Materials Select Sector SPDR (XLB) Exchange: NYSE ARCA

Data as of March 28, 2024

$92.89 ($0.25) 0.27%

Materials Select Sector SPDR - Daily Information
Click for more stock information on Materials Select Sector SPDR.
Daily Information Data
Date March 28, 2024
Open $92.65
Previous Close $92.89
High $93.21
Low $92.47
Adjusted Open $92.65
Previous Adjusted Close $92.89
Adjusted High $93.21
Adjusted Low $92.47

About Materials Select Sector SPDR (XLB)

Historical Stock Data for Materials Select Sector SPDR (XLB)

Date Open High Low Close Adj.Close Volume
2024-03-28 $92.65 $93.21 $92.47 $92.89 $92.89 4,512,641
2024-03-27 $91.56 $92.67 $91.48 $92.64 $92.64 4,222,246
2024-03-26 $91.55 $91.72 $91.27 $91.33 $91.33 2,717,351
2024-03-25 $91.32 $91.77 $91.24 $91.40 $91.40 2,831,360
2024-03-22 $91.74 $91.96 $91.32 $91.37 $91.37 2,937,333
2024-03-21 $91.80 $92.08 $91.44 $91.94 $91.94 4,692,081
2024-03-20 $90.58 $91.89 $90.40 $91.56 $91.56 6,626,183
2024-03-19 $90.53 $90.81 $90.26 $90.65 $90.65 5,416,475
2024-03-18 $90.76 $91.36 $90.60 $90.64 $90.64 7,621,188
2024-03-15 $90.17 $91.20 $90.11 $90.80 $90.48 9,351,295
2024-03-14 $90.99 $91.20 $90.36 $90.76 $90.44 9,724,700
2024-03-13 $90.63 $91.66 $90.63 $91.24 $90.91 7,264,445
2024-03-12 $90.35 $90.47 $89.91 $90.35 $90.03 5,059,503
2024-03-11 $89.77 $90.74 $89.45 $90.36 $90.04 7,663,859
2024-03-08 $90.15 $90.20 $89.33 $89.35 $89.03 5,155,565
2024-03-07 $89.48 $90.29 $89.47 $89.87 $89.55 3,971,132
2024-03-06 $88.61 $89.09 $88.48 $88.78 $88.78 5,094,369
2024-03-05 $88.30 $88.87 $87.83 $88.13 $88.13 4,246,927
2024-03-04 $88.06 $88.75 $87.96 $88.60 $88.60 4,674,603
2024-03-01 $87.56 $88.18 $87.49 $87.96 $87.96 5,200,810
2024-02-29 $87.43 $87.80 $87.13 $87.56 $87.56 6,123,810
2024-02-28 $86.38 $87.22 $86.15 $86.90 $86.90 4,497,001
2024-02-27 $86.63 $86.85 $86.38 $86.63 $86.63 4,127,274
2024-02-26 $86.55 $86.67 $86.21 $86.31 $86.31 3,326,793
2024-02-23 $86.50 $86.96 $86.29 $86.83 $86.83 3,539,624
2024-02-22 $85.62 $86.45 $85.51 $86.32 $86.32 4,724,333
2024-02-21 $84.97 $85.51 $84.65 $85.46 $85.46 4,061,175
2024-02-20 $85.12 $85.26 $84.74 $84.99 $84.99 4,509,546
2024-02-16 $85.08 $85.75 $84.99 $85.17 $85.17 4,656,669
2024-02-15 $83.61 $84.85 $83.61 $84.72 $84.72 5,992,111
2024-02-14 $83.04 $83.31 $82.62 $83.15 $83.15 4,381,012
2024-02-13 $83.00 $83.24 $82.02 $82.62 $82.62 6,432,345
2024-02-12 $83.34 $84.19 $83.27 $83.80 $83.80 3,398,230
2024-02-09 $82.77 $83.18 $82.53 $83.14 $83.14 3,817,780
2024-02-08 $83.19 $83.20 $82.37 $82.96 $82.96 3,399,288
2024-02-07 $82.88 $83.30 $82.84 $83.07 $83.07 5,410,241
2024-02-06 $81.64 $82.59 $81.64 $82.41 $82.41 9,526,591
2024-02-05 $81.30 $81.49 $80.74 $80.98 $80.98 12,443,409
2024-02-02 $82.97 $83.49 $82.18 $83.09 $83.09 11,460,198
2024-02-01 $83.47 $83.71 $82.47 $83.58 $83.58 9,896,893
2024-01-31 $83.43 $83.54 $82.13 $82.21 $82.21 6,739,177
2024-01-30 $82.75 $83.69 $82.59 $83.30 $83.30 5,425,658
2024-01-29 $82.45 $82.95 $82.07 $82.92 $82.92 3,562,942
2024-01-26 $82.78 $82.98 $82.34 $82.51 $82.51 3,899,707
2024-01-25 $82.01 $82.52 $81.77 $82.48 $82.48 4,867,198
2024-01-24 $82.79 $83.00 $81.57 $81.62 $81.62 5,157,788
2024-01-23 $82.86 $83.11 $82.43 $82.74 $82.74 3,945,870
2024-01-22 $81.76 $82.62 $81.76 $82.47 $82.47 5,392,583
2024-01-19 $82.23 $82.38 $81.44 $82.23 $82.23 5,826,778
2024-01-18 $82.05 $82.27 $81.46 $82.15 $82.15 4,660,452
2024-01-17 $81.65 $82.18 $81.53 $81.89 $81.89 4,642,394
2024-01-16 $82.94 $83.09 $82.29 $82.49 $82.49 5,276,374
2024-01-12 $83.85 $84.04 $83.09 $83.45 $83.45 4,133,923
2024-01-11 $83.72 $83.72 $82.76 $83.37 $83.37 4,271,060
2024-01-10 $83.43 $83.70 $83.22 $83.62 $83.62 4,101,381
2024-01-09 $84.16 $84.16 $83.46 $83.73 $83.73 6,455,248
2024-01-08 $83.90 $84.72 $83.60 $84.70 $84.70 5,183,076
2024-01-05 $83.97 $84.81 $83.87 $84.34 $84.34 7,196,056
2024-01-04 $84.33 $84.72 $84.04 $84.20 $84.20 10,212,081
2024-01-03 $84.50 $84.90 $83.88 $84.47 $84.47 11,679,300
2024-01-02 $84.92 $85.53 $84.80 $85.39 $85.39 9,962,440
2023-12-29 $85.59 $85.78 $85.37 $85.54 $85.54 3,496,142
2023-12-28 $86.06 $86.21 $85.81 $85.88 $85.88 3,607,035
2023-12-27 $85.84 $86.30 $85.74 $86.21 $86.21 3,395,706
2023-12-26 $85.71 $86.25 $85.60 $86.00 $86.00 3,365,738
2023-12-22 $85.39 $85.79 $85.24 $85.60 $85.60 2,693,372
2023-12-21 $84.89 $85.09 $84.50 $85.07 $85.07 3,772,353
2023-12-20 $85.26 $85.47 $84.16 $84.18 $84.18 4,679,511
2023-12-19 $85.26 $85.69 $85.17 $85.49 $85.49 3,642,673
2023-12-18 $85.22 $85.40 $84.65 $84.71 $84.71 4,026,442
2023-12-15 $84.92 $85.70 $84.92 $85.17 $84.58 5,405,596
2023-12-14 $84.51 $85.86 $84.51 $85.39 $84.80 6,356,671
2023-12-13 $82.09 $84.04 $81.88 $84.00 $83.42 8,196,272
2023-12-12 $83.28 $83.60 $82.59 $82.99 $82.41 10,217,520
2023-12-11 $81.78 $82.52 $81.63 $82.51 $81.94 4,602,915
2023-12-08 $81.57 $82.32 $81.57 $81.93 $81.36 4,123,459
2023-12-07 $81.39 $81.72 $81.15 $81.63 $81.06 4,279,799
2023-12-06 $81.61 $81.88 $81.01 $81.08 $80.52 7,613,728
2023-12-05 $81.97 $82.02 $81.06 $81.25 $80.69 8,766,734
2023-12-04 $82.66 $83.26 $82.34 $82.38 $81.81 10,615,098
2023-12-01 $82.53 $83.64 $82.34 $83.35 $83.35 8,391,375
2023-11-30 $81.65 $82.48 $81.38 $82.41 $82.41 5,741,203
2023-11-29 $81.49 $81.97 $81.41 $81.60 $81.60 3,122,182
2023-11-28 $81.02 $81.62 $80.78 $81.18 $81.18 3,498,111
2023-11-27 $80.82 $81.11 $80.47 $81.02 $81.02 3,262,302
2023-11-24 $80.78 $81.39 $80.78 $81.12 $81.12 1,844,939
2023-11-22 $80.72 $80.89 $80.36 $80.77 $80.77 3,761,460
2023-11-21 $80.65 $81.02 $80.59 $80.72 $80.72 3,674,546
2023-11-20 $80.15 $80.66 $79.72 $80.41 $80.41 4,817,256
2023-11-17 $80.37 $80.54 $80.03 $80.27 $80.27 3,445,147
2023-11-16 $79.86 $80.21 $79.65 $80.12 $80.12 3,582,763
2023-11-15 $79.71 $80.61 $79.63 $79.88 $79.88 4,909,899
2023-11-14 $78.15 $79.89 $78.14 $79.53 $79.53 5,497,931
2023-11-13 $76.91 $77.57 $76.81 $77.25 $77.25 4,039,705
2023-11-10 $76.53 $77.42 $76.43 $77.36 $77.36 3,623,995
2023-11-09 $77.64 $77.65 $76.41 $76.46 $76.46 6,938,958
2023-11-08 $77.07 $77.34 $76.62 $77.12 $77.12 5,470,832
2023-11-07 $77.64 $77.70 $76.78 $76.88 $76.88 7,507,970
2023-11-06 $78.81 $78.86 $78.23 $78.40 $78.40 4,668,776
2023-11-03 $78.21 $79.33 $78.21 $78.79 $78.79 6,064,768
2023-11-02 $76.60 $77.60 $76.55 $77.57 $77.57 6,550,641
2023-11-01 $75.95 $76.27 $75.32 $76.10 $76.10 8,780,451
2023-10-31 $75.59 $76.28 $75.40 $76.06 $76.06 5,581,337
2023-10-30 $75.71 $76.02 $75.18 $75.72 $75.72 5,977,113
2023-10-27 $75.01 $75.51 $74.77 $74.95 $74.95 8,236,617
2023-10-26 $75.00 $75.66 $74.76 $74.98 $74.98 8,776,676
2023-10-25 $75.19 $75.32 $74.40 $74.46 $74.46 6,269,973
2023-10-24 $75.07 $75.79 $74.95 $75.34 $75.34 7,424,179
2023-10-23 $74.57 $75.24 $74.33 $74.46 $74.46 9,138,051
2023-10-20 $76.19 $76.34 $75.27 $75.30 $75.30 7,161,221
2023-10-19 $76.84 $77.48 $76.12 $76.22 $76.22 9,232,298
2023-10-18 $78.65 $78.65 $77.02 $77.12 $77.12 6,508,634
2023-10-17 $77.83 $79.44 $77.83 $79.17 $79.17 5,818,333
2023-10-16 $78.22 $78.92 $77.96 $78.40 $78.40 6,181,903
2023-10-13 $78.32 $78.66 $77.30 $77.64 $77.64 5,634,636
2023-10-12 $79.45 $79.45 $77.33 $77.93 $77.93 6,063,292
2023-10-11 $79.24 $79.56 $78.45 $79.11 $79.11 4,929,448
2023-10-10 $78.53 $79.57 $78.42 $78.92 $78.92 6,855,044
2023-10-09 $77.54 $78.32 $77.16 $78.09 $78.09 6,487,377
2023-10-06 $77.06 $78.53 $76.78 $77.99 $77.99 8,043,109
2023-10-05 $78.01 $78.43 $76.79 $77.26 $77.26 10,237,184
2023-10-04 $78.10 $78.34 $77.16 $78.21 $78.21 8,977,013
2023-10-03 $76.72 $78.28 $76.72 $77.30 $77.30 13,179,047
2023-10-02 $78.24 $78.35 $76.98 $77.51 $77.51 11,299,359
2023-09-29 $79.43 $79.44 $78.34 $78.55 $78.55 5,857,200
2023-09-28 $77.98 $78.96 $77.98 $78.68 $78.68 4,699,127
2023-09-27 $78.24 $78.35 $77.38 $77.84 $77.84 5,515,599
2023-09-26 $78.51 $78.93 $77.63 $77.85 $77.85 5,475,964
2023-09-25 $78.07 $79.03 $78.02 $78.99 $78.99 4,122,915
2023-09-22 $78.66 $79.05 $78.23 $78.37 $78.37 6,017,576
2023-09-21 $79.52 $79.55 $78.42 $78.45 $78.45 6,779,759
2023-09-20 $81.22 $81.42 $80.01 $80.06 $80.06 4,649,868
2023-09-19 $80.93 $81.29 $80.21 $80.91 $80.91 4,084,085
2023-09-18 $81.22 $81.40 $80.73 $80.98 $80.98 3,682,504
2023-09-15 $82.40 $82.76 $81.58 $81.71 $81.32 6,987,779
2023-09-14 $82.33 $82.80 $82.03 $82.63 $82.23 4,334,516
2023-09-13 $81.92 $82.09 $81.25 $81.48 $81.09 4,585,473
2023-09-12 $81.88 $82.34 $81.78 $81.96 $81.56 4,210,666
2023-09-11 $82.33 $82.73 $81.99 $82.15 $81.75 4,035,262
2023-09-08 $81.56 $82.15 $81.55 $81.80 $81.41 3,493,153
2023-09-07 $81.76 $82.05 $81.12 $81.72 $81.33 4,437,207
2023-09-06 $81.98 $82.47 $81.45 $82.09 $81.69 4,653,141
2023-09-05 $83.69 $83.76 $82.27 $82.27 $81.87 6,463,205
2023-09-01 $83.68 $84.04 $83.50 $83.82 $83.42 5,912,653
2023-08-31 $83.07 $83.28 $82.80 $82.89 $82.89 3,279,812
2023-08-30 $82.74 $83.08 $82.60 $82.93 $82.93 3,798,678
2023-08-29 $81.44 $82.78 $81.16 $82.74 $82.74 5,875,541
2023-08-28 $81.02 $81.78 $80.98 $81.39 $81.39 5,050,932
2023-08-25 $80.93 $81.17 $80.12 $80.80 $80.80 5,378,908
2023-08-24 $80.53 $81.26 $80.45 $80.56 $80.56 4,070,228
2023-08-23 $80.76 $81.18 $80.56 $80.90 $80.90 3,502,272
2023-08-22 $81.22 $81.36 $80.53 $80.77 $80.77 3,609,082
2023-08-21 $81.03 $81.15 $80.25 $80.84 $80.84 4,852,659
2023-08-18 $80.37 $81.02 $80.19 $80.83 $80.83 4,908,945
2023-08-17 $81.56 $82.07 $80.76 $80.84 $80.84 5,265,400
2023-08-16 $81.42 $81.83 $80.97 $81.00 $81.00 5,282,172
2023-08-15 $82.10 $82.28 $81.37 $81.55 $81.55 5,696,313
2023-08-14 $82.52 $82.91 $82.07 $82.90 $82.90 3,876,715
2023-08-11 $82.73 $83.14 $82.43 $82.72 $82.72 3,987,282
2023-08-10 $83.30 $83.78 $82.76 $82.95 $82.95 5,572,528
2023-08-09 $83.55 $83.72 $82.78 $82.89 $82.89 7,964,066
2023-08-08 $82.75 $83.39 $82.34 $83.23 $83.23 6,428,778
2023-08-07 $83.87 $84.26 $83.51 $84.12 $84.12 5,161,097
2023-08-04 $84.18 $84.79 $83.50 $83.57 $83.57 8,495,015
2023-08-03 $84.03 $84.46 $83.61 $83.76 $83.76 9,379,377
2023-08-02 $84.56 $85.05 $84.17 $84.28 $84.28 10,185,807
2023-08-01 $85.30 $85.69 $85.00 $85.34 $85.34 7,536,662
2023-07-31 $85.47 $85.86 $85.23 $85.72 $85.72 5,500,837
2023-07-28 $85.60 $85.61 $84.83 $85.27 $85.27 4,064,799
2023-07-27 $85.53 $85.78 $84.60 $84.68 $84.68 7,050,718
2023-07-26 $84.92 $85.46 $84.56 $85.23 $85.23 6,167,622
2023-07-25 $84.48 $85.84 $84.35 $85.52 $85.52 8,760,533
2023-07-24 $83.85 $84.16 $83.48 $84.01 $84.01 4,352,832
2023-07-21 $83.50 $83.88 $83.08 $83.75 $83.75 4,523,972
2023-07-20 $83.81 $83.93 $83.16 $83.74 $83.74 4,926,656
2023-07-19 $83.88 $84.10 $83.28 $83.54 $83.54 5,191,835
2023-07-18 $83.03 $84.24 $83.03 $83.99 $83.99 5,897,823
2023-07-17 $82.98 $83.51 $82.83 $83.34 $83.34 4,536,456
2023-07-14 $83.79 $83.79 $82.89 $83.26 $83.26 5,626,068
2023-07-13 $83.38 $83.85 $83.08 $83.75 $83.75 4,804,961
2023-07-12 $83.02 $83.35 $82.41 $83.10 $83.10 11,538,383
2023-07-11 $81.71 $82.08 $81.35 $82.02 $82.02 4,706,057
2023-07-10 $80.66 $81.71 $80.59 $81.22 $81.22 5,598,060
2023-07-07 $80.49 $82.05 $80.38 $81.24 $81.24 6,831,505
2023-07-06 $80.09 $80.59 $79.31 $80.54 $80.54 8,952,092
2023-07-05 $82.27 $82.35 $80.97 $81.13 $81.13 11,829,365
2023-07-03 $82.83 $83.54 $82.69 $83.18 $83.18 3,932,839
2023-06-30 $82.54 $83.08 $82.24 $82.87 $82.87 6,483,414
2023-06-29 $80.86 $82.14 $80.68 $82.10 $82.10 5,281,974
2023-06-28 $81.44 $81.44 $80.71 $81.08 $81.08 5,493,582
2023-06-27 $80.70 $81.70 $80.45 $81.64 $81.64 6,838,188
2023-06-26 $79.89 $80.61 $79.70 $80.50 $80.50 4,167,921
2023-06-23 $79.48 $79.82 $79.07 $79.67 $79.67 5,976,789
2023-06-22 $80.22 $80.39 $79.56 $80.32 $80.32 4,325,171
2023-06-21 $79.87 $80.85 $79.63 $80.51 $80.51 6,677,667
2023-06-20 $80.53 $80.70 $79.80 $80.25 $80.25 5,869,810
2023-06-16 $81.68 $81.79 $81.16 $81.75 $81.35 8,483,386
2023-06-15 $80.76 $81.87 $80.69 $81.55 $81.15 5,889,077
2023-06-14 $81.84 $81.91 $80.43 $80.86 $80.46 6,978,286
2023-06-13 $79.96 $81.25 $79.79 $81.20 $80.80 8,233,582
2023-06-12 $79.09 $79.46 $78.53 $79.36 $78.97 4,845,647
2023-06-09 $79.35 $79.47 $78.70 $79.00 $78.61 5,810,712
2023-06-08 $79.99 $80.22 $79.11 $79.66 $79.27 5,859,662
2023-06-07 $78.83 $80.02 $78.83 $79.95 $79.55 6,665,414
2023-06-06 $78.19 $79.21 $78.14 $79.01 $78.62 7,603,398
2023-06-05 $78.73 $79.39 $78.22 $78.51 $78.12 7,160,708
2023-06-02 $77.52 $78.75 $77.40 $78.57 $78.18 8,829,523
2023-06-01 $75.40 $76.24 $75.06 $76.02 $75.64 7,279,833
2023-05-31 $75.40 $75.65 $74.71 $75.02 $74.65 6,895,554
2023-05-30 $76.18 $76.32 $75.25 $75.83 $75.83 6,390,329
2023-05-26 $76.42 $76.72 $75.90 $76.24 $76.24 7,941,266
2023-05-25 $76.22 $76.23 $75.44 $75.86 $75.86 5,856,538
2023-05-24 $76.68 $76.75 $75.98 $76.13 $76.13 7,064,039
2023-05-23 $77.65 $77.86 $76.85 $77.01 $77.01 5,247,080
2023-05-22 $78.79 $79.01 $78.09 $78.22 $78.22 4,144,295
2023-05-19 $79.00 $79.03 $78.20 $78.63 $78.63 4,971,583
2023-05-18 $77.61 $78.51 $77.24 $78.43 $78.43 6,676,218
2023-05-17 $77.83 $78.28 $77.47 $77.97 $77.97 5,235,061
2023-05-16 $78.34 $78.42 $77.43 $77.46 $77.46 4,173,201
2023-05-15 $78.50 $78.82 $78.01 $78.76 $78.76 3,243,647
2023-05-12 $78.31 $78.45 $77.43 $78.10 $78.10 4,143,615
2023-05-11 $77.98 $78.22 $77.59 $77.96 $77.96 6,424,875
2023-05-10 $79.63 $79.63 $77.87 $78.73 $78.73 5,865,104
2023-05-09 $78.96 $79.09 $78.36 $78.68 $78.68 7,551,959
2023-05-08 $80.15 $80.26 $79.28 $79.40 $79.40 3,840,005
2023-05-05 $79.20 $79.94 $79.13 $79.66 $79.66 5,133,651
2023-05-04 $79.02 $79.53 $78.15 $78.34 $78.34 8,327,548
2023-05-03 $79.85 $80.24 $78.82 $78.85 $78.85 6,350,699
2023-05-02 $79.76 $79.87 $78.46 $79.73 $79.73 5,840,472
2023-05-01 $80.65 $81.04 $80.37 $80.51 $80.51 4,208,248
2023-04-28 $79.59 $80.69 $79.37 $80.55 $80.55 5,071,612
2023-04-27 $78.78 $79.65 $78.33 $79.62 $79.62 5,913,180
2023-04-26 $79.17 $79.44 $78.29 $78.55 $78.55 5,933,062
2023-04-25 $80.40 $80.48 $79.45 $79.49 $79.49 5,983,097
2023-04-24 $80.83 $81.27 $80.73 $81.25 $81.25 3,865,525
2023-04-21 $81.10 $81.19 $80.25 $80.70 $80.70 5,422,069
2023-04-20 $80.93 $81.68 $80.91 $81.42 $81.42 4,026,012
2023-04-19 $81.19 $81.59 $81.00 $81.51 $81.51 3,654,785
2023-04-18 $81.71 $82.01 $81.36 $81.74 $81.74 3,383,010
2023-04-17 $80.97 $81.42 $80.75 $81.40 $81.40 3,681,453
2023-04-14 $81.32 $81.89 $80.52 $80.93 $80.93 4,413,156
2023-04-13 $80.74 $81.79 $80.57 $81.52 $81.52 9,001,499
2023-04-12 $81.19 $81.37 $80.55 $80.69 $80.69 5,944,024
2023-04-11 $80.37 $81.07 $80.34 $80.63 $80.63 3,857,665
2023-04-10 $79.32 $80.15 $79.24 $80.01 $80.01 4,633,567
2023-04-06 $79.29 $79.71 $79.04 $79.63 $79.63 9,515,693
2023-04-05 $79.40 $79.93 $79.10 $79.82 $79.82 9,280,508
2023-04-04 $80.97 $81.01 $79.69 $80.00 $80.00 8,748,670
2023-04-03 $80.82 $81.38 $80.57 $81.17 $81.17 8,064,265
2023-03-31 $79.38 $80.70 $79.38 $80.66 $80.66 6,763,231
2023-03-30 $79.65 $79.70 $79.09 $79.37 $79.37 4,216,883
2023-03-29 $78.75 $78.88 $78.48 $78.83 $78.83 4,135,132
2023-03-28 $77.37 $77.88 $77.29 $77.75 $77.75 5,124,020
2023-03-27 $77.61 $77.93 $76.82 $77.38 $77.38 5,306,963
2023-03-24 $75.61 $76.99 $75.06 $76.81 $76.81 6,732,620
2023-03-23 $76.62 $77.73 $75.60 $76.19 $76.19 6,719,770
2023-03-22 $77.53 $78.11 $76.26 $76.28 $76.28 7,327,353
2023-03-21 $77.63 $77.99 $77.14 $77.66 $77.66 4,749,016
2023-03-20 $75.77 $76.77 $75.77 $76.73 $76.73 7,392,893
2023-03-17 $76.43 $76.45 $75.38 $75.51 $75.19 9,443,543
2023-03-16 $75.11 $76.80 $74.88 $76.70 $76.37 10,803,133
2023-03-15 $76.35 $76.52 $74.77 $75.83 $75.51 14,262,218
