Technology Select Sector SPDR ETF (XLK) Exchange: NYSE ARCA

Data as of March 29, 2024

$207.66 ($-0.86) -0.41%

Technology Select Sector SPDR ETF - Daily Information
Click for more stock information on Technology Select Sector SPDR ETF.
Daily Information Data
Date March 29, 2024
Open $209.27
Previous Close $207.66
High $209.61
Low $207.49
Adjusted Open $209.27
Previous Adjusted Close $207.66
Adjusted High $209.61
Adjusted Low $207.49

About Technology Select Sector SPDR ETF (XLK)

Historical Stock Data for Technology Select Sector SPDR ETF (XLK)

Date Open High Low Close Adj.Close Volume
2024-03-26 $209.27 $209.61 $207.49 $207.66 $207.66 4,269,180
2024-03-25 $207.92 $209.41 $207.32 $208.52 $208.52 4,388,939
2024-03-22 $209.85 $210.68 $209.10 $209.91 $209.91 5,753,478
2024-03-21 $211.93 $211.93 $209.66 $209.84 $209.84 6,156,017
2024-03-20 $207.53 $209.76 $206.80 $209.69 $209.69 6,586,415
2024-03-19 $205.29 $207.40 $204.26 $207.37 $207.37 6,695,140
2024-03-18 $207.09 $208.42 $206.14 $206.30 $206.30 7,088,283
2024-03-15 $205.78 $206.72 $204.79 $205.63 $205.29 9,816,680
2024-03-14 $209.62 $210.36 $207.51 $208.78 $208.44 8,006,744
2024-03-13 $210.38 $210.50 $207.87 $208.74 $208.40 6,405,832
2024-03-12 $208.77 $211.04 $206.79 $211.02 $210.67 8,686,005
2024-03-11 $206.40 $207.24 $205.29 $206.78 $206.78 7,804,889
2024-03-08 $210.86 $212.35 $207.22 $207.35 $207.35 7,456,050
2024-03-07 $208.98 $211.12 $207.94 $210.48 $210.48 6,060,406
2024-03-06 $207.73 $208.77 $205.82 $207.21 $207.21 7,151,594
2024-03-05 $208.68 $208.78 $204.25 $205.58 $205.58 9,021,443
2024-03-04 $210.46 $211.97 $209.99 $210.76 $210.76 10,221,914
2024-03-01 $207.51 $211.06 $207.41 $210.76 $210.76 6,568,359
2024-02-29 $205.79 $207.47 $204.64 $206.98 $206.98 5,993,373
2024-02-28 $204.99 $205.26 $203.96 $204.70 $204.70 4,164,540
2024-02-27 $206.05 $206.05 $204.14 $205.67 $205.67 4,992,227
2024-02-26 $206.19 $206.70 $205.28 $205.49 $205.49 9,124,442
2024-02-23 $207.40 $207.66 $204.64 $205.29 $205.29 6,161,970
2024-02-22 $204.40 $206.33 $203.93 $205.77 $205.77 9,275,849
2024-02-21 $198.57 $199.25 $197.07 $199.25 $199.25 7,983,179
2024-02-20 $201.38 $202.10 $198.50 $200.51 $200.51 8,723,793
2024-02-16 $205.00 $205.41 $202.30 $202.57 $202.57 5,545,209
2024-02-15 $205.15 $205.35 $203.31 $204.45 $204.45 5,398,195
2024-02-14 $204.27 $205.04 $202.83 $204.88 $204.88 5,895,840
2024-02-13 $201.79 $204.12 $201.18 $202.76 $202.76 9,729,671
2024-02-12 $207.83 $208.47 $205.96 $206.26 $206.26 5,376,616
2024-02-09 $205.94 $208.11 $205.70 $207.84 $207.84 5,806,126
2024-02-08 $204.79 $205.63 $204.54 $205.08 $205.08 4,974,094
2024-02-07 $203.19 $204.49 $202.38 $204.44 $204.44 5,682,944
2024-02-06 $202.92 $203.27 $200.47 $201.77 $201.77 6,338,558
2024-02-05 $203.06 $203.28 $200.80 $202.70 $202.70 5,043,254
2024-02-02 $198.81 $202.88 $198.75 $202.24 $202.24 6,436,276
2024-02-01 $198.47 $200.45 $198.34 $200.17 $200.17 7,151,744
2024-01-31 $200.00 $200.82 $197.58 $197.68 $197.68 8,147,604
2024-01-30 $203.53 $203.84 $201.30 $201.92 $201.92 6,125,754
2024-01-29 $202.00 $203.64 $201.60 $203.60 $203.60 3,819,797
2024-01-26 $202.67 $203.57 $201.29 $201.75 $201.75 5,276,594
2024-01-25 $205.12 $206.15 $203.16 $204.10 $204.10 8,535,747
2024-01-24 $203.25 $205.29 $202.67 $203.25 $203.25 8,797,338
2024-01-23 $201.24 $201.99 $200.07 $201.86 $201.86 6,631,913
2024-01-22 $201.15 $202.28 $200.29 $201.05 $201.05 7,484,461
2024-01-19 $196.94 $200.21 $196.51 $200.17 $200.17 9,166,572
2024-01-18 $194.33 $195.84 $193.60 $195.66 $195.66 9,459,365
2024-01-17 $191.29 $192.00 $189.69 $191.77 $191.77 7,054,480
2024-01-16 $192.00 $193.53 $190.89 $192.72 $192.72 5,887,802
2024-01-12 $191.93 $192.68 $191.28 $192.24 $192.24 4,417,318
2024-01-11 $191.59 $192.55 $188.93 $191.62 $191.62 6,648,510
2024-01-10 $189.13 $191.06 $188.73 $190.65 $190.65 4,892,717
2024-01-09 $187.29 $189.58 $186.89 $189.04 $189.04 5,316,949
2024-01-08 $185.05 $188.87 $184.86 $188.74 $188.74 8,217,331
2024-01-05 $184.38 $185.71 $183.42 $184.12 $184.12 8,171,321
2024-01-04 $184.39 $185.67 $183.99 $184.17 $184.17 6,063,648
2024-01-03 $185.73 $186.75 $185.20 $185.53 $185.53 9,095,023
2024-01-02 $189.86 $190.16 $186.25 $187.44 $187.44 11,772,734
2023-12-29 $193.17 $193.56 $191.52 $192.48 $192.48 6,095,325
2023-12-28 $193.52 $193.72 $192.98 $193.07 $193.07 4,807,676
2023-12-27 $192.95 $193.24 $192.02 $192.84 $192.84 5,865,660
2023-12-26 $192.17 $193.25 $192.17 $192.85 $192.85 3,103,779
2023-12-22 $192.35 $192.61 $191.10 $192.05 $192.05 5,107,708
2023-12-21 $191.60 $192.23 $190.19 $191.80 $191.80 5,667,974
2023-12-20 $192.36 $193.04 $189.64 $189.67 $189.67 6,867,447
2023-12-19 $191.81 $192.60 $191.70 $192.58 $192.58 4,499,497
2023-12-18 $191.24 $192.28 $190.43 $191.85 $191.85 5,069,188
2023-12-15 $190.54 $192.80 $190.54 $191.70 $191.28 9,065,696
2023-12-14 $191.36 $192.08 $189.33 $190.74 $190.32 7,713,721
2023-12-13 $189.99 $191.67 $189.54 $191.21 $190.79 14,697,497
2023-12-12 $187.60 $189.60 $187.44 $189.54 $189.12 7,527,695
2023-12-11 $186.11 $188.33 $185.68 $188.29 $187.88 18,897,692
2023-12-08 $184.68 $186.81 $184.45 $186.66 $186.25 6,404,425
2023-12-07 $183.73 $185.39 $183.34 $185.08 $184.67 6,964,403
2023-12-06 $185.57 $185.84 $182.72 $182.86 $182.46 7,362,089
2023-12-05 $182.34 $184.63 $182.34 $184.42 $184.02 5,420,665
2023-12-04 $183.73 $183.73 $181.32 $183.32 $182.92 9,110,927
2023-12-01 $184.68 $185.91 $183.79 $185.58 $185.17 6,996,055
2023-11-30 $185.66 $185.91 $183.61 $185.16 $184.75 6,872,004
2023-11-29 $186.10 $186.90 $184.78 $184.89 $184.48 5,382,712
2023-11-28 $183.78 $185.24 $183.78 $184.75 $184.34 5,506,169
2023-11-27 $184.15 $185.47 $183.82 $184.40 $184.00 4,210,093
2023-11-24 $184.46 $184.62 $183.71 $184.41 $184.41 2,096,926
2023-11-22 $185.11 $186.35 $184.27 $184.77 $184.77 5,606,835
2023-11-21 $184.61 $184.90 $183.28 $183.95 $183.95 6,675,391
2023-11-20 $183.03 $185.93 $183.01 $185.45 $185.45 5,559,831
2023-11-17 $182.77 $183.50 $182.01 $182.80 $182.80 6,639,210
2023-11-16 $181.91 $183.38 $181.58 $183.18 $183.18 5,777,038
2023-11-15 $182.85 $183.13 $181.57 $182.27 $182.27 6,573,854
2023-11-14 $181.20 $182.50 $180.64 $182.04 $182.04 8,254,216
2023-11-13 $178.77 $178.92 $177.72 $178.47 $178.47 5,862,518
2023-11-10 $176.01 $179.64 $175.81 $179.52 $179.52 6,675,179
2023-11-09 $176.03 $177.32 $174.72 $174.95 $174.95 7,187,337
2023-11-08 $175.38 $176.06 $174.58 $175.77 $175.77 5,361,330
2023-11-07 $173.35 $175.29 $173.09 $174.78 $174.78 6,514,892
2023-11-06 $171.99 $172.95 $171.45 $172.89 $172.89 5,549,571
2023-11-03 $169.84 $172.45 $169.47 $171.76 $171.76 7,830,864
2023-11-02 $168.69 $170.16 $168.46 $170.01 $170.01 8,096,334
2023-11-01 $164.30 $167.40 $164.30 $167.18 $167.18 10,472,884
2023-10-31 $162.93 $164.15 $161.66 $164.01 $164.01 5,446,760
2023-10-30 $161.97 $163.43 $161.48 $162.85 $162.85 7,090,476
2023-10-27 $161.17 $162.75 $160.41 $161.12 $161.12 8,115,780
2023-10-26 $163.60 $164.32 $159.50 $160.19 $160.19 10,323,240
2023-10-25 $166.05 $166.25 $162.83 $163.31 $163.31 7,764,807
2023-10-24 $164.78 $165.51 $163.48 $165.26 $165.26 5,590,175
2023-10-23 $162.92 $165.80 $162.01 $164.13 $164.13 7,579,467
2023-10-20 $166.68 $166.80 $163.77 $163.94 $163.94 7,675,226
2023-10-19 $168.39 $169.52 $166.47 $166.76 $166.76 9,995,865
2023-10-18 $168.27 $169.64 $167.03 $167.72 $167.72 6,431,451
2023-10-17 $168.11 $170.34 $166.90 $169.46 $169.46 7,659,136
2023-10-16 $168.91 $171.02 $168.88 $170.25 $170.25 7,272,089
2023-10-13 $171.42 $171.71 $168.04 $168.63 $168.63 7,595,969
2023-10-12 $171.07 $172.83 $169.78 $171.08 $171.08 7,702,917
2023-10-11 $169.87 $171.00 $169.33 $170.92 $170.92 5,194,636
2023-10-10 $169.21 $170.71 $168.74 $169.35 $169.35 10,201,601
