09-26 $67.81 $68.19 $67.49 $67.77 $67.26 4,058,526
2016-09-23 $68.61 $69.21 $68.11 $68.14 $67.63 4,662,679
2016-09-22 $68.87 $69.03 $67.82 $68.83 $68.31 4,945,110
2016-09-21 $67.93 $68.51 $66.19 $68.28 $67.76 10,710,585
2016-09-20 $66.65 $67.89 $66.65 $67.51 $67.00 6,733,579
2016-09-19 $65.37 $67.48 $64.53 $65.89 $65.39 7,956,515
2016-09-16 $64.25 $64.85 $63.70 $64.71 $64.22 5,198,028
2016-09-15 $64.19 $65.10 $63.40 $64.93 $64.41 5,458,148
2016-09-14 $62.89 $64.54 $62.65 $63.90 $63.39 5,087,456
2016-09-13 $62.75 $63.02 $61.44 $62.37 $61.87 4,345,619
2016-09-12 $60.85 $63.46 $60.81 $63.46 $62.95 5,038,350
2016-09-09 $62.45 $63.21 $61.20 $61.25 $60.76 6,013,122
2016-09-08 $62.81 $63.70 $62.15 $63.54 $63.03 3,345,859
2016-09-07 $61.83 $63.01 $61.83 $62.71 $62.21 5,093,633
2016-09-06 $60.74 $62.02 $60.68 $61.73 $61.23 3,469,273
2016-09-02 $60.42 $60.85 $59.79 $60.15 $59.67 3,535,949
2016-09-01 $60.12 $60.59 $59.55 $60.34 $59.86 3,715,840
2016-08-31 $60.73 $60.94 $59.79 $60.09 $59.61 5,649,927
2016-08-30 $61.01 $61.72 $60.52 $60.86 $60.37 4,394,947
2016-08-29 $61.45 $61.53 $60.43 $61.04 $60.55 5,092,755
2016-08-26 $60.53 $61.76 $60.17 $61.10 $60.61 10,098,289
2016-08-25 $61.21 $61.97 $59.13 $60.39 $59.91 12,676,498
2016-08-24 $63.70 $64.89 $60.73 $61.04 $60.55 14,715,170
2016-08-23 $64.03 $64.17 $63.43 $63.78 $63.27 4,445,643
2016-08-22 $62.39 $63.57 $62.03 $63.50 $62.99 6,648,487
2016-08-19 $61.85 $62.19 $61.44 $61.85 $61.35 4,512,120
2016-08-18 $61.86 $62.52 $61.44 $62.21 $61.71 3,469,672
2016-08-17 $62.12 $62.40 $61.48 $61.96 $61.46 5,999,215
2016-08-16 $63.16 $63.24 $62.21 $62.29 $61.79 4,996,656
2016-08-15 $62.85 $63.76 $62.72 $63.35 $62.84 5,211,722
2016-08-12 $61.67 $62.65 $61.49 $62.52 $62.02 5,050,991
2016-08-11 $61.28 $62.18 $60.63 $61.96 $61.46 4,891,444
2016-08-10 $62.72 $62.77 $60.85 $60.96 $60.47 6,959,068
2016-08-09 $63.22 $63.22 $62.39 $62.92 $62.41 5,465,149
2016-08-08 $64.33 $64.48 $62.65 $62.98 $62.47 6,531,031
2016-08-05 $63.52 $64.40 $63.33 $64.19 $63.67 5,892,537
2016-08-04 $64.59 $64.95 $63.39 $63.50 $62.99 6,416,414
2016-08-03 $62.71 $64.39 $62.62 $64.38 $63.86 7,801,875
2016-08-02 $63.58 $64.03 $61.68 $63.00 $62.49 13,027,041
2016-08-01 $62.59 $64.43 $62.48 $63.57 $63.06 10,301,541
2016-07-29 $60.92 $62.14 $60.72 $62.07 $61.57 7,543,669
2016-07-28 $61.65 $62.05 $60.60 $61.32 $60.83 8,982,296
2016-07-27 $60.12 $61.80 $60.06 $61.62 $61.13 8,941,590
2016-07-26 $59.24 $60.07 $58.96 $59.88 $59.40 8,028,307
2016-07-25 $59.54 $59.66 $58.65 $59.50 $59.02 4,971,297
2016-07-22 $59.13 $59.68 $58.60 $59.30 $58.82 4,262,362
2016-07-21 $59.04 $59.68 $58.24 $58.90 $58.43 8,954,578