2023-03-14 $78.51 $79.28 $77.52 $78.37 $78.04 8,238,644
2023-03-13 $77.40 $78.44 $76.80 $77.38 $77.05 20,352,540
2023-03-10 $79.91 $79.93 $77.76 $78.18 $77.85 13,062,350
2023-03-09 $82.05 $82.32 $79.63 $79.88 $79.54 6,425,969
2023-03-08 $81.63 $82.19 $81.35 $81.99 $81.64 5,795,189
2023-03-07 $82.92 $82.92 $81.30 $81.59 $81.24 6,760,305
2023-03-06 $84.27 $84.27 $83.09 $83.23 $82.88 5,481,423
2023-03-03 $83.96 $84.65 $83.31 $84.60 $84.24 5,997,380
2023-03-02 $82.04 $83.61 $81.85 $83.41 $83.41 6,334,300
2023-03-01 $82.01 $83.27 $82.00 $82.47 $82.47 7,740,826
2023-02-28 $81.44 $82.36 $81.29 $81.83 $81.83 8,546,757
2023-02-27 $81.71 $82.23 $81.38 $81.46 $81.46 6,469,774
2023-02-24 $79.29 $81.30 $78.87 $81.19 $81.19 9,324,084
2023-02-23 $80.86 $81.20 $79.46 $80.65 $80.65 5,596,333
2023-02-22 $80.32 $80.96 $79.91 $80.56 $80.56 5,934,386
2023-02-21 $80.88 $81.16 $79.84 $79.96 $79.96 5,900,310
2023-02-17 $81.50 $81.58 $80.86 $81.30 $81.30 3,726,224
2023-02-16 $81.86 $83.03 $81.66 $82.07 $82.07 4,336,900
2023-02-15 $82.10 $83.03 $81.88 $83.01 $83.01 3,978,425
2023-02-14 $82.11 $82.88 $81.70 $82.65 $82.65 4,107,474
2023-02-13 $82.17 $82.63 $81.64 $82.46 $82.46 2,748,457
2023-02-10 $81.55 $82.15 $81.06 $82.03 $82.03 3,507,964
2023-02-09 $83.57 $83.75 $81.36 $81.73 $81.73 8,330,587
2023-02-08 $83.16 $83.96 $82.87 $82.93 $82.93 5,265,933
2023-02-07 $82.38 $83.81 $82.34 $83.60 $83.60 7,553,022
2023-02-06 $82.67 $83.00 $82.05 $82.49 $82.49 6,262,343
2023-02-03 $84.01 $84.68 $83.29 $83.41 $83.41 5,937,876
2023-02-02 $84.84 $85.19 $83.67 $84.94 $84.94 6,163,992
2023-02-01 $84.16 $85.90 $83.61 $85.21 $85.21 7,223,630
2023-01-31 $82.89 $84.68 $82.89 $84.65 $84.65 3,871,370
2023-01-30 $82.89 $83.88 $82.72 $82.83 $82.83 5,210,919
2023-01-27 $83.10 $83.99 $83.02 $83.40 $83.40 3,419,779
2023-01-26 $82.57 $83.71 $82.31 $83.67 $83.67 5,753,117
2023-01-25 $82.19 $83.30 $81.91 $83.27 $83.27 3,602,041
2023-01-24 $82.59 $83.22 $81.90 $83.10 $83.10 4,680,555
2023-01-23 $82.67 $83.40 $82.27 $83.05 $83.05 6,248,750
2023-01-20 $81.36 $82.84 $80.93 $82.78 $82.78 3,448,710
2023-01-19 $81.16 $81.49 $80.51 $81.15 $81.15 4,079,890
2023-01-18 $83.71 $83.83 $81.74 $81.78 $81.78 4,722,548
2023-01-17 $83.93 $84.09 $82.87 $82.95 $82.95 3,471,562
2023-01-13 $82.80 $83.96 $82.73 $83.79 $83.79 3,482,568
2023-01-12 $83.16 $83.52 $82.33 $83.28 $83.28 3,893,799
2023-01-11 $82.55 $83.01 $82.06 $82.97 $82.97 4,922,865
2023-01-10 $80.91 $81.75 $80.46 $81.69 $81.69 4,024,487
2023-01-09 $81.03 $81.96 $80.61 $80.88 $80.88 8,395,719
2023-01-06 $78.42 $80.55 $78.42 $80.37 $80.37 4,364,591
2023-01-05 $77.72 $78.14 $77.14 $77.70 $77.70 4,106,319
2023-01-04 $77.99 $79.17 $77.95 $78.95 $78.95 4,871,150
2023-01-03 $77.81 $78.32 $76.89 $77.60 $77.60 5,342,010
2022-12-30 $77.66 $77.95 $77.03 $77.68 $77.68 2,909,431
2022-12-29 $77.82 $78.56 $77.82 $78.23 $78.23 3,223,061
2022-12-28 $78.57 $78.87 $77.33 $77.39 $77.39 2,523,225
2022-12-27 $78.71 $79.11 $78.25 $78.59 $78.59 2,434,272
2022-12-23 $77.98 $78.54 $77.55 $78.52 $78.52 3,101,174
2022-12-22 $78.18 $78.18 $76.66 $77.98 $77.98 3,315,583
2022-12-21 $78.47 $79.07 $78.28 $78.74 $78.74 2,877,745
2022-12-20 $77.69 $78.52 $77.66 $78.06 $78.06 2,820,943
2022-12-19 $78.42 $78.87 $77.18 $77.55 $77.55 3,229,958
2022-12-16 $78.79 $79.32 $78.30 $79.08 $78.56 7,285,260
2022-12-15 $80.53 $80.61 $79.22 $79.42 $79.42 5,228,145
2022-12-14 $82.47 $83.00 $81.29 $81.92 $81.92 7,817,603
2022-12-13 $84.20 $84.36 $82.22 $82.81 $82.81 6,288,031
2022-12-12 $81.03 $81.70 $80.74 $81.68 $81.68 3,193,055
2022-12-09 $81.59 $82.29 $80.96 $80.98 $80.98 3,936,193
2022-12-08 $81.72 $82.21 $81.53 $81.79 $81.79 2,761,894
2022-12-07 $81.24 $81.99 $80.99 $81.19 $81.19 4,083,604
2022-12-06 $82.15 $82.65 $80.78 $81.37 $81.37 4,747,806
2022-12-05 $83.13 $83.46 $81.97 $82.10 $82.10 4,726,244
2022-12-02 $81.77 $83.98 $81.77 $83.76 $83.76 3,412,524
2022-12-01 $83.32 $83.41 $82.13 $82.85 $82.85 4,107,946
2022-11-30 $80.83 $82.78 $80.08 $82.75 $82.75 7,312,524
2022-11-29 $80.83 $81.24 $80.58 $80.80 $80.80 2,835,615
2022-11-28 $81.77 $81.80 $80.37 $80.53 $80.53 3,232,049
2022-11-25 $82.28 $82.43 $82.10 $82.37 $82.37 1,228,285
2022-11-23 $82.00 $82.48 $81.79 $82.40 $82.40 4,248,200
2022-11-22 $80.86 $82.10 $80.68 $82.08 $82.08 3,607,061
2022-11-21 $79.42 $80.53 $79.24 $80.26 $80.26 3,619,112
2022-11-18 $80.27 $80.27 $79.25 $79.99 $79.99 3,745,567
2022-11-17 $79.00 $79.51 $78.48 $79.46 $79.46 4,679,361
2022-11-16 $80.71 $80.97 $80.07 $80.23 $80.23 6,398,898
2022-11-15 $82.03 $82.08 $80.22 $81.02 $81.02 7,227,533
2022-11-14 $80.98 $82.26 $80.90 $81.14 $81.14 6,366,926
2022-11-11 $81.18 $82.18 $81.01 $81.25 $81.25 6,491,167
2022-11-10 $79.16 $80.34 $78.78 $80.28 $80.28 8,718,280
2022-11-09 $76.96 $77.65 $75.90 $76.07 $76.07 6,603,912
2022-11-08 $76.45 $78.08 $76.24 $77.32 $77.32 6,156,793
2022-11-07 $75.89 $76.06 $75.10 $76.01 $76.01 5,576,569
2022-11-04 $74.75 $75.98 $74.13 $75.42 $75.42 9,639,840
2022-11-03 $71.44 $73.39 $71.27 $72.89 $72.89 8,729,456
2022-11-02 $74.57 $75.21 $72.31 $72.34 $72.34 15,733,311
2022-11-01 $75.19 $75.27 $73.65 $74.27 $74.27 11,659,040
2022-10-31 $74.34 $74.95 $73.97 $74.08 $74.08 4,791,730
2022-10-28 $73.78 $74.90 $73.42 $74.75 $74.75 4,627,403
2022-10-27 $74.31 $74.89 $73.87 $74.01 $74.01 4,976,977
2022-10-26 $74.10 $74.97 $73.58 $74.20 $74.20 6,765,334
2022-10-25 $71.95 $73.73 $71.86 $73.68 $73.68 6,001,296
2022-10-24 $72.61 $73.00 $71.76 $71.90 $71.90 6,737,390
2022-10-21 $69.77 $72.42 $69.70 $72.32 $72.32 8,340,468
2022-10-20 $70.51 $71.78 $69.73 $69.90 $69.90 5,708,283
2022-10-19 $70.73 $71.32 $69.98 $70.41 $70.41 4,345,205
2022-10-18 $71.56 $72.00 $70.46 $71.25 $71.25 7,979,441
2022-10-17 $69.56 $70.35 $69.47 $69.88 $69.88 5,735,735
2022-10-14 $71.02 $71.17 $68.06 $68.18 $68.18 8,297,731
2022-10-13 $67.21 $70.88 $66.86 $70.56 $70.56 9,723,179
2022-10-12 $69.09 $69.16 $68.51 $68.55 $68.55 8,011,474
2022-10-11 $69.03 $70.20 $68.58 $69.07 $69.07 6,959,440
2022-10-10 $69.73 $70.02 $69.15 $69.61 $69.61 5,195,637
2022-10-07 $70.63 $70.78 $69.01 $69.46 $69.46 5,091,888
2022-10-06 $71.42 $72.18 $71.04 $71.22 $71.22 11,976,774
2022-10-05 $71.78 $72.57 $71.17 $71.98 $71.98 9,214,856
2022-10-04 $71.63 $72.88 $71.51 $72.80 $72.80 15,125,156
2022-10-03 $69.10 $70.74 $68.71 $70.22 $70.22 9,929,166
2022-09-30 $68.14 $69.27 $67.80 $68.01 $68.01 5,410,418
2022-09-29 $68.55 $68.55 $67.20 $68.19 $68.19 5,727,267
2022-09-28 $67.83 $69.53 $67.57 $69.21 $69.21 6,753,934
2022-09-27 $68.18 $68.57 $66.85 $67.47 $67.47 7,078,923
2022-09-26 $67.94 $68.81 $66.98 $67.32 $67.32 7,489,042
2022-09-23 $68.66 $68.75 $67.41 $68.43 $68.43 7,005,140
2022-09-22 $71.00 $71.20 $69.81 $69.86 $69.86 5,783,420
2022-09-21 $72.81 $72.96 $70.68 $70.71 $70.71 8,883,657
2022-09-20 $72.69 $72.69 $71.75 $72.29 $72.29 4,774,909
2022-09-19 $71.70 $73.79 $71.61 $73.69 $73.69 5,161,722
2022-09-16 $73.07 $73.18 $72.11 $72.90 $72.50 8,132,679
2022-09-15 $74.77 $75.55 $73.94 $74.07 $73.66 5,208,715
2022-09-14 $75.65 $75.73 $74.33 $75.06 $74.64 5,781,206
2022-09-13 $76.79 $77.66 $75.80 $75.99 $75.57 4,702,010
2022-09-12 $78.87 $79.18 $78.32 $78.80 $78.36 4,049,539
2022-09-09 $77.68 $78.29 $77.47 $78.07 $77.64 3,648,273
2022-09-08 $75.41 $76.97 $75.14 $76.91 $76.48 4,398,297
2022-09-07 $73.92 $76.30 $73.75 $76.17 $75.75 6,096,201
2022-09-06 $74.78 $75.05 $73.79 $74.12 $73.71 6,275,094
2022-09-02 $75.52 $76.12 $74.02 $74.35 $74.35 7,067,100
2022-09-01 $74.50 $74.63 $73.51 $74.42 $74.42 5,898,010
2022-08-31 $76.48 $76.48 $75.38 $75.41 $75.41 5,025,373
2022-08-30 $77.82 $77.87 $75.90 $76.35 $76.35 3,701,287
2022-08-29 $77.31 $78.26 $77.12 $77.62 $77.62 3,573,099
2022-08-26 $80.82 $80.89 $78.11 $78.17 $78.17 4,333,003
2022-08-25 $79.39 $80.67 $79.39 $80.64 $80.64 3,065,481
2022-08-24 $78.58 $79.14 $78.36 $78.85 $78.85 2,889,093
2022-08-23 $77.92 $79.07 $77.92 $78.68 $78.68 4,920,222
2022-08-22 $77.94 $78.34 $77.63 $77.91 $77.91 3,515,962
2022-08-19 $80.21 $80.21 $78.88 $79.17 $79.17 3,317,259
2022-08-18 $80.72 $80.85 $80.13 $80.65 $80.65 2,281,370
2022-08-17 $80.61 $80.79 $79.98 $80.40 $80.40 4,079,918
2022-08-16 $80.84 $81.87 $80.83 $81.52 $81.52 2,605,776
2022-08-15 $80.26 $81.19 $79.99 $81.07 $81.07 3,190,138
2022-08-12 $79.87 $81.14 $79.72 $81.12 $81.12 3,723,637
2022-08-11 $80.08 $80.63 $79.52 $79.62 $79.62 3,064,578
2022-08-10 $78.66 $79.80 $78.64 $79.35 $79.35 4,264,148
2022-08-09 $77.67 $77.70 $76.89 $77.16 $77.16 6,993,653
2022-08-08 $78.05 $78.64 $77.49 $77.54 $77.54 4,707,123
2022-08-05 $76.23 $77.44 $76.12 $77.11 $77.11 2,945,981
2022-08-04 $76.91 $77.50 $76.45 $76.84 $76.84 3,449,446
2022-08-03 $77.13 $77.32 $76.14 $76.79 $76.79 4,798,734
2022-08-02 $77.11 $77.79 $76.28 $76.71 $76.71 5,683,689
2022-08-01 $77.76 $77.82 $76.94 $77.50 $77.50 5,205,845
2022-07-29 $77.65 $78.34 $77.35 $78.13 $78.13 4,629,139
2022-07-28 $76.12 $77.18 $75.95 $77.10 $77.10 5,915,993
2022-07-27 $74.33 $76.06 $73.97 $75.76 $75.76 5,851,612
2022-07-26 $74.98 $75.30 $74.57 $74.86 $74.86 3,851,874
2022-07-25 $75.26 $75.47 $74.76 $75.37 $75.37 3,864,919
2022-07-22 $76.06 $76.45 $74.72 $75.06 $75.06 5,403,743
2022-07-21 $74.41 $75.62 $74.07 $75.60 $75.60 4,700,916
2022-07-20 $74.31 $74.87 $73.99 $74.54 $74.54 4,691,708
2022-07-19 $73.01 $74.58 $72.93 $74.41 $74.41 5,642,414
2022-07-18 $72.98 $73.32 $71.94 $72.21 $72.21 3,766,700
2022-07-15 $72.08 $72.29 $71.16 $72.04 $72.04 5,167,017
2022-07-14 $70.91 $70.99 $69.98 $70.93 $70.93 7,506,167
2022-07-13 $71.49 $72.68 $71.13 $72.26 $72.26 9,999,380
2022-07-12 $72.51 $73.64 $72.42 $72.68 $72.68 6,803,456
2022-07-11 $72.28 $73.15 $72.15 $72.82 $72.82 4,143,790
2022-07-08 $73.85 $73.97 $72.63 $73.02 $73.02 4,091,297
2022-07-07 $73.99 $74.50 $73.53 $73.74 $73.74 4,948,661
2022-07-06 $72.55 $73.30 $71.76 $73.09 $73.09 8,300,960
2022-07-05 $72.17 $72.64 $71.11 $72.63 $72.63 9,706,810
2022-07-01 $72.99 $74.23 $72.19 $74.12 $74.12 8,217,101
2022-06-30 $73.32 $74.28 $72.58 $73.60 $73.60 6,930,162
2022-06-29 $75.16 $75.29 $73.71 $74.48 $74.48 5,297,410
2022-06-28 $76.28 $76.99 $74.90 $75.02 $75.02 4,923,194
2022-06-27 $76.40 $76.66 $75.60 $75.83 $75.83 6,791,861
2022-06-24 $74.04 $76.48 $73.96 $76.46 $76.46 11,247,565
2022-06-23 $74.26 $74.68 $72.77 $73.54 $73.54 9,467,396
2022-06-22 $73.90 $75.29 $73.69 $74.56 $74.56 8,032,413
2022-06-21 $75.57 $75.88 $74.95 $75.53 $75.53 5,616,590
2022-06-17 $74.94 $75.46 $73.62 $74.92 $74.41 12,509,811
2022-06-16 $75.73 $75.98 $74.41 $75.05 $74.54 9,284,671
2022-06-15 $78.87 $78.97 $76.44 $77.86 $77.33 10,429,713
2022-06-14 $78.46 $78.93 $77.27 $77.88 $77.35 7,850,368
2022-06-13 $79.58 $79.76 $78.02 $78.48 $77.95 10,410,240
2022-06-10 $82.62 $82.76 $81.56 $81.67 $81.12 8,334,179
2022-06-09 $85.63 $85.92 $84.22 $84.25 $83.68 5,406,431
2022-06-08 $87.21 $87.95 $86.10 $86.29 $85.71 4,237,813
2022-06-07 $86.75 $88.23 $86.52 $88.12 $87.52 6,205,869
2022-06-06 $87.31 $87.84 $87.02 $87.49 $86.90 5,592,117
2022-06-03 $86.74 $87.36 $86.36 $86.67 $86.08 5,325,675
2022-06-02 $86.08 $87.52 $85.89 $87.52 $86.93 6,525,394
2022-06-01 $86.17 $86.44 $84.34 $85.17 $84.59 7,175,029
2022-05-31 $86.54 $86.86 $85.74 $86.03 $85.45 9,245,419
2022-05-27 $86.08 $87.39 $85.94 $87.36 $86.77 6,794,375
2022-05-26 $84.40 $85.79 $84.24 $85.36 $84.78 5,536,633
2022-05-25 $83.13 $84.18 $82.84 $83.82 $83.25 5,535,806
2022-05-24 $83.65 $83.74 $82.02 $83.45 $82.89 7,029,807
2022-05-23 $83.47 $84.13 $82.90 $83.93 $83.36 6,380,142
2022-05-20 $83.43 $83.75 $80.62 $82.42 $81.86 8,057,183
2022-05-19 $81.50 $83.59 $81.40 $82.62 $82.06 8,097,544
2022-05-18 $83.86 $84.05 $81.69 $82.04 $81.48 6,966,247
2022-05-17 $84.19 $84.80 $83.34 $84.67 $84.10 7,568,711
2022-05-16 $82.14 $83.00 $81.39 $82.34 $81.78 8,346,281
2022-05-13 $81.89 $83.31 $81.89 $82.49 $81.93 8,647,669
2022-05-12 $80.54 $82.05 $79.76 $81.24 $80.69 13,229,117
2022-05-11 $81.58 $83.57 $81.21 $81.39 $80.84 16,918,308
2022-05-10 $83.22 $83.44 $80.38 $81.35 $80.80 17,015,214
2022-05-09 $82.99 $83.74 $81.63 $81.86 $81.31 13,940,872
2022-05-06 $85.08 $85.08 $83.13 $84.53 $83.96 14,357,853
2022-05-05 $87.88 $88.17 $84.83 $85.76 $85.18 12,271,817
2022-05-04 $86.28 $88.56 $85.49 $88.50 $87.90 14,899,256
2022-05-03 $84.83 $86.20 $84.66 $85.72 $85.14 11,422,531
2022-05-02 $85.14 $85.50 $83.13 $84.77 $84.20 16,419,088
2022-04-29 $87.05 $87.77 $84.82 $85.03 $84.45 10,632,858
2022-04-28 $85.84 $87.07 $84.39 $86.77 $86.18 10,351,489
2022-04-27 $84.94 $86.39 $84.67 $85.42 $84.84 13,024,788
2022-04-26 $85.88 $86.36 $84.14 $84.18 $83.61 10,535,373
2022-04-25 $84.83 $85.72 $83.14 $85.50 $84.92 13,343,899
2022-04-22 $88.33 $88.35 $85.58 $85.74 $85.16 9,412,122
2022-04-21 $91.23 $91.49 $88.82 $89.07 $88.47 7,664,344
2022-04-20 $90.12 $90.90 $89.95 $90.55 $89.94 8,630,257
2022-04-19 $88.89 $90.17 $88.67 $89.98 $89.37 5,060,676
2022-04-18 $89.00 $89.67 $88.84 $89.14 $88.54 6,221,508
2022-04-14 $89.46 $90.12 $89.01 $89.06 $88.46 6,332,024
2022-04-13 $88.23 $89.40 $87.88 $89.36 $88.76 8,530,764
2022-04-12 $88.47 $89.21 $87.70 $88.06 $87.46 7,147,807
2022-04-11 $88.19 $88.98 $87.93 $88.04 $87.44 6,133,097
2022-04-08 $88.45 $89.06 $87.99 $88.48 $87.88 5,155,523
2022-04-07 $87.48 $88.30 $86.87 $87.94 $87.34 5,764,577
2022-04-06 $87.82 $87.85 $86.61 $87.37 $86.78 8,397,792
2022-04-05 $89.05 $89.66 $88.13 $88.39 $87.79 5,708,730
2022-04-04 $89.23 $89.23 $88.31 $89.10 $88.50 5,759,033
2022-04-01 $88.66 $89.41 $88.14 $89.08 $88.48 6,242,029
2022-03-31 $88.97 $89.64 $88.14 $88.15 $87.55 5,299,680
2022-03-30 $89.67 $89.83 $88.91 $89.34 $88.74 4,483,574
2022-03-29 $88.97 $89.64 $88.30 $89.64 $89.03 7,828,060
2022-03-28 $88.96 $89.02 $88.01 $88.89 $88.29 5,353,431
2022-03-25 $88.50 $89.34 $88.34 $89.29 $88.69 5,024,347
2022-03-24 $87.10 $88.34 $87.03 $88.30 $87.70 5,452,645
2022-03-23 $86.75 $87.15 $86.45 $86.56 $85.97 5,789,395
2022-03-22 $87.15 $87.51 $86.64 $86.96 $86.37 6,926,499
2022-03-21 $86.13 $86.87 $85.92 $86.49 $85.90 8,877,425
2022-03-18 $85.16 $86.25 $84.93 $86.10 $85.20 8,865,310
2022-03-17 $83.69 $85.62 $83.58 $85.58 $84.69 7,051,478
2022-03-16 $83.60 $84.76 $82.28 $83.97 $83.09 11,946,590
2022-03-15 $81.77 $82.83 $81.22 $82.67 $81.81 9,084,881
2022-03-14 $82.38 $82.91 $81.32 $81.73 $80.88 7,815,576
2022-03-11 $82.57 $83.28 $81.78 $81.85 $80.99 6,931,465
2022-03-10 $81.39 $82.57 $81.28 $82.46 $81.60 7,795,020
2022-03-09 $81.09 $82.73 $80.65 $82.24 $81.38 10,313,262
2022-03-08 $80.29 $81.45 $79.29 $79.77 $78.94 12,995,031
2022-03-07 $82.83 $82.89 $80.17 $80.18 $79.34 10,913,229
2022-03-04 $82.33 $83.10 $81.68 $83.06 $82.19 8,664,522
2022-03-03 $83.99 $84.29 $82.51 $83.35 $82.48 9,736,032
2022-03-02 $81.96 $83.71 $81.77 $83.25 $82.38 9,571,447
2022-03-01 $83.14 $83.79 $80.97 $81.46 $80.61 13,131,963
2022-02-28 $83.04 $83.95 $82.57 $83.38 $82.51 11,230,230
2022-02-25 $81.74 $84.38 $81.67 $84.34 $83.46 11,129,434
2022-02-24 $79.77 $81.60 $79.38 $81.37 $80.52 15,903,697
2022-02-23 $83.20 $83.50 $81.49 $81.61 $80.76 9,581,100
2022-02-22 $83.46 $83.82 $81.99 $82.67 $81.81 10,654,235
2022-02-18 $84.18 $84.62 $83.39 $83.86 $82.98 8,964,834
2022-02-17 $84.58 $84.84 $83.71 $84.00 $83.12 6,541,914
2022-02-16 $84.75 $85.64 $84.59 $85.46 $84.57 7,839,026
2022-02-15 $83.89 $84.97 $83.80 $84.84 $83.95 6,675,505
2022-02-14 $84.06 $84.14 $82.68 $83.31 $82.44 9,448,367