2023-10-09 $167.19 $169.35 $166.42 $169.09 $169.09 6,569,580
2023-10-06 $164.00 $168.94 $163.52 $168.22 $168.22 8,312,766
2023-10-05 $164.90 $165.40 $163.15 $165.13 $165.13 6,011,478
2023-10-04 $163.01 $165.35 $163.01 $164.91 $164.91 7,597,112
2023-10-03 $164.75 $165.88 $162.04 $162.88 $162.88 7,419,358
2023-10-02 $164.01 $166.17 $163.76 $165.69 $165.69 6,828,077
2023-09-29 $164.98 $166.51 $163.37 $163.93 $163.93 7,941,908
2023-09-28 $161.45 $164.41 $160.69 $163.37 $163.37 6,414,659
2023-09-27 $162.75 $163.07 $160.61 $162.22 $162.22 5,832,571
2023-09-26 $163.86 $163.95 $161.41 $161.97 $161.97 7,462,978
2023-09-25 $163.99 $165.19 $163.57 $164.94 $164.94 5,288,669
2023-09-22 $164.78 $165.92 $164.04 $164.41 $164.41 6,268,933
2023-09-21 $164.85 $166.02 $163.98 $164.06 $164.06 7,371,412
2023-09-20 $169.72 $169.94 $166.53 $166.60 $166.60 5,383,065
2023-09-19 $168.63 $169.69 $167.71 $169.26 $169.26 4,118,667
2023-09-18 $168.05 $169.91 $168.00 $169.35 $169.35 4,971,903
2023-09-15 $171.59 $171.64 $168.45 $168.90 $168.54 6,558,409
2023-09-14 $172.02 $172.64 $170.94 $172.21 $171.84 4,736,631
2023-09-13 $170.47 $171.89 $169.99 $170.97 $170.61 5,004,380
2023-09-12 $172.24 $172.85 $170.23 $170.54 $170.18 6,121,707
2023-09-11 $174.31 $174.47 $172.17 $173.69 $173.32 4,136,384
2023-09-08 $172.42 $173.90 $172.34 $172.79 $172.42 4,292,481
2023-09-07 $171.71 $172.81 $171.08 $172.43 $172.06 6,256,923
2023-09-06 $176.14 $176.58 $173.88 $174.96 $174.59 9,071,613
2023-09-05 $175.76 $177.38 $175.19 $176.83 $176.45 5,030,185
2023-09-01 $176.76 $176.99 $175.30 $176.20 $175.83 4,622,330
2023-08-31 $175.21 $176.33 $175.02 $175.66 $175.29 5,981,745
2023-08-30 $173.53 $174.99 $172.93 $174.81 $174.44 6,133,330
2023-08-29 $169.60 $173.67 $169.42 $173.50 $173.13 6,856,939
2023-08-28 $169.99 $170.45 $168.78 $170.09 $169.73 4,482,149
2023-08-25 $167.68 $169.64 $166.19 $168.71 $168.35 7,843,290
2023-08-24 $173.10 $173.11 $166.88 $167.01 $166.66 6,964,453
2023-08-23 $168.33 $171.45 $168.32 $170.95 $170.59 5,056,621
2023-08-22 $169.62 $169.72 $167.55 $167.92 $167.56 5,682,780
2023-08-21 $165.81 $168.45 $165.65 $168.11 $167.75 6,566,423
2023-08-18 $163.04 $165.63 $162.94 $164.96 $164.96 6,829,334
2023-08-17 $167.03 $167.34 $164.46 $164.71 $164.71 6,307,367
2023-08-16 $167.53 $168.49 $166.28 $166.29 $166.29 4,889,732
2023-08-15 $169.06 $169.66 $167.50 $167.89 $167.89 4,683,173
2023-08-14 $166.73 $169.58 $166.33 $169.56 $169.56 5,164,003
2023-08-11 $166.80 $167.88 $166.32 $166.90 $166.90 5,385,956
2023-08-10 $169.40 $170.87 $167.31 $168.14 $168.14 6,365,657
2023-08-09 $170.55 $170.55 $167.54 $168.12 $168.12 7,150,891
2023-08-08 $170.44 $170.54 $168.61 $170.32 $170.32 5,730,901
2023-08-07 $171.88 $172.47 $170.40 $171.64 $171.64 4,767,998
2023-08-04 $172.93 $173.97 $170.89 $171.16 $171.16 7,215,851
2023-08-03 $172.81 $174.54 $172.70 $173.52 $173.52 5,660,933
2023-08-02 $177.08 $177.19 $173.60 $174.23 $174.23 7,913,424
2023-08-01 $177.77 $179.03 $177.30 $178.65 $178.65 4,424,307
2023-07-31 $178.10 $178.57 $177.33 $178.35 $178.35 5,069,852
2023-07-28 $177.18 $178.47 $176.81 $177.94 $177.94 5,643,874
2023-07-27 $178.44 $178.98 $174.75 $175.55 $175.55 6,928,475
2023-07-26 $176.59 $177.02 $174.82 $176.06 $176.06 7,750,764
2023-07-25 $177.01 $179.05 $176.98 $178.46 $178.46 5,401,103
2023-07-24 $176.91 $177.34 $175.76 $176.44 $176.44 5,654,130
2023-07-21 $177.34 $178.23 $175.92 $176.13 $176.13 7,435,708
2023-07-20 $178.66 $179.42 $175.67 $176.22 $176.22 12,178,023
2023-07-19 $180.71 $181.46 $179.12 $179.81 $179.81 10,494,965
2023-07-18 $177.83 $181.13 $176.90 $180.26 $180.26 8,203,385
2023-07-17 $176.32 $178.76 $176.12 $178.24 $178.24 5,930,280
2023-07-14 $176.69 $178.07 $175.48 $175.99 $175.99 5,771,911
2023-07-13 $175.17 $176.63 $174.82 $176.25 $176.25 4,674,611
2023-07-12 $173.75 $174.80 $172.80 $173.98 $173.98 8,052,282
2023-07-11 $172.02 $172.22 $170.35 $172.03 $172.03 4,998,680
2023-07-10 $170.59 $171.67 $169.94 $171.66 $171.66 8,438,551
2023-07-07 $171.68 $173.28 $171.11 $171.21 $171.21 5,811,255
2023-07-06 $170.72 $172.12 $170.20 $171.96 $171.96 6,058,210
2023-07-05 $172.28 $173.71 $172.13 $172.42 $172.42 4,696,766
2023-07-03 $173.83 $173.91 $172.61 $173.49 $173.49 3,091,100
2023-06-30 $172.84 $174.30 $172.71 $173.86 $173.86 5,699,222
2023-06-29 $171.02 $171.45 $170.11 $171.14 $171.14 4,564,146
2023-06-28 $169.79 $171.76 $169.66 $170.84 $170.84 5,685,842
2023-06-27 $168.11 $171.13 $167.95 $170.74 $170.74 6,916,452
2023-06-26 $168.80 $170.28 $167.32 $167.44 $167.44 5,445,131
2023-06-23 $168.40 $169.65 $167.94 $168.65 $168.65 7,364,457
2023-06-22 $168.36 $170.57 $168.33 $170.50 $170.50 7,612,585
2023-06-21 $171.00 $171.33 $168.62 $169.12 $169.12 6,028,963
2023-06-20 $171.84 $172.90 $170.74 $171.66 $171.66 7,069,581
2023-06-16 $176.29 $176.30 $173.02 $173.19 $173.19 8,683,334
2023-06-15 $171.71 $175.41 $171.67 $174.63 $174.63 8,866,336
2023-06-14 $170.45 $172.47 $169.86 $172.41 $172.41 8,384,518
2023-06-13 $171.13 $171.46 $169.27 $170.65 $170.65 8,297,940
2023-06-12 $167.15 $169.69 $166.81 $169.62 $169.62 6,896,020
2023-06-09 $165.99 $167.71 $165.45 $166.01 $166.01 7,207,782
2023-06-08 $163.66 $165.45 $163.55 $165.19 $165.19 5,333,722
2023-06-07 $165.58 $166.87 $163.08 $163.42 $163.42 6,851,880
2023-06-06 $165.54 $166.26 $164.71 $165.90 $165.90 4,987,832
2023-06-05 $166.80 $167.91 $165.65 $165.94 $165.94 5,454,498
2023-06-02 $166.93 $167.67 $165.72 $166.90 $166.90 7,135,271
2023-06-01 $163.76 $166.65 $163.23 $165.95 $165.95 8,709,728
2023-05-31 $164.71 $166.26 $164.19 $164.28 $164.28 9,071,856
2023-05-30 $167.20 $168.04 $165.31 $165.66 $165.66 9,061,845
2023-05-26 $160.64 $165.07 $160.62 $164.78 $164.78 7,572,349
2023-05-25 $158.41 $160.86 $157.58 $160.23 $160.23 9,038,999
2023-05-24 $154.22 $154.93 $153.47 $154.31 $154.31 5,462,752
2023-05-23 $156.99 $157.64 $155.39 $155.45 $155.45 5,845,476
2023-05-22 $157.01 $158.19 $156.75 $157.78 $157.78 5,397,089
2023-05-19 $157.59 $157.86 $156.94 $157.48 $157.48 4,902,551
2023-05-18 $154.58 $157.78 $154.58 $157.55 $157.55 7,745,604
2023-05-17 $153.00 $154.65 $152.30 $154.39 $154.39 5,958,306
2023-05-16 $151.99 $153.19 $151.94 $152.36 $152.36 4,699,238
2023-05-15 $151.10 $152.23 $150.56 $152.20 $152.20 3,398,461
2023-05-12 $151.41 $151.63 $149.78 $150.95 $150.95 3,953,978
2023-05-11 $151.58 $151.58 $150.10 $151.15 $151.15 4,478,546
2023-05-10 $151.31 $152.18 $150.36 $151.83 $151.83 5,275,910
2023-05-09 $150.33 $150.61 $149.84 $150.00 $150.00 6,236,700
2023-05-08 $150.95 $151.29 $150.23 $151.16 $151.16 3,397,843
2023-05-05 $148.97 $151.75 $148.76 $151.24 $151.24 6,114,998
2023-05-04 $147.66 $148.54 $146.93 $147.54 $147.54 5,430,455
2023-05-03 $149.69 $150.66 $148.18 $148.25 $148.25 5,815,099
2023-05-02 $151.10 $151.27 $148.73 $149.51 $149.51 6,029,435
2023-05-01 $150.71 $151.65 $150.47 $150.92 $150.92 4,097,189
2023-04-28 $149.21 $150.86 $149.05 $150.83 $150.83 5,885,810
2023-04-27 $146.80 $149.32 $146.44 $149.21 $149.21 6,042,384
2023-04-26 $146.50 $147.62 $145.76 $146.11 $146.11 6,766,655
2023-04-25 $146.39 $146.67 $143.92 $143.97 $143.97 5,511,323
2023-04-24 $147.17 $147.89 $146.01 $147.11 $147.11 4,539,968
2023-04-21 $147.59 $148.03 $146.80 $147.76 $147.76 6,118,874
2023-04-20 $147.85 $149.71 $147.58 $148.24 $148.24 5,708,126
2023-04-19 $148.30 $149.50 $148.10 $149.22 $149.22 4,311,606
2023-04-18 $150.33 $150.73 $149.00 $149.65 $149.65 4,606,530
2023-04-17 $148.84 $149.52 $148.03 $149.19 $149.19 4,151,900
2023-04-14 $148.64 $149.87 $147.35 $148.65 $148.65 6,501,848
2023-04-13 $147.32 $149.71 $147.08 $149.48 $149.48 6,820,898
2023-04-12 $148.59 $148.99 $146.51 $146.75 $146.75 6,617,886
2023-04-11 $148.73 $148.75 $147.34 $147.59 $147.59 6,375,397