2016-07-20 $56.58 $58.40 $56.58 $58.33 $57.86 8,375,996
2016-07-19 $57.40 $57.79 $56.21 $56.43 $55.98 3,248,737
2016-07-18 $57.22 $57.67 $56.82 $57.51 $57.05 3,605,675
2016-07-15 $56.22 $57.26 $55.90 $57.13 $56.67 4,916,009
2016-07-14 $56.72 $56.78 $55.87 $56.17 $55.72 4,876,392
2016-07-13 $58.40 $58.51 $56.13 $56.23 $55.78 7,648,971
2016-07-12 $58.15 $58.48 $57.76 $57.93 $57.46 6,605,070
2016-07-11 $58.03 $58.23 $57.35 $57.37 $56.91 5,682,095
2016-07-08 $57.06 $57.97 $56.63 $57.59 $57.13 6,056,293
2016-07-07 $57.00 $57.40 $56.26 $57.07 $56.61 6,225,168
2016-07-06 $54.75 $56.64 $54.52 $56.58 $56.13 8,432,489
2016-07-05 $55.27 $55.59 $54.68 $55.11 $54.67 6,118,621
2016-07-01 $53.83 $55.88 $53.80 $55.81 $55.36 9,345,540
2016-06-30 $53.89 $54.48 $53.02 $54.08 $53.65 7,521,395
2016-06-29 $53.23 $54.26 $52.83 $54.06 $53.63 7,892,165
2016-06-28 $50.79 $52.14 $50.60 $52.00 $51.58 6,876,627
2016-06-27 $51.32 $52.04 $49.51 $49.68 $49.28 14,175,625
2016-06-24 $52.38 $53.39 $51.85 $51.85 $51.43 11,673,631
2016-06-23 $53.89 $54.64 $53.31 $54.52 $54.08 5,474,908
2016-06-22 $53.19 $54.59 $52.55 $53.30 $52.87 10,889,131
2016-06-21 $54.38 $54.38 $52.60 $53.19 $52.76 9,994,249
2016-06-20 $54.27 $54.77 $53.67 $54.16 $53.73 8,322,984
2016-06-17 $55.07 $55.07 $53.21 $53.37 $52.94 8,443,547
2016-06-16 $54.30 $54.87 $53.75 $54.86 $54.37 8,051,802
2016-06-15 $54.97 $55.44 $54.59 $54.74 $54.25 6,963,747
2016-06-14 $54.64 $55.32 $53.61 $54.50 $54.02 8,217,671
2016-06-13 $55.12 $56.18 $54.59 $54.74 $54.25 7,350,183
2016-06-10 $55.95 $56.34 $55.26 $55.67 $55.18 8,070,961
2016-06-09 $58.12 $58.88 $56.92 $56.97 $56.46 7,372,962
2016-06-08 $58.78 $58.94 $58.01 $58.69 $58.17 5,678,910
2016-06-07 $58.90 $59.29 $58.24 $58.62 $58.10 7,600,714
2016-06-06 $58.27 $59.75 $56.97 $59.67 $59.14 8,950,318
2016-06-03 $59.64 $59.80 $57.49 $58.10 $57.58 9,716,907
2016-06-02 $58.11 $59.87 $58.11 $59.84 $59.31 10,383,000
2016-06-01 $57.84 $58.59 $57.49 $58.17 $57.65 8,330,076
2016-05-31 $57.37 $58.49 $57.31 $58.05 $57.53 6,915,603
2016-05-27 $56.26 $56.87 $55.71 $56.84 $56.34 4,238,103
2016-05-26 $56.79 $56.85 $55.95 $56.22 $55.72 4,777,018
2016-05-25 $56.49 $57.09 $56.16 $56.79 $56.29 7,573,293
2016-05-24 $55.46 $56.04 $55.12 $55.88 $55.38 7,289,779
2016-05-23 $54.12 $55.43 $54.08 $54.81 $54.32 7,056,731
2016-05-20 $53.05 $54.12 $52.83 $54.08 $53.60 6,033,058
2016-05-19 $53.17 $54.00 $52.09 $52.68 $52.21 6,780,120
2016-05-18 $51.93 $53.64 $51.90 $53.24 $52.77 6,244,121
2016-05-17 $52.33 $53.25 $51.94 $52.30 $51.84 5,176,168
2016-05-16 $51.07 $52.73 $50.98 $52.71 $52.24 7,317,754
2016-05-13 $49.34 $50.98 $49.34 $50.44 $49.99 5,016,069