2022-02-11 $84.89 $85.67 $83.72 $84.00 $83.12 12,633,402
2022-02-10 $85.51 $87.22 $84.90 $85.32 $84.43 13,310,950
2022-02-09 $84.82 $85.95 $84.79 $85.82 $84.92 10,734,621
2022-02-08 $83.04 $84.14 $82.87 $83.99 $83.11 7,750,896
2022-02-07 $83.29 $83.49 $82.43 $82.71 $81.85 12,627,744
2022-02-04 $83.38 $84.05 $82.63 $83.12 $82.25 11,688,072
2022-02-03 $85.27 $85.89 $84.38 $84.52 $83.64 7,771,350
2022-02-02 $85.73 $86.40 $85.27 $86.02 $85.12 7,079,560
2022-02-01 $84.88 $85.95 $84.42 $85.75 $84.85 9,304,250
2022-01-31 $82.78 $84.51 $82.64 $84.45 $83.57 7,274,794
2022-01-28 $82.38 $83.25 $81.23 $83.22 $82.35 11,008,194
2022-01-27 $83.37 $84.47 $81.96 $82.74 $81.87 11,587,291
2022-01-26 $84.00 $84.70 $81.63 $82.46 $81.60 13,460,817
2022-01-25 $82.83 $84.04 $81.40 $83.33 $82.46 14,655,685
2022-01-24 $82.46 $84.31 $80.91 $84.09 $83.21 21,229,466
2022-01-21 $85.63 $85.95 $83.76 $84.04 $83.16 16,271,249
2022-01-20 $87.63 $88.28 $86.04 $86.14 $85.24 8,573,630
2022-01-19 $88.28 $88.50 $87.37 $87.41 $86.50 7,394,158
2022-01-18 $87.84 $87.99 $86.95 $87.63 $86.71 7,784,342
2022-01-14 $88.57 $88.97 $87.74 $88.80 $87.87 7,294,381
2022-01-13 $90.12 $90.59 $89.34 $89.56 $88.62 6,003,074
2022-01-12 $90.11 $90.45 $89.36 $90.26 $89.32 5,107,848
2022-01-11 $88.52 $89.39 $87.76 $89.36 $88.43 6,800,152
2022-01-10 $88.82 $89.03 $87.55 $88.39 $87.47 8,409,570
2022-01-07 $89.49 $89.64 $88.91 $89.30 $88.37 8,271,830
2022-01-06 $90.73 $90.73 $89.25 $89.38 $88.45 8,934,382
2022-01-05 $91.00 $92.31 $90.49 $90.52 $89.57 10,626,376
2022-01-04 $89.69 $90.87 $89.65 $90.53 $89.58 9,968,869
2022-01-03 $90.72 $90.83 $89.22 $89.43 $88.49 7,544,354
2021-12-31 $90.05 $90.84 $90.03 $90.61 $89.66 3,227,909
2021-12-30 $90.56 $91.08 $90.14 $90.21 $89.27 3,170,006
2021-12-29 $90.08 $90.69 $90.00 $90.53 $89.58 2,576,989
2021-12-28 $89.60 $90.26 $89.58 $90.16 $89.22 4,269,052
2021-12-27 $88.59 $89.65 $88.46 $89.64 $88.70 2,459,779
2021-12-23 $87.57 $88.60 $87.44 $88.31 $87.39 2,873,018
2021-12-22 $86.64 $87.50 $86.53 $87.43 $86.52 3,095,125
2021-12-21 $86.28 $87.08 $86.21 $86.74 $85.83 4,531,763
2021-12-20 $85.98 $86.03 $84.57 $85.66 $84.76 7,077,762
2021-12-17 $88.45 $88.71 $87.60 $87.66 $86.30 7,832,733
2021-12-16 $88.47 $89.34 $88.40 $88.77 $87.39 6,535,634
2021-12-15 $87.31 $87.98 $86.36 $87.87 $86.51 7,311,540
2021-12-14 $87.70 $88.42 $87.44 $87.68 $86.32 4,536,787
2021-12-13 $88.25 $88.45 $87.48 $87.77 $86.41 4,703,340
2021-12-10 $88.43 $88.64 $87.72 $88.30 $86.93 4,792,550
2021-12-09 $87.59 $88.18 $87.40 $87.76 $86.40 3,300,773
2021-12-08 $88.18 $88.45 $87.74 $88.25 $86.88 4,608,310
2021-12-07 $87.56 $88.43 $87.55 $87.88 $86.51 5,653,471
2021-12-06 $86.17 $87.24 $85.86 $86.56 $85.22 8,122,986
2021-12-03 $85.64 $86.56 $84.55 $85.31 $83.98 9,988,682
2021-12-02 $84.07 $85.85 $83.91 $85.50 $84.17 8,978,673
2021-12-01 $85.99 $86.73 $83.75 $83.79 $82.49 11,242,869
2021-11-30 $86.36 $86.58 $84.49 $84.65 $83.34 12,002,301
2021-11-29 $87.06 $87.25 $86.23 $86.80 $85.45 6,140,199
2021-11-26 $85.91 $86.81 $85.47 $86.40 $85.06 7,107,505
2021-11-24 $88.07 $88.27 $87.72 $87.91 $86.54 5,182,620
2021-11-23 $88.48 $89.17 $88.09 $88.54 $87.16 7,616,338
2021-11-22 $88.35 $89.40 $88.31 $88.45 $87.08 6,690,035
2021-11-19 $88.16 $88.84 $88.02 $88.31 $86.94 5,213,351
2021-11-18 $88.92 $89.09 $88.29 $88.47 $87.10 5,194,591
2021-11-17 $89.30 $89.53 $88.78 $88.85 $87.47 5,279,572
2021-11-16 $89.74 $89.99 $89.38 $89.44 $88.05 4,388,136
2021-11-15 $90.13 $90.17 $89.37 $89.69 $88.30 4,314,031
2021-11-12 $89.67 $90.15 $89.46 $90.10 $88.70 4,383,047
2021-11-11 $89.12 $89.80 $88.93 $89.43 $88.04 4,079,195
2021-11-10 $89.24 $89.65 $88.54 $88.72 $87.34 6,436,232
2021-11-09 $88.95 $89.33 $88.59 $89.33 $87.94 7,857,308
2021-11-08 $88.78 $89.23 $88.61 $88.92 $87.54 5,345,020
2021-11-05 $87.36 $88.06 $87.27 $87.82 $86.46 5,829,404
2021-11-04 $87.32 $87.51 $86.77 $87.14 $85.79 5,036,572
2021-11-03 $86.44 $87.56 $86.21 $87.19 $85.84 9,593,688
2021-11-02 $85.54 $86.46 $85.38 $86.29 $84.95 6,628,081
2021-11-01 $85.26 $85.83 $85.02 $85.32 $83.99 5,484,691
2021-10-29 $85.21 $85.83 $84.81 $85.12 $83.80 4,349,562
2021-10-28 $84.79 $85.69 $84.77 $85.53 $84.20 4,151,685
2021-10-27 $85.59 $85.74 $84.63 $84.69 $83.37 5,702,093
2021-10-26 $85.83 $86.27 $85.12 $85.92 $84.59 5,776,969
2021-10-25 $85.37 $86.04 $84.85 $85.68 $84.35 5,399,652
2021-10-22 $85.15 $85.73 $84.83 $84.83 $83.51 5,784,213
2021-10-21 $84.86 $85.02 $84.11 $84.99 $83.67 6,696,108
2021-10-20 $84.60 $85.31 $84.40 $85.21 $83.89 4,651,953
2021-10-19 $84.47 $84.53 $83.83 $84.53 $83.22 4,795,501
2021-10-18 $83.43 $84.25 $83.28 $84.09 $82.78 6,349,897
2021-10-15 $84.34 $84.58 $83.94 $84.15 $82.84 5,852,546
2021-10-14 $82.71 $84.02 $82.48 $83.90 $82.60 5,687,340
2021-10-13 $81.83 $82.28 $80.93 $81.91 $80.64 7,215,657
2021-10-12 $81.24 $81.68 $81.00 $81.30 $80.04 7,665,740
2021-10-11 $81.46 $82.38 $81.18 $81.19 $79.93 4,836,766
2021-10-08 $81.83 $82.03 $81.03 $81.18 $79.92 6,399,037
2021-10-07 $81.27 $82.52 $81.27 $81.63 $80.36 8,469,289
2021-10-06 $79.91 $80.58 $79.06 $80.58 $79.33 7,724,252
2021-10-05 $80.24 $81.18 $79.70 $80.73 $79.48 6,792,058
2021-10-04 $80.47 $80.97 $79.45 $80.02 $78.78 8,555,819
2021-10-01 $79.49 $80.80 $78.89 $80.37 $79.12 9,249,991
2021-09-30 $80.60 $80.93 $79.09 $79.11 $77.88 10,729,442
2021-09-29 $80.68 $80.86 $80.20 $80.36 $79.11 6,969,761
2021-09-28 $81.50 $81.62 $80.44 $80.69 $79.44 8,285,263
2021-09-27 $81.28 $82.16 $81.27 $81.70 $80.43 5,216,513
2021-09-24 $80.82 $81.50 $80.63 $81.07 $79.81 3,625,896
2021-09-23 $80.65 $81.74 $80.57 $81.19 $79.93 4,758,327
2021-09-22 $79.99 $80.85 $79.99 $80.05 $78.81 7,656,112
2021-09-21 $79.91 $80.05 $78.89 $79.23 $78.00 7,614,708
2021-09-20 $79.08 $79.79 $78.37 $79.42 $78.19 10,077,762
2021-09-17 $82.58 $82.73 $81.07 $81.33 $79.71 9,965,999
2021-09-16 $83.63 $83.71 $82.44 $83.04 $81.39 5,625,365
2021-09-15 $83.28 $84.05 $83.12 $83.95 $82.28 6,325,836
2021-09-14 $84.28 $84.34 $82.89 $83.07 $81.42 6,043,651
2021-09-13 $84.75 $85.00 $83.46 $83.99 $82.32 7,610,040
2021-09-10 $84.42 $85.05 $83.96 $84.01 $82.34 8,890,182
2021-09-09 $83.76 $84.60 $83.76 $84.03 $82.36 4,935,706
2021-09-08 $84.56 $84.64 $83.71 $84.00 $82.33 6,209,959
2021-09-07 $85.07 $85.13 $84.69 $84.81 $83.12 6,932,341
2021-09-03 $85.85 $86.10 $85.35 $85.37 $83.67 11,440,331
2021-09-02 $85.64 $86.11 $85.61 $85.94 $84.23 5,315,638
2021-09-01 $85.52 $85.73 $84.65 $85.39 $83.69 7,008,910
2021-08-31 $85.81 $85.81 $85.20 $85.61 $83.91 5,304,465
2021-08-30 $86.30 $86.46 $85.86 $85.86 $84.15 4,506,359
2021-08-27 $85.26 $86.20 $85.17 $85.95 $84.24 5,178,779
2021-08-26 $85.39 $85.50 $84.79 $84.83 $83.14 5,770,877
2021-08-25 $84.80 $85.70 $84.47 $85.42 $83.72 4,912,230
2021-08-24 $84.90 $85.29 $84.77 $85.03 $83.34 5,529,793
2021-08-23 $84.25 $84.73 $84.04 $84.50 $82.82 4,047,754
2021-08-20 $83.32 $83.96 $83.19 $83.78 $82.11 6,986,844
2021-08-19 $83.09 $83.66 $82.84 $83.29 $81.63 7,968,354
2021-08-18 $84.73 $85.24 $83.99 $84.04 $82.37 7,356,372
2021-08-17 $85.55 $85.65 $84.04 $85.03 $83.34 7,462,005
2021-08-16 $85.92 $86.13 $85.11 $86.02 $84.31 6,137,246
2021-08-13 $86.49 $86.63 $86.29 $86.45 $84.73 3,907,689
2021-08-12 $86.52 $86.60 $85.60 $86.37 $84.65 4,806,381
2021-08-11 $85.96 $86.58 $85.57 $86.51 $84.79 8,272,385
2021-08-10 $84.01 $85.64 $84.01 $85.31 $83.61 8,023,710
2021-08-09 $83.99 $84.25 $83.36 $84.04 $82.37 5,371,786
2021-08-06 $83.43 $84.25 $83.35 $84.14 $82.47 7,027,145
2021-08-05 $83.46 $84.02 $82.86 $82.94 $81.29 6,982,749
2021-08-04 $83.51 $83.96 $83.02 $83.06 $81.41 5,269,924
2021-08-03 $83.08 $83.87 $82.37 $83.86 $82.19 6,565,955
2021-08-02 $84.42 $84.91 $83.00 $83.00 $81.35 8,504,995
2021-07-30 $83.52 $84.54 $83.52 $84.02 $82.35 5,586,187
2021-07-29 $83.35 $83.99 $83.15 $83.68 $82.01 6,255,914
2021-07-28 $82.56 $83.07 $81.97 $82.77 $81.12 6,107,236
2021-07-27 $81.91 $82.90 $81.13 $82.53 $80.89 8,432,159
2021-07-26 $81.93 $82.50 $81.75 $82.42 $80.78 5,910,318
2021-07-23 $81.56 $81.81 $80.84 $81.73 $80.10 5,196,385
2021-07-22 $81.32 $81.40 $80.49 $81.16 $79.55 4,726,701
2021-07-21 $80.81 $81.39 $80.71 $81.13 $79.52 6,835,617
2021-07-20 $79.14 $80.83 $78.89 $80.25 $78.65 10,615,769
2021-07-19 $79.66 $79.73 $78.68 $79.35 $77.77 11,506,743
2021-07-16 $82.48 $82.54 $80.94 $81.09 $79.48 9,611,083
2021-07-15 $81.90 $82.88 $81.85 $82.33 $80.69 6,344,145
2021-07-14 $82.59 $83.25 $82.08 $82.32 $80.68 6,188,296
2021-07-13 $83.10 $83.29 $82.23 $82.49 $80.85 12,354,613
2021-07-12 $82.48 $83.50 $82.17 $83.25 $81.59 10,113,131
2021-07-09 $82.43 $83.20 $82.27 $82.98 $81.33 7,490,790
2021-07-08 $81.15 $81.82 $80.67 $81.38 $79.76 7,912,788
2021-07-07 $81.67 $82.57 $81.48 $82.50 $80.86 6,589,379
2021-07-06 $82.84 $82.87 $81.08 $81.65 $80.03 6,108,325
2021-07-02 $82.87 $82.98 $82.32 $82.88 $81.23 6,170,931
2021-07-01 $82.97 $83.08 $82.34 $82.76 $81.11 7,092,344
2021-06-30 $81.86 $82.43 $81.85 $82.31 $80.67 4,864,261
2021-06-29 $82.49 $82.93 $81.89 $82.09 $80.46 4,920,072
2021-06-28 $82.39 $82.46 $81.49 $82.13 $80.50 5,074,107
2021-06-25 $82.57 $82.90 $82.06 $82.13 $80.50 10,109,544
2021-06-24 $82.47 $82.60 $81.85 $82.12 $80.49 5,270,281
2021-06-23 $82.63 $82.84 $81.85 $81.86 $80.23 5,168,413
2021-06-22 $82.40 $82.75 $81.81 $82.39 $80.75 5,578,435
2021-06-21 $81.33 $82.18 $81.30 $82.06 $80.43 9,007,163
2021-06-18 $81.22 $81.56 $80.74 $80.74 $78.80 11,765,848
2021-06-17 $83.70 $83.71 $81.07 $82.07 $80.10 15,161,567
2021-06-16 $84.88 $84.92 $83.75 $83.94 $81.92 8,229,406
2021-06-15 $85.19 $85.24 $84.28 $84.88 $82.84 10,483,674
2021-06-14 $85.88 $86.09 $84.60 $85.06 $83.01 6,187,786
2021-06-11 $86.41 $86.73 $85.66 $86.12 $84.05 4,357,987
2021-06-10 $86.98 $87.10 $85.79 $85.80 $83.74 6,134,576
2021-06-09 $86.83 $87.08 $86.30 $86.32 $84.24 9,880,567
2021-06-08 $86.88 $87.36 $86.23 $87.00 $84.91 5,791,036
2021-06-07 $87.95 $87.95 $86.45 $86.84 $84.75 6,048,824
2021-06-04 $88.09 $88.22 $87.55 $87.91 $85.80 5,145,886
2021-06-03 $87.12 $87.76 $86.65 $87.72 $85.61 6,264,580
2021-06-02 $88.60 $88.62 $87.63 $87.74 $85.63 5,705,299
2021-06-01 $88.27 $88.62 $87.88 $88.48 $86.35 6,850,366
2021-05-28 $87.54 $87.65 $86.91 $87.26 $85.16 5,345,429
2021-05-27 $87.37 $87.78 $87.12 $87.35 $85.25 5,827,436
2021-05-26 $86.66 $86.93 $86.07 $86.66 $84.58 6,308,159
2021-05-25 $87.54 $87.74 $86.53 $86.63 $84.55 4,844,432
2021-05-24 $87.11 $87.71 $86.75 $87.37 $85.27 5,109,226
2021-05-21 $86.89 $87.52 $86.55 $86.60 $84.52 6,766,673
2021-05-20 $86.51 $86.79 $86.07 $86.41 $84.33 5,875,101
2021-05-19 $86.48 $86.74 $85.38 $86.36 $84.28 12,480,019
2021-05-18 $88.83 $88.88 $87.64 $87.70 $85.59 6,797,364
2021-05-17 $87.96 $88.84 $87.52 $88.68 $86.55 7,812,045
2021-05-14 $87.26 $88.14 $87.18 $87.91 $85.80 5,556,257
2021-05-13 $85.69 $87.13 $85.49 $86.87 $84.78 11,065,475
2021-05-12 $87.44 $87.64 $85.46 $85.56 $83.50 9,134,569
2021-05-11 $86.78 $87.89 $86.18 $87.77 $85.66 9,498,522
2021-05-10 $88.89 $89.21 $87.47 $87.48 $85.38 9,119,144
2021-05-07 $87.03 $88.04 $86.65 $87.87 $85.76 7,544,690
2021-05-06 $86.45 $87.06 $85.60 $87.01 $84.92 7,387,349
2021-05-05 $85.54 $86.42 $85.54 $86.28 $84.21 7,556,700
2021-05-04 $83.73 $85.20 $83.66 $85.20 $83.15 7,811,348
2021-05-03 $83.75 $84.78 $83.69 $84.28 $82.25 6,202,798
2021-04-30 $83.57 $83.96 $82.85 $83.04 $81.04 5,176,277
2021-04-29 $83.92 $83.97 $83.07 $83.93 $81.91 5,785,537
2021-04-28 $83.22 $83.76 $83.06 $83.41 $81.40 3,897,019
2021-04-27 $83.03 $83.42 $82.67 $83.18 $81.18 4,441,654
2021-04-26 $83.24 $83.88 $83.07 $83.40 $81.39 4,095,977
2021-04-23 $81.93 $83.18 $81.63 $82.91 $80.92 4,685,016
2021-04-22 $82.87 $82.87 $81.47 $81.57 $79.61 8,050,642
2021-04-21 $81.51 $83.07 $81.41 $82.97 $80.98 5,404,697
2021-04-20 $82.13 $82.29 $81.19 $81.49 $79.53 5,321,588
2021-04-19 $82.66 $82.81 $81.82 $82.28 $80.30 6,056,450
2021-04-16 $82.47 $82.88 $82.32 $82.66 $80.67 6,464,137
2021-04-15 $81.12 $81.82 $80.80 $81.67 $79.71 5,431,526
2021-04-14 $80.20 $81.05 $80.17 $80.72 $78.78 4,976,694
2021-04-13 $80.20 $80.38 $79.78 $80.14 $78.21 4,656,138
2021-04-12 $80.00 $80.42 $79.98 $80.33 $78.40 4,428,228
2021-04-09 $79.55 $80.07 $79.31 $80.05 $78.13 5,308,922
2021-04-08 $79.44 $79.52 $78.70 $79.36 $77.45 5,414,335
2021-04-07 $80.52 $80.66 $79.09 $79.26 $77.35 8,787,902
2021-04-06 $80.33 $80.94 $80.26 $80.65 $78.71 6,275,976
2021-04-05 $80.31 $80.76 $79.92 $80.47 $78.54 8,730,480
2021-04-01 $78.93 $79.55 $78.45 $79.49 $77.58 7,163,125
2021-03-31 $79.34 $79.58 $78.60 $78.80 $76.91 7,087,395
2021-03-30 $79.39 $79.61 $78.98 $79.19 $77.29 6,570,587
2021-03-29 $79.40 $80.17 $78.97 $79.42 $77.51 6,490,032
2021-03-26 $78.49 $79.75 $78.23 $79.69 $77.77 7,609,590
2021-03-25 $76.34 $77.90 $75.90 $77.76 $75.89 7,696,726
2021-03-24 $76.44 $77.72 $76.44 $76.65 $74.81 6,735,553
2021-03-23 $77.37 $77.43 $75.83 $76.10 $74.27 10,235,125
2021-03-22 $77.55 $78.04 $77.09 $77.72 $75.85 6,438,349
2021-03-19 $78.24 $78.53 $77.08 $78.00 $75.81 8,918,446
2021-03-18 $78.64 $79.54 $78.24 $78.39 $76.18 6,586,787
2021-03-17 $78.06 $79.02 $77.87 $78.83 $76.61 5,545,621
2021-03-16 $78.71 $78.79 $77.69 $78.13 $75.93 6,577,190
2021-03-15 $78.69 $78.83 $77.83 $78.78 $76.56 4,646,457
2021-03-12 $78.47 $78.74 $78.26 $78.69 $76.48 4,813,909
2021-03-11 $78.78 $79.11 $78.43 $78.48 $76.27 4,762,522
2021-03-10 $77.17 $78.67 $77.12 $78.06 $75.86 7,168,625
2021-03-09 $76.83 $77.41 $76.27 $76.79 $74.63 7,866,406
2021-03-08 $75.56 $77.46 $75.43 $76.32 $74.17 14,836,504
2021-03-05 $74.38 $75.56 $72.82 $75.31 $73.19 11,756,825
2021-03-04 $74.96 $75.26 $72.34 $73.62 $71.55 18,517,353
2021-03-03 $75.55 $76.09 $75.07 $75.08 $72.97 8,670,449
2021-03-02 $75.63 $76.52 $75.58 $75.83 $73.70 7,564,854
2021-03-01 $74.52 $75.81 $74.52 $75.41 $73.29 7,508,109
2021-02-26 $74.31 $74.54 $73.07 $73.55 $71.48 8,139,504
2021-02-25 $76.11 $76.24 $74.20 $74.50 $72.40 10,181,484
2021-02-24 $75.64 $76.58 $75.36 $76.26 $74.11 7,382,001
2021-02-23 $75.30 $75.80 $73.96 $75.60 $73.47 11,012,398
2021-02-22 $74.96 $75.65 $74.71 $75.34 $73.22 6,098,321
2021-02-19 $74.12 $75.38 $74.10 $75.05 $72.94 5,680,412
2021-02-18 $73.97 $74.05 $73.36 $73.70 $71.63 6,058,772
2021-02-17 $73.99 $74.30 $73.20 $74.16 $72.07 5,910,569
2021-02-16 $74.62 $74.87 $74.09 $74.20 $72.11 6,192,864
2021-02-12 $73.42 $74.38 $73.32 $74.34 $72.25 3,287,893
2021-02-11 $73.73 $74.00 $72.95 $73.58 $71.51 6,673,023
2021-02-10 $74.07 $74.15 $73.04 $73.51 $71.44 5,458,516
2021-02-09 $74.18 $74.24 $73.41 $73.59 $71.52 7,256,967
2021-02-08 $74.16 $74.40 $73.95 $74.14 $72.05 6,317,808
2021-02-05 $72.99 $73.63 $72.84 $73.53 $71.46 6,287,961
2021-02-04 $72.34 $72.68 $71.67 $72.29 $70.26 6,497,108
2021-02-03 $72.61 $72.98 $72.28 $72.55 $70.51 6,423,166
2021-02-02 $72.00 $72.77 $71.60 $72.41 $70.37 7,890,686
2021-02-01 $71.37 $71.60 $70.32 $71.47 $69.46 8,005,954
2021-01-29 $71.74 $72.11 $70.28 $70.64 $68.65 8,989,911
2021-01-28 $71.53 $72.49 $71.34 $72.04 $70.01 7,241,726
2021-01-27 $71.85 $71.85 $70.01 $70.82 $68.83 12,389,723
2021-01-26 $74.45 $74.73 $72.95 $72.97 $70.92 6,777,550
2021-01-25 $74.08 $74.29 $72.69 $73.99 $71.91 12,074,943
2021-01-22 $73.90 $74.68 $73.78 $74.38 $72.29 6,066,145
2021-01-21 $75.76 $75.91 $74.71 $74.74 $72.64 6,323,718
2021-01-20 $75.97 $76.08 $75.53 $75.85 $73.72 5,163,336
2021-01-19 $75.95 $76.15 $75.28 $75.60 $73.47 4,956,245