2023-04-10 $147.59 $149.02 $146.78 $148.99 $148.99 4,758,588
2023-04-06 $147.15 $149.26 $146.51 $149.07 $149.07 7,848,007
2023-04-05 $149.23 $149.37 $147.16 $148.23 $148.23 7,868,780
2023-04-04 $150.99 $151.51 $149.38 $149.94 $149.94 7,912,365
2023-04-03 $150.09 $150.98 $149.37 $150.77 $150.77 10,571,060
2023-03-31 $148.70 $151.15 $148.51 $151.01 $151.01 7,534,883
2023-03-30 $148.53 $149.09 $147.88 $148.88 $148.88 5,601,209
2023-03-29 $145.96 $147.50 $145.75 $147.17 $147.17 7,128,293
2023-03-28 $144.58 $144.63 $142.85 $144.15 $144.15 4,984,008
2023-03-27 $146.18 $146.68 $144.49 $144.83 $144.83 5,405,293
2023-03-24 $145.12 $146.03 $144.16 $145.96 $145.96 5,937,705
2023-03-23 $145.08 $147.55 $144.21 $145.58 $145.58 8,797,909
2023-03-22 $144.69 $147.57 $143.17 $143.25 $143.25 7,112,246
2023-03-21 $144.31 $144.95 $142.81 $144.69 $144.69 6,533,200
2023-03-20 $142.89 $143.71 $141.82 $143.53 $143.53 5,990,808
2023-03-17 $143.94 $145.18 $142.62 $143.46 $143.15 11,539,531
2023-03-16 $139.25 $143.86 $138.79 $143.66 $143.34 13,044,548
2023-03-15 $138.13 $139.91 $137.46 $139.74 $139.43 11,530,017
2023-03-14 $138.27 $140.15 $137.70 $139.66 $139.35 10,601,051
2023-03-13 $134.92 $138.40 $134.08 $136.51 $136.21 17,219,746
2023-03-10 $138.00 $138.35 $135.23 $135.77 $135.77 15,278,402
2023-03-09 $140.43 $142.01 $137.93 $138.20 $138.20 7,812,295
2023-03-08 $139.55 $140.38 $138.73 $140.21 $140.21 6,623,474
2023-03-07 $140.70 $141.24 $138.71 $139.06 $139.06 7,060,055
2023-03-06 $141.04 $142.72 $140.70 $140.81 $140.81 7,999,615
2023-03-03 $138.07 $140.15 $137.94 $140.14 $140.14 7,219,834
2023-03-02 $135.15 $137.62 $134.92 $137.19 $137.19 5,485,632
2023-03-01 $136.58 $136.80 $135.10 $135.52 $135.52 7,534,677
2023-02-28 $136.38 $137.84 $136.14 $136.52 $136.52 5,243,149
2023-02-27 $137.46 $138.16 $136.57 $136.82 $136.82 4,694,488
2023-02-24 $136.10 $136.68 $135.30 $136.09 $136.09 7,173,792
2023-02-23 $138.84 $139.08 $136.61 $138.56 $138.56 6,560,208
2023-02-22 $136.78 $137.40 $135.65 $136.30 $136.30 7,169,194
2023-02-21 $137.95 $138.78 $136.38 $136.50 $136.50 6,138,857
2023-02-17 $140.58 $140.74 $138.60 $139.82 $139.82 5,303,339
2023-02-16 $142.00 $143.61 $141.48 $141.59 $141.59 6,500,646
2023-02-15 $142.55 $144.10 $142.21 $144.09 $144.09 5,243,015
2023-02-14 $142.14 $144.23 $141.25 $143.42 $143.42 6,310,973
2023-02-13 $140.93 $143.12 $140.84 $142.81 $142.81 4,205,914
2023-02-10 $139.98 $140.86 $139.05 $140.38 $140.38 4,930,785
2023-02-09 $144.00 $144.24 $140.47 $141.03 $141.03 6,249,428
2023-02-08 $143.82 $144.59 $141.52 $141.81 $141.81 6,288,539
2023-02-07 $140.25 $144.08 $140.19 $143.54 $143.54 7,854,072
2023-02-06 $140.20 $141.30 $139.51 $140.04 $140.04 6,366,225
2023-02-03 $140.50 $144.09 $140.29 $141.77 $141.77 8,072,663
2023-02-02 $141.54 $143.76 $140.89 $142.96 $142.96 9,412,026
2023-02-01 $135.86 $140.27 $135.21 $139.16 $139.16 9,426,375
2023-01-31 $134.09 $136.02 $134.00 $135.96 $135.96 4,435,803
2023-01-30 $135.13 $135.72 $133.98 $134.09 $134.09 4,852,957
2023-01-27 $135.27 $137.66 $135.21 $136.70 $136.70 6,774,660
2023-01-26 $135.30 $136.19 $133.90 $136.13 $136.13 5,580,870
2023-01-25 $132.00 $134.33 $130.77 $133.99 $133.99 7,171,147
2023-01-24 $133.57 $134.78 $133.37 $134.27 $134.27 6,287,839
2023-01-23 $131.87 $135.10 $131.57 $134.33 $134.33 11,736,438
2023-01-20 $128.52 $131.44 $128.06 $131.34 $131.34 7,063,936
2023-01-19 $128.38 $129.10 $127.41 $127.88 $127.88 7,322,513
2023-01-18 $131.82 $132.52 $129.31 $129.39 $129.39 6,967,961
2023-01-17 $130.31 $131.85 $130.15 $131.08 $131.08 5,212,859
2023-01-13 $128.89 $130.68 $128.59 $130.49 $130.49 5,076,582
2023-01-12 $129.36 $130.71 $127.78 $130.12 $130.12 7,679,335
2023-01-11 $127.36 $129.16 $126.97 $129.16 $129.16 6,878,986
2023-01-10 $125.87 $127.16 $125.20 $126.96 $126.96 8,604,527
2023-01-09 $125.85 $128.48 $125.81 $126.18 $126.18 10,713,633
2023-01-06 $122.25 $125.29 $120.81 $124.73 $124.73 6,912,740
2023-01-05 $122.96 $123.28 $120.97 $121.18 $121.18 5,670,515
2023-01-04 $123.90 $124.37 $122.22 $123.58 $123.58 5,906,502
2023-01-03 $125.77 $126.60 $122.38 $123.26 $123.26 7,598,070
2022-12-30 $123.32 $124.51 $122.55 $124.44 $124.44 4,452,935
2022-12-29 $122.62 $125.03 $122.61 $124.61 $124.61 5,477,143
2022-12-28 $123.12 $124.27 $121.29 $121.43 $121.43 5,181,482
2022-12-27 $124.17 $124.39 $122.69 $123.42 $123.42 4,765,105
2022-12-23 $123.58 $124.72 $122.67 $124.60 $124.60 4,115,796
2022-12-22 $126.09 $126.23 $122.36 $124.47 $124.47 7,662,453
2022-12-21 $126.19 $128.29 $125.88 $127.69 $127.69 7,335,276
2022-12-20 $124.76 $126.25 $124.16 $125.61 $125.61 6,311,037
2022-12-19 $127.13 $127.33 $124.59 $125.42 $125.42 7,138,284
2022-12-16 $128.75 $129.51 $126.83 $127.48 $127.11 11,999,622
2022-12-15 $132.01 $132.50 $128.70 $129.19 $128.81 9,613,088
2022-12-14 $135.22 $136.80 $132.64 $134.21 $133.82 9,770,478
2022-12-13 $138.64 $139.33 $133.98 $135.35 $134.96 9,303,753
2022-12-12 $131.12 $133.77 $131.08 $133.77 $133.38 7,403,098
2022-12-09 $131.13 $132.75 $130.42 $130.91 $130.53 5,201,474
2022-12-08 $130.32 $132.10 $129.54 $131.72 $131.34 4,482,893
2022-12-07 $129.79 $130.60 $128.67 $129.60 $129.22 5,206,945
2022-12-06 $132.97 $133.17 $129.42 $130.26 $129.88 5,899,848
2022-12-05 $134.32 $135.08 $132.23 $133.11 $132.72 5,763,284
2022-12-02 $133.87 $135.81 $133.35 $135.36 $134.97 4,467,191
2022-12-01 $136.09 $136.80 $134.47 $136.15 $135.75 7,582,905
2022-11-30 $129.40 $135.98 $129.27 $135.96 $135.57 11,667,227
2022-11-29 $130.57 $130.96 $128.93 $129.46 $129.08 5,785,113
2022-11-28 $132.09 $132.94 $130.21 $130.74 $130.36 6,520,125
2022-11-25 $133.47 $134.01 $133.21 $133.60 $133.21 1,631,466
2022-11-23 $132.91 $134.78 $132.82 $134.38 $133.99 4,740,303
2022-11-22 $131.24 $133.27 $130.30 $133.20 $132.81 4,509,597
2022-11-21 $131.34 $131.88 $130.41 $130.67 $130.29 4,181,923
2022-11-18 $133.43 $133.47 $130.98 $132.09 $131.71 5,956,171
2022-11-17 $129.67 $132.55 $129.62 $131.94 $131.56 4,080,155
2022-11-16 $132.57 $132.96 $131.22 $131.77 $131.39 5,047,993
2022-11-15 $135.00 $135.55 $132.26 $133.60 $133.21 6,358,058
2022-11-14 $132.09 $133.65 $131.37 $132.00 $131.62 7,263,280
2022-11-11 $130.78 $133.58 $130.14 $133.14 $132.75 7,988,913
2022-11-10 $126.93 $131.04 $126.29 $130.90 $130.52 13,966,058
2022-11-09 $123.04 $123.09 $120.78 $120.96 $120.61 5,981,274
2022-11-08 $124.03 $125.69 $122.36 $124.19 $123.83 6,360,973
2022-11-07 $121.20 $123.21 $120.34 $123.01 $122.65 5,213,814
2022-11-04 $121.29 $121.62 $118.22 $120.99 $120.99 8,948,144
2022-11-03 $120.71 $120.93 $118.73 $118.82 $118.82 8,005,349
2022-11-02 $126.71 $128.34 $122.38 $122.42 $122.42 9,047,620
2022-11-01 $129.46 $129.69 $126.25 $126.80 $126.80 4,706,640
2022-10-31 $128.29 $128.64 $127.11 $127.87 $127.87 6,646,133
2022-10-28 $124.87 $129.85 $124.87 $129.58 $129.58 7,467,722
2022-10-27 $126.08 $126.85 $123.89 $124.18 $124.18 5,847,421
2022-10-26 $125.23 $128.26 $125.03 $125.61 $125.61 7,584,690
2022-10-25 $126.37 $128.56 $126.37 $128.47 $128.47 5,132,495
2022-10-24 $124.87 $126.52 $123.35 $126.06 $126.06 6,692,591
2022-10-21 $120.80 $124.60 $120.39 $124.34 $124.34 8,562,953
2022-10-20 $121.07 $123.73 $120.50 $121.10 $121.10 6,214,824
2022-10-19 $120.32 $122.23 $119.81 $121.03 $121.03 5,491,995
2022-10-18 $123.48 $123.92 $119.85 $121.38 $121.38 6,998,992
2022-10-17 $119.66 $120.96 $119.34 $120.36 $120.36 7,299,764
2022-10-14 $121.16 $121.42 $116.61 $116.80 $116.80 11,242,212
2022-10-13 $113.41 $120.81 $112.97 $120.18 $120.18 19,045,564
2022-10-12 $117.01 $117.81 $116.36 $116.56 $116.56 7,055,821
2022-10-11 $118.06 $118.88 $116.05 $116.92 $116.92 10,522,406
2022-10-10 $120.77 $120.94 $117.55 $118.74 $118.74 8,353,096
2022-10-07 $123.38 $123.39 $120.12 $120.77 $120.77 7,874,463