2016-05-12 $51.05 $51.17 $48.98 $49.55 $49.11 6,313,565
2016-05-11 $52.22 $52.58 $50.52 $50.61 $50.16 4,411,650
2016-05-10 $52.65 $52.70 $51.26 $52.42 $51.95 4,770,623
2016-05-09 $50.41 $52.76 $50.41 $52.22 $51.76 5,454,878
2016-05-06 $49.97 $51.03 $49.43 $50.36 $49.91 6,195,162
2016-05-05 $51.05 $51.24 $49.86 $50.46 $50.01 6,758,609
2016-05-04 $52.49 $52.67 $50.66 $50.74 $50.29 9,233,311
2016-05-03 $54.36 $54.59 $52.87 $52.94 $52.47 8,075,113
2016-05-02 $54.08 $55.05 $53.19 $55.00 $54.51 4,682,267
2016-04-29 $54.99 $55.35 $53.59 $53.93 $53.45 9,611,974
2016-04-28 $55.22 $56.78 $54.64 $55.16 $54.67 8,225,448
2016-04-27 $55.68 $55.99 $54.76 $55.44 $54.95 3,854,491
2016-04-26 $57.23 $57.36 $55.20 $56.05 $55.55 6,502,271
2016-04-25 $57.72 $58.31 $57.34 $57.60 $57.09 5,891,267
2016-04-22 $57.40 $57.88 $56.28 $57.86 $57.35 6,967,665
2016-04-21 $56.03 $57.53 $55.80 $57.40 $56.89 8,119,994
2016-04-20 $56.65 $57.00 $55.74 $56.32 $55.82 6,742,410
2016-04-19 $57.50 $57.61 $55.85 $56.27 $55.77 7,946,377
2016-04-18 $56.28 $57.77 $56.03 $57.37 $56.86 6,682,134
2016-04-15 $56.53 $56.80 $55.77 $56.58 $56.08 5,086,101
2016-04-14 $56.60 $57.04 $55.83 $56.66 $56.16 6,590,511
2016-04-13 $55.57 $56.46 $54.89 $56.32 $55.82 7,921,438
2016-04-12 $54.45 $55.25 $53.42 $54.99 $54.50 8,842,289
2016-04-11 $56.21 $56.34 $54.21 $54.46 $53.98 6,677,235
2016-04-08 $57.66 $57.75 $55.10 $55.84 $55.34 7,601,735
2016-04-07 $57.12 $58.38 $56.01 $56.81 $56.31 14,045,630
2016-04-06 $54.17 $57.66 $54.12 $57.59 $57.08 14,071,756
2016-04-05 $53.34 $54.85 $53.00 $53.81 $53.33 9,146,350
2016-04-04 $53.55 $55.09 $53.29 $53.87 $53.39 9,236,364
2016-04-01 $51.37 $53.35 $50.81 $53.16 $52.69 9,868,228
2016-03-31 $50.36 $52.50 $50.24 $51.66 $51.20 9,537,781
2016-03-30 $51.25 $52.24 $49.79 $50.17 $49.72 7,390,164
2016-03-29 $49.09 $50.66 $47.88 $50.58 $50.13 8,301,360
2016-03-28 $50.48 $50.71 $49.14 $49.40 $48.96 4,346,866
2016-03-24 $49.00 $51.10 $48.29 $50.05 $49.61 6,416,120
2016-03-23 $52.47 $53.08 $49.74 $49.87 $49.43 6,002,964
2016-03-22 $50.46 $52.91 $50.46 $52.50 $52.03 7,514,212
2016-03-21 $49.54 $51.45 $49.39 $50.83 $50.38 5,902,327
2016-03-18 $48.64 $50.24 $47.71 $49.65 $49.21 9,232,078
2016-03-17 $48.20 $49.12 $46.66 $48.46 $47.97 9,059,565
2016-03-16 $48.80 $49.62 $47.27 $48.31 $47.83 7,827,384
2016-03-15 $51.00 $51.22 $48.70 $48.90 $48.41 7,225,897
2016-03-14 $51.36 $52.42 $51.13 $51.90 $51.38 5,493,775
2016-03-11 $50.31 $51.38 $49.76 $51.31 $50.80 4,076,205
2016-03-10 $50.91 $51.80 $48.86 $49.65 $49.15 7,901,612
2016-03-09 $51.45 $51.74 $49.43 $50.52 $50.01 7,364,240
2016-03-08 $53.93 $53.93 $50.75 $50.99 $50.48 6,575,950