2021-01-15 $75.72 $75.86 $74.55 $75.34 $73.22 9,854,491
2021-01-14 $76.94 $77.01 $76.34 $76.43 $74.28 5,537,121
2021-01-13 $77.40 $77.58 $76.37 $76.69 $74.53 4,904,559
2021-01-12 $76.44 $77.77 $76.19 $77.48 $75.30 8,920,876
2021-01-11 $75.38 $76.82 $75.10 $76.51 $74.36 6,120,136
2021-01-08 $77.02 $77.09 $75.56 $76.51 $74.36 8,494,181
2021-01-07 $76.77 $77.39 $76.60 $76.88 $74.72 9,288,891
2021-01-06 $74.10 $76.85 $74.02 $76.31 $74.16 24,260,697
2021-01-05 $71.58 $73.51 $71.58 $73.31 $71.25 13,405,985
2021-01-04 $73.03 $73.40 $71.29 $71.70 $69.68 9,133,224
2020-12-31 $72.21 $72.51 $71.62 $72.39 $70.35 3,250,491
2020-12-30 $71.37 $72.26 $71.33 $72.11 $70.08 2,827,534
2020-12-29 $71.68 $71.84 $70.77 $71.13 $69.13 3,426,494
2020-12-28 $72.25 $72.34 $71.27 $71.30 $69.29 2,632,401
2020-12-24 $71.19 $71.59 $70.91 $71.58 $69.57 1,366,264
2020-12-23 $71.42 $71.88 $71.09 $71.13 $69.13 4,109,556
2020-12-22 $71.46 $71.55 $70.93 $71.03 $69.03 3,327,111
2020-12-21 $70.58 $71.65 $70.00 $71.47 $69.46 5,049,261
2020-12-18 $71.96 $72.39 $71.35 $72.21 $69.83 5,453,349
2020-12-17 $71.74 $71.95 $71.47 $71.89 $69.52 3,795,734
2020-12-16 $71.43 $71.53 $70.77 $71.07 $68.72 4,069,656
2020-12-15 $70.67 $71.45 $70.49 $71.27 $68.92 4,010,819
2020-12-14 $71.52 $71.63 $69.97 $70.00 $67.69 5,113,215
2020-12-11 $70.83 $71.23 $70.37 $70.90 $68.56 3,425,906
2020-12-10 $71.37 $71.92 $71.07 $71.31 $68.96 3,578,276
2020-12-09 $71.99 $72.13 $71.07 $71.75 $69.38 6,759,093
2020-12-08 $70.92 $71.88 $70.89 $71.71 $69.34 3,523,309
2020-12-07 $71.73 $71.94 $71.06 $71.31 $68.96 4,004,367
2020-12-04 $70.66 $71.79 $70.64 $71.78 $69.41 5,769,338
2020-12-03 $71.05 $71.29 $70.20 $70.36 $68.04 5,735,116
2020-12-02 $71.55 $71.80 $70.72 $70.85 $68.51 5,389,788
2020-12-01 $72.20 $72.33 $71.44 $71.77 $69.40 5,221,598
2020-11-30 $71.61 $71.67 $70.62 $70.99 $68.65 4,956,840
2020-11-27 $71.66 $71.98 $71.37 $71.71 $69.34 2,297,333
2020-11-25 $71.96 $71.99 $71.21 $71.34 $68.99 3,945,279
2020-11-24 $70.99 $72.30 $70.91 $72.09 $69.71 6,137,175
2020-11-23 $70.31 $70.77 $70.02 $70.34 $68.02 4,479,586
2020-11-20 $69.80 $70.08 $69.45 $69.76 $67.46 4,429,274
2020-11-19 $69.35 $69.93 $68.80 $69.82 $67.52 3,732,751
2020-11-18 $70.34 $70.55 $69.50 $69.53 $67.24 4,621,497
2020-11-17 $69.93 $70.27 $69.22 $70.11 $67.80 6,947,182
2020-11-16 $70.12 $70.46 $69.58 $70.37 $68.05 5,482,213
2020-11-13 $68.35 $69.21 $68.33 $69.01 $66.73 5,538,583
2020-11-12 $68.99 $69.04 $67.40 $67.84 $65.60 5,526,842
2020-11-11 $70.40 $70.40 $68.84 $69.30 $67.01 6,417,941
2020-11-10 $69.82 $70.51 $69.73 $70.35 $68.03 9,825,278
2020-11-09 $71.26 $72.41 $69.43 $69.53 $67.24 16,434,412
2020-11-06 $68.22 $68.61 $67.72 $68.00 $65.76 6,075,721
2020-11-05 $66.67 $68.34 $66.62 $67.83 $65.59 8,853,864
2020-11-04 $65.99 $66.41 $64.57 $65.17 $63.02 11,097,276
2020-11-03 $66.06 $66.64 $65.61 $66.30 $64.11 8,892,068
2020-11-02 $64.13 $65.51 $63.96 $65.28 $63.13 7,934,247
2020-10-30 $62.96 $63.44 $62.18 $63.18 $61.10 7,339,940
2020-10-29 $61.76 $63.71 $61.54 $63.22 $61.13 7,543,378
2020-10-28 $62.18 $62.79 $61.70 $61.94 $59.90 7,712,313
2020-10-27 $64.37 $64.46 $63.70 $63.74 $61.64 4,656,605
2020-10-26 $65.17 $65.18 $63.85 $64.35 $62.23 7,416,910
2020-10-23 $66.23 $66.48 $65.67 $66.00 $63.82 4,116,541
2020-10-22 $65.37 $65.84 $64.72 $65.76 $63.59 3,533,388
2020-10-21 $65.64 $66.41 $65.40 $65.40 $63.24 3,900,360
2020-10-20 $65.89 $66.35 $65.45 $65.65 $63.48 4,199,925
2020-10-19 $66.49 $66.72 $65.30 $65.50 $63.34 5,413,798
2020-10-16 $66.20 $66.58 $66.01 $66.27 $64.08 10,082,451
2020-10-15 $65.08 $65.89 $65.00 $65.81 $63.64 4,374,892
2020-10-14 $65.88 $66.43 $65.79 $66.00 $63.82 4,383,499
2020-10-13 $65.93 $66.30 $65.56 $65.81 $63.64 5,170,613
2020-10-12 $66.89 $66.97 $66.37 $66.40 $64.21 4,065,639
2020-10-09 $66.55 $66.80 $66.10 $66.51 $64.32 4,774,030
2020-10-08 $65.84 $66.25 $65.66 $66.00 $63.82 6,291,571
2020-10-07 $64.51 $65.51 $64.41 $65.34 $63.18 7,138,973
2020-10-06 $64.83 $65.37 $63.58 $63.70 $61.60 15,679,425
2020-10-05 $63.81 $64.94 $63.79 $64.51 $62.38 9,320,729
2020-10-02 $62.03 $63.79 $61.84 $63.30 $61.21 13,926,612
2020-10-01 $63.94 $64.24 $62.53 $62.74 $60.67 14,577,396
2020-09-30 $63.28 $64.16 $63.14 $63.64 $61.54 6,173,637
2020-09-29 $63.51 $63.71 $62.83 $63.00 $60.92 5,666,661
2020-09-28 $63.35 $63.99 $63.09 $63.47 $61.38 4,285,470
2020-09-25 $61.33 $62.66 $61.11 $62.46 $60.40 4,434,509
2020-09-24 $61.44 $62.54 $60.93 $61.91 $59.87 11,004,886
2020-09-23 $63.21 $63.27 $61.42 $61.47 $59.44 7,441,852
2020-09-22 $63.26 $63.49 $62.81 $63.33 $61.24 5,863,672
2020-09-21 $64.09 $64.15 $62.48 $63.21 $61.12 8,035,378
2020-09-18 $67.08 $67.08 $65.65 $65.72 $63.24 9,455,263
2020-09-17 $65.68 $67.01 $65.33 $66.87 $64.35 11,613,298
2020-09-16 $66.48 $67.14 $66.19 $66.38 $63.88 9,570,672
2020-09-15 $66.34 $66.77 $66.30 $66.33 $63.83 4,305,834
2020-09-14 $65.61 $66.20 $65.35 $66.01 $63.52 5,781,433
2020-09-11 $64.76 $65.39 $64.46 $65.07 $62.62 9,722,306
2020-09-10 $65.18 $65.42 $64.13 $64.25 $61.83 7,117,328
2020-09-09 $64.01 $65.29 $63.97 $64.86 $62.42 6,618,223
2020-09-08 $63.80 $63.85 $62.75 $63.23 $60.85 8,232,901
2020-09-04 $64.78 $65.12 $63.47 $64.44 $62.01 13,963,162
2020-09-03 $66.14 $66.14 $63.72 $64.40 $61.97 14,445,681
2020-09-02 $65.03 $66.33 $64.61 $66.23 $63.73 11,455,720
2020-09-01 $62.99 $64.83 $62.74 $64.76 $62.32 9,232,915
2020-08-31 $63.86 $64.01 $62.99 $62.99 $60.62 3,054,845
2020-08-28 $63.53 $64.03 $63.24 $63.97 $61.56 2,422,859
2020-08-27 $63.61 $63.74 $63.03 $63.22 $60.84 3,648,806
2020-08-26 $62.67 $63.50 $62.51 $63.39 $61.00 2,381,422
2020-08-25 $63.20 $63.41 $62.46 $62.73 $60.37 2,877,429
2020-08-24 $62.68 $62.99 $62.47 $62.98 $60.61 3,531,574
2020-08-21 $61.78 $62.00 $61.55 $61.89 $59.56 2,756,316
2020-08-20 $62.00 $62.29 $61.83 $62.25 $59.90 2,331,186
2020-08-19 $62.89 $63.04 $62.29 $62.47 $60.12 3,104,699
2020-08-18 $63.11 $63.23 $62.59 $62.65 $60.29 2,381,966
2020-08-17 $63.12 $63.36 $62.65 $62.91 $60.54 1,858,617
2020-08-14 $62.28 $62.88 $62.20 $62.63 $60.27 2,590,078
2020-08-13 $62.27 $62.80 $62.19 $62.56 $60.20 8,426,150
2020-08-12 $62.95 $63.02 $62.42 $62.57 $60.21 3,964,572
2020-08-11 $62.85 $63.21 $62.08 $62.20 $59.86 4,487,723
2020-08-10 $61.77 $62.31 $61.68 $62.31 $59.96 3,339,147
2020-08-07 $61.18 $61.72 $60.89 $61.71 $59.38 3,985,810
2020-08-06 $61.68 $61.84 $61.26 $61.50 $59.18 6,969,681
2020-08-05 $61.44 $62.41 $61.27 $61.76 $59.43 5,896,986
2020-08-04 $59.78 $61.01 $59.66 $60.87 $58.58 7,917,484
2020-08-03 $60.67 $60.69 $60.01 $60.02 $57.76 5,539,173
2020-07-31 $60.41 $60.51 $59.60 $60.36 $58.09 5,270,659
2020-07-30 $60.57 $60.75 $59.80 $60.30 $58.03 7,021,132
2020-07-29 $61.19 $61.67 $61.09 $61.49 $59.17 4,111,547
2020-07-28 $62.17 $62.17 $60.93 $60.99 $58.69 4,570,137
2020-07-27 $61.87 $62.59 $61.67 $62.36 $60.01 3,640,924
2020-07-24 $61.46 $61.79 $61.12 $61.47 $59.15 5,863,463
2020-07-23 $61.82 $62.29 $61.25 $61.68 $59.36 4,414,116
2020-07-22 $61.06 $61.89 $61.04 $61.87 $59.54 2,949,781
2020-07-21 $61.01 $61.46 $61.01 $61.16 $58.86 3,777,101
2020-07-20 $61.13 $61.29 $60.53 $60.63 $58.35 3,593,139
2020-07-17 $61.08 $61.32 $60.86 $61.16 $58.86 4,071,518
2020-07-16 $60.57 $61.11 $60.35 $60.65 $58.36 5,563,500
2020-07-15 $60.49 $60.70 $60.04 $60.45 $58.17 8,228,585
2020-07-14 $57.87 $59.53 $57.80 $59.45 $57.21 9,433,855
2020-07-13 $58.59 $59.17 $57.95 $57.99 $55.80 9,034,617
2020-07-10 $57.13 $58.06 $57.09 $57.99 $55.80 4,657,125
2020-07-09 $57.81 $57.89 $56.36 $57.00 $54.85 15,752,328
2020-07-08 $58.47 $58.78 $56.89 $57.54 $55.37 9,166,807
2020-07-07 $57.93 $58.54 $57.89 $58.37 $56.17 7,448,700
2020-07-06 $58.62 $58.68 $57.60 $58.35 $56.15 7,860,637
2020-07-02 $57.26 $58.00 $57.14 $57.53 $55.36 8,032,913
2020-07-01 $56.41 $56.66 $55.70 $56.47 $54.34 8,145,882
2020-06-30 $55.36 $56.68 $55.20 $56.35 $54.23 3,938,881
2020-06-29 $54.95 $55.79 $54.82 $55.55 $53.46 4,939,074
2020-06-26 $55.04 $55.14 $54.16 $54.49 $52.44 8,172,468
2020-06-25 $54.42 $55.31 $53.93 $55.25 $53.17 5,254,695
2020-06-24 $55.61 $55.67 $54.41 $54.57 $52.51 5,652,998
2020-06-23 $56.92 $56.97 $56.19 $56.21 $54.09 3,115,978
2020-06-22 $55.86 $56.31 $55.37 $56.08 $53.97 3,369,442
2020-06-19 $57.29 $57.39 $55.78 $56.18 $53.77 7,418,497
2020-06-18 $56.10 $56.67 $56.00 $56.35 $53.93 3,567,560
2020-06-17 $57.14 $57.20 $56.15 $56.31 $53.89 4,025,431
2020-06-16 $57.54 $57.79 $55.91 $56.78 $54.34 9,502,439
2020-06-15 $53.59 $55.95 $53.29 $55.62 $53.23 6,885,667
2020-06-12 $55.86 $56.09 $54.00 $55.04 $52.68 13,931,872
2020-06-11 $56.85 $57.02 $53.76 $53.99 $51.67 29,097,416
2020-06-10 $59.43 $59.43 $58.27 $58.51 $56.00 5,192,360
2020-06-09 $59.22 $59.57 $58.83 $59.18 $56.64 6,008,942
2020-06-08 $60.06 $60.25 $59.38 $59.91 $57.34 5,256,364
2020-06-05 $59.87 $60.29 $59.64 $59.83 $57.26 5,629,973
2020-06-04 $57.89 $58.50 $57.80 $58.34 $55.84 4,503,652
2020-06-03 $57.55 $58.55 $57.48 $58.13 $55.63 4,724,006
2020-06-02 $56.01 $56.92 $55.95 $56.84 $54.40 4,327,748
2020-06-01 $55.47 $56.03 $55.39 $55.83 $53.43 3,233,448
2020-05-29 $55.45 $55.64 $54.79 $55.45 $53.07 7,386,327
2020-05-28 $55.70 $55.89 $54.90 $55.44 $53.06 5,484,744
2020-05-27 $55.00 $55.29 $54.23 $54.93 $52.57 6,991,708
2020-05-26 $54.13 $54.67 $53.94 $54.38 $52.05 4,113,014
2020-05-22 $52.95 $53.03 $52.52 $52.93 $50.66 3,732,571
2020-05-21 $53.36 $53.65 $52.81 $53.01 $50.73 5,245,674
2020-05-20 $53.38 $54.10 $53.37 $53.52 $51.22 3,799,346
2020-05-19 $52.99 $53.42 $52.63 $52.68 $50.42 4,892,882
2020-05-18 $52.62 $53.61 $52.49 $53.19 $50.91 4,425,714
2020-05-15 $50.11 $50.91 $49.86 $50.87 $48.69 4,844,515
2020-05-14 $48.90 $50.43 $48.32 $50.43 $48.27 5,420,950
2020-05-13 $50.64 $50.85 $49.36 $49.82 $47.68 5,265,990
2020-05-12 $51.85 $52.18 $50.89 $50.89 $48.71 4,200,048
2020-05-11 $51.61 $51.92 $51.15 $51.68 $49.46 4,428,553
2020-05-08 $51.99 $52.55 $51.83 $52.48 $50.23 3,783,450
2020-05-07 $50.72 $51.71 $50.65 $51.25 $49.05 4,122,913
2020-05-06 $51.24 $51.63 $50.17 $50.22 $48.06 3,753,204
2020-05-05 $51.42 $51.79 $50.99 $51.10 $48.91 4,516,956
2020-05-04 $50.40 $51.04 $49.90 $50.97 $48.78 5,070,460
2020-05-01 $50.98 $51.20 $50.32 $50.79 $48.61 5,066,978
2020-04-30 $52.63 $52.63 $51.80 $51.88 $49.65 5,387,264
2020-04-29 $53.22 $53.74 $53.00 $53.47 $51.17 5,876,118
2020-04-28 $52.03 $52.45 $51.50 $52.14 $49.90 6,751,936
2020-04-27 $50.01 $51.38 $49.94 $51.19 $48.99 4,861,081
2020-04-24 $49.49 $50.00 $48.95 $49.86 $47.72 4,145,718
2020-04-23 $49.03 $50.09 $49.03 $49.09 $46.98 6,383,599
2020-04-22 $48.79 $49.12 $48.27 $48.75 $46.66 3,832,596
2020-04-21 $47.77 $48.35 $47.59 $47.81 $45.76 5,987,697
2020-04-20 $49.38 $50.18 $48.88 $49.02 $46.92 4,842,253
2020-04-17 $49.46 $50.42 $49.45 $50.26 $48.10 6,304,592
2020-04-16 $48.69 $48.79 $47.52 $48.32 $46.25 4,627,857
2020-04-15 $49.32 $49.37 $48.21 $48.60 $46.51 5,700,566
2020-04-14 $51.34 $51.67 $50.42 $50.94 $48.75 8,261,988
2020-04-13 $51.02 $51.16 $49.59 $50.29 $48.13 15,857,274
2020-04-09 $49.84 $51.70 $49.79 $51.42 $49.21 30,738,007
2020-04-08 $47.50 $49.52 $46.97 $49.30 $47.18 16,463,577
2020-04-07 $47.47 $48.63 $46.77 $47.00 $44.98 11,210,302
2020-04-06 $44.44 $46.12 $44.44 $45.78 $43.82 10,466,711
2020-04-03 $43.36 $44.25 $42.42 $42.61 $40.78 9,265,807
2020-04-02 $42.96 $44.73 $42.87 $43.66 $41.79 11,784,560
2020-04-01 $43.39 $44.24 $42.89 $43.01 $41.16 10,240,402
2020-03-31 $45.53 $46.17 $44.86 $45.04 $43.11 8,508,677
2020-03-30 $44.81 $45.85 $44.44 $45.67 $43.71 9,754,165
2020-03-27 $44.21 $45.21 $43.87 $44.26 $42.36 14,075,592
2020-03-26 $44.38 $46.14 $44.29 $45.92 $43.95 13,383,916
2020-03-25 $42.70 $45.63 $42.26 $43.86 $41.98 13,576,410
2020-03-24 $40.77 $43.14 $40.43 $42.86 $41.02 11,879,257
2020-03-23 $40.16 $40.44 $38.16 $38.35 $36.70 18,677,399
2020-03-20 $42.55 $42.61 $40.02 $40.68 $38.66 15,248,688
2020-03-19 $40.43 $42.85 $39.57 $42.19 $40.10 8,986,851
2020-03-18 $41.10 $42.79 $38.42 $41.14 $39.10 9,875,884
2020-03-17 $42.03 $44.40 $40.83 $43.95 $41.77 11,044,925
2020-03-16 $37.69 $43.23 $37.69 $41.39 $39.34 14,427,131
2020-03-13 $46.27 $46.54 $43.20 $46.51 $44.20 12,114,019
2020-03-12 $44.57 $46.51 $42.37 $43.46 $41.30 15,365,798
2020-03-11 $49.05 $49.19 $47.42 $48.09 $45.70 14,954,271
2020-03-10 $50.34 $50.56 $48.04 $50.49 $47.99 16,718,031
2020-03-09 $49.68 $51.53 $48.36 $48.52 $46.11 14,244,014
2020-03-06 $53.53 $53.98 $52.49 $53.53 $50.87 18,941,140
2020-03-05 $55.12 $55.74 $54.62 $54.96 $52.23 14,177,315
2020-03-04 $55.46 $56.79 $54.69 $56.76 $53.94 14,079,805
2020-03-03 $55.16 $56.14 $53.77 $54.50 $51.80 28,390,170
2020-03-02 $53.22 $54.99 $52.63 $54.98 $52.25 16,817,336
2020-02-28 $51.61 $52.81 $51.15 $52.72 $50.10 30,741,660
2020-02-27 $55.00 $55.64 $53.30 $53.30 $50.66 20,697,162
2020-02-26 $56.41 $57.16 $55.83 $55.92 $53.15 14,294,980
2020-02-25 $58.65 $58.70 $55.96 $56.11 $53.33 20,061,861
2020-02-24 $58.81 $59.08 $58.37 $58.64 $55.73 9,294,372
2020-02-21 $60.37 $60.56 $60.20 $60.34 $57.35 6,520,483
2020-02-20 $60.30 $61.03 $60.18 $60.62 $57.61 5,180,570
2020-02-19 $60.50 $60.75 $60.46 $60.52 $57.52 6,827,391
2020-02-18 $60.42 $60.57 $60.08 $60.36 $57.37 4,708,120
2020-02-14 $60.52 $60.74 $60.35 $60.51 $57.51 3,627,477
2020-02-13 $60.64 $60.88 $60.34 $60.50 $57.50 4,117,750
2020-02-12 $60.80 $60.84 $60.52 $60.72 $57.71 3,243,470
2020-02-11 $60.38 $60.94 $60.35 $60.39 $57.39 4,058,398
2020-02-10 $60.00 $60.22 $59.87 $60.06 $57.08 4,525,560
2020-02-07 $60.58 $60.58 $59.88 $60.09 $57.11 7,833,262
2020-02-06 $61.29 $61.29 $60.74 $60.96 $57.94 12,375,876
2020-02-05 $60.40 $61.10 $59.97 $60.99 $57.96 17,150,356
2020-02-04 $59.56 $60.20 $59.32 $59.88 $56.91 13,595,070
2020-02-03 $57.85 $59.10 $57.80 $58.84 $55.92 12,160,604
2020-01-31 $58.39 $58.43 $57.44 $57.63 $54.77 11,020,746
2020-01-30 $58.52 $59.01 $58.14 $58.93 $56.01 8,699,069
2020-01-29 $59.31 $59.63 $59.27 $59.30 $56.36 3,569,216
2020-01-28 $58.74 $59.30 $58.61 $59.11 $56.18 4,491,134
2020-01-27 $58.68 $58.87 $58.45 $58.45 $55.55 6,934,583
2020-01-24 $60.26 $60.29 $59.49 $59.74 $56.78 5,246,703
2020-01-23 $59.76 $60.23 $59.33 $60.17 $57.18 3,462,637
2020-01-22 $60.61 $60.66 $60.21 $60.24 $57.25 2,737,533
2020-01-21 $60.72 $60.83 $60.39 $60.48 $57.48 3,807,403
2020-01-17 $60.94 $61.15 $60.78 $61.14 $58.11 5,447,155
2020-01-16 $60.72 $60.97 $60.52 $60.87 $57.85 9,399,931
2020-01-15 $60.09 $60.79 $60.08 $60.51 $57.51 3,898,548
2020-01-14 $60.29 $60.47 $59.97 $60.10 $57.12 5,505,084
2020-01-13 $59.63 $60.37 $59.57 $60.35 $57.36 4,409,307
2020-01-10 $59.96 $60.11 $59.48 $59.58 $56.62 5,637,369
2020-01-09 $59.79 $59.93 $59.63 $59.82 $56.85 3,786,159
2020-01-08 $59.40 $59.84 $59.20 $59.60 $56.64 8,079,570
2020-01-07 $59.36 $59.80 $59.20 $59.39 $56.44 20,266,936
2020-01-06 $59.55 $59.83 $59.41 $59.46 $56.51 15,764,364
2020-01-03 $60.08 $60.44 $59.70 $59.72 $56.76 12,423,161
2020-01-02 $61.83 $61.94 $60.63 $60.70 $57.69 7,357,433
2019-12-31 $60.96 $61.48 $60.87 $61.42 $58.37 2,695,032
2019-12-30 $61.29 $61.30 $60.90 $60.97 $57.95 3,007,741
2019-12-27 $61.61 $61.61 $61.13 $61.16 $58.13 6,802,737
2019-12-26 $61.25 $61.39 $61.04 $61.39 $58.34 2,802,354
2019-12-24 $61.08 $61.26 $60.98 $61.12 $58.09 1,450,673
2019-12-23 $60.85 $61.10 $60.70 $61.05 $58.02 3,144,019
2019-12-20 $60.61 $60.97 $60.61 $60.88 $57.86 4,168,941
2019-12-19 $60.76 $61.01 $60.70 $60.92 $57.58 3,095,601