2022-10-06 $126.66 $128.05 $125.80 $125.95 $125.95 7,139,464
2022-10-05 $124.86 $127.91 $124.13 $126.99 $126.99 7,300,156
2022-10-04 $124.94 $126.71 $124.85 $126.57 $126.57 8,889,540
2022-10-03 $119.72 $123.19 $119.26 $122.46 $122.46 8,666,140
2022-09-30 $120.61 $122.40 $118.56 $118.78 $118.78 9,756,456
2022-09-29 $122.56 $122.84 $119.67 $121.10 $121.10 15,548,343
2022-09-28 $122.22 $124.94 $121.28 $124.34 $124.34 9,466,697
2022-09-27 $124.51 $125.68 $121.90 $123.04 $123.04 9,357,359
2022-09-26 $123.36 $125.43 $122.53 $122.88 $122.88 8,597,045
2022-09-23 $124.24 $124.43 $122.11 $123.74 $123.74 9,698,339
2022-09-22 $125.96 $126.76 $124.67 $125.38 $125.38 7,929,725
2022-09-21 $129.35 $131.25 $126.65 $126.67 $126.67 8,404,352
2022-09-20 $128.23 $129.49 $127.56 $128.68 $128.68 6,054,822
2022-09-19 $127.11 $129.56 $127.03 $129.44 $129.44 7,841,637
2022-09-16 $128.30 $128.98 $126.88 $128.71 $128.40 10,381,060
2022-09-15 $131.42 $132.22 $128.65 $129.43 $129.11 7,442,643
2022-09-14 $132.62 $133.45 $131.21 $132.48 $132.48 6,614,581
2022-09-13 $135.42 $136.18 $131.64 $132.00 $132.00 10,074,357
2022-09-12 $138.05 $139.46 $138.03 $139.40 $139.40 5,090,477
2022-09-09 $135.66 $137.57 $135.40 $137.20 $137.20 5,709,315
2022-09-08 $133.09 $135.24 $132.49 $134.54 $134.54 5,605,301
2022-09-07 $132.23 $134.62 $131.78 $134.08 $134.08 5,828,475
2022-09-06 $133.03 $133.60 $131.10 $131.97 $131.97 7,460,616
2022-09-02 $135.99 $136.76 $132.15 $132.85 $132.85 8,255,899
2022-09-01 $133.94 $134.77 $131.78 $134.60 $134.60 7,994,304
2022-08-31 $137.41 $137.85 $135.19 $135.26 $135.26 7,085,662
2022-08-30 $138.81 $139.05 $135.35 $136.59 $136.59 6,634,391
2022-08-29 $138.37 $139.38 $137.50 $138.03 $138.03 6,610,314
2022-08-26 $146.06 $146.41 $139.78 $139.88 $139.88 7,160,945
2022-08-25 $144.06 $146.13 $143.87 $146.12 $146.12 3,563,308
2022-08-24 $143.50 $144.30 $142.90 $143.69 $143.69 4,491,636
2022-08-23 $143.70 $145.12 $143.41 $143.60 $143.60 7,388,683
2022-08-22 $146.09 $146.14 $143.62 $143.98 $143.98 5,372,124
2022-08-19 $149.61 $149.79 $147.78 $148.11 $148.11 5,073,265
2022-08-18 $150.22 $151.45 $149.64 $150.85 $150.85 4,988,433
2022-08-17 $149.77 $151.22 $148.99 $150.07 $150.07 6,316,380
2022-08-16 $150.87 $151.86 $149.74 $151.15 $151.15 5,495,341
2022-08-15 $150.01 $151.78 $149.84 $151.56 $151.56 3,581,283
2022-08-12 $148.64 $150.62 $148.18 $150.61 $150.61 4,046,959
2022-08-11 $149.18 $150.05 $147.40 $147.67 $147.67 5,512,907
2022-08-10 $147.74 $148.37 $146.56 $148.25 $148.25 9,636,552
2022-08-09 $144.59 $144.88 $143.53 $144.31 $144.31 4,282,862
2022-08-08 $146.89 $148.03 $144.98 $145.77 $145.77 5,551,413
2022-08-05 $145.00 $147.43 $144.88 $147.02 $147.02 3,960,514
2022-08-04 $146.64 $147.43 $145.70 $147.36 $147.36 5,839,913
2022-08-03 $143.59 $147.10 $143.56 $146.69 $146.69 7,121,765
2022-08-02 $142.67 $144.54 $141.66 $142.89 $142.89 7,960,900
2022-08-01 $142.92 $145.35 $142.57 $143.91 $143.91 6,258,003
2022-07-29 $142.48 $144.67 $141.88 $144.22 $144.22 5,088,675
2022-07-28 $140.07 $142.36 $138.82 $142.04 $142.04 6,204,042
2022-07-27 $136.35 $140.64 $136.15 $139.91 $139.91 8,536,752
2022-07-26 $136.24 $136.28 $133.64 $134.14 $134.14 5,083,917
2022-07-25 $137.16 $137.31 $135.32 $136.35 $136.35 6,975,583
2022-07-22 $139.08 $139.65 $136.43 $137.22 $137.22 5,291,806
2022-07-21 $137.38 $139.17 $135.95 $139.14 $139.14 6,478,770
2022-07-20 $135.12 $137.78 $134.76 $137.21 $137.21 6,268,566
2022-07-19 $132.56 $135.24 $131.76 $135.10 $135.10 6,165,272
2022-07-18 $133.68 $134.16 $130.60 $131.10 $131.10 4,948,846
2022-07-15 $131.34 $132.44 $130.79 $132.38 $132.38 6,764,646
2022-07-14 $127.88 $130.55 $126.23 $130.09 $130.09 6,864,408
2022-07-13 $126.82 $129.74 $126.26 $128.91 $128.91 7,581,328
2022-07-12 $131.52 $132.26 $128.49 $129.25 $129.25 8,276,696
2022-07-11 $131.71 $132.28 $130.14 $131.04 $131.04 5,708,344
2022-07-08 $131.39 $133.30 $130.98 $132.87 $132.87 6,313,461
2022-07-07 $130.69 $133.11 $130.69 $132.81 $132.81 6,541,124
2022-07-06 $129.29 $131.16 $128.65 $130.12 $130.12 8,083,462
2022-07-05 $125.68 $129.04 $124.96 $129.01 $129.01 7,170,535
2022-07-01 $126.32 $127.73 $125.23 $127.41 $127.41 6,965,317
2022-06-30 $127.13 $128.72 $125.11 $127.12 $127.12 7,860,161
2022-06-29 $128.42 $129.61 $127.38 $128.84 $128.84 6,803,575
2022-06-28 $132.67 $133.99 $128.52 $128.58 $128.58 7,631,100
2022-06-27 $133.88 $134.28 $131.95 $132.55 $132.55 6,958,648
2022-06-24 $130.30 $133.48 $130.30 $133.45 $133.45 12,746,063
2022-06-23 $128.01 $129.07 $126.84 $128.82 $128.82 8,021,088
2022-06-22 $126.07 $128.68 $125.72 $126.92 $126.92 7,581,741
2022-06-21 $126.11 $128.36 $126.11 $127.46 $127.46 8,622,498
2022-06-17 $123.47 $125.80 $122.60 $124.62 $124.30 13,842,437
2022-06-16 $125.46 $125.57 $122.47 $123.49 $123.18 16,345,406
2022-06-15 $127.64 $130.63 $125.91 $128.73 $128.40 12,534,785
2022-06-14 $126.22 $126.91 $124.90 $126.07 $125.75 9,125,172
2022-06-13 $126.96 $128.17 $124.82 $125.28 $124.96 18,166,347
2022-06-10 $133.98 $134.40 $131.05 $131.09 $130.76 10,443,151
2022-06-09 $139.05 $140.41 $136.30 $136.33 $135.99 4,882,603
2022-06-08 $141.25 $141.93 $139.68 $140.07 $139.72 4,407,144
2022-06-07 $138.51 $141.94 $138.23 $141.67 $141.31 5,508,335
2022-06-06 $141.75 $142.63 $139.31 $140.00 $139.65 6,294,778
2022-06-03 $140.70 $141.67 $139.34 $139.99 $139.64 5,631,869
2022-06-02 $139.04 $143.43 $138.39 $143.42 $143.06 6,934,165
2022-06-01 $141.96 $142.92 $138.99 $140.03 $139.68 6,652,398
2022-05-31 $140.91 $141.83 $139.08 $140.45 $140.09 9,710,448
2022-05-27 $138.36 $141.49 $138.10 $141.46 $141.10 8,140,893
2022-05-26 $132.84 $137.42 $132.56 $136.83 $136.48 7,778,315
2022-05-25 $131.21 $134.61 $131.11 $133.62 $133.28 6,828,314
2022-05-24 $132.20 $132.87 $129.77 $132.08 $131.75 8,561,017
2022-05-23 $131.47 $134.24 $131.06 $134.07 $133.73 8,609,841
2022-05-20 $132.59 $132.95 $127.04 $131.06 $130.73 10,126,274
2022-05-19 $131.23 $133.02 $130.15 $130.77 $130.44 10,437,449
2022-05-18 $136.73 $137.13 $131.72 $132.22 $131.89 11,835,072
2022-05-17 $137.56 $138.77 $136.00 $138.56 $138.21 9,301,114
2022-05-16 $134.73 $136.47 $133.51 $134.66 $134.32 8,711,740
2022-05-13 $133.28 $136.53 $132.42 $135.86 $135.52 12,247,852
2022-05-12 $130.89 $133.40 $128.43 $131.49 $131.16 18,253,301
2022-05-11 $135.95 $138.53 $132.45 $132.86 $132.52 17,390,920
2022-05-10 $138.35 $139.13 $135.15 $137.19 $136.84 18,185,204
2022-05-09 $138.03 $138.92 $134.51 $135.13 $134.79 20,562,328
2022-05-06 $140.42 $142.82 $138.46 $140.57 $140.21 17,431,060
2022-05-05 $146.68 $146.86 $140.02 $141.71 $141.35 18,221,118
2022-05-04 $144.38 $149.14 $141.99 $148.87 $148.49 14,314,307
2022-05-03 $143.55 $144.70 $142.49 $143.82 $143.46 13,734,908
2022-05-02 $141.26 $143.76 $139.66 $143.57 $143.21 18,502,156
2022-04-29 $145.96 $147.66 $141.15 $141.42 $141.06 14,794,925
2022-04-28 $144.12 $148.41 $143.35 $147.57 $147.20 13,881,208
2022-04-27 $141.38 $144.62 $141.07 $141.89 $141.53 20,024,298
2022-04-26 $143.91 $144.13 $139.75 $139.82 $139.47 12,936,802
2022-04-25 $142.45 $145.33 $141.56 $145.23 $144.86 14,353,773
2022-04-22 $147.04 $147.90 $142.88 $143.08 $142.72 11,047,441
2022-04-21 $151.20 $152.62 $146.75 $147.20 $146.83 9,254,614
2022-04-20 $151.33 $151.73 $149.30 $149.74 $149.36 7,821,425
2022-04-19 $146.75 $150.14 $146.21 $149.88 $149.50 6,781,075
2022-04-18 $145.92 $148.07 $145.88 $147.12 $146.75 7,030,285
2022-04-14 $150.45 $150.72 $146.57 $146.64 $146.27 8,703,516
2022-04-13 $148.00 $150.75 $147.45 $150.29 $149.91 7,223,362
2022-04-12 $150.41 $151.55 $147.35 $147.91 $147.54 11,086,114
2022-04-11 $150.50 $150.69 $148.37 $148.57 $148.19 10,797,665
2022-04-08 $153.88 $154.24 $152.08 $152.41 $152.02 13,177,292
2022-04-07 $153.51 $155.61 $152.46 $154.57 $154.18 11,600,094