2016-03-07 $51.60 $54.71 $51.18 $53.80 $53.26 10,616,410
2016-03-04 $51.84 $53.40 $51.21 $51.94 $51.42 8,595,332
2016-03-03 $52.37 $52.65 $51.29 $51.72 $51.20 5,167,753
2016-03-02 $50.25 $52.41 $50.00 $52.30 $51.78 8,346,520
2016-03-01 $48.62 $50.34 $47.78 $50.21 $49.71 4,828,483
2016-02-29 $49.43 $49.79 $47.90 $47.90 $47.42 4,259,336
2016-02-26 $48.95 $49.82 $48.38 $49.40 $48.90 3,944,325
2016-02-25 $48.96 $49.73 $47.95 $48.55 $48.06 6,900,742
2016-02-24 $47.75 $48.98 $46.49 $48.76 $48.27 6,820,495
2016-02-23 $50.02 $50.36 $48.24 $48.24 $47.76 4,774,403
2016-02-22 $50.90 $51.48 $50.27 $50.66 $50.15 4,467,843
2016-02-19 $48.86 $50.14 $48.21 $50.12 $49.62 5,451,418
2016-02-18 $51.46 $51.50 $49.06 $49.17 $48.68 6,891,509
2016-02-17 $49.80 $51.16 $49.12 $50.95 $50.44 7,735,341
2016-02-16 $48.09 $49.05 $48.03 $48.97 $48.48 5,844,700
2016-02-12 $46.36 $47.19 $44.88 $47.05 $46.58 6,210,711
2016-02-11 $45.14 $46.18 $44.37 $45.73 $45.27 7,191,968
2016-02-10 $46.54 $48.14 $45.88 $46.05 $45.59 7,640,840
2016-02-09 $44.39 $47.54 $44.16 $45.88 $45.42 7,855,165
2016-02-08 $47.18 $47.34 $45.08 $45.81 $45.35 8,290,603
2016-02-05 $50.19 $50.56 $47.83 $48.49 $48.00 8,678,593
2016-02-04 $48.94 $51.99 $48.68 $50.38 $49.87 10,081,160
2016-02-03 $49.30 $49.93 $46.86 $49.37 $48.88 11,903,133
2016-02-02 $50.10 $50.42 $48.65 $49.14 $48.64 8,765,822
2016-02-01 $50.05 $51.46 $49.10 $50.96 $50.45 11,001,922
2016-01-29 $49.64 $51.13 $48.78 $50.55 $50.04 10,837,312
2016-01-28 $52.13 $52.34 $48.90 $49.71 $49.21 12,529,567
2016-01-27 $54.50 $54.72 $51.23 $51.65 $51.13 9,045,014
2016-01-26 $54.83 $55.01 $52.43 $54.11 $53.57 8,927,980
2016-01-25 $54.69 $56.65 $54.44 $54.49 $53.94 4,844,598
2016-01-22 $55.35 $55.92 $54.12 $55.31 $54.76 4,818,379
2016-01-21 $55.30 $56.57 $53.67 $53.73 $53.19 10,694,590
2016-01-20 $51.28 $56.06 $50.40 $55.14 $54.59 12,698,625
2016-01-19 $55.95 $56.33 $51.82 $52.86 $52.33 8,267,892
2016-01-15 $53.87 $55.16 $52.75 $55.10 $54.55 10,499,353
2016-01-14 $55.12 $57.62 $52.23 $56.86 $56.29 10,932,271
2016-01-13 $59.54 $59.60 $54.56 $54.74 $54.19 10,365,487
2016-01-12 $58.05 $60.27 $56.12 $58.82 $58.23 9,569,927
2016-01-11 $60.83 $61.24 $55.51 $57.14 $56.57 14,617,733
2016-01-08 $62.96 $63.39 $60.33 $60.51 $59.90 8,929,198
2016-01-07 $62.53 $63.35 $61.33 $61.82 $61.20 11,641,434
2016-01-06 $65.84 $66.11 $63.54 $64.35 $63.70 9,159,423
2016-01-05 $67.87 $68.50 $66.77 $67.22 $66.55 4,635,065
2016-01-04 $68.54 $69.11 $67.22 $67.83 $67.15 6,030,885
2015-12-31 $70.46 $70.96 $69.99 $70.20 $69.50 1,302,527
2015-12-30 $71.17 $71.87 $70.63 $70.86 $70.15 1,469,633
2015-12-29 $70.38 $71.56 $70.27 $71.54 $70.82 2,112,230