2019-12-18 $60.85 $60.85 $60.25 $60.71 $57.38 3,673,676
2019-12-17 $60.80 $61.06 $60.59 $60.79 $57.46 5,025,819
2019-12-16 $60.99 $61.05 $60.64 $60.70 $57.37 8,992,999
2019-12-13 $60.99 $61.24 $60.42 $60.44 $57.13 5,083,446
2019-12-12 $60.14 $60.99 $60.00 $60.91 $57.57 7,225,379
2019-12-11 $59.90 $60.13 $59.78 $60.07 $56.78 3,468,959
2019-12-10 $59.88 $59.97 $59.51 $59.62 $56.35 3,549,811
2019-12-09 $60.16 $60.31 $59.90 $59.98 $56.69 2,750,162
2019-12-06 $59.98 $60.20 $59.83 $60.10 $56.81 6,597,180
2019-12-05 $59.29 $59.53 $58.99 $59.49 $56.23 5,204,645
2019-12-04 $59.45 $59.85 $59.06 $59.19 $55.95 5,609,254
2019-12-03 $58.92 $59.13 $58.62 $59.06 $55.82 8,661,001
2019-12-02 $59.94 $60.05 $59.44 $59.44 $56.18 6,973,213
2019-11-29 $60.05 $60.23 $59.84 $60.04 $56.75 3,533,603
2019-11-27 $60.13 $60.31 $59.81 $60.26 $56.96 5,041,494
2019-11-26 $59.68 $60.09 $59.54 $60.02 $56.73 3,935,601
2019-11-25 $59.53 $59.74 $59.45 $59.72 $56.45 3,114,349
2019-11-22 $59.37 $59.59 $59.26 $59.33 $56.08 2,874,686
2019-11-21 $59.31 $59.40 $59.08 $59.23 $55.98 3,173,638
2019-11-20 $59.85 $59.96 $59.26 $59.33 $56.08 5,612,689
2019-11-19 $60.47 $60.47 $59.88 $60.08 $56.79 3,631,240
2019-11-18 $60.11 $60.39 $60.04 $60.21 $56.91 2,916,562
2019-11-15 $60.71 $60.81 $60.20 $60.36 $57.05 3,410,864
2019-11-14 $59.90 $60.46 $59.87 $60.41 $57.10 3,581,184
2019-11-13 $60.14 $60.36 $59.93 $60.04 $56.75 5,343,466
2019-11-12 $60.27 $60.60 $60.08 $60.39 $57.08 4,960,319
2019-11-11 $59.85 $60.15 $59.74 $60.08 $56.79 4,121,309
2019-11-08 $59.80 $60.18 $59.75 $60.17 $56.87 2,880,141
2019-11-07 $59.86 $59.99 $59.70 $59.93 $56.65 4,193,862
2019-11-06 $59.52 $59.69 $59.31 $59.53 $56.27 3,994,317
2019-11-05 $59.45 $59.90 $59.34 $59.57 $56.31 3,740,520
2019-11-04 $59.45 $59.59 $59.16 $59.47 $56.21 3,090,327
2019-11-01 $58.49 $59.01 $58.43 $59.01 $55.78 4,666,291
2019-10-31 $58.78 $58.90 $57.87 $58.19 $55.00 7,136,676
2019-10-30 $58.62 $58.94 $58.34 $58.85 $55.63 6,347,197
2019-10-29 $58.18 $59.07 $58.05 $58.80 $55.58 4,145,537
2019-10-28 $58.49 $58.74 $58.25 $58.44 $55.24 3,203,222
2019-10-25 $57.64 $58.40 $57.58 $58.26 $55.07 4,037,536
2019-10-24 $57.67 $57.99 $57.32 $57.63 $54.47 4,700,525
2019-10-23 $57.30 $57.70 $57.24 $57.45 $54.30 3,998,872
2019-10-22 $57.29 $57.48 $56.84 $57.09 $53.96 4,117,236
2019-10-21 $57.77 $57.95 $57.33 $57.33 $54.19 2,926,293
2019-10-18 $57.46 $57.76 $57.28 $57.51 $54.36 3,082,078
2019-10-17 $57.74 $58.05 $57.51 $57.61 $54.45 3,111,853
2019-10-16 $57.35 $57.88 $57.31 $57.46 $54.31 3,845,503
2019-10-15 $57.23 $57.62 $57.04 $57.34 $54.20 4,915,316
2019-10-14 $57.15 $57.30 $56.91 $56.94 $53.82 4,705,055
2019-10-11 $56.93 $57.88 $56.86 $57.35 $54.21 10,309,247
2019-10-10 $55.93 $56.53 $55.78 $56.26 $53.18 6,769,377
2019-10-09 $55.67 $55.95 $55.36 $55.75 $52.70 9,097,302
2019-10-08 $55.71 $55.75 $55.11 $55.13 $52.11 7,814,912
2019-10-07 $56.16 $56.69 $55.94 $56.11 $53.04 8,630,417
2019-10-04 $56.05 $56.44 $56.00 $56.31 $53.22 6,295,120
2019-10-03 $55.67 $56.02 $55.10 $56.01 $52.94 8,266,288
2019-10-02 $56.30 $56.38 $55.28 $55.81 $52.75 11,688,776
2019-10-01 $58.29 $58.49 $56.82 $56.83 $53.72 7,318,560
2019-09-30 $57.74 $58.31 $57.73 $58.20 $55.01 3,880,267
2019-09-27 $57.96 $58.21 $57.48 $57.71 $54.55 6,186,066
2019-09-26 $58.07 $58.10 $57.61 $57.87 $54.70 4,039,301
2019-09-25 $57.70 $58.11 $57.45 $58.00 $54.82 4,592,896
2019-09-24 $58.32 $58.45 $57.52 $57.70 $54.54 9,040,451
2019-09-23 $57.94 $58.38 $57.93 $58.20 $55.01 3,070,879
2019-09-20 $58.69 $58.80 $58.08 $58.34 $55.14 5,196,979
2019-09-19 $58.81 $59.11 $58.66 $58.77 $55.27 3,266,275
2019-09-18 $58.66 $58.76 $58.14 $58.67 $55.18 4,082,305
2019-09-17 $58.14 $58.76 $57.96 $58.64 $55.15 4,085,362
2019-09-16 $58.96 $59.18 $58.11 $58.17 $54.71 4,580,762
2019-09-13 $58.87 $59.32 $58.81 $59.14 $55.62 5,473,972
2019-09-12 $58.45 $58.74 $58.06 $58.50 $55.02 10,724,170
2019-09-11 $57.63 $58.08 $57.24 $58.05 $54.59 5,408,047
2019-09-10 $56.89 $57.51 $56.79 $57.50 $54.08 4,979,542
2019-09-09 $57.36 $57.39 $56.83 $56.94 $53.55 6,851,970
2019-09-06 $57.13 $57.39 $56.89 $57.24 $53.83 3,952,251
2019-09-05 $57.34 $57.55 $56.97 $57.02 $53.62 5,824,090
2019-09-04 $56.74 $56.97 $56.56 $56.93 $53.54 5,942,036
2019-09-03 $56.25 $56.37 $55.86 $56.24 $52.89 5,807,861
2019-08-30 $56.76 $56.98 $56.51 $56.69 $53.31 5,071,310
2019-08-29 $56.29 $56.56 $56.21 $56.31 $52.96 4,093,442
2019-08-28 $54.99 $55.72 $54.83 $55.60 $52.29 3,772,486
2019-08-27 $55.34 $55.68 $55.03 $55.17 $51.89 5,594,946
2019-08-26 $55.40 $55.48 $54.87 $55.13 $51.85 7,453,311
2019-08-23 $56.06 $56.30 $54.68 $54.95 $51.68 9,090,627
2019-08-22 $56.80 $57.06 $56.18 $56.31 $52.96 2,607,444
2019-08-21 $56.78 $56.91 $56.40 $56.69 $53.31 3,202,295
2019-08-20 $56.83 $56.89 $56.36 $56.40 $53.04 4,739,040
2019-08-19 $57.12 $57.28 $56.98 $57.07 $53.67 3,327,984
2019-08-16 $55.88 $56.75 $55.81 $56.62 $53.25 5,846,720
2019-08-15 $55.93 $55.94 $55.24 $55.64 $52.33 8,918,944
2019-08-14 $56.60 $56.84 $55.57 $55.62 $52.31 9,129,307
2019-08-13 $56.88 $58.15 $56.55 $57.44 $54.02 7,074,260
2019-08-12 $57.65 $57.71 $56.72 $56.83 $53.45 11,315,314
2019-08-09 $57.96 $58.05 $57.42 $57.73 $54.29 4,624,581
2019-08-08 $57.39 $58.21 $57.39 $58.19 $54.73 5,735,116
2019-08-07 $55.84 $57.18 $55.79 $57.10 $53.70 23,269,371
2019-08-06 $56.49 $56.50 $55.64 $56.32 $52.97 11,494,560
2019-08-05 $56.83 $57.03 $55.86 $56.25 $52.90 10,291,069
2019-08-02 $57.70 $57.77 $56.93 $57.33 $53.92 7,498,021
2019-08-01 $58.27 $59.16 $57.75 $58.01 $54.56 9,782,922
2019-07-31 $59.08 $59.36 $57.81 $58.34 $54.87 8,102,694
2019-07-30 $58.42 $59.29 $58.33 $59.25 $55.72 4,014,777
2019-07-29 $58.87 $58.98 $58.67 $58.86 $55.36 2,891,555
2019-07-26 $58.84 $59.08 $58.45 $59.06 $55.54 7,637,665
2019-07-25 $59.22 $59.22 $58.38 $58.99 $55.48 6,135,499
2019-07-24 $59.28 $59.53 $59.14 $59.42 $55.88 3,764,936
2019-07-23 $58.53 $59.46 $58.53 $59.46 $55.92 4,201,703
2019-07-22 $58.54 $58.62 $58.17 $58.26 $54.79 2,914,317
2019-07-19 $58.23 $58.71 $58.23 $58.41 $54.93 3,811,197
2019-07-18 $57.83 $58.33 $57.76 $58.28 $54.81 3,772,791
2019-07-17 $58.56 $58.64 $58.02 $58.03 $54.57 7,167,431
2019-07-16 $58.45 $59.06 $58.39 $58.55 $55.06 4,526,004
2019-07-15 $58.34 $58.45 $58.15 $58.41 $54.93 4,538,315
2019-07-12 $57.96 $58.39 $57.93 $58.37 $54.89 4,405,040
2019-07-11 $57.50 $57.81 $57.27 $57.80 $54.36 11,091,468
2019-07-10 $58.01 $58.14 $57.48 $57.55 $54.12 7,314,052
2019-07-09 $58.03 $58.11 $57.54 $57.67 $54.24 5,194,109
2019-07-08 $58.68 $58.81 $58.14 $58.24 $54.77 9,791,824
2019-07-05 $58.62 $58.92 $58.34 $58.92 $55.41 3,810,092
2019-07-03 $58.85 $59.19 $58.74 $59.19 $55.67 2,475,774
2019-07-02 $58.95 $58.95 $58.51 $58.89 $55.38 6,320,099
2019-07-01 $58.93 $58.96 $58.46 $58.95 $55.44 5,975,969
2019-06-28 $58.10 $58.58 $58.04 $58.50 $55.02 5,008,512
2019-06-27 $57.91 $58.11 $57.87 $58.01 $54.56 3,438,991
2019-06-26 $57.89 $58.07 $57.74 $57.82 $54.38 4,184,790
2019-06-25 $57.96 $58.15 $57.73 $57.92 $54.47 5,715,908
2019-06-24 $57.69 $58.01 $57.44 $57.89 $54.44 4,601,885
2019-06-21 $57.82 $57.92 $57.61 $57.67 $54.24 5,826,009
2019-06-20 $58.20 $58.36 $57.70 $58.20 $54.41 6,743,781
2019-06-19 $57.79 $57.81 $57.17 $57.47 $53.73 7,166,406
2019-06-18 $57.65 $58.19 $57.59 $57.79 $54.02 6,887,864
2019-06-17 $57.78 $57.82 $57.26 $57.34 $53.60 7,507,049
2019-06-14 $58.00 $58.06 $57.67 $57.87 $54.10 3,937,713
2019-06-13 $57.99 $58.19 $57.92 $58.12 $54.33 7,392,116
2019-06-12 $57.62 $57.86 $57.55 $57.78 $54.02 3,550,419
2019-06-11 $57.93 $58.15 $57.49 $57.59 $53.84 7,868,652
2019-06-10 $57.89 $57.97 $57.58 $57.63 $53.88 14,362,623
2019-06-07 $57.39 $57.74 $57.27 $57.53 $53.78 23,211,132
2019-06-06 $56.63 $57.21 $56.43 $57.02 $53.31 19,911,719
2019-06-05 $56.29 $56.48 $55.51 $56.35 $52.68 19,704,292
2019-06-04 $55.00 $56.05 $54.68 $55.94 $52.30 17,778,221
2019-06-03 $52.90 $54.43 $52.75 $54.41 $50.87 13,155,424
2019-05-31 $52.72 $52.98 $52.52 $52.75 $49.31 5,991,764
2019-05-30 $53.28 $53.59 $53.21 $53.35 $49.87 4,475,082
2019-05-29 $52.84 $53.34 $52.70 $53.26 $49.79 8,738,785
2019-05-28 $53.78 $53.95 $53.21 $53.25 $49.78 4,826,056
2019-05-24 $54.03 $54.19 $53.50 $53.79 $50.29 4,090,366
2019-05-23 $53.74 $53.92 $53.25 $53.49 $50.01 4,922,673
2019-05-22 $54.60 $54.80 $54.32 $54.32 $50.78 5,308,497
2019-05-21 $54.26 $54.78 $54.18 $54.70 $51.14 4,371,714
2019-05-20 $54.16 $54.38 $53.78 $53.87 $50.36 5,016,528
2019-05-17 $54.56 $55.04 $54.41 $54.65 $51.09 6,083,322
2019-05-16 $54.63 $55.16 $54.63 $54.98 $51.40 4,905,329
2019-05-15 $54.00 $54.61 $53.77 $54.22 $50.69 5,262,173
2019-05-14 $54.09 $54.77 $53.95 $54.36 $50.82 6,101,857
2019-05-13 $54.12 $55.10 $53.49 $53.90 $50.39 7,048,777
2019-05-10 $54.30 $55.34 $54.07 $55.14 $51.55 6,472,860
2019-05-09 $54.21 $54.61 $53.78 $54.40 $50.86 6,714,372
2019-05-08 $54.84 $55.09 $54.60 $54.83 $51.26 6,159,679
2019-05-07 $55.33 $55.43 $54.59 $54.88 $51.30 9,750,966
2019-05-06 $55.32 $56.08 $55.32 $55.86 $52.22 15,601,099
2019-05-03 $56.23 $56.70 $56.18 $56.67 $52.98 6,033,379
2019-05-02 $56.14 $56.44 $55.73 $56.12 $52.46 10,973,368
2019-05-01 $57.53 $57.53 $56.40 $56.41 $52.73 6,550,939
2019-04-30 $57.11 $57.52 $56.82 $57.45 $53.71 3,399,227
2019-04-29 $56.92 $57.12 $56.75 $56.96 $53.25 6,056,504
2019-04-26 $56.60 $57.22 $56.49 $57.07 $53.35 4,950,092
2019-04-25 $57.07 $57.15 $56.42 $56.60 $52.91 5,180,061
2019-04-24 $57.63 $57.81 $57.33 $57.33 $53.59 3,808,269
2019-04-23 $57.34 $57.87 $57.20 $57.69 $53.93 7,645,160
2019-04-22 $57.60 $57.79 $57.35 $57.43 $53.69 5,988,068
2019-04-18 $57.80 $57.97 $57.52 $57.82 $54.05 3,634,417
2019-04-17 $58.23 $58.50 $57.73 $57.75 $53.99 3,370,239
2019-04-16 $57.79 $58.12 $57.52 $58.11 $54.32 3,737,478
2019-04-15 $58.12 $58.16 $57.75 $57.85 $54.08 2,705,083
2019-04-12 $57.83 $58.12 $57.65 $58.12 $54.33 3,608,661
2019-04-11 $57.37 $57.57 $57.20 $57.36 $53.62 3,494,571
2019-04-10 $57.47 $57.58 $57.17 $57.39 $53.65 3,797,388
2019-04-09 $57.60 $57.68 $57.25 $57.42 $53.68 6,110,767
2019-04-08 $57.78 $57.90 $57.54 $57.84 $54.07 6,574,723
2019-04-05 $57.85 $58.05 $57.65 $57.82 $54.05 3,668,642
2019-04-04 $57.30 $57.86 $57.27 $57.84 $54.07 6,102,846
2019-04-03 $56.98 $57.62 $56.81 $57.26 $53.53 17,364,483
2019-04-02 $56.47 $56.76 $56.24 $56.52 $52.84 7,112,307
2019-04-01 $55.89 $56.41 $55.82 $56.33 $52.66 6,454,300
2019-03-29 $55.08 $55.52 $54.83 $55.50 $51.88 6,327,316
2019-03-28 $54.57 $55.05 $54.55 $55.02 $51.44 4,870,911
2019-03-27 $54.42 $54.69 $54.10 $54.49 $50.94 9,782,585
2019-03-26 $54.59 $54.73 $54.17 $54.56 $51.01 5,899,772
2019-03-25 $54.30 $54.72 $54.14 $54.23 $50.70 6,562,715
2019-03-22 $55.51 $55.52 $54.23 $54.33 $50.79 9,123,744
2019-03-21 $55.22 $56.21 $55.16 $56.00 $52.35 7,959,661
2019-03-20 $55.43 $55.70 $54.88 $55.41 $51.80 11,234,984
2019-03-19 $55.80 $56.15 $55.21 $55.46 $51.85 5,271,277
2019-03-18 $55.44 $55.61 $55.11 $55.53 $51.91 4,345,470
2019-03-15 $55.56 $55.83 $55.19 $55.40 $51.79 7,259,022
2019-03-14 $55.83 $55.95 $55.44 $55.57 $51.73 5,039,791
2019-03-13 $56.03 $56.34 $55.88 $55.99 $52.12 5,518,388
2019-03-12 $55.59 $56.04 $55.59 $55.72 $51.87 7,216,143
2019-03-11 $54.96 $55.53 $54.88 $55.51 $51.67 6,857,708
2019-03-08 $54.35 $54.77 $54.06 $54.73 $50.94 7,144,551
2019-03-07 $54.97 $54.98 $54.23 $54.64 $50.86 11,961,864
2019-03-06 $55.13 $55.48 $55.01 $55.09 $51.28 4,615,534
2019-03-05 $55.11 $55.25 $54.91 $54.97 $51.17 5,231,730
2019-03-04 $55.10 $55.46 $54.39 $55.23 $51.41 7,960,375
2019-03-01 $55.45 $55.74 $54.79 $54.98 $51.18 9,841,530
2019-02-28 $55.67 $55.72 $54.93 $55.05 $51.24 8,762,524
2019-02-27 $55.70 $55.90 $55.37 $55.73 $51.88 4,631,198
2019-02-26 $56.01 $56.18 $55.80 $55.82 $51.96 6,192,295
2019-02-25 $56.01 $56.30 $55.89 $56.14 $52.26 6,187,927
2019-02-22 $55.82 $55.95 $55.58 $55.78 $51.92 4,790,764
2019-02-21 $55.83 $55.96 $55.31 $55.54 $51.70 8,551,895
2019-02-20 $54.92 $56.10 $54.84 $55.76 $51.90 11,309,283
2019-02-19 $54.28 $55.08 $54.23 $54.82 $51.03 12,264,493
2019-02-15 $54.34 $54.62 $54.08 $54.48 $50.71 7,647,158
2019-02-14 $53.78 $54.14 $53.60 $53.75 $50.03 4,884,989
2019-02-13 $54.26 $54.42 $54.01 $54.03 $50.29 7,347,124
2019-02-12 $53.27 $54.03 $53.12 $53.96 $50.23 10,069,829
2019-02-11 $52.89 $52.96 $52.53 $52.78 $49.13 4,158,324
2019-02-08 $52.46 $52.71 $52.03 $52.70 $49.05 4,521,382
2019-02-07 $53.15 $53.25 $52.32 $52.75 $49.10 6,367,955
2019-02-06 $53.55 $53.76 $53.39 $53.49 $49.79 4,955,033
2019-02-05 $53.54 $53.94 $53.51 $53.81 $50.09 4,428,865
2019-02-04 $53.41 $53.47 $53.06 $53.42 $49.72 3,557,811
2019-02-01 $53.32 $53.64 $53.08 $53.51 $49.81 5,539,469
2019-01-31 $53.00 $53.58 $52.43 $53.35 $49.66 12,475,263
2019-01-30 $53.81 $54.59 $53.59 $54.16 $50.41 7,073,290
2019-01-29 $53.17 $53.74 $53.17 $53.59 $49.88 8,222,997
2019-01-28 $52.74 $53.08 $52.58 $53.04 $49.37 5,971,989
2019-01-25 $52.93 $53.41 $52.71 $53.12 $49.45 4,916,976
2019-01-24 $52.12 $52.45 $51.90 $52.13 $48.52 5,249,672
2019-01-23 $52.85 $52.99 $51.91 $52.41 $48.78 5,704,980
2019-01-22 $53.26 $53.35 $52.46 $52.77 $49.12 7,433,445
2019-01-18 $53.08 $53.76 $52.93 $53.51 $49.81 8,757,425
2019-01-17 $51.45 $52.76 $51.45 $52.64 $49.00 10,205,511
2019-01-16 $51.54 $52.00 $51.46 $51.73 $48.15 13,718,673
2019-01-15 $51.54 $51.86 $51.21 $51.53 $47.97 7,547,102
2019-01-14 $51.81 $52.15 $51.55 $51.87 $48.28 11,503,238
2019-01-11 $52.21 $52.40 $51.93 $52.27 $48.65 6,186,215
2019-01-10 $51.65 $52.51 $51.60 $52.48 $48.85 8,471,371
2019-01-09 $52.13 $52.22 $51.53 $52.02 $48.42 8,125,154
2019-01-08 $51.71 $52.08 $51.42 $52.00 $48.40 10,328,615
2019-01-07 $51.30 $52.07 $50.96 $51.46 $47.90 7,468,344
2019-01-04 $50.14 $51.48 $50.06 $51.28 $47.73 8,950,618
2019-01-03 $50.51 $50.51 $49.24 $49.34 $45.93 9,833,967
2019-01-02 $49.78 $50.97 $49.50 $50.78 $47.27 9,096,305
2018-12-31 $50.27 $50.61 $49.96 $50.52 $47.03 7,797,996
2018-12-28 $50.64 $50.91 $49.91 $50.10 $46.63 9,453,041
2018-12-27 $48.85 $50.39 $48.64 $50.37 $46.89 14,923,615
2018-12-26 $47.56 $49.48 $47.05 $49.46 $46.04 17,116,068
2018-12-24 $48.28 $48.66 $47.31 $47.34 $44.07 11,328,242
2018-12-21 $49.31 $50.12 $48.55 $48.60 $45.24 20,556,071
2018-12-20 $49.89 $50.37 $48.86 $49.36 $45.65 23,173,123
2018-12-19 $50.80 $51.79 $49.80 $50.03 $46.27 19,700,379
2018-12-18 $50.82 $51.34 $50.41 $50.72 $46.90 11,682,913
2018-12-17 $51.39 $51.74 $50.11 $50.44 $46.65 15,251,643
2018-12-14 $51.32 $51.84 $51.13 $51.32 $47.46 7,979,386
2018-12-13 $52.49 $52.66 $51.53 $51.72 $47.83 14,628,594
2018-12-12 $52.65 $52.94 $52.30 $52.33 $48.39 7,450,950
2018-12-11 $52.97 $53.27 $51.67 $51.88 $47.98 10,071,101
2018-12-10 $51.93 $52.27 $51.11 $52.05 $48.13 11,664,895
2018-12-07 $53.14 $54.00 $51.74 $51.91 $48.00 14,026,307
2018-12-06 $53.02 $53.19 $51.88 $53.19 $49.19 13,225,283
2018-12-04 $55.50 $55.61 $53.83 $53.92 $49.86 9,045,808
2018-12-03 $55.74 $56.14 $54.98 $55.57 $51.39 8,574,077
2018-11-30 $54.09 $54.77 $54.03 $54.61 $50.50 6,058,166
2018-11-29 $54.07 $54.78 $53.95 $54.47 $50.37 7,138,196
2018-11-28 $53.40 $54.08 $52.68 $54.08 $50.01 8,531,041
2018-11-27 $53.51 $53.81 $52.90 $53.26 $49.25 5,871,147
2018-11-26 $53.77 $54.11 $53.60 $53.92 $49.86 5,357,316
2018-11-23 $53.39 $53.67 $53.15 $53.31 $49.30 3,151,109
2018-11-21 $53.64 $54.41 $53.64 $53.89 $49.84 7,013,354
2018-11-20 $53.93 $54.04 $53.22 $53.46 $49.44 11,259,331