2022-04-06 $155.44 $155.80 $152.96 $154.33 $153.94 17,112,659
2022-04-05 $160.77 $161.14 $157.52 $158.07 $157.67 11,672,988
2022-04-04 $158.87 $161.55 $158.81 $161.47 $161.06 11,524,148
2022-04-01 $159.09 $159.46 $156.69 $158.46 $158.06 14,104,780
2022-03-31 $161.30 $161.60 $158.69 $158.93 $158.53 9,712,060
2022-03-30 $162.66 $163.12 $160.47 $161.32 $160.91 9,340,178
2022-03-29 $161.97 $163.65 $160.81 $163.50 $163.09 9,414,863
2022-03-28 $157.49 $160.17 $157.09 $160.10 $159.70 9,296,456
2022-03-25 $158.56 $158.78 $156.24 $158.22 $157.82 7,377,574
2022-03-24 $155.16 $158.35 $154.64 $158.31 $157.91 7,131,733
2022-03-23 $155.25 $156.68 $154.15 $154.30 $153.91 6,180,313
2022-03-22 $154.60 $157.52 $154.39 $156.71 $156.31 8,672,427
2022-03-21 $153.95 $155.31 $152.46 $154.49 $154.10 11,068,997
2022-03-18 $151.42 $155.35 $150.68 $155.07 $154.39 13,477,594
2022-03-17 $150.08 $152.06 $149.27 $151.96 $151.30 9,259,422
2022-03-16 $147.99 $150.95 $145.64 $150.89 $150.23 13,588,036
2022-03-15 $142.51 $146.43 $142.04 $146.14 $145.50 11,496,942
2022-03-14 $143.40 $145.03 $140.98 $141.39 $140.77 13,926,221
2022-03-11 $147.94 $148.31 $143.84 $144.06 $143.43 10,728,861
2022-03-10 $146.61 $147.05 $144.42 $146.64 $146.00 13,724,235
2022-03-09 $147.47 $149.93 $146.29 $149.25 $148.60 17,663,668
2022-03-08 $143.88 $148.03 $141.45 $143.57 $142.94 18,449,216
2022-03-07 $149.62 $150.31 $144.19 $144.27 $143.64 16,432,135
2022-03-04 $151.23 $151.86 $148.56 $149.75 $149.10 13,366,370
2022-03-03 $155.56 $155.57 $151.64 $152.42 $151.75 11,725,349
2022-03-02 $152.10 $154.90 $150.92 $154.26 $153.59 12,796,200
2022-03-01 $153.49 $154.28 $149.81 $150.99 $150.33 14,962,491
2022-02-28 $152.71 $154.72 $151.43 $154.07 $153.40 17,411,146
2022-02-25 $152.51 $154.40 $150.64 $154.35 $153.68 14,150,831
2022-02-24 $142.19 $152.39 $141.72 $152.28 $151.61 25,483,891
2022-02-23 $152.60 $153.01 $147.09 $147.25 $146.61 18,939,677
2022-02-22 $150.84 $153.45 $149.38 $151.03 $150.37 13,431,451
2022-02-18 $154.53 $154.75 $151.27 $152.44 $151.77 12,655,401
2022-02-17 $157.27 $157.43 $153.71 $154.00 $153.33 12,453,212
2022-02-16 $157.83 $159.30 $156.11 $158.75 $158.06 10,159,114
2022-02-15 $157.17 $159.02 $156.62 $158.91 $158.22 12,222,707
2022-02-14 $154.48 $156.09 $153.04 $154.84 $154.16 20,515,193
2022-02-11 $159.93 $160.63 $154.30 $154.89 $154.21 17,439,412
2022-02-10 $160.80 $163.53 $158.93 $159.77 $159.07 15,846,103
2022-02-09 $162.57 $164.11 $161.90 $164.06 $163.34 8,897,790
2022-02-08 $158.04 $160.93 $157.67 $160.50 $159.80 10,569,885
2022-02-07 $159.72 $160.67 $157.93 $158.54 $157.85 7,311,339
2022-02-04 $158.11 $161.00 $157.44 $159.60 $158.90 14,860,912
2022-02-03 $161.39 $162.49 $158.37 $158.96 $158.27 13,932,676
2022-02-02 $162.74 $163.98 $161.64 $163.71 $162.99 12,752,408
2022-02-01 $162.19 $162.66 $160.04 $162.39 $161.68 11,694,942
2022-01-31 $158.04 $162.18 $157.27 $161.97 $161.26 14,560,541
2022-01-28 $153.26 $158.04 $150.98 $158.00 $157.31 22,118,045
2022-01-27 $154.90 $155.72 $150.83 $151.38 $150.72 19,728,064
2022-01-26 $155.66 $157.48 $150.62 $152.43 $151.76 26,798,133
2022-01-25 $152.09 $154.42 $149.80 $151.54 $150.88 24,443,149
2022-01-24 $151.76 $155.24 $146.24 $155.13 $154.45 33,714,822
2022-01-21 $157.08 $158.89 $154.29 $154.33 $153.66 24,008,262
2022-01-20 $160.94 $162.75 $157.25 $157.46 $156.77 18,804,527
2022-01-19 $162.29 $164.29 $159.36 $159.52 $158.82 12,378,272
2022-01-18 $163.35 $164.32 $161.33 $161.78 $161.07 12,342,043
2022-01-14 $163.25 $165.86 $163.25 $165.76 $165.04 11,175,680
2022-01-13 $169.61 $170.10 $163.95 $164.37 $163.65 10,471,339
2022-01-12 $169.20 $170.36 $167.90 $168.74 $168.00 9,071,990
2022-01-11 $165.53 $168.19 $164.30 $167.95 $167.22 9,582,923
2022-01-10 $163.46 $166.17 $161.29 $165.96 $165.23 16,250,705
2022-01-07 $167.36 $168.16 $164.84 $165.93 $165.20 15,244,335
2022-01-06 $166.98 $169.20 $166.47 $167.47 $166.74 11,883,563
2022-01-05 $172.65 $172.78 $168.26 $168.32 $167.58 11,814,245
2022-01-04 $175.82 $176.00 $172.35 $173.66 $172.90 8,323,998
2022-01-03 $174.10 $175.68 $173.34 $175.52 $174.75 10,151,434
2021-12-31 $174.55 $174.97 $173.79 $173.87 $173.11 5,075,243
2021-12-30 $175.95 $176.54 $174.51 $174.72 $173.96 5,263,212
2021-12-29 $175.79 $176.59 $174.97 $175.88 $175.11 4,843,886
2021-12-28 $176.98 $177.04 $175.29 $175.73 $174.96 5,711,982
2021-12-27 $173.63 $176.69 $173.59 $176.65 $175.88 6,639,571
2021-12-23 $172.21 $173.63 $172.19 $172.94 $172.18 4,896,285
2021-12-22 $169.53 $172.10 $169.08 $171.98 $171.23 6,688,099
2021-12-21 $167.34 $169.90 $165.79 $169.76 $169.02 8,405,416
2021-12-20 $165.00 $166.09 $164.36 $165.57 $164.85 16,324,761
2021-12-17 $167.15 $169.52 $166.28 $167.88 $166.83 22,411,626
2021-12-16 $174.59 $174.87 $168.01 $169.01 $167.95 15,637,803
2021-12-15 $169.59 $174.11 $167.98 $173.94 $172.85 14,135,413
2021-12-14 $170.20 $171.29 $167.41 $169.45 $168.39 13,547,388
2021-12-13 $175.24 $175.58 $172.03 $172.28 $171.20 10,486,993
2021-12-10 $173.24 $175.10 $172.73 $174.88 $173.78 12,388,524
2021-12-09 $172.88 $174.01 $171.30 $171.44 $170.37 8,600,510
2021-12-08 $172.58 $173.43 $171.39 $173.31 $172.22 11,630,788
2021-12-07 $170.02 $172.73 $170.00 $172.52 $171.44 14,345,548
2021-12-06 $165.61 $167.20 $163.89 $166.70 $165.65 18,900,173
2021-12-03 $168.42 $168.94 $163.05 $165.13 $164.09 24,235,027
2021-12-02 $164.87 $168.71 $164.51 $167.94 $166.89 23,436,247
2021-12-01 $170.50 $171.79 $166.26 $166.41 $165.37 19,545,620
2021-11-30 $169.50 $171.05 $167.28 $168.72 $167.66 27,033,357
2021-11-29 $168.46 $170.60 $167.93 $170.14 $169.07 12,489,882
2021-11-26 $167.81 $169.11 $165.33 $165.99 $164.95 12,383,935
2021-11-24 $168.00 $170.28 $167.18 $170.24 $169.17 9,120,520
2021-11-23 $168.75 $169.55 $166.87 $169.01 $167.95 14,620,677
2021-11-22 $171.98 $174.25 $169.30 $169.40 $168.34 14,232,502
2021-11-19 $170.68 $171.96 $170.11 $171.31 $170.24 8,858,784
2021-11-18 $169.36 $170.31 $168.14 $170.07 $169.00 9,984,005
2021-11-17 $168.57 $169.45 $167.86 $168.39 $167.33 7,708,937
2021-11-16 $166.94 $169.13 $166.84 $168.90 $167.84 6,769,409
2021-11-15 $167.98 $168.22 $166.19 $167.14 $166.09 6,245,195
2021-11-12 $165.85 $167.59 $165.57 $167.31 $166.26 6,115,307
2021-11-11 $165.71 $165.78 $165.03 $165.30 $164.26 5,051,904
2021-11-10 $166.00 $166.83 $164.03 $164.53 $163.50 12,894,393
2021-11-09 $168.23 $168.41 $166.44 $167.29 $166.24 8,367,399
2021-11-08 $167.62 $168.27 $167.23 $167.98 $166.93 6,390,457
2021-11-05 $167.44 $168.02 $166.04 $167.08 $166.03 12,112,064
2021-11-04 $164.28 $166.62 $163.99 $166.22 $165.18 14,345,699
2021-11-03 $162.99 $164.00 $162.04 $163.66 $162.63 12,989,308
2021-11-02 $161.51 $163.11 $161.51 $162.71 $161.69 11,997,592
2021-11-01 $161.53 $161.61 $160.47 $161.29 $160.28 12,189,012
2021-10-29 $159.26 $161.63 $159.07 $161.53 $160.52 10,065,876
2021-10-28 $160.21 $160.96 $159.91 $160.84 $159.83 6,378,440
2021-10-27 $159.65 $160.46 $159.08 $159.24 $158.24 8,724,011
2021-10-26 $160.00 $160.67 $159.30 $159.38 $158.38 6,594,759
2021-10-25 $159.01 $159.50 $158.31 $158.93 $157.93 5,168,556
2021-10-22 $158.90 $159.56 $157.75 $158.41 $157.42 6,245,006
2021-10-21 $157.87 $159.05 $157.55 $158.96 $157.96 5,011,583
2021-10-20 $158.94 $159.17 $157.66 $158.35 $157.36 6,012,667
2021-10-19 $157.65 $158.79 $157.33 $158.79 $157.79 6,600,707
2021-10-18 $155.04 $157.31 $154.61 $157.23 $156.24 5,815,132
2021-10-15 $155.21 $155.94 $154.74 $155.91 $154.93 6,389,617
2021-10-14 $152.80 $154.74 $152.58 $154.67 $153.70 7,600,209
2021-10-13 $150.99 $151.59 $150.01 $151.26 $150.31 9,761,744
2021-10-12 $151.71 $151.90 $150.09 $150.34 $149.40 8,926,658
2021-10-11 $151.28 $153.15 $151.02 $151.12 $150.17 7,485,264
2021-10-08 $153.12 $153.23 $151.71 $151.96 $151.01 9,213,492