2015-12-28 $69.86 $70.38 $69.22 $69.72 $69.02 2,537,425
2015-12-24 $70.76 $71.12 $70.56 $70.88 $70.17 748,447
2015-12-23 $70.04 $70.86 $69.84 $70.73 $70.02 2,352,234
2015-12-22 $70.30 $70.50 $68.80 $69.60 $68.90 2,574,747
2015-12-21 $69.66 $70.00 $68.50 $70.00 $69.30 1,745,045
2015-12-18 $68.51 $70.19 $68.28 $69.20 $68.51 4,200,037
2015-12-17 $70.22 $70.40 $68.21 $68.97 $68.13 2,772,453
2015-12-16 $67.63 $69.82 $67.32 $69.74 $68.89 5,305,261
2015-12-15 $65.70 $67.25 $65.64 $66.81 $66.00 2,602,051
2015-12-14 $65.52 $66.57 $63.95 $64.95 $64.16 4,672,888
2015-12-11 $67.37 $67.86 $65.52 $65.73 $64.93 3,823,971
2015-12-10 $67.39 $68.50 $67.04 $68.15 $67.32 2,270,266
2015-12-09 $68.50 $68.82 $66.76 $67.43 $66.61 4,617,146
2015-12-08 $66.81 $69.25 $66.56 $69.06 $68.22 3,936,791
2015-12-07 $69.93 $69.98 $67.43 $67.61 $66.79 4,106,502
2015-12-04 $69.18 $70.31 $68.15 $70.29 $69.44 3,025,793
2015-12-03 $72.20 $72.23 $68.39 $68.91 $68.07 5,450,559
2015-12-02 $72.00 $73.39 $71.56 $71.70 $70.83 2,775,388
2015-12-01 $72.86 $72.86 $70.89 $72.11 $71.23 2,944,736
2015-11-30 $73.41 $73.80 $71.35 $72.29 $71.41 3,331,298
2015-11-27 $72.47 $73.47 $72.33 $72.62 $71.74 1,540,976
2015-11-25 $71.17 $72.70 $71.00 $72.45 $71.57 2,179,803
2015-11-24 $70.50 $71.11 $69.87 $71.00 $70.14 1,707,963
2015-11-23 $69.57 $71.29 $69.56 $70.72 $69.86 2,879,566
2015-11-20 $69.71 $70.29 $69.25 $69.58 $68.73 2,995,962
2015-11-19 $70.76 $71.17 $69.01 $69.41 $68.57 3,180,075
2015-11-18 $68.95 $70.81 $68.47 $70.68 $69.82 2,815,075
2015-11-17 $68.32 $69.82 $67.25 $68.65 $67.82 2,935,488
2015-11-16 $67.70 $68.80 $66.45 $68.15 $67.32 4,393,559
2015-11-13 $67.99 $69.83 $67.38 $68.27 $67.44 3,283,864
2015-11-12 $69.16 $70.00 $68.15 $68.32 $67.49 3,331,114
2015-11-11 $71.22 $71.41 $69.81 $69.82 $68.97 3,140,259
2015-11-10 $70.93 $71.21 $69.65 $71.08 $70.22 2,566,909
2015-11-09 $70.51 $71.76 $70.11 $71.33 $70.46 2,448,083
2015-11-06 $70.76 $71.17 $68.59 $70.70 $69.84 4,136,912
2015-11-05 $71.56 $71.69 $69.82 $70.74 $69.88 3,056,707
2015-11-04 $72.14 $72.45 $70.57 $72.03 $71.15 3,342,024
2015-11-03 $70.70 $72.53 $69.54 $71.62 $70.75 3,882,055
2015-11-02 $67.27 $71.11 $66.63 $70.98 $70.12 5,361,423
2015-10-30 $67.46 $67.68 $66.02 $66.63 $65.82 2,688,899
2015-10-29 $69.23 $70.12 $67.07 $67.31 $66.49 4,886,660
2015-10-28 $67.02 $69.06 $65.59 $69.06 $68.22 5,574,889
2015-10-27 $66.31 $67.35 $65.70 $67.33 $66.51 4,614,638
2015-10-26 $65.50 $67.30 $64.68 $65.89 $65.09 4,077,624
2015-10-23 $65.12 $66.06 $64.44 $65.67 $64.87 4,823,854
2015-10-22 $64.56 $65.40 $62.58 $64.19 $63.41 8,076,520
2015-10-21 $65.31 $65.67 $62.21 $64.33 $63.55 10,347,432
2015-10-20 $66.79 $66.79 $63.96 $64.31 $63.53 5,178,426