2018-11-19 $55.12 $55.42 $54.30 $54.45 $50.35 12,284,178
2018-11-16 $54.52 $55.38 $54.37 $55.24 $51.08 8,731,044
2018-11-15 $53.77 $54.95 $53.77 $54.69 $50.58 12,033,900
2018-11-14 $54.33 $54.72 $53.67 $53.95 $49.89 9,726,306
2018-11-13 $54.29 $54.87 $53.93 $54.01 $49.95 9,506,174
2018-11-12 $54.91 $55.02 $54.06 $54.17 $50.09 10,059,829
2018-11-09 $55.43 $55.43 $54.57 $54.98 $50.84 9,012,442
2018-11-08 $55.69 $56.01 $55.47 $55.76 $51.57 6,447,413
2018-11-07 $55.43 $56.03 $55.09 $56.00 $51.79 6,781,139
2018-11-06 $54.28 $55.06 $54.13 $55.01 $50.87 6,572,605
2018-11-05 $54.00 $54.25 $53.72 $54.12 $50.05 7,856,778
2018-11-02 $54.46 $54.61 $53.25 $53.96 $49.90 13,439,825
2018-11-01 $53.57 $54.22 $53.19 $54.09 $50.02 13,724,259
2018-10-31 $52.49 $52.95 $52.27 $52.61 $48.65 13,167,732
2018-10-30 $50.60 $52.00 $50.55 $51.90 $48.00 23,172,589
2018-10-29 $51.51 $51.88 $50.22 $50.74 $46.92 17,412,655
2018-10-26 $50.45 $51.39 $50.09 $50.86 $47.03 23,979,274
2018-10-25 $50.81 $51.55 $50.74 $51.16 $47.31 14,255,848
2018-10-24 $51.97 $52.23 $50.40 $50.51 $46.71 20,634,010
2018-10-23 $51.83 $52.43 $51.03 $52.16 $48.24 20,201,873
2018-10-22 $53.33 $53.52 $52.50 $52.68 $48.72 13,326,457
2018-10-19 $53.35 $53.83 $53.01 $53.10 $49.11 7,105,852
2018-10-18 $53.84 $54.36 $53.19 $53.48 $49.46 7,693,953
2018-10-17 $54.38 $54.50 $53.74 $54.09 $50.02 8,534,954
2018-10-16 $53.75 $54.56 $53.56 $54.44 $50.34 5,526,543
2018-10-15 $53.75 $54.09 $53.56 $53.58 $49.55 5,128,260
2018-10-12 $54.47 $54.63 $53.37 $53.76 $49.72 10,650,524
2018-10-11 $54.20 $54.68 $53.42 $53.61 $49.58 18,286,782
2018-10-10 $55.73 $55.76 $54.22 $54.24 $50.16 13,201,683
2018-10-09 $56.86 $56.86 $55.61 $55.70 $51.51 11,357,388
2018-10-08 $57.41 $57.71 $57.17 $57.61 $53.28 6,290,341
2018-10-05 $57.96 $58.18 $57.40 $57.64 $53.30 5,352,175
2018-10-04 $58.32 $58.32 $57.61 $58.07 $53.70 5,578,897
2018-10-03 $58.96 $59.04 $58.29 $58.34 $53.95 3,935,036
2018-10-02 $58.55 $58.91 $58.46 $58.76 $54.34 3,673,757
2018-10-01 $58.25 $58.75 $58.25 $58.51 $54.11 4,386,480
2018-09-28 $58.13 $58.22 $57.82 $57.93 $53.57 5,380,947
2018-09-27 $58.77 $58.77 $58.23 $58.30 $53.91 6,279,925
2018-09-26 $59.11 $59.37 $58.69 $58.81 $54.39 8,511,276
2018-09-25 $59.85 $59.91 $59.33 $59.40 $54.93 5,069,037
2018-09-24 $60.36 $60.44 $59.61 $59.71 $55.22 4,600,665
2018-09-21 $60.94 $61.05 $60.40 $60.56 $56.00 8,136,182
2018-09-20 $60.75 $61.16 $60.73 $60.98 $56.12 5,597,646
2018-09-19 $59.74 $60.58 $59.74 $60.33 $55.53 7,927,195
2018-09-18 $59.79 $60.00 $59.47 $59.68 $54.93 4,078,526
2018-09-17 $59.39 $59.97 $59.39 $59.62 $54.87 3,883,388
2018-09-14 $59.56 $59.67 $59.26 $59.41 $54.68 4,853,712
2018-09-13 $59.67 $59.87 $59.40 $59.43 $54.70 4,102,894
2018-09-12 $59.16 $59.47 $58.93 $59.20 $54.49 6,241,297
2018-09-11 $58.62 $59.32 $58.41 $59.17 $54.46 7,748,971
2018-09-10 $59.14 $59.37 $59.02 $59.05 $54.35 4,771,496
2018-09-07 $58.93 $59.20 $58.59 $58.98 $54.28 7,299,060
2018-09-06 $59.32 $59.72 $58.96 $59.37 $54.64 6,004,089
2018-09-05 $58.81 $59.36 $58.64 $59.25 $54.53 4,640,380
2018-09-04 $59.11 $59.14 $58.56 $58.86 $54.17 5,972,217
2018-08-31 $59.36 $59.74 $59.14 $59.27 $54.55 4,280,737
2018-08-30 $59.88 $60.16 $59.27 $59.45 $54.72 5,839,252
2018-08-29 $59.72 $60.27 $59.46 $60.16 $55.37 4,278,504
2018-08-28 $60.03 $60.30 $59.52 $59.71 $54.96 3,843,119
2018-08-27 $59.25 $60.13 $59.25 $59.94 $55.17 5,609,088
2018-08-24 $58.68 $59.21 $58.62 $59.13 $54.42 4,951,582
2018-08-23 $58.65 $58.65 $58.21 $58.37 $53.72 4,442,032
2018-08-22 $59.04 $59.14 $58.70 $58.77 $54.09 5,432,679
2018-08-21 $58.96 $59.34 $58.86 $59.07 $54.37 4,958,048
2018-08-20 $58.54 $58.95 $58.54 $58.84 $54.16 4,841,534
2018-08-17 $57.89 $58.54 $57.87 $58.43 $53.78 5,258,994
2018-08-16 $57.87 $58.32 $57.87 $58.00 $53.38 6,344,664
2018-08-15 $58.00 $58.02 $57.02 $57.65 $53.06 8,495,167
2018-08-14 $58.33 $58.89 $58.29 $58.58 $53.92 4,136,045
2018-08-13 $58.73 $58.97 $57.87 $58.09 $53.46 5,436,071
2018-08-10 $59.14 $59.25 $58.61 $58.68 $54.01 6,052,286
2018-08-09 $59.41 $59.87 $59.41 $59.54 $54.80 4,244,066
2018-08-08 $59.52 $59.69 $59.19 $59.22 $54.50 6,506,249
2018-08-07 $59.44 $59.82 $59.41 $59.47 $54.73 4,757,422
2018-08-06 $58.83 $59.50 $58.64 $59.27 $54.55 4,631,077
2018-08-03 $58.93 $59.32 $58.89 $59.29 $54.57 5,329,586
2018-08-02 $58.63 $58.76 $58.06 $58.73 $54.05 9,268,116
2018-08-01 $59.60 $59.73 $59.01 $59.12 $54.41 6,060,357
2018-07-31 $59.32 $59.88 $59.30 $59.73 $54.97 5,237,590
2018-07-30 $59.36 $59.73 $59.09 $59.19 $54.48 3,472,168
2018-07-27 $59.70 $59.75 $59.15 $59.30 $54.58 5,521,057
2018-07-26 $59.17 $59.63 $58.98 $59.52 $54.78 6,197,677
2018-07-25 $58.75 $59.26 $58.34 $59.18 $54.47 4,733,608
2018-07-24 $58.38 $59.05 $58.38 $58.72 $54.04 7,116,827
2018-07-23 $58.27 $58.29 $57.92 $57.97 $53.35 4,149,457
2018-07-20 $58.29 $58.50 $58.02 $58.29 $53.65 7,321,014
2018-07-19 $58.53 $58.60 $58.12 $58.53 $53.87 6,417,509
2018-07-18 $58.80 $59.14 $58.32 $58.32 $53.68 5,887,189
2018-07-17 $58.16 $59.07 $57.94 $58.87 $54.18 7,681,982
2018-07-16 $58.61 $58.73 $57.98 $58.11 $53.48 4,491,575
2018-07-13 $58.51 $58.79 $58.42 $58.58 $53.92 3,462,018
2018-07-12 $58.83 $58.88 $58.37 $58.61 $53.94 6,618,968
2018-07-11 $58.85 $59.02 $58.21 $58.47 $53.81 11,345,587
2018-07-10 $58.95 $59.50 $58.95 $59.47 $54.73 5,973,637
2018-07-09 $58.73 $59.00 $58.68 $58.97 $54.27 4,537,813
2018-07-06 $58.06 $58.62 $57.79 $58.45 $53.80 4,530,920
2018-07-05 $58.06 $58.21 $57.61 $58.16 $53.53 5,559,184
2018-07-03 $58.13 $58.49 $57.53 $57.66 $53.07 3,389,430
2018-07-02 $57.65 $57.89 $57.35 $57.76 $53.16 7,682,862
2018-06-29 $57.99 $58.77 $57.99 $58.07 $53.45 5,042,866
2018-06-28 $57.67 $58.01 $57.26 $57.87 $53.26 5,889,365
2018-06-27 $58.14 $58.75 $57.63 $57.65 $53.06 5,787,753
2018-06-26 $57.71 $58.01 $57.59 $57.83 $53.23 3,708,118
2018-06-25 $58.23 $58.23 $57.14 $57.61 $53.02 9,790,554
2018-06-22 $58.11 $58.66 $58.11 $58.52 $53.86 7,114,403
2018-06-21 $58.16 $58.22 $57.58 $57.68 $53.09 7,186,477
2018-06-20 $58.73 $58.73 $58.06 $58.30 $53.66 5,335,255
2018-06-19 $58.88 $59.00 $57.99 $58.49 $53.83 7,211,672
2018-06-18 $59.27 $59.69 $59.20 $59.58 $54.84 8,991,531
2018-06-15 $59.76 $59.93 $59.31 $59.73 $54.97 6,527,632
2018-06-14 $60.59 $60.73 $60.19 $60.43 $55.36 2,539,707
2018-06-13 $61.07 $61.10 $60.27 $60.34 $55.28 4,059,216
2018-06-12 $61.01 $61.21 $60.77 $61.00 $55.88 4,477,894
2018-06-11 $60.75 $61.07 $60.64 $60.92 $55.81 2,886,786
2018-06-08 $60.60 $60.94 $60.27 $60.83 $55.73 3,785,980
2018-06-07 $61.00 $61.05 $60.39 $60.66 $55.57 5,157,258
2018-06-06 $59.93 $60.99 $59.76 $60.97 $55.85 8,192,437
2018-06-05 $59.48 $60.07 $59.40 $59.86 $54.84 3,325,726
2018-06-04 $59.30 $59.53 $59.26 $59.41 $54.42 4,539,890
2018-06-01 $58.61 $59.26 $58.61 $59.07 $54.11 3,802,671
2018-05-31 $58.74 $58.83 $58.15 $58.18 $53.30 5,778,257
2018-05-30 $58.41 $58.85 $58.23 $58.67 $53.75 4,353,085
2018-05-29 $58.51 $58.86 $57.80 $57.99 $53.12 5,849,906
2018-05-25 $59.08 $59.19 $58.80 $59.01 $54.06 4,057,666
2018-05-24 $59.42 $59.64 $59.03 $59.33 $54.35 3,549,370
2018-05-23 $59.29 $59.56 $59.01 $59.54 $54.54 3,649,405
2018-05-22 $60.18 $60.36 $59.62 $59.68 $54.67 3,852,495
2018-05-21 $60.18 $60.32 $59.97 $60.18 $55.13 5,296,034
2018-05-18 $59.71 $60.03 $59.68 $59.86 $54.84 3,275,355
2018-05-17 $59.50 $60.00 $59.50 $59.78 $54.76 10,367,324
2018-05-16 $58.94 $59.72 $58.94 $59.64 $54.64 3,362,412
2018-05-15 $58.82 $59.04 $58.46 $58.94 $53.99 7,164,115
2018-05-14 $59.06 $59.31 $58.89 $59.12 $54.16 2,785,781
2018-05-11 $58.95 $59.37 $58.81 $58.89 $53.95 3,552,474
2018-05-10 $58.54 $59.25 $58.50 $58.91 $53.97 4,832,997
2018-05-09 $57.88 $58.57 $57.88 $58.49 $53.58 12,032,851
2018-05-08 $57.64 $57.90 $57.35 $57.66 $52.82 3,674,612
2018-05-07 $57.86 $58.14 $57.58 $57.78 $52.93 4,945,845
2018-05-04 $56.72 $58.12 $56.69 $57.80 $52.95 4,453,112
2018-05-03 $56.90 $57.46 $56.29 $57.09 $52.30 9,760,780
2018-05-02 $57.05 $57.27 $56.72 $56.83 $52.06 6,370,269
2018-05-01 $56.70 $56.98 $56.22 $56.96 $52.18 6,281,069
2018-04-30 $57.85 $58.05 $56.95 $57.01 $52.23 4,875,198
2018-04-27 $57.92 $58.07 $57.35 $57.76 $52.91 7,898,374
2018-04-26 $57.82 $58.15 $57.49 $57.91 $53.05 4,937,570
2018-04-25 $57.34 $57.73 $56.82 $57.55 $52.72 7,950,493
2018-04-24 $59.05 $59.05 $56.64 $57.24 $52.44 8,724,227
2018-04-23 $58.88 $59.07 $58.67 $58.83 $53.89 3,097,737
2018-04-20 $59.33 $59.51 $58.75 $59.00 $54.05 4,351,133
2018-04-19 $60.06 $60.06 $59.10 $59.32 $54.34 5,819,648
2018-04-18 $59.90 $60.25 $59.76 $59.99 $54.96 4,736,216
2018-04-17 $59.27 $59.73 $59.01 $59.56 $54.56 4,781,151
2018-04-16 $58.54 $58.98 $58.24 $58.89 $53.95 6,332,117
2018-04-13 $58.49 $58.65 $57.90 $58.11 $53.23 4,321,757
2018-04-12 $57.82 $58.41 $57.67 $58.17 $53.29 3,536,764
2018-04-11 $57.57 $57.80 $57.34 $57.56 $52.73 6,457,404
2018-04-10 $57.58 $58.31 $57.50 $57.99 $53.12 12,833,656
2018-04-09 $56.82 $57.50 $56.42 $56.82 $52.05 6,289,207
2018-04-06 $57.35 $57.62 $56.15 $56.51 $51.77 7,911,408
2018-04-05 $57.13 $58.12 $57.04 $57.92 $53.06 7,694,313
2018-04-04 $55.55 $56.91 $55.23 $56.86 $52.09 6,436,682
2018-04-03 $55.83 $56.65 $55.48 $56.49 $51.75 6,786,440
2018-04-02 $56.75 $57.03 $55.21 $55.70 $51.03 9,329,353
2018-03-29 $56.13 $57.24 $56.08 $56.94 $52.16 6,210,656
2018-03-28 $56.69 $56.90 $55.69 $55.87 $51.18 11,844,180
2018-03-27 $57.32 $57.68 $56.30 $56.59 $51.84 7,290,986
2018-03-26 $56.68 $57.22 $56.15 $57.17 $52.37 5,842,129
2018-03-23 $57.27 $57.43 $55.97 $56.02 $51.32 7,908,914
2018-03-22 $58.43 $58.64 $57.11 $57.14 $52.35 7,699,710
2018-03-21 $58.38 $59.43 $58.18 $58.90 $53.96 4,853,669
2018-03-20 $58.51 $58.70 $58.12 $58.24 $53.35 3,614,418
2018-03-19 $58.98 $59.02 $57.87 $58.30 $53.41 6,341,261
2018-03-16 $59.04 $59.47 $58.93 $59.15 $54.19 5,526,465
2018-03-15 $60.25 $60.30 $59.37 $59.38 $54.19 5,235,269
2018-03-14 $61.19 $61.20 $60.05 $60.17 $54.91 5,429,430
2018-03-13 $61.50 $61.74 $60.85 $60.92 $55.60 6,069,204
2018-03-12 $61.39 $61.69 $61.05 $61.17 $55.82 4,775,171
2018-03-09 $60.61 $61.35 $60.38 $61.32 $55.96 5,863,174
2018-03-08 $60.31 $60.43 $59.82 $60.23 $54.97 5,167,301
2018-03-07 $59.76 $60.34 $59.66 $60.18 $54.92 8,393,342
2018-03-06 $60.01 $60.85 $59.72 $60.40 $55.12 8,807,460
2018-03-05 $58.69 $59.91 $58.61 $59.74 $54.52 6,580,643
2018-03-02 $58.67 $59.12 $58.37 $58.96 $53.81 8,009,690
2018-03-01 $59.60 $59.85 $58.58 $59.02 $53.86 9,962,511
2018-02-28 $60.88 $60.94 $59.62 $59.63 $54.42 5,570,694
2018-02-27 $61.50 $61.59 $60.71 $60.71 $55.40 5,918,592
2018-02-26 $61.55 $61.60 $60.95 $61.56 $56.18 3,254,457
2018-02-23 $60.75 $61.31 $60.44 $61.29 $55.93 3,531,989
2018-02-22 $60.26 $60.96 $60.18 $60.40 $55.12 4,529,447
2018-02-21 $60.26 $61.07 $59.99 $60.00 $54.76 4,997,306
2018-02-20 $60.22 $60.66 $59.99 $60.21 $54.95 5,243,741
2018-02-16 $60.42 $61.07 $60.21 $60.48 $55.19 8,458,471
2018-02-15 $60.68 $60.74 $59.96 $60.70 $55.39 6,149,076
2018-02-14 $58.96 $60.37 $58.84 $60.25 $54.98 7,999,701
2018-02-13 $59.36 $59.72 $59.22 $59.45 $54.25 6,776,315
2018-02-12 $58.88 $59.95 $58.71 $59.60 $54.39 10,470,180
2018-02-09 $58.05 $58.81 $56.62 $58.42 $53.31 26,417,518
2018-02-08 $59.60 $59.73 $57.40 $57.42 $52.40 12,799,993
2018-02-07 $59.78 $60.60 $59.51 $59.51 $54.31 16,751,044
2018-02-06 $57.30 $60.15 $57.14 $60.05 $54.80 19,340,291
2018-02-05 $60.21 $60.87 $58.15 $58.15 $53.07 18,570,711
2018-02-02 $61.75 $61.84 $60.41 $60.46 $55.18 9,674,665
2018-02-01 $62.51 $62.92 $61.98 $62.09 $56.66 9,486,148
2018-01-31 $63.10 $63.16 $62.53 $62.95 $57.45 9,912,767
2018-01-30 $63.09 $63.39 $62.76 $62.90 $57.40 8,817,685
2018-01-29 $64.04 $64.12 $63.32 $63.36 $57.82 5,331,118
2018-01-26 $63.85 $64.17 $63.39 $64.09 $58.49 3,881,313
2018-01-25 $63.68 $64.08 $63.55 $63.81 $58.23 7,768,292
2018-01-24 $63.28 $63.71 $63.12 $63.39 $57.85 5,744,187
2018-01-23 $63.00 $63.17 $62.67 $63.12 $57.60 4,021,486
2018-01-22 $63.19 $63.19 $62.79 $63.13 $57.61 5,718,967
2018-01-19 $63.19 $63.31 $62.93 $63.28 $57.75 4,933,242
2018-01-18 $62.75 $63.13 $62.53 $62.90 $57.40 5,893,749
2018-01-17 $63.10 $63.22 $62.68 $62.94 $57.44 10,849,439
2018-01-16 $63.58 $63.66 $62.26 $62.65 $57.17 8,512,923
2018-01-12 $63.53 $63.57 $63.17 $63.39 $57.85 4,548,754
2018-01-11 $62.72 $63.29 $62.67 $63.29 $57.76 5,821,321
2018-01-10 $62.73 $62.74 $62.34 $62.47 $57.01 4,220,417
2018-01-09 $63.03 $63.32 $62.81 $62.85 $57.36 4,755,486
2018-01-08 $62.92 $63.01 $62.64 $62.95 $57.45 4,539,115
2018-01-05 $62.63 $62.93 $62.49 $62.86 $57.37 4,671,998
2018-01-04 $62.08 $62.49 $62.05 $62.36 $56.91 4,120,092
2018-01-03 $61.55 $61.89 $61.41 $61.82 $56.42 4,952,274
2018-01-02 $60.85 $61.41 $60.69 $61.39 $56.02 8,979,239
2017-12-29 $60.87 $60.87 $60.47 $60.53 $55.24 2,484,820
2017-12-28 $60.44 $60.65 $60.31 $60.64 $55.34 1,565,375
2017-12-27 $60.40 $60.49 $60.32 $60.37 $55.09 4,186,580
2017-12-26 $60.37 $60.44 $60.25 $60.29 $55.02 1,659,846
2017-12-22 $60.21 $60.39 $60.09 $60.34 $55.07 3,005,570
2017-12-21 $60.17 $60.24 $59.88 $60.11 $54.86 3,211,897
2017-12-20 $60.16 $60.19 $59.90 $59.90 $54.66 4,758,526
2017-12-19 $59.99 $60.09 $59.83 $59.88 $54.65 3,154,826
2017-12-18 $59.47 $60.00 $59.43 $59.95 $54.71 4,871,311
2017-12-15 $58.96 $59.25 $58.87 $59.08 $53.92 5,028,992
2017-12-14 $59.83 $59.83 $58.99 $59.02 $53.60 4,184,542
2017-12-13 $59.56 $59.76 $59.54 $59.68 $54.20 4,181,825
2017-12-12 $59.63 $59.71 $59.46 $59.52 $54.05 6,014,525
2017-12-11 $59.59 $59.76 $59.42 $59.51 $54.05 5,228,742
2017-12-08 $59.50 $59.70 $59.30 $59.43 $53.97 5,135,190
2017-12-07 $58.97 $59.44 $58.85 $59.43 $53.97 3,580,298
2017-12-06 $59.27 $59.40 $59.01 $59.03 $53.61 4,038,694
2017-12-05 $59.70 $59.80 $59.36 $59.38 $53.93 8,226,823
2017-12-04 $59.49 $60.17 $59.47 $59.68 $54.20 6,523,438
2017-12-01 $59.67 $59.75 $58.62 $59.07 $53.65 8,183,852
2017-11-30 $59.36 $59.97 $59.25 $59.56 $54.09 7,508,643
2017-11-29 $59.21 $59.27 $59.02 $59.23 $53.79 3,869,076
2017-11-28 $58.59 $59.17 $58.56 $59.14 $53.71 4,314,150
2017-11-27 $58.87 $58.87 $58.48 $58.49 $53.12 3,801,194
2017-11-24 $58.67 $58.91 $58.64 $58.84 $53.44 1,223,172
2017-11-22 $58.76 $58.78 $58.54 $58.54 $53.16 2,375,836
2017-11-21 $58.72 $58.99 $58.63 $58.70 $53.31 3,100,151
2017-11-20 $58.26 $58.56 $58.18 $58.39 $53.03 4,159,083
2017-11-17 $58.08 $58.50 $58.03 $58.31 $52.96 2,825,905
2017-11-16 $57.73 $58.30 $57.68 $58.23 $52.88 3,507,354
2017-11-15 $57.53 $57.68 $57.26 $57.53 $52.25 5,480,646
2017-11-14 $58.06 $58.12 $57.73 $57.88 $52.57 3,686,724
2017-11-13 $57.89 $58.49 $57.70 $58.41 $53.05 2,704,230
2017-11-10 $58.01 $58.27 $57.99 $58.11 $52.77 2,850,003
2017-11-09 $58.40 $58.50 $58.02 $58.20 $52.86 4,687,707
2017-11-08 $58.73 $58.81 $58.54 $58.70 $53.31 2,561,800
2017-11-07 $58.67 $58.76 $58.46 $58.64 $53.26 3,625,964
2017-11-06 $58.75 $59.00 $58.52 $58.58 $53.20 3,698,243
2017-11-03 $58.90 $58.90 $58.55 $58.83 $53.43 3,791,017
2017-11-02 $59.37 $59.37 $58.73 $58.86 $53.46 12,818,828
2017-11-01 $59.30 $59.48 $59.07 $59.29 $53.85 5,601,046
2017-10-31 $58.91 $59.15 $58.89 $59.00 $53.58 4,005,945
2017-10-30 $59.05 $59.17 $58.72 $58.84 $53.44 5,242,501
2017-10-27 $59.38 $59.38 $58.78 $59.12 $53.69 5,191,108
2017-10-26 $59.15 $59.62 $58.93 $59.43 $53.97 6,992,972
2017-10-25 $58.96 $59.03 $58.39 $58.65 $53.26 5,658,901
2017-10-24 $58.78 $59.05 $58.74 $58.96 $53.55 4,225,181