2021-10-07 $152.46 $153.71 $152.25 $152.53 $151.57 9,947,806
2021-10-06 $148.44 $151.26 $147.95 $151.15 $150.20 20,002,378
2021-10-05 $148.36 $151.03 $148.22 $150.17 $149.23 16,483,772
2021-10-04 $150.70 $150.88 $146.88 $148.06 $147.13 25,386,520
2021-10-01 $149.86 $151.90 $148.34 $151.57 $150.62 22,741,929
2021-09-30 $151.28 $151.93 $149.24 $149.32 $148.38 16,708,259
2021-09-29 $151.21 $152.00 $150.14 $150.40 $149.46 12,505,979
2021-09-28 $153.20 $153.55 $150.47 $150.59 $149.65 19,095,344
2021-09-27 $155.39 $155.75 $154.20 $155.19 $154.22 7,507,472
2021-09-24 $155.65 $156.97 $155.58 $156.71 $155.73 5,826,250
2021-09-23 $155.33 $156.97 $154.85 $156.60 $155.62 9,767,336
2021-09-22 $153.27 $155.13 $152.59 $154.53 $153.56 13,995,333
2021-09-21 $153.31 $153.69 $151.85 $152.44 $151.48 9,227,485
2021-09-20 $152.93 $153.71 $150.35 $152.38 $151.42 17,834,652
2021-09-17 $157.53 $157.54 $155.25 $155.48 $154.23 11,331,497
2021-09-16 $157.29 $158.10 $156.32 $157.94 $156.67 8,074,251
2021-09-15 $157.01 $157.98 $156.13 $157.85 $156.58 8,169,647
2021-09-14 $157.35 $157.67 $156.06 $156.48 $155.22 9,215,775
2021-09-13 $157.82 $158.23 $155.65 $156.68 $155.42 11,318,867
2021-09-10 $159.07 $159.46 $156.47 $156.63 $155.37 8,540,107
2021-09-09 $158.90 $159.45 $158.06 $158.19 $156.92 5,580,573
2021-09-08 $159.38 $159.43 $157.66 $158.79 $157.51 5,733,152
2021-09-07 $159.55 $159.74 $158.65 $159.40 $158.12 9,862,178
2021-09-03 $158.54 $159.78 $158.49 $159.36 $158.08 10,602,400
2021-09-02 $159.49 $159.70 $158.09 $158.73 $157.45 10,885,699
2021-09-01 $159.41 $160.13 $158.77 $158.90 $157.62 10,145,178
2021-08-31 $159.80 $159.85 $158.56 $158.86 $157.58 10,985,556
2021-08-30 $158.47 $159.89 $158.47 $159.70 $158.42 5,013,407
2021-08-27 $156.63 $158.11 $156.36 $158.00 $156.73 7,044,381
2021-08-26 $157.29 $157.61 $156.36 $156.49 $155.23 6,028,330
2021-08-25 $157.94 $158.36 $157.22 $157.48 $156.21 4,715,225
2021-08-24 $157.95 $158.13 $157.43 $157.57 $156.30 4,768,512
2021-08-23 $156.15 $157.97 $156.14 $157.75 $156.48 5,401,237
2021-08-20 $154.34 $155.88 $153.97 $155.74 $154.49 7,384,860
2021-08-19 $151.43 $154.33 $151.21 $153.76 $152.52 9,645,672
2021-08-18 $154.04 $154.73 $152.10 $152.27 $151.04 6,740,591
2021-08-17 $154.74 $154.99 $153.44 $154.40 $153.16 9,526,334
2021-08-16 $154.62 $155.71 $153.31 $155.69 $154.44 4,747,107
2021-08-13 $154.25 $155.03 $154.08 $154.99 $153.74 2,811,935
2021-08-12 $153.11 $154.24 $152.48 $154.15 $152.91 3,474,356
2021-08-11 $153.78 $154.06 $152.49 $153.27 $152.04 5,416,129
2021-08-10 $154.64 $154.78 $152.81 $153.25 $152.02 5,210,674
2021-08-09 $155.04 $155.32 $154.21 $154.36 $153.12 3,599,065
2021-08-06 $154.45 $155.04 $154.41 $154.86 $153.61 3,801,418
2021-08-05 $154.42 $155.04 $153.96 $154.99 $153.74 3,337,331
2021-08-04 $153.71 $154.52 $153.22 $154.14 $152.90 5,661,391
2021-08-03 $153.13 $153.91 $151.89 $153.83 $152.59 5,412,613
2021-08-02 $154.09 $154.30 $152.64 $152.85 $151.62 6,102,935
2021-07-30 $152.52 $153.56 $152.48 $153.40 $152.17 5,074,728
2021-07-29 $152.63 $154.02 $152.61 $153.50 $152.26 5,972,438
2021-07-28 $153.03 $153.60 $151.33 $152.79 $151.56 6,970,581
2021-07-27 $154.25 $154.30 $151.05 $152.98 $151.75 9,044,949
2021-07-26 $154.13 $154.72 $153.55 $154.44 $153.20 4,496,686
2021-07-23 $153.68 $154.60 $153.13 $154.52 $153.28 6,288,077
2021-07-22 $152.20 $153.12 $152.20 $153.00 $151.77 4,789,080
2021-07-21 $150.37 $151.91 $150.09 $151.88 $150.66 6,116,978
2021-07-20 $148.97 $151.26 $148.11 $150.43 $149.22 7,357,765
2021-07-19 $148.51 $148.92 $147.37 $148.23 $147.04 12,126,987
2021-07-16 $152.10 $152.82 $150.15 $150.30 $149.09 7,540,473
2021-07-15 $152.88 $153.00 $150.99 $151.80 $150.58 6,253,342
2021-07-14 $153.16 $153.84 $152.39 $153.06 $151.83 6,443,364
2021-07-13 $151.06 $153.04 $150.93 $151.94 $150.72 7,601,420
2021-07-12 $151.80 $151.87 $150.83 $151.32 $150.10 4,810,115
2021-07-09 $149.64 $151.34 $149.42 $151.20 $149.98 4,887,909
2021-07-08 $148.87 $150.24 $148.20 $149.82 $148.61 8,543,366
2021-07-07 $151.39 $151.56 $150.04 $151.25 $150.03 7,441,850
2021-07-06 $150.18 $151.14 $148.99 $150.43 $149.22 5,935,320
2021-07-02 $148.62 $150.02 $148.58 $149.86 $148.65 6,390,214
2021-07-01 $147.46 $147.91 $146.91 $147.91 $146.72 5,818,357
2021-06-30 $147.59 $148.02 $147.20 $147.66 $146.47 5,506,796
2021-06-29 $146.83 $147.89 $146.49 $147.82 $146.63 4,914,556
2021-06-28 $145.83 $146.92 $145.80 $146.75 $145.57 6,278,823
2021-06-25 $145.53 $145.64 $144.99 $145.23 $144.06 7,192,858
2021-06-24 $145.42 $145.84 $145.11 $145.40 $144.23 6,139,494
2021-06-23 $144.67 $145.00 $144.17 $144.49 $143.33 4,135,464
2021-06-22 $143.26 $144.73 $143.10 $144.65 $143.49 4,626,583
2021-06-21 $141.89 $143.43 $140.97 $143.35 $142.20 6,138,321
2021-06-18 $142.71 $143.27 $141.92 $142.09 $140.69 10,408,302
2021-06-17 $141.35 $143.99 $141.35 $143.40 $141.99 7,932,183
2021-06-16 $142.80 $143.07 $140.37 $141.76 $140.37 9,594,069
2021-06-15 $143.30 $143.30 $142.27 $142.53 $141.13 7,539,957
2021-06-14 $142.11 $143.42 $141.53 $143.41 $142.00 5,713,464
2021-06-11 $141.31 $141.97 $141.18 $141.97 $140.57 6,050,333
2021-06-10 $140.39 $141.48 $139.89 $141.13 $139.74 5,637,924
2021-06-09 $140.68 $140.92 $140.02 $140.10 $138.72 4,881,736
2021-06-08 $140.66 $141.25 $139.61 $140.00 $138.62 4,451,349
2021-06-07 $139.90 $140.15 $139.31 $139.99 $138.61 5,891,970
2021-06-04 $138.22 $140.18 $138.22 $140.02 $138.64 5,591,273
2021-06-03 $137.55 $138.10 $136.54 $137.38 $136.03 6,360,681
2021-06-02 $138.00 $139.23 $137.74 $138.67 $137.31 5,049,066
2021-06-01 $139.02 $139.17 $137.47 $137.72 $136.37 6,453,653
2021-05-28 $138.61 $139.20 $138.33 $138.40 $137.04 4,611,851
2021-05-27 $138.52 $139.09 $137.88 $137.91 $136.55 5,677,344
2021-05-26 $138.85 $139.25 $138.19 $138.64 $137.28 6,655,692
2021-05-25 $139.17 $139.49 $138.34 $138.65 $137.29 5,622,933
2021-05-24 $137.32 $139.09 $137.25 $138.61 $137.25 6,614,516
2021-05-21 $137.64 $137.77 $136.07 $136.19 $134.85 7,074,194
2021-05-20 $134.91 $137.40 $134.89 $136.94 $135.59 8,414,074
2021-05-19 $131.82 $134.47 $131.50 $134.37 $133.05 15,290,626
2021-05-18 $135.37 $135.65 $133.81 $133.90 $132.58 5,868,626
2021-05-17 $135.18 $135.22 $133.75 $134.98 $133.65 8,133,575
2021-05-14 $134.54 $136.45 $134.28 $135.98 $134.64 8,411,544
2021-05-13 $132.75 $134.25 $132.16 $133.05 $131.74 11,307,520
2021-05-12 $133.12 $133.85 $130.96 $131.31 $130.02 14,707,256
2021-05-11 $132.93 $135.39 $132.61 $135.11 $133.78 13,523,408
2021-05-10 $138.36 $138.43 $135.47 $135.52 $134.19 10,140,538
2021-05-07 $139.23 $139.85 $138.43 $139.03 $137.66 9,598,536
2021-05-06 $136.42 $137.93 $135.44 $137.85 $136.49 7,169,589
2021-05-05 $137.93 $137.99 $136.22 $136.48 $135.14 3,205,325
2021-05-04 $138.27 $138.31 $135.29 $136.81 $135.46 9,959,803
2021-05-03 $140.45 $140.73 $138.96 $139.31 $137.94 5,402,870
2021-04-30 $140.19 $140.95 $139.37 $139.70 $138.33 5,291,731
2021-04-29 $142.91 $143.09 $140.19 $141.63 $140.24 6,708,280
2021-04-28 $142.25 $142.44 $141.41 $141.75 $140.36 5,345,586
2021-04-27 $143.66 $143.77 $142.57 $143.08 $141.67 5,411,046
2021-04-26 $142.75 $143.58 $142.65 $143.43 $142.02 3,867,508
2021-04-23 $140.86 $143.15 $140.83 $142.70 $141.30 4,446,405
2021-04-22 $142.02 $142.63 $139.98 $140.60 $139.22 5,826,055
2021-04-21 $140.60 $142.32 $140.21 $142.27 $140.87 4,627,069
2021-04-20 $141.81 $142.43 $140.06 $140.85 $139.46 4,936,743
2021-04-19 $142.66 $143.32 $141.26 $142.11 $140.71 5,127,324
2021-04-16 $143.44 $143.57 $142.70 $143.30 $141.89 5,848,011
2021-04-15 $142.20 $143.44 $142.18 $143.33 $141.92 5,514,430
2021-04-14 $142.40 $142.47 $140.64 $140.91 $139.52 5,608,105
2021-04-13 $141.63 $142.53 $141.37 $142.42 $141.02 5,658,115