2015-10-19 $65.83 $68.41 $64.27 $66.56 $65.75 7,920,726
2015-10-16 $66.36 $67.54 $64.92 $66.05 $65.25 6,974,885
2015-10-15 $61.29 $66.33 $61.18 $66.31 $65.50 7,339,777
2015-10-14 $62.21 $63.42 $60.69 $61.82 $61.07 6,144,907
2015-10-13 $63.34 $65.20 $61.16 $61.16 $60.42 4,997,288
2015-10-12 $64.98 $65.56 $63.63 $63.98 $63.20 2,426,714
2015-10-09 $63.61 $65.50 $62.70 $64.76 $63.97 4,746,539
2015-10-08 $64.01 $64.25 $61.38 $63.65 $62.88 6,393,057
2015-10-07 $63.25 $65.46 $61.49 $64.30 $63.52 6,362,528
2015-10-06 $65.39 $65.83 $60.59 $63.22 $62.45 10,207,063
2015-10-05 $66.79 $68.02 $64.36 $66.00 $65.20 6,514,085
2015-10-02 $60.90 $65.75 $60.45 $65.48 $64.68 9,085,951
2015-10-01 $62.00 $62.60 $60.27 $62.43 $61.67 6,980,373
2015-09-30 $61.80 $63.15 $60.23 $62.24 $61.48 9,716,044
2015-09-29 $62.70 $64.56 $59.16 $60.02 $59.29 10,658,592
2015-09-28 $66.90 $67.06 $61.28 $62.65 $61.89 14,555,342
2015-09-25 $73.71 $73.92 $65.98 $67.50 $66.68 12,669,473
2015-09-24 $72.74 $72.98 $70.15 $72.46 $71.58 4,298,234
2015-09-23 $73.69 $74.85 $72.17 $73.36 $72.47 3,191,228
2015-09-22 $73.95 $74.74 $72.05 $73.44 $72.55 6,445,185
2015-09-21 $80.29 $80.34 $74.22 $75.16 $74.25 8,845,422
2015-09-18 $78.37 $79.82 $78.11 $79.44 $78.47 4,462,304
2015-09-17 $77.47 $80.64 $76.70 $79.76 $78.74 5,115,562
2015-09-16 $78.50 $78.87 $76.26 $77.27 $76.28 2,953,069
2015-09-15 $77.46 $78.40 $76.86 $78.02 $77.02 1,910,035
2015-09-14 $77.64 $77.83 $76.04 $77.25 $76.26 1,513,652
2015-09-11 $76.09 $77.51 $75.31 $77.50 $76.51 2,860,882
2015-09-10 $221.74 $229.30 $221.66 $228.67 $75.25 4,103,767
2015-09-09 $231.00 $231.93 $222.11 $222.74 $73.30 4,826,251
2015-09-08 $224.92 $229.05 $221.25 $228.80 $75.29 3,542,169
2015-09-04 $215.00 $222.03 $214.03 $218.67 $71.96 4,903,027
2015-09-03 $226.28 $227.88 $217.65 $218.14 $71.78 4,782,526
2015-09-02 $219.80 $225.10 $215.35 $224.79 $73.97 5,374,547
2015-09-01 $215.13 $221.33 $214.72 $215.51 $70.92 6,449,940
2015-08-31 $227.90 $231.59 $221.00 $222.09 $73.08 5,966,933
2015-08-28 $224.17 $229.23 $222.30 $229.04 $75.37 3,278,037
2015-08-27 $223.57 $225.80 $219.25 $224.56 $73.90 7,937,206
2015-08-26 $214.55 $218.99 $205.30 $218.99 $72.06 6,699,627

SPDR Biotech ETF (XBI) News Headlines

Here are the top picks from rising hedge fund stars at Sohn, including one that could nearly double

Sohn, one of the most anticipated hedge fund events of the year, kicks off with Next Wave Sohn, a session featuring the ideas of rising stars in the …

cnbc.com April 3, 2024
Recent SPDR Biotech ETF (XBI) News
Similar Companies to SPDR Biotech ETF (XBI) 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.