2017-10-23 $58.92 $59.17 $58.60 $58.63 $53.25 3,146,515
2017-10-20 $58.46 $58.74 $58.44 $58.74 $53.35 4,737,369
2017-10-19 $57.90 $58.24 $57.70 $58.24 $52.89 2,725,386
2017-10-18 $58.18 $58.22 $57.97 $58.02 $52.69 4,439,289
2017-10-17 $58.24 $58.28 $58.01 $58.16 $52.82 2,741,054
2017-10-16 $58.61 $58.64 $58.14 $58.31 $52.96 3,313,103
2017-10-13 $58.44 $58.50 $58.32 $58.35 $52.99 3,357,867
2017-10-12 $57.84 $58.15 $57.82 $58.07 $52.74 3,188,107
2017-10-11 $57.90 $57.96 $57.66 $57.96 $52.64 2,016,799
2017-10-10 $58.11 $58.11 $57.73 $57.93 $52.61 2,572,249
2017-10-09 $57.96 $57.99 $57.70 $57.89 $52.57 1,669,516
2017-10-06 $57.78 $57.93 $57.67 $57.90 $52.58 2,631,175
2017-10-05 $57.80 $58.03 $57.72 $58.03 $52.70 3,669,984
2017-10-04 $57.72 $57.85 $57.64 $57.68 $52.38 3,840,511
2017-10-03 $57.50 $57.69 $57.34 $57.66 $52.37 3,468,520
2017-10-02 $56.73 $57.42 $56.71 $57.42 $52.15 7,515,940
2017-09-29 $56.76 $56.88 $56.53 $56.80 $51.58 4,144,433
2017-09-28 $56.35 $56.81 $56.20 $56.80 $51.58 4,355,760
2017-09-27 $56.47 $56.55 $55.99 $56.40 $51.22 3,968,619
2017-09-26 $56.70 $56.77 $56.38 $56.40 $51.22 2,745,321
2017-09-25 $56.51 $56.65 $56.25 $56.65 $51.45 5,489,030
2017-09-22 $56.65 $56.73 $56.46 $56.55 $51.36 2,943,561
2017-09-21 $56.76 $56.96 $56.74 $56.75 $51.54 3,172,419
2017-09-20 $56.85 $56.99 $56.56 $56.87 $51.65 4,432,406
2017-09-19 $56.56 $56.70 $56.32 $56.67 $51.47 3,031,963
2017-09-18 $56.18 $56.44 $56.08 $56.38 $51.20 4,425,690
2017-09-15 $56.03 $56.17 $55.88 $56.07 $50.92 4,700,899
2017-09-14 $56.18 $56.46 $56.05 $56.37 $50.92 4,278,758
2017-09-13 $56.21 $56.23 $55.90 $56.18 $50.75 4,390,288
2017-09-12 $55.98 $56.39 $55.97 $56.20 $50.77 6,643,687
2017-09-11 $55.31 $55.88 $55.21 $55.73 $50.34 5,072,313
2017-09-08 $54.99 $55.07 $54.77 $55.01 $49.69 2,719,220
2017-09-07 $55.01 $55.06 $54.68 $55.03 $49.71 4,442,630
2017-09-06 $54.85 $55.02 $54.54 $54.94 $49.63 6,258,511
2017-09-05 $55.48 $55.62 $54.74 $54.80 $49.50 6,827,968
2017-09-01 $55.26 $55.49 $55.13 $55.43 $50.07 5,283,697
2017-08-31 $54.90 $55.19 $54.85 $55.07 $49.75 4,640,252
2017-08-30 $54.21 $54.71 $54.06 $54.65 $49.37 5,141,917
2017-08-29 $54.18 $54.32 $54.04 $54.25 $49.00 3,009,808
2017-08-28 $54.63 $54.63 $54.28 $54.51 $49.24 2,310,809
2017-08-25 $54.46 $54.55 $54.32 $54.43 $49.17 2,914,439
2017-08-24 $54.35 $54.45 $54.19 $54.26 $49.01 2,665,166
2017-08-23 $54.22 $54.54 $54.16 $54.36 $49.10 4,109,603
2017-08-22 $53.91 $54.46 $53.91 $54.46 $49.19 3,120,277
2017-08-21 $53.80 $53.91 $53.63 $53.76 $48.56 2,701,598
2017-08-18 $53.50 $53.95 $53.47 $53.71 $48.52 3,768,660
2017-08-17 $54.34 $54.43 $53.68 $53.69 $48.50 4,452,046
2017-08-16 $54.17 $54.52 $54.16 $54.52 $49.25 5,326,670
2017-08-15 $54.02 $54.09 $53.83 $53.99 $48.77 1,986,510
2017-08-14 $53.76 $54.07 $53.76 $53.98 $48.76 3,579,822
2017-08-11 $53.45 $53.68 $53.41 $53.48 $48.31 3,834,184
2017-08-10 $54.03 $54.12 $53.56 $53.61 $48.43 6,478,822
2017-08-09 $54.14 $54.30 $54.05 $54.23 $48.99 3,454,863
2017-08-08 $54.50 $54.55 $54.07 $54.18 $48.94 4,162,009
2017-08-07 $54.66 $54.81 $54.57 $54.61 $49.33 2,528,128
2017-08-04 $54.48 $54.64 $54.45 $54.58 $49.30 2,636,333
2017-08-03 $54.91 $54.91 $54.26 $54.32 $49.07 3,991,785
2017-08-02 $54.52 $54.81 $54.28 $54.73 $49.44 3,219,458
2017-08-01 $54.87 $54.87 $54.41 $54.68 $49.39 10,532,153
2017-07-31 $55.18 $55.25 $54.61 $54.64 $49.36 4,509,838
2017-07-28 $55.31 $55.48 $54.85 $55.06 $49.74 4,691,189
2017-07-27 $55.52 $55.62 $55.00 $55.26 $49.92 3,789,289
2017-07-26 $55.76 $55.76 $55.38 $55.46 $50.10 3,811,965
2017-07-25 $55.69 $55.92 $55.62 $55.80 $50.40 4,555,217
2017-07-24 $55.20 $55.29 $54.98 $55.21 $49.87 2,761,074
2017-07-21 $55.09 $55.27 $55.01 $55.26 $49.92 2,723,463
2017-07-20 $55.53 $55.55 $55.08 $55.25 $49.91 4,520,545
2017-07-19 $55.15 $55.70 $55.15 $55.66 $50.28 3,423,050
2017-07-18 $55.21 $55.22 $54.92 $55.13 $49.80 2,317,272
2017-07-17 $55.28 $55.50 $55.16 $55.36 $50.01 2,989,834
2017-07-14 $55.17 $55.36 $55.02 $55.25 $49.91 3,254,406
2017-07-13 $55.08 $55.18 $54.89 $54.97 $49.66 2,133,388
2017-07-12 $54.69 $55.08 $54.60 $55.03 $49.71 2,901,222
2017-07-11 $54.48 $54.54 $54.07 $54.40 $49.14 2,008,503
2017-07-10 $54.13 $54.70 $53.91 $54.48 $49.21 3,855,861
2017-07-07 $53.95 $54.20 $53.74 $54.14 $48.91 2,623,391
2017-07-06 $53.80 $54.15 $53.70 $53.86 $48.65 4,929,441
2017-07-05 $54.34 $54.36 $53.92 $54.10 $48.87 5,705,736
2017-07-03 $53.94 $54.42 $53.89 $54.28 $49.03 3,108,488
2017-06-30 $53.61 $54.05 $53.60 $53.81 $48.61 3,129,348
2017-06-29 $54.15 $54.24 $53.38 $53.52 $48.35 4,405,816
2017-06-28 $54.07 $54.30 $53.97 $54.17 $48.93 3,295,991
2017-06-27 $54.12 $54.19 $53.66 $53.68 $48.49 3,613,190
2017-06-26 $54.03 $54.10 $53.79 $54.01 $48.79 4,054,062
2017-06-23 $53.77 $54.01 $53.56 $53.85 $48.64 3,345,351
2017-06-22 $53.58 $53.84 $53.54 $53.64 $48.45 3,352,112
2017-06-21 $54.22 $54.27 $53.51 $53.58 $48.40 4,761,300
2017-06-20 $54.34 $54.34 $54.14 $54.15 $48.91 3,458,442
2017-06-19 $54.29 $54.52 $54.22 $54.45 $49.19 2,506,414
2017-06-16 $54.04 $54.05 $53.72 $54.02 $48.80 4,575,143
2017-06-15 $54.14 $54.34 $53.81 $54.04 $48.59 4,860,124
2017-06-14 $55.18 $55.22 $54.37 $54.52 $49.02 5,591,171
2017-06-13 $54.39 $55.12 $54.39 $55.10 $49.54 3,362,501
2017-06-12 $54.56 $54.86 $54.30 $54.42 $48.93 5,760,444
2017-06-09 $54.06 $54.69 $54.06 $54.63 $49.12 7,498,298
2017-06-08 $53.69 $54.11 $53.68 $53.94 $48.50 3,576,218
2017-06-07 $53.88 $53.97 $53.61 $53.78 $48.35 4,166,014
2017-06-06 $53.53 $53.86 $53.41 $53.71 $48.29 4,128,611
2017-06-05 $53.80 $53.91 $53.61 $53.68 $48.26 2,829,321
2017-06-02 $53.70 $53.97 $53.59 $53.85 $48.42 4,905,434
2017-06-01 $53.05 $53.78 $53.04 $53.72 $48.30 7,904,058
2017-05-31 $52.99 $53.09 $52.57 $53.08 $47.72 6,169,455
2017-05-30 $52.85 $53.02 $52.74 $52.92 $47.58 2,798,812
2017-05-26 $52.75 $52.98 $52.69 $52.93 $47.59 2,120,070
2017-05-25 $53.08 $53.21 $52.71 $52.83 $47.50 4,853,767
2017-05-24 $52.65 $53.01 $52.64 $52.89 $47.55 3,149,903
2017-05-23 $52.61 $52.74 $52.47 $52.54 $47.24 3,547,953
2017-05-22 $52.62 $52.75 $52.35 $52.50 $47.20 2,871,593
2017-05-19 $52.09 $52.66 $52.08 $52.44 $47.15 4,989,333
2017-05-18 $51.76 $52.12 $51.35 $51.99 $46.74 6,963,348
2017-05-17 $52.71 $52.75 $51.95 $51.96 $46.72 8,132,436
2017-05-16 $53.09 $53.21 $53.01 $53.08 $47.72 3,034,408
2017-05-15 $52.77 $53.23 $52.77 $53.07 $47.72 3,263,078
2017-05-12 $52.70 $52.77 $52.57 $52.61 $47.30 2,359,174
2017-05-11 $52.68 $52.86 $52.26 $52.74 $47.42 3,340,290
2017-05-10 $52.73 $52.89 $52.60 $52.82 $47.49 3,194,017
2017-05-09 $53.00 $53.10 $52.58 $52.65 $47.34 4,693,230
2017-05-08 $53.36 $53.43 $52.94 $53.05 $47.70 5,108,129
2017-05-05 $52.83 $53.52 $52.83 $53.48 $48.08 5,723,720
2017-05-04 $52.82 $52.86 $52.56 $52.73 $47.41 3,743,801
2017-05-03 $52.97 $53.09 $52.52 $52.67 $47.36 6,598,859
2017-05-02 $53.12 $53.27 $52.95 $53.19 $47.82 3,465,819
2017-05-01 $53.32 $53.32 $52.95 $53.10 $47.74 3,974,782
2017-04-28 $53.41 $53.57 $53.07 $53.07 $47.72 4,040,002
2017-04-27 $53.57 $53.68 $53.17 $53.52 $48.12 4,604,985
2017-04-26 $53.57 $53.82 $53.44 $53.64 $48.23 3,166,945
2017-04-25 $53.26 $53.72 $53.23 $53.65 $48.24 7,942,257
2017-04-24 $52.77 $52.94 $52.68 $52.80 $47.47 5,566,796
2017-04-21 $52.22 $52.34 $52.06 $52.20 $46.93 3,591,645
2017-04-20 $51.92 $52.47 $51.88 $52.26 $46.99 4,069,392
2017-04-19 $51.80 $51.95 $51.60 $51.69 $46.48 3,130,224
2017-04-18 $51.45 $51.78 $51.39 $51.62 $46.41 2,536,904
2017-04-17 $51.45 $51.70 $51.35 $51.68 $46.47 3,850,971
2017-04-13 $51.71 $51.81 $51.27 $51.31 $46.13 4,193,478
2017-04-12 $52.39 $52.48 $51.78 $51.81 $46.58 3,889,809
2017-04-11 $52.44 $52.56 $52.16 $52.46 $47.17 3,915,683
2017-04-10 $52.59 $52.75 $52.40 $52.60 $47.29 3,461,507
2017-04-07 $52.49 $52.77 $52.43 $52.59 $47.28 2,530,906
2017-04-06 $52.41 $52.84 $52.24 $52.64 $47.33 3,081,999
2017-04-05 $52.56 $52.99 $52.31 $52.36 $47.08 5,004,881
2017-04-04 $52.17 $52.42 $52.03 $52.40 $47.11 3,263,334
2017-04-03 $52.43 $52.64 $51.79 $52.21 $46.94 4,514,067
2017-03-31 $52.46 $52.70 $52.36 $52.41 $47.12 3,712,696
2017-03-30 $52.38 $52.70 $52.36 $52.42 $47.13 2,991,586
2017-03-29 $52.29 $52.55 $52.23 $52.41 $47.12 3,011,362
2017-03-28 $51.84 $52.55 $51.71 $52.37 $47.09 3,933,585
2017-03-27 $51.17 $51.87 $51.04 $51.77 $46.55 4,288,885
2017-03-24 $52.09 $52.23 $51.44 $51.66 $46.45 6,020,295
2017-03-23 $51.82 $52.28 $51.70 $52.12 $46.86 4,766,377
2017-03-22 $51.71 $51.94 $51.37 $51.90 $46.66 5,651,396
2017-03-21 $52.67 $52.78 $51.67 $51.75 $46.53 7,339,681
2017-03-20 $52.38 $52.66 $52.18 $52.62 $47.31 2,755,200
2017-03-17 $52.36 $52.53 $52.29 $52.34 $47.06 5,130,588
2017-03-16 $52.76 $52.83 $52.20 $52.28 $46.86 6,540,079
2017-03-15 $52.03 $52.73 $51.99 $52.64 $47.18 5,699,045
2017-03-14 $52.05 $52.09 $51.75 $51.81 $46.44 5,656,510
2017-03-13 $52.17 $52.27 $52.03 $52.26 $46.84 3,535,187
2017-03-10 $52.15 $52.28 $51.87 $52.11 $46.71 4,769,091
2017-03-09 $52.10 $52.17 $51.62 $51.87 $46.49 4,519,840
2017-03-08 $52.07 $52.57 $51.95 $52.03 $46.63 5,089,134
2017-03-07 $52.35 $52.40 $52.01 $52.03 $46.63 3,837,328
2017-03-06 $52.47 $52.61 $52.24 $52.32 $46.89 3,556,714
2017-03-03 $52.70 $52.87 $52.52 $52.66 $47.20 2,962,128
2017-03-02 $53.23 $53.25 $52.70 $52.70 $47.24 4,574,684
2017-03-01 $52.73 $53.44 $52.73 $53.27 $47.75 5,901,095
2017-02-28 $52.26 $52.50 $52.17 $52.25 $46.83 3,861,789
2017-02-27 $52.43 $52.73 $52.22 $52.30 $46.88 6,297,832
2017-02-24 $52.10 $52.47 $52.02 $52.43 $46.99 4,812,330
2017-02-23 $52.72 $52.91 $52.27 $52.32 $46.89 3,535,262
2017-02-22 $52.26 $52.90 $52.23 $52.61 $47.15 5,114,433
2017-02-21 $52.27 $52.62 $52.18 $52.47 $47.03 7,375,933
2017-02-17 $52.35 $52.42 $52.11 $52.30 $46.88 3,964,137
2017-02-16 $52.50 $52.75 $52.28 $52.45 $47.01 3,204,440
2017-02-15 $52.38 $52.62 $52.35 $52.45 $47.01 3,104,904
2017-02-14 $52.44 $52.55 $52.18 $52.52 $47.07 3,662,282
2017-02-13 $52.30 $52.67 $52.30 $52.53 $47.08 3,714,068
2017-02-10 $51.86 $52.18 $51.83 $52.10 $46.70 3,477,481
2017-02-09 $51.67 $51.79 $51.52 $51.63 $46.28 8,117,431
2017-02-08 $51.50 $51.67 $51.33 $51.65 $46.29 4,689,193
2017-02-07 $51.80 $51.88 $51.45 $51.53 $46.19 4,200,800
2017-02-06 $51.96 $52.01 $51.72 $51.94 $46.55 2,722,633
2017-02-03 $52.07 $52.16 $51.91 $52.08 $46.68 5,541,846
2017-02-02 $52.20 $52.20 $51.81 $51.99 $46.60 5,065,709
2017-02-01 $51.94 $52.32 $51.79 $52.22 $46.80 10,073,860
2017-01-31 $52.25 $52.29 $51.75 $51.96 $46.57 5,526,224
2017-01-30 $52.62 $52.62 $52.05 $52.27 $46.85 6,042,766
2017-01-27 $52.87 $52.97 $52.70 $52.81 $47.33 4,652,569
2017-01-26 $52.87 $53.26 $52.74 $53.00 $47.50 5,320,588
2017-01-25 $52.73 $52.91 $52.40 $52.86 $47.38 8,220,939
2017-01-24 $51.38 $52.63 $51.38 $52.51 $47.06 7,980,975
2017-01-23 $51.09 $51.27 $50.90 $51.19 $45.88 4,160,991
2017-01-20 $50.82 $51.18 $50.78 $51.09 $45.79 5,006,861
2017-01-19 $51.02 $51.13 $50.45 $50.64 $45.39 3,303,200
2017-01-18 $50.78 $51.01 $50.61 $50.96 $45.68 3,036,690
2017-01-17 $50.74 $50.86 $50.48 $50.64 $45.39 3,681,657
2017-01-13 $50.96 $51.01 $50.74 $50.87 $45.59 2,448,449
2017-01-12 $51.05 $51.05 $50.63 $50.95 $45.67 3,156,001
2017-01-11 $50.55 $51.08 $50.55 $51.05 $45.76 6,599,903
2017-01-10 $50.64 $50.83 $50.42 $50.64 $45.39 2,844,161
2017-01-09 $50.58 $51.09 $50.53 $50.61 $45.36 7,100,596
2017-01-06 $50.57 $50.66 $50.33 $50.62 $45.37 2,947,082
2017-01-05 $50.66 $50.85 $50.40 $50.57 $45.33 3,903,017
2017-01-04 $50.19 $50.81 $50.19 $50.72 $45.46 4,090,215
2017-01-03 $49.83 $50.27 $49.63 $49.99 $44.81 7,737,466
2016-12-30 $50.10 $50.18 $49.50 $49.70 $44.55 4,929,908
2016-12-29 $50.01 $50.24 $49.95 $50.03 $44.84 2,863,618
2016-12-28 $50.73 $50.97 $49.99 $50.03 $44.84 3,077,810
2016-12-27 $50.41 $50.60 $50.21 $50.54 $45.30 3,886,527
2016-12-23 $50.31 $50.31 $49.97 $50.27 $45.06 2,157,398
2016-12-22 $50.33 $50.39 $50.02 $50.17 $44.97 3,315,439
2016-12-21 $50.55 $50.59 $50.30 $50.38 $45.16 3,280,135
2016-12-20 $50.26 $50.40 $50.09 $50.36 $45.14 4,426,417
2016-12-19 $50.27 $50.46 $50.13 $50.32 $45.10 3,202,265
2016-12-16 $50.79 $50.79 $50.29 $50.42 $45.19 5,177,338
2016-12-15 $50.40 $51.04 $50.31 $50.91 $45.33 6,431,039
2016-12-14 $51.18 $51.26 $50.49 $50.58 $45.04 9,369,166
2016-12-13 $51.46 $51.49 $50.88 $51.19 $45.58 4,637,285
2016-12-12 $51.57 $51.69 $51.24 $51.27 $45.65 4,737,486
2016-12-09 $51.62 $51.62 $51.24 $51.50 $45.86 4,492,418
2016-12-08 $51.21 $51.69 $51.19 $51.49 $45.85 7,007,109
2016-12-07 $50.53 $51.18 $50.43 $51.15 $45.54 7,450,712
2016-12-06 $50.37 $50.44 $50.05 $50.43 $44.90 6,714,811
2016-12-05 $50.18 $50.54 $50.06 $50.37 $44.85 5,312,900
2016-12-02 $49.92 $50.14 $49.69 $49.98 $44.50 6,264,132
2016-12-01 $50.11 $50.33 $49.81 $49.96 $44.48 8,206,717
2016-11-30 $49.67 $50.06 $49.51 $49.94 $44.47 7,427,726
2016-11-29 $49.19 $49.61 $49.00 $49.41 $43.99 3,430,694
2016-11-28 $49.59 $49.59 $49.25 $49.36 $43.95 4,529,691
2016-11-25 $49.46 $49.59 $49.38 $49.56 $44.13 1,602,589
2016-11-23 $49.10 $49.44 $48.96 $49.41 $43.99 3,498,823
2016-11-22 $49.02 $49.29 $48.88 $49.19 $43.80 5,135,054
2016-11-21 $48.39 $48.91 $48.39 $48.89 $43.53 3,799,109
2016-11-18 $48.38 $48.38 $48.18 $48.32 $43.02 3,894,162
2016-11-17 $48.52 $48.56 $48.14 $48.39 $43.09 4,135,666
2016-11-16 $48.35 $48.54 $48.21 $48.37 $43.07 3,716,488
2016-11-15 $48.23 $48.47 $47.89 $48.46 $43.15 6,960,690
2016-11-14 $48.37 $48.42 $47.96 $48.26 $42.97 8,338,953
2016-11-11 $48.75 $48.80 $47.85 $48.15 $42.87 6,714,039
2016-11-10 $48.48 $49.06 $48.46 $48.82 $43.47 20,335,326
2016-11-09 $47.23 $48.37 $46.85 $48.26 $42.97 14,765,147
2016-11-08 $46.99 $47.41 $46.89 $47.26 $42.08 5,291,849
2016-11-07 $46.94 $47.11 $46.79 $47.11 $41.95 7,098,546
2016-11-04 $46.24 $46.65 $46.17 $46.40 $41.31 4,415,660
2016-11-03 $46.20 $46.48 $46.12 $46.24 $41.17 4,241,369
2016-11-02 $46.55 $46.64 $46.23 $46.23 $41.16 5,839,835
2016-11-01 $46.85 $47.04 $46.22 $46.48 $41.39 14,226,947
2016-10-31 $46.74 $46.89 $46.66 $46.75 $41.63 7,162,100
2016-10-28 $46.75 $47.12 $46.48 $46.73 $41.61 5,305,748
2016-10-27 $46.79 $46.87 $46.40 $46.61 $41.50 4,758,562
2016-10-26 $46.68 $46.75 $46.46 $46.67 $41.56 3,345,110
2016-10-25 $46.96 $47.15 $46.64 $46.74 $41.62 3,372,022
2016-10-24 $47.24 $47.32 $47.05 $47.17 $42.00 3,020,715
2016-10-21 $46.70 $47.09 $46.60 $47.06 $41.90 3,862,896
2016-10-20 $47.06 $47.24 $46.76 $47.08 $41.92 2,728,197
2016-10-19 $46.89 $47.20 $46.71 $47.12 $41.96 2,684,793
2016-10-18 $46.82 $46.92 $46.62 $46.78 $41.65 2,919,849
2016-10-17 $46.34 $46.53 $46.27 $46.36 $41.28 3,269,079
2016-10-14 $46.37 $46.65 $46.27 $46.32 $41.24 4,768,706
2016-10-13 $45.91 $46.28 $45.56 $46.17 $41.11 4,947,051
2016-10-12 $46.54 $46.58 $46.18 $46.41 $41.32 4,058,156
2016-10-11 $46.81 $46.86 $46.20 $46.50 $41.40 11,350,539
2016-10-10 $47.14 $47.48 $47.04 $47.14 $41.97 3,091,942
2016-10-07 $47.81 $47.81 $46.70 $46.86 $41.72 5,890,851
2016-10-06 $47.25 $47.78 $47.18 $47.75 $42.52 5,229,775
2016-10-05 $47.13 $47.57 $47.13 $47.36 $42.17 6,742,787
2016-10-04 $47.76 $47.85 $46.96 $47.04 $41.88 5,916,792
2016-10-03 $47.78 $47.91 $47.63 $47.69 $42.46 8,099,736
2016-09-30 $47.69 $47.92 $47.54 $47.75 $42.52 4,695,270
2016-09-29 $47.58 $47.90 $47.25 $47.40 $42.21 4,661,251
2016-09-28 $47.34 $47.82 $47.12 $47.77 $42.53 4,566,609
2016-09-27 $46.93 $47.27 $46.85 $47.23 $42.05 3,321,752
2016-09-26 $47.34 $47.41 $47.03 $47.09 $41.93 3,757,813