2021-04-12 $141.19 $141.54 $140.40 $141.09 $139.70 7,953,528
2021-04-09 $139.91 $141.81 $139.66 $141.77 $140.38 4,700,653
2021-04-08 $139.72 $140.45 $139.48 $140.42 $139.04 7,072,277
2021-04-07 $137.58 $138.67 $137.08 $138.42 $137.06 5,042,596
2021-04-06 $138.06 $138.51 $137.23 $137.69 $136.34 5,658,137
2021-04-05 $136.27 $138.52 $136.09 $138.28 $136.92 6,433,395
2021-04-01 $134.26 $135.49 $134.13 $135.48 $134.15 7,175,750
2021-03-31 $131.73 $133.62 $131.62 $132.81 $131.50 7,715,169
2021-03-30 $131.05 $131.19 $129.94 $130.73 $129.44 6,617,698
2021-03-29 $132.27 $132.64 $130.98 $131.98 $130.68 8,658,866
2021-03-26 $129.31 $132.81 $129.26 $132.67 $131.36 7,441,586
2021-03-25 $128.69 $129.96 $127.72 $129.38 $128.11 11,286,833
2021-03-24 $131.84 $131.86 $129.44 $129.46 $128.19 7,104,975
2021-03-23 $132.23 $132.81 $130.70 $131.05 $129.76 6,464,580
2021-03-22 $130.02 $132.51 $129.81 $131.87 $130.57 7,992,088
2021-03-19 $130.02 $130.59 $128.98 $129.60 $128.06 13,612,610
2021-03-18 $131.87 $132.10 $129.83 $129.99 $128.45 8,792,426
2021-03-17 $132.73 $134.50 $131.72 $133.70 $132.11 9,683,241
2021-03-16 $133.83 $135.09 $133.24 $133.81 $132.22 6,553,407
2021-03-15 $131.51 $132.89 $130.99 $132.81 $131.23 8,294,043
2021-03-12 $130.78 $131.45 $129.94 $131.41 $129.85 6,221,073
2021-03-11 $131.54 $133.18 $131.26 $132.36 $130.79 6,681,427
2021-03-10 $131.51 $131.53 $129.49 $129.59 $128.05 9,229,490
2021-03-09 $128.77 $130.91 $128.60 $130.11 $128.56 11,493,641
2021-03-08 $128.83 $129.45 $125.70 $125.83 $124.33 17,621,212
2021-03-05 $128.14 $129.31 $124.71 $128.95 $127.42 23,042,887
2021-03-04 $129.02 $129.96 $124.96 $126.56 $125.06 38,477,759
2021-03-03 $132.12 $132.50 $129.28 $129.42 $127.88 14,944,752
2021-03-02 $135.09 $135.18 $132.57 $132.76 $131.18 12,401,434
2021-03-01 $132.91 $134.98 $132.07 $134.90 $133.30 12,387,609
2021-02-26 $131.29 $132.70 $129.53 $130.69 $129.14 17,355,692
2021-02-25 $133.51 $134.40 $129.42 $130.00 $128.45 17,097,021
2021-02-24 $131.69 $134.83 $130.68 $134.71 $133.11 8,236,124
2021-02-23 $130.84 $133.50 $128.61 $132.68 $131.10 12,099,230
2021-02-22 $134.38 $134.82 $132.97 $133.05 $131.47 7,094,433
2021-02-19 $136.95 $137.07 $135.44 $136.05 $134.43 5,843,082
2021-02-18 $135.50 $136.48 $134.53 $136.25 $134.63 5,478,031
2021-02-17 $136.87 $137.22 $135.54 $136.92 $135.29 7,633,853
2021-02-16 $139.14 $139.24 $137.78 $138.14 $136.50 4,861,056
2021-02-12 $137.52 $138.68 $137.14 $138.59 $136.94 3,377,754
2021-02-11 $137.30 $137.97 $136.77 $137.88 $136.24 3,782,861
2021-02-10 $137.13 $137.30 $135.22 $136.38 $134.76 4,689,508
2021-02-09 $136.38 $137.23 $136.34 $136.58 $134.96 5,268,560
2021-02-08 $135.87 $136.80 $135.68 $136.74 $135.11 5,856,858
2021-02-05 $136.03 $136.05 $134.93 $135.32 $133.71 4,706,874
2021-02-04 $134.21 $135.62 $133.83 $135.62 $134.01 4,067,118
2021-02-03 $134.22 $134.50 $133.09 $133.49 $131.90 5,787,414
2021-02-02 $133.44 $134.34 $133.25 $133.95 $132.36 4,281,294
2021-02-01 $130.46 $132.80 $129.50 $132.16 $130.59 5,616,337
2021-01-29 $131.38 $131.90 $128.23 $128.93 $127.40 9,511,805
2021-01-28 $132.17 $134.24 $131.72 $132.04 $130.47 8,090,826
2021-01-27 $133.39 $133.82 $130.31 $131.50 $129.94 12,242,268
2021-01-26 $134.41 $134.62 $133.52 $134.03 $132.44 4,296,729
2021-01-25 $134.33 $134.79 $130.70 $133.94 $132.35 9,102,612
2021-01-22 $132.78 $133.50 $132.51 $132.83 $131.25 5,621,759
2021-01-21 $132.35 $133.78 $131.64 $133.34 $131.76 4,474,102
2021-01-20 $130.07 $132.10 $129.89 $131.64 $130.08 5,885,017
2021-01-19 $128.30 $129.30 $127.85 $129.08 $127.55 5,784,771
2021-01-15 $128.55 $129.12 $127.16 $127.42 $125.91 6,320,564
2021-01-14 $130.20 $130.47 $128.55 $128.74 $127.21 7,812,365
2021-01-13 $129.23 $130.28 $128.98 $129.88 $128.34 6,802,582
2021-01-12 $129.52 $129.69 $127.83 $129.06 $127.53 8,543,440
2021-01-11 $129.49 $130.60 $129.14 $129.68 $128.14 8,928,693
2021-01-08 $130.56 $131.11 $129.28 $130.76 $129.21 6,193,811
2021-01-07 $127.73 $130.17 $127.68 $129.92 $128.38 9,825,978
2021-01-06 $126.89 $128.98 $126.12 $126.51 $125.01 13,629,000
2021-01-05 $127.61 $128.94 $127.53 $128.73 $127.20 6,180,747
2021-01-04 $130.68 $130.71 $126.24 $127.90 $126.38 10,508,554
2020-12-31 $129.89 $130.39 $128.97 $130.02 $128.47 5,529,167
2020-12-30 $130.35 $130.62 $129.64 $129.83 $128.29 4,070,885
2020-12-29 $131.23 $131.40 $129.67 $129.90 $128.36 4,420,699
2020-12-28 $130.34 $130.78 $129.73 $130.52 $128.97 3,839,060
2020-12-24 $128.43 $129.38 $128.34 $129.06 $127.53 2,192,320
2020-12-23 $129.34 $129.43 $128.02 $128.21 $126.69 5,650,370
2020-12-22 $128.79 $129.77 $128.20 $129.19 $127.65 7,167,621
2020-12-21 $126.33 $128.14 $125.20 $128.08 $126.56 7,616,125
2020-12-18 $128.89 $128.91 $127.43 $128.25 $126.43 8,846,673
2020-12-17 $128.62 $128.98 $128.09 $128.70 $126.88 5,752,497
2020-12-16 $127.00 $128.14 $126.58 $127.69 $125.88 5,154,629
2020-12-15 $126.10 $126.83 $125.29 $126.83 $125.03 4,557,288
2020-12-14 $124.68 $125.87 $124.60 $124.75 $122.98 5,528,014
2020-12-11 $123.81 $124.30 $122.90 $124.30 $122.54 6,511,630
2020-12-10 $123.62 $125.15 $123.33 $124.56 $122.79 4,998,714
2020-12-09 $126.73 $127.11 $123.95 $124.38 $122.62 8,635,910
2020-12-08 $126.28 $127.21 $125.74 $126.81 $125.01 3,943,420
2020-12-07 $126.11 $126.77 $125.89 $126.40 $124.61 4,452,714
2020-12-04 $124.97 $126.06 $124.70 $126.04 $124.25 5,179,357
2020-12-03 $125.01 $125.63 $124.46 $124.79 $123.02 6,887,703
2020-12-02 $124.53 $125.01 $123.59 $124.87 $123.10 8,019,437
2020-12-01 $124.50 $125.75 $123.98 $125.06 $123.29 11,337,537
2020-11-30 $122.62 $123.66 $121.23 $123.48 $121.73 16,114,637
2020-11-27 $122.66 $123.18 $122.43 $122.66 $120.92 3,512,927
2020-11-25 $122.17 $122.52 $121.55 $122.01 $120.28 6,093,186
2020-11-24 $120.54 $121.99 $119.67 $121.75 $120.02 6,811,896
2020-11-23 $120.48 $121.27 $119.04 $120.08 $118.38 4,904,344
2020-11-20 $121.47 $121.50 $120.07 $120.11 $118.41 4,958,384
2020-11-19 $120.15 $121.58 $119.62 $121.36 $119.64 6,077,626
2020-11-18 $121.48 $122.06 $120.34 $120.39 $118.68 4,771,764
2020-11-17 $121.76 $122.35 $121.17 $121.69 $119.96 4,969,705
2020-11-16 $121.21 $122.59 $120.96 $122.37 $120.64 7,432,091
2020-11-13 $121.09 $121.45 $119.95 $121.20 $119.48 5,926,508
2020-11-12 $121.26 $121.86 $119.62 $120.18 $118.48 7,177,078
2020-11-11 $119.65 $121.59 $119.41 $121.26 $119.54 7,244,276
2020-11-10 $119.65 $120.49 $117.49 $118.45 $116.77 11,769,185
2020-11-09 $124.16 $125.36 $120.59 $120.70 $118.99 19,884,050
2020-11-06 $120.86 $121.97 $119.21 $121.58 $119.86 9,727,649
2020-11-05 $120.59 $121.50 $120.09 $121.15 $119.43 11,094,927
2020-11-04 $116.54 $118.38 $115.37 $117.50 $115.83 15,381,903
2020-11-03 $112.01 $114.10 $111.55 $113.10 $111.50 10,485,071
2020-11-02 $111.71 $112.62 $110.08 $111.14 $109.56 12,019,857
2020-10-30 $111.78 $112.48 $109.57 $110.86 $109.29 12,925,097
2020-10-29 $111.94 $114.68 $111.87 $113.37 $111.76 9,704,469
2020-10-28 $114.24 $114.31 $111.32 $111.51 $109.93 16,378,339
2020-10-27 $116.43 $116.94 $115.79 $116.45 $114.80 9,532,363
2020-10-26 $117.13 $118.07 $114.43 $115.87 $114.23 9,094,576
2020-10-23 $118.74 $118.76 $117.45 $118.44 $116.76 5,156,729
2020-10-22 $119.18 $119.57 $117.21 $118.57 $116.89 6,743,249
2020-10-21 $119.02 $120.27 $118.86 $119.13 $117.44 6,085,884
2020-10-20 $119.35 $120.57 $118.58 $119.31 $117.62 7,283,499
2020-10-19 $121.73 $122.19 $118.53 $118.90 $117.21 8,308,206
2020-10-16 $122.14 $122.63 $121.01 $121.12 $119.40 5,772,118
2020-10-15 $120.00 $121.71 $119.68 $121.47 $119.75 6,593,821
2020-10-14 $122.97 $123.62 $121.11 $122.02 $120.29 7,277,862
2020-10-13 $123.86 $124.08 $122.20 $122.67 $120.93 8,806,934
2020-10-12 $121.95 $124.27 $121.34 $123.46 $121.71 9,581,881
2020-10-09 $118.93 $120.21 $118.90 $120.18 $118.48 7,212,665