2016-09-23 $47.39 $47.62 $47.30 $47.31 $42.12 4,310,207
2016-09-22 $47.74 $47.96 $47.43 $47.55 $42.34 2,995,691
2016-09-21 $46.95 $47.46 $46.86 $47.40 $42.21 5,596,234
2016-09-20 $47.18 $47.24 $46.68 $46.69 $41.57 3,999,387
2016-09-19 $46.97 $47.14 $46.75 $46.83 $41.70 3,676,521
2016-09-16 $46.63 $46.84 $46.55 $46.76 $41.64 8,579,002
2016-09-15 $46.82 $47.29 $46.71 $47.19 $41.80 6,125,024
2016-09-14 $47.00 $47.18 $46.75 $46.89 $41.54 7,789,753
2016-09-13 $47.40 $47.59 $46.69 $47.00 $41.63 10,473,968
2016-09-12 $47.16 $48.02 $47.07 $47.89 $42.42 6,512,770
2016-09-09 $48.50 $48.53 $47.39 $47.44 $42.02 8,673,660
2016-09-08 $48.98 $49.09 $48.71 $48.86 $43.28 2,865,123
2016-09-07 $49.03 $49.21 $48.76 $49.07 $43.47 5,742,053
2016-09-06 $49.30 $49.43 $48.93 $49.14 $43.53 3,204,293
2016-09-02 $49.13 $49.25 $48.98 $49.25 $43.63 3,304,483
2016-09-01 $48.71 $48.82 $48.40 $48.76 $43.19 4,731,848
2016-08-31 $48.80 $48.88 $48.45 $48.56 $43.02 4,190,169
2016-08-30 $49.15 $49.41 $48.96 $49.05 $43.45 3,765,845
2016-08-29 $48.66 $49.28 $48.65 $49.17 $43.56 2,983,773
2016-08-26 $49.20 $49.52 $48.53 $48.73 $43.17 5,978,525
2016-08-25 $48.72 $49.07 $48.71 $49.01 $43.41 3,388,152
2016-08-24 $49.27 $49.27 $48.71 $48.77 $43.20 3,903,916
2016-08-23 $49.35 $49.57 $49.23 $49.34 $43.71 4,129,724
2016-08-22 $48.81 $48.99 $48.55 $48.92 $43.33 3,049,985
2016-08-19 $48.80 $49.06 $48.51 $48.99 $43.40 4,906,103
2016-08-18 $48.63 $48.92 $48.61 $48.92 $43.33 3,377,924
2016-08-17 $48.61 $48.72 $48.21 $48.61 $43.06 3,076,380
2016-08-16 $48.99 $49.18 $48.63 $48.65 $43.09 3,384,643
2016-08-15 $48.59 $49.03 $48.56 $48.91 $43.33 2,317,074
2016-08-12 $48.94 $48.99 $48.32 $48.42 $42.89 3,382,188
2016-08-11 $48.97 $49.03 $48.68 $48.94 $43.35 2,695,719
2016-08-10 $48.81 $48.95 $48.66 $48.73 $43.17 2,255,744
2016-08-09 $48.89 $49.06 $48.62 $48.72 $43.16 3,991,880
2016-08-08 $48.82 $49.01 $48.75 $48.87 $43.29 4,731,765
2016-08-05 $48.68 $48.87 $48.60 $48.77 $43.20 3,156,008
2016-08-04 $48.41 $48.74 $48.31 $48.61 $43.06 3,552,513
2016-08-03 $48.37 $48.60 $48.06 $48.41 $42.88 3,475,372
2016-08-02 $48.38 $48.52 $47.97 $48.29 $42.78 6,051,599
2016-08-01 $48.70 $48.70 $48.22 $48.42 $42.89 3,565,837
2016-07-29 $48.80 $48.84 $48.35 $48.69 $43.13 4,272,812
2016-07-28 $48.90 $49.10 $48.66 $48.94 $43.35 3,665,648
2016-07-27 $48.99 $49.18 $48.65 $49.01 $43.41 4,250,932
2016-07-26 $48.57 $48.98 $48.53 $48.95 $43.36 4,172,125
2016-07-25 $48.61 $48.61 $48.25 $48.58 $43.03 4,839,166
2016-07-22 $48.58 $48.77 $48.45 $48.66 $43.10 3,889,387
2016-07-21 $48.86 $48.87 $48.35 $48.53 $42.99 3,625,277
2016-07-20 $48.69 $48.96 $48.47 $48.83 $43.25 4,012,225
2016-07-19 $48.84 $49.02 $48.61 $48.81 $43.24 3,514,757
2016-07-18 $48.78 $49.15 $48.47 $49.10 $43.49 2,948,075
2016-07-15 $48.78 $48.92 $48.65 $48.78 $43.21 3,631,142
2016-07-14 $48.37 $48.70 $48.32 $48.61 $43.06 4,975,527
2016-07-13 $48.13 $48.25 $47.89 $48.18 $42.68 3,930,419
2016-07-12 $47.55 $48.31 $47.52 $48.05 $42.56 6,754,242
2016-07-11 $47.12 $47.32 $47.00 $47.19 $41.80 4,622,254
2016-07-08 $46.14 $47.05 $46.14 $46.96 $41.60 5,241,479
2016-07-07 $45.54 $46.19 $45.54 $45.82 $40.59 4,258,624
2016-07-06 $45.36 $45.76 $45.01 $45.70 $40.48 5,837,925
2016-07-05 $46.12 $46.30 $45.36 $45.52 $40.32 5,570,113
2016-07-01 $46.34 $46.66 $46.21 $46.36 $41.07 4,964,119
2016-06-30 $45.74 $46.36 $45.49 $46.34 $41.05 5,977,783
2016-06-29 $45.40 $45.76 $45.29 $45.61 $40.40 6,655,461
2016-06-28 $44.83 $45.12 $44.38 $44.85 $39.73 10,360,561
2016-06-27 $45.67 $45.67 $44.22 $44.47 $39.39 9,059,325
2016-06-24 $46.48 $47.07 $45.90 $46.02 $40.77 12,447,507
2016-06-23 $47.86 $48.14 $47.80 $48.12 $42.63 3,558,230
2016-06-22 $47.38 $47.56 $47.31 $47.39 $41.98 3,041,740
2016-06-21 $47.51 $47.58 $47.17 $47.34 $41.93 3,063,382
2016-06-20 $47.65 $48.06 $47.44 $47.47 $42.05 5,965,972
2016-06-17 $46.90 $47.30 $46.79 $47.20 $41.81 5,927,089
2016-06-16 $46.87 $47.25 $46.46 $47.23 $41.63 5,872,664
2016-06-15 $47.04 $47.40 $46.96 $47.07 $41.49 4,167,893
2016-06-14 $47.07 $47.22 $46.55 $46.86 $41.30 7,562,520
2016-06-13 $47.76 $47.93 $47.20 $47.21 $41.61 5,318,868
2016-06-10 $47.80 $48.02 $47.62 $47.74 $42.08 4,808,883
2016-06-09 $48.20 $48.22 $47.88 $48.10 $42.40 3,965,573
2016-06-08 $48.48 $48.60 $48.28 $48.45 $42.70 3,942,223
2016-06-07 $48.19 $48.33 $47.96 $48.17 $42.46 3,640,672
2016-06-06 $47.87 $48.20 $47.79 $48.15 $42.44 6,934,737
2016-06-03 $47.47 $47.77 $47.17 $47.66 $42.01 4,974,177
2016-06-02 $46.95 $47.29 $46.74 $47.26 $41.66 3,382,047
2016-06-01 $46.85 $47.09 $46.37 $47.00 $41.43 4,911,813
2016-05-31 $47.40 $47.40 $46.87 $46.94 $41.37 4,451,886
2016-05-27 $47.00 $47.35 $47.00 $47.18 $41.59 4,312,805
2016-05-26 $47.86 $48.18 $47.17 $47.20 $41.60 3,333,631
2016-05-25 $48.02 $48.02 $47.40 $47.71 $42.05 5,624,039
2016-05-24 $46.97 $47.24 $46.89 $47.13 $41.54 4,514,671
2016-05-23 $46.50 $47.03 $46.48 $46.82 $41.27 4,284,726
2016-05-20 $46.14 $46.47 $46.11 $46.28 $40.79 4,912,622
2016-05-19 $45.70 $46.01 $45.42 $45.95 $40.50 6,264,884
2016-05-18 $46.24 $46.58 $45.58 $45.79 $40.36 9,594,756
2016-05-17 $46.51 $46.97 $46.40 $46.50 $40.99 6,422,449
2016-05-16 $46.05 $46.79 $46.03 $46.74 $41.20 5,837,143
2016-05-13 $46.38 $46.62 $45.78 $45.95 $40.50 5,623,949
2016-05-12 $47.04 $47.19 $46.24 $46.40 $40.90 9,937,625
2016-05-11 $46.44 $46.60 $46.17 $46.20 $40.72 5,682,506
2016-05-10 $45.83 $46.40 $45.74 $46.36 $40.86 6,788,160
2016-05-09 $45.81 $45.88 $45.54 $45.60 $40.19 6,564,185
2016-05-06 $45.69 $46.20 $45.54 $46.16 $40.69 6,776,965
2016-05-05 $46.31 $46.38 $45.71 $45.79 $40.36 6,970,993
2016-05-04 $46.08 $46.37 $45.72 $46.02 $40.56 8,070,138
2016-05-03 $46.83 $46.86 $46.29 $46.49 $40.98 9,322,214
2016-05-02 $47.29 $47.30 $46.81 $47.27 $41.66 6,204,001
2016-04-29 $47.22 $47.54 $46.78 $47.10 $41.51 6,371,915
2016-04-28 $47.47 $47.91 $47.18 $47.38 $41.76 5,664,100
2016-04-27 $47.55 $47.88 $47.34 $47.83 $42.16 5,705,387
2016-04-26 $47.09 $47.49 $47.05 $47.43 $41.81 5,038,027
2016-04-25 $47.16 $47.16 $46.69 $47.05 $41.47 4,601,892
2016-04-22 $47.03 $47.36 $46.95 $47.21 $41.61 5,429,761
2016-04-21 $47.23 $47.41 $46.87 $46.88 $41.32 6,070,639
2016-04-20 $47.29 $47.32 $46.97 $47.09 $41.51 6,506,675
2016-04-19 $46.42 $47.26 $46.35 $47.23 $41.63 6,326,080
2016-04-18 $45.80 $46.25 $45.63 $46.24 $40.76 4,465,687
2016-04-15 $45.94 $46.06 $45.65 $46.03 $40.57 3,437,427
2016-04-14 $45.99 $46.07 $45.72 $45.82 $40.39 3,538,305
2016-04-13 $45.63 $45.94 $45.59 $45.79 $40.36 4,825,903
2016-04-12 $44.99 $45.42 $44.74 $45.34 $39.96 4,686,967
2016-04-11 $44.92 $45.19 $44.72 $44.72 $39.42 3,845,688
2016-04-08 $44.47 $45.02 $44.47 $44.52 $39.24 4,405,667
2016-04-07 $44.54 $44.61 $44.04 $44.23 $38.99 5,067,081
2016-04-06 $44.26 $44.88 $43.97 $44.88 $39.56 5,672,738
2016-04-05 $44.32 $44.59 $44.26 $44.37 $39.11 5,483,161
2016-04-04 $44.95 $45.21 $44.57 $44.65 $39.36 5,660,555
2016-04-01 $44.49 $45.24 $44.16 $45.24 $39.88 8,590,546
2016-03-31 $45.24 $45.30 $44.66 $44.81 $39.50 5,556,164
2016-03-30 $45.19 $45.38 $45.00 $45.19 $39.83 4,036,329
2016-03-29 $44.43 $45.00 $44.28 $44.99 $39.66 4,095,555
2016-03-28 $44.50 $44.90 $44.46 $44.74 $39.43 3,949,338
2016-03-24 $44.18 $44.57 $43.99 $44.55 $39.27 3,762,072
2016-03-23 $44.73 $44.87 $44.47 $44.55 $39.27 5,663,612
2016-03-22 $44.75 $45.28 $44.68 $45.11 $39.76 4,096,115
2016-03-21 $45.32 $45.63 $44.76 $45.63 $40.22 5,074,746
2016-03-18 $45.51 $45.74 $45.17 $45.42 $40.03 7,630,194
2016-03-17 $44.49 $45.53 $44.49 $45.39 $39.87 7,780,919
2016-03-16 $43.50 $44.57 $43.50 $44.57 $39.15 7,289,733
2016-03-15 $43.70 $44.20 $43.44 $44.20 $38.82 4,984,327
2016-03-14 $44.12 $44.34 $43.93 $44.10 $38.74 5,471,967
2016-03-11 $44.03 $44.52 $44.03 $44.40 $39.00 5,019,959
2016-03-10 $43.48 $43.86 $43.10 $43.60 $38.30 7,579,079
2016-03-09 $43.33 $43.58 $43.07 $43.37 $38.10 5,612,808
2016-03-08 $43.60 $43.61 $42.85 $43.10 $37.86 6,277,966
2016-03-07 $43.48 $44.06 $43.47 $43.96 $38.61 7,884,193
2016-03-04 $43.01 $43.74 $42.87 $43.46 $38.17 9,905,554
2016-03-03 $42.61 $43.07 $42.53 $42.96 $37.74 8,605,688
2016-03-02 $42.39 $42.79 $42.26 $42.70 $37.51 9,864,349
2016-03-01 $42.30 $42.98 $42.03 $42.87 $37.66 12,092,542
2016-02-29 $42.14 $42.56 $41.78 $41.80 $36.72 6,838,992
2016-02-26 $41.80 $42.29 $41.80 $42.06 $36.94 6,753,080
2016-02-25 $41.03 $41.49 $40.67 $41.46 $36.42 5,135,660
2016-02-24 $40.10 $40.98 $39.91 $40.93 $35.95 10,142,443
2016-02-23 $41.20 $41.22 $40.44 $40.51 $35.58 6,533,736
2016-02-22 $41.21 $41.67 $41.15 $41.53 $36.48 5,360,470
2016-02-19 $41.01 $41.04 $40.58 $40.75 $35.79 5,930,473
2016-02-18 $41.40 $41.41 $40.93 $41.23 $36.22 5,410,158
2016-02-17 $40.88 $41.58 $40.87 $41.35 $36.32 7,494,220
2016-02-16 $40.34 $40.60 $39.83 $40.55 $35.62 6,786,824
2016-02-12 $39.34 $39.94 $38.90 $39.94 $35.08 8,595,991
2016-02-11 $38.84 $39.35 $38.47 $38.79 $34.07 13,535,045
2016-02-10 $40.20 $40.61 $39.55 $39.65 $34.83 11,372,359
2016-02-09 $39.16 $40.23 $39.16 $40.03 $35.16 10,256,796
2016-02-08 $40.00 $40.32 $38.97 $39.54 $34.73 11,603,720
2016-02-05 $40.77 $41.19 $40.47 $40.61 $35.67 11,431,817
2016-02-04 $40.13 $41.35 $40.10 $41.08 $36.08 14,590,407
2016-02-03 $39.13 $39.97 $38.63 $39.97 $35.11 14,414,225
2016-02-02 $38.78 $38.87 $38.22 $38.67 $33.97 11,509,388
2016-02-01 $38.55 $39.03 $38.08 $38.93 $34.20 13,595,370
2016-01-29 $37.99 $38.80 $37.70 $38.77 $34.05 8,001,009
2016-01-28 $37.96 $38.02 $37.34 $37.68 $33.10 6,655,502
2016-01-27 $37.85 $38.50 $37.52 $37.62 $33.04 7,814,346
2016-01-26 $37.68 $38.02 $37.29 $37.92 $33.31 7,587,807
2016-01-25 $38.14 $38.22 $37.22 $37.28 $32.75 11,141,731
2016-01-22 $38.54 $39.08 $38.15 $38.51 $33.83 9,537,605
2016-01-21 $37.68 $38.11 $37.18 $37.83 $33.23 11,700,652
2016-01-20 $36.94 $37.82 $36.29 $37.50 $32.94 12,825,387
2016-01-19 $38.60 $38.73 $37.29 $37.78 $33.19 9,865,573
2016-01-15 $38.25 $38.51 $37.75 $38.25 $33.60 9,358,896
2016-01-14 $38.68 $39.34 $38.21 $39.05 $34.30 10,372,393
2016-01-13 $39.73 $39.81 $38.48 $38.53 $33.84 10,809,584
2016-01-12 $39.96 $39.96 $38.95 $39.44 $34.64 7,269,259
2016-01-11 $40.27 $40.28 $39.07 $39.38 $34.59 10,065,553
2016-01-08 $40.86 $40.90 $39.95 $40.06 $35.19 8,700,176
2016-01-07 $40.84 $41.25 $40.25 $40.47 $35.55 12,579,674
2016-01-06 $42.14 $42.18 $41.37 $41.60 $36.54 9,307,382
2016-01-05 $42.92 $42.92 $42.40 $42.72 $37.52 9,498,958
2016-01-04 $42.72 $42.86 $42.26 $42.74 $37.54 14,430,190
2015-12-31 $43.70 $43.93 $43.42 $43.42 $38.14 4,679,514
2015-12-30 $44.07 $44.21 $43.74 $43.80 $38.47 3,339,072
2015-12-29 $44.05 $44.37 $44.03 $44.21 $38.83 3,885,382
2015-12-28 $43.92 $43.92 $43.54 $43.80 $38.47 4,161,561
2015-12-24 $44.11 $44.29 $44.02 $44.11 $38.75 3,717,012
2015-12-23 $43.50 $44.28 $43.50 $44.21 $38.83 5,819,613
2015-12-22 $42.87 $43.39 $42.73 $43.19 $37.94 5,268,201
2015-12-21 $42.56 $42.77 $42.29 $42.65 $37.46 5,887,095
2015-12-18 $42.76 $43.05 $42.27 $42.27 $37.13 14,249,249
2015-12-17 $44.12 $44.12 $43.17 $43.17 $37.63 9,196,504
2015-12-16 $43.83 $44.09 $43.23 $44.05 $38.40 8,066,414
2015-12-15 $43.80 $44.06 $43.51 $43.60 $38.01 5,047,003
2015-12-14 $43.71 $43.86 $42.97 $43.36 $37.80 8,885,268
2015-12-11 $43.97 $44.47 $43.88 $43.94 $38.30 9,544,225
2015-12-10 $45.20 $45.57 $44.84 $45.14 $39.35 5,285,799
2015-12-09 $45.29 $46.06 $45.01 $45.48 $39.65 12,961,441
2015-12-08 $44.53 $44.91 $44.09 $44.15 $38.49 7,426,193
2015-12-07 $45.57 $45.79 $44.71 $45.00 $39.23 6,163,064
2015-12-04 $45.13 $45.94 $44.99 $45.82 $39.94 5,607,746
2015-12-03 $45.65 $45.73 $44.80 $45.03 $39.26 5,828,780
2015-12-02 $45.91 $46.02 $45.28 $45.43 $39.60 8,005,887
2015-12-01 $45.76 $46.06 $45.60 $46.05 $40.14 7,717,036
2015-11-30 $45.74 $45.94 $45.57 $45.73 $39.87 6,561,316
2015-11-27 $45.62 $45.71 $45.41 $45.62 $39.77 1,270,771
2015-11-25 $45.97 $46.05 $45.62 $45.68 $39.82 4,158,988
2015-11-24 $45.23 $46.09 $45.23 $45.97 $40.07 6,253,367
2015-11-23 $45.60 $45.94 $45.52 $45.59 $39.74 3,828,129
2015-11-20 $45.78 $45.99 $45.42 $45.53 $39.69 3,729,735
2015-11-19 $45.61 $45.93 $45.59 $45.67 $39.81 5,293,053
2015-11-18 $45.08 $45.76 $44.96 $45.72 $39.86 7,880,256
2015-11-17 $45.05 $45.37 $44.80 $44.92 $39.16 12,751,124
2015-11-16 $44.49 $45.00 $44.33 $44.97 $39.20 7,731,495
2015-11-13 $43.81 $44.63 $43.74 $44.40 $38.71 7,082,381
2015-11-12 $44.28 $44.34 $43.84 $43.84 $38.22 9,022,226
2015-11-11 $44.79 $44.88 $44.47 $44.74 $39.00 6,279,413
2015-11-10 $44.86 $45.00 $44.42 $44.69 $38.96 4,904,596
2015-11-09 $45.12 $45.32 $44.62 $45.02 $39.25 5,382,090
2015-11-06 $44.84 $45.40 $44.77 $45.33 $39.52 4,601,403
2015-11-05 $45.38 $45.38 $44.85 $45.21 $39.41 10,284,853
2015-11-04 $45.66 $45.98 $45.42 $45.44 $39.61 6,841,179
2015-11-03 $45.44 $46.09 $45.41 $45.74 $39.87 7,603,936
2015-11-02 $45.35 $45.78 $45.24 $45.56 $39.72 11,350,745
2015-10-30 $45.20 $45.66 $45.15 $45.28 $39.47 6,425,067
2015-10-29 $44.91 $45.32 $44.88 $45.22 $39.42 5,368,124
2015-10-28 $44.39 $45.22 $44.39 $45.13 $39.34 7,645,518
2015-10-27 $44.39 $44.67 $44.09 $44.46 $38.76 6,166,721
2015-10-26 $44.95 $45.08 $44.64 $44.65 $38.92 3,994,551
2015-10-23 $45.07 $45.20 $44.78 $45.02 $39.25 6,506,542
2015-10-22 $43.98 $44.69 $43.87 $44.65 $38.92 7,258,997
2015-10-21 $43.85 $43.99 $43.38 $43.46 $37.89 5,516,505
2015-10-20 $43.73 $44.23 $43.65 $43.85 $38.23 3,809,202
2015-10-19 $43.79 $43.96 $43.56 $43.78 $38.17 3,904,967
2015-10-16 $44.28 $44.39 $43.78 $44.09 $38.44 7,240,531
2015-10-15 $43.99 $44.29 $43.50 $44.07 $38.42 4,576,519
2015-10-14 $43.61 $44.18 $43.52 $43.95 $38.31 6,692,997
2015-10-13 $43.47 $43.92 $43.27 $43.60 $38.01 8,663,546
2015-10-12 $44.24 $44.24 $43.56 $43.77 $38.16 7,412,814
2015-10-09 $44.53 $44.56 $43.99 $44.15 $38.49 9,076,572
2015-10-08 $43.38 $44.30 $43.38 $44.17 $38.51 13,994,886
2015-10-07 $43.11 $43.69 $42.89 $43.56 $37.97 15,933,032
2015-10-06 $42.70 $43.32 $42.65 $42.99 $37.48 14,076,648
2015-10-05 $41.80 $42.45 $41.44 $42.44 $37.00 13,911,977
2015-10-02 $39.69 $41.36 $39.69 $41.36 $36.06 23,138,028
2015-10-01 $40.08 $40.37 $39.56 $40.37 $35.19 9,613,097
2015-09-30 $39.58 $40.00 $39.40 $39.95 $34.83 7,632,900
2015-09-29 $39.14 $39.45 $38.83 $39.10 $34.09 13,472,105
2015-09-28 $40.02 $40.03 $38.85 $38.95 $33.95 12,266,014
2015-09-25 $40.63 $40.63 $39.96 $40.20 $35.04 7,317,050
2015-09-24 $40.01 $40.38 $39.46 $40.25 $35.09 9,294,513
2015-09-23 $41.30 $41.32 $40.30 $40.36 $35.18 6,928,079
2015-09-22 $41.39 $41.43 $40.88 $41.24 $35.95 6,594,791
2015-09-21 $42.18 $42.35 $41.87 $42.02 $36.63 6,017,342
2015-09-18 $42.09 $42.35 $41.74 $41.88 $36.51 10,128,610
2015-09-17 $43.14 $43.74 $42.93 $43.02 $37.29 9,138,014
2015-09-16 $42.65 $43.26 $42.60 $43.22 $37.46 4,363,540
2015-09-15 $42.38 $42.73 $42.28 $42.61 $36.94 3,562,004
2015-09-14 $42.75 $42.76 $42.20 $42.30 $36.67 3,342,914
2015-09-11 $42.49 $42.83 $42.43 $42.81 $37.11 2,899,502
2015-09-10 $42.53 $43.16 $42.53 $42.87 $37.16 5,473,672
2015-09-09 $43.36 $43.73 $42.70 $42.77 $37.07 6,834,377
2015-09-08 $42.81 $43.14 $42.58 $43.10 $37.36 6,574,802
2015-09-04 $42.23 $42.44 $41.98 $42.05 $36.45 7,268,024
2015-09-03 $42.75 $43.38 $42.71 $42.90 $37.19 4,859,450

Materials Select Sector SPDR (XLB) News Headlines

Recent Materials Select Sector SPDR (XLB) News
Similar Companies to Materials Select Sector SPDR (XLB) 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.