2020-10-08 $118.79 $118.79 $117.97 $118.37 $116.69 5,054,753
2020-10-07 $116.85 $117.99 $116.76 $117.76 $116.09 6,496,213
2020-10-06 $117.18 $118.29 $115.23 $115.64 $114.00 13,431,145
2020-10-05 $115.76 $117.53 $115.69 $117.46 $115.79 6,135,274
2020-10-02 $115.03 $116.94 $114.48 $114.94 $113.31 18,625,844
2020-10-01 $118.32 $118.48 $117.18 $117.93 $116.26 13,538,164
2020-09-30 $115.67 $117.89 $115.62 $116.70 $115.05 11,159,433
2020-09-29 $115.97 $116.46 $115.48 $115.73 $114.09 12,225,778
2020-09-28 $115.83 $116.13 $114.87 $116.12 $114.47 8,736,611
2020-09-25 $111.34 $114.28 $110.64 $113.94 $112.32 9,663,310
2020-09-24 $109.63 $112.66 $109.49 $111.28 $109.70 15,919,317
2020-09-23 $114.28 $114.39 $110.32 $110.66 $109.09 11,853,888
2020-09-22 $113.71 $114.51 $111.78 $114.22 $112.60 12,768,728
2020-09-21 $109.50 $112.49 $109.11 $112.44 $110.85 19,190,883
2020-09-18 $113.91 $114.11 $110.38 $111.76 $109.93 20,918,798
2020-09-17 $111.99 $114.51 $111.81 $113.72 $111.86 15,201,819
2020-09-16 $116.99 $117.15 $114.56 $114.67 $112.80 9,820,058
2020-09-15 $117.09 $117.30 $115.69 $116.47 $114.57 9,130,229
2020-09-14 $114.84 $115.95 $114.30 $115.33 $113.45 12,365,075
2020-09-11 $114.90 $115.34 $111.52 $112.96 $111.12 18,583,150
2020-09-10 $118.06 $118.24 $113.14 $113.83 $111.97 16,054,935
2020-09-09 $115.53 $117.60 $114.27 $116.46 $114.56 18,391,935
2020-09-08 $113.63 $116.33 $112.58 $112.78 $110.94 23,930,197
2020-09-04 $119.12 $120.82 $113.05 $118.12 $116.19 31,272,148
2020-09-03 $125.00 $125.10 $118.80 $119.79 $117.83 27,080,966
2020-09-02 $127.71 $127.72 $124.81 $127.03 $124.96 20,197,450
2020-09-01 $124.66 $126.07 $123.88 $125.91 $123.85 12,809,980
2020-08-31 $123.65 $124.35 $122.88 $123.55 $121.53 9,519,980
2020-08-28 $122.57 $123.56 $122.41 $123.16 $121.15 6,546,671
2020-08-27 $122.50 $123.06 $120.99 $122.09 $120.10 9,087,146
2020-08-26 $120.81 $122.31 $120.54 $121.99 $120.00 8,231,540
2020-08-25 $118.69 $119.61 $118.51 $119.56 $117.61 9,314,127
2020-08-24 $119.64 $119.68 $117.97 $118.96 $117.02 8,220,299
2020-08-21 $116.57 $118.07 $116.51 $117.94 $116.01 7,644,345
2020-08-20 $114.50 $116.69 $114.38 $116.46 $114.56 6,401,540
2020-08-19 $115.36 $115.87 $114.74 $114.93 $113.05 7,119,708
2020-08-18 $114.86 $115.38 $114.10 $115.07 $113.19 4,465,044
2020-08-17 $114.57 $114.90 $114.43 $114.64 $112.77 4,059,973
2020-08-14 $114.01 $114.21 $113.25 $113.88 $112.02 4,167,137
2020-08-13 $114.07 $114.91 $113.55 $113.96 $112.10 5,726,835
2020-08-12 $112.28 $114.21 $112.14 $113.91 $112.05 7,098,900
2020-08-11 $113.05 $113.53 $111.15 $111.38 $109.56 9,422,235
2020-08-10 $113.96 $114.15 $111.89 $113.42 $111.57 8,240,675
2020-08-07 $115.00 $115.01 $112.84 $113.74 $111.88 13,738,125
2020-08-06 $113.77 $115.57 $113.52 $115.46 $113.57 8,199,668
2020-08-05 $113.80 $114.12 $113.29 $113.86 $112.00 6,480,270
2020-08-04 $112.91 $113.45 $112.42 $113.44 $111.59 8,985,819
2020-08-03 $111.93 $113.51 $111.88 $113.15 $111.30 12,165,777
2020-07-31 $109.44 $110.47 $107.66 $110.43 $108.63 12,594,112
2020-07-30 $106.17 $107.81 $105.60 $107.74 $105.98 10,778,368
2020-07-29 $106.01 $107.43 $106.01 $107.14 $105.39 6,593,623
2020-07-28 $106.53 $106.86 $105.53 $105.61 $103.89 8,912,742
2020-07-27 $105.84 $106.97 $105.63 $106.86 $105.11 8,453,995
2020-07-24 $104.71 $105.89 $103.47 $105.20 $103.48 11,455,846
2020-07-23 $108.75 $109.47 $106.01 $106.49 $104.75 11,674,801
2020-07-22 $108.56 $109.67 $108.47 $109.33 $107.54 7,514,035
2020-07-21 $110.34 $110.38 $108.06 $108.46 $106.69 9,397,131
2020-07-20 $107.13 $109.82 $106.53 $109.56 $107.77 8,507,493
2020-07-17 $106.94 $107.13 $105.85 $106.83 $105.09 6,355,174
2020-07-16 $106.49 $106.79 $105.49 $106.31 $104.57 8,587,831
2020-07-15 $108.04 $108.57 $106.38 $107.64 $105.88 11,888,674
2020-07-14 $105.00 $107.21 $103.88 $107.06 $105.31 15,024,053
2020-07-13 $109.00 $109.72 $105.57 $105.84 $104.11 14,451,180
2020-07-10 $107.86 $108.13 $106.80 $108.08 $106.31 7,360,163
2020-07-09 $108.60 $108.62 $106.56 $108.11 $106.34 8,883,936
2020-07-08 $106.83 $107.73 $106.26 $107.72 $105.96 6,661,803
2020-07-07 $106.99 $108.07 $105.88 $105.99 $104.26 7,931,883
2020-07-06 $106.63 $107.61 $106.57 $107.11 $105.36 8,021,545
2020-07-02 $105.65 $106.22 $105.05 $105.27 $103.55 9,571,127
2020-07-01 $104.56 $105.27 $104.08 $104.66 $102.95 10,853,706
2020-06-30 $102.66 $104.91 $102.52 $104.49 $102.78 8,246,580
2020-06-29 $101.53 $102.66 $100.31 $102.65 $100.97 9,273,601
2020-06-26 $103.38 $103.53 $101.23 $101.54 $99.88 22,135,104
2020-06-25 $102.42 $103.69 $101.31 $103.58 $101.89 10,265,454
2020-06-24 $104.20 $104.78 $101.71 $102.27 $100.60 12,710,857
2020-06-23 $104.81 $105.83 $104.48 $104.63 $102.92 9,508,806
2020-06-22 $102.09 $103.97 $101.93 $103.88 $102.18 7,365,608
2020-06-19 $104.19 $104.31 $101.75 $102.24 $100.30 15,638,477
2020-06-18 $102.30 $103.06 $102.08 $102.95 $101.00 6,853,710
2020-06-17 $103.09 $103.46 $102.32 $102.49 $100.54 8,655,904
2020-06-16 $102.77 $103.39 $100.92 $102.51 $100.56 13,967,902
2020-06-15 $97.60 $100.82 $97.28 $100.37 $98.46 14,961,914
2020-06-12 $100.77 $101.27 $97.68 $99.41 $97.52 21,642,002
2020-06-11 $102.30 $102.45 $98.11 $98.14 $96.28 19,867,498
2020-06-10 $103.14 $104.89 $102.95 $104.11 $102.13 12,177,473
2020-06-09 $101.41 $102.90 $101.32 $102.40 $100.46 7,352,624
2020-06-08 $101.23 $101.96 $100.30 $101.92 $99.99 8,064,775
2020-06-05 $99.51 $101.70 $99.34 $101.41 $99.49 10,374,918
2020-06-04 $99.24 $99.93 $98.26 $98.81 $96.93 7,567,925
2020-06-03 $99.26 $99.95 $98.83 $99.63 $97.74 11,017,779
2020-06-02 $98.14 $98.86 $97.21 $98.86 $96.98 11,205,634
2020-06-01 $97.51 $98.15 $97.08 $97.94 $96.08 13,359,668
2020-05-29 $97.04 $98.20 $96.23 $97.97 $96.11 17,775,891
2020-05-28 $96.58 $98.52 $96.51 $96.75 $94.91 10,573,507
2020-05-27 $96.38 $96.98 $94.33 $96.94 $95.10 19,427,251
2020-05-26 $98.42 $98.49 $96.31 $96.39 $94.56 12,996,045
2020-05-22 $96.00 $96.61 $95.61 $96.49 $94.66 9,244,780
2020-05-21 $97.40 $97.69 $96.09 $96.14 $94.32 10,289,933
2020-05-20 $96.73 $97.68 $96.68 $97.50 $95.65 9,095,087
2020-05-19 $95.80 $96.89 $95.37 $95.41 $93.60 10,044,653
2020-05-18 $95.31 $96.30 $94.98 $95.76 $93.94 10,016,631
2020-05-15 $91.53 $93.49 $91.27 $93.47 $91.70 14,016,291
2020-05-14 $91.19 $93.06 $90.19 $93.00 $91.23 15,236,049
2020-05-13 $93.49 $94.21 $90.62 $91.83 $90.09 16,971,130
2020-05-12 $95.80 $96.07 $93.37 $93.44 $91.67 13,518,621
2020-05-11 $94.13 $95.97 $93.94 $95.41 $93.60 10,383,091
2020-05-08 $94.30 $94.91 $93.75 $94.78 $92.98 7,610,799
2020-05-07 $93.28 $93.94 $93.14 $93.41 $91.64 10,543,577
2020-05-06 $92.20 $92.92 $91.62 $92.03 $90.28 8,468,509
2020-05-05 $91.11 $92.48 $90.95 $91.32 $89.59 8,685,557
2020-05-04 $88.49 $90.17 $88.08 $90.08 $88.37 10,728,122
2020-05-01 $89.40 $90.65 $88.56 $88.90 $87.21 11,995,097
2020-04-30 $92.01 $92.01 $90.73 $91.41 $89.67 15,424,169
2020-04-29 $90.08 $92.14 $89.76 $91.82 $90.08 11,453,647
2020-04-28 $90.50 $90.56 $88.08 $88.20 $86.53 12,630,288
2020-04-27 $89.43 $89.69 $88.85 $89.39 $87.69 7,796,264
2020-04-24 $87.15 $88.65 $86.59 $88.63 $86.95 8,442,440
2020-04-23 $87.59 $88.58 $86.72 $86.79 $85.14 10,583,972
2020-04-22 $86.19 $87.87 $85.88 $87.39 $85.73 12,015,908
2020-04-21 $86.59 $86.80 $83.64 $84.15 $82.55 16,374,752
2020-04-20 $88.05 $89.22 $87.71 $87.83 $86.16 10,199,073
2020-04-17 $89.65 $89.67 $87.97 $89.26 $87.57 14,141,010
2020-04-16 $88.17 $88.31 $86.65 $88.09 $86.42 11,781,997
2020-04-15 $87.20 $87.74 $86.38 $87.03 $85.38 12,927,709
2020-04-14 $87.29 $89.13 $86.94 $88.97 $87.28 15,888,399
2020-04-13 $84.86 $85.51 $83.65 $85.39 $83.77 12,640,579
2020-04-09 $86.19 $86.63 $84.60 $85.20 $83.58 19,629,825
2020-04-08 $84.04 $85.53 $83.25 $85.18 $83.56 13,711,647
2020-04-07 $86.65 $86.68 $82.86 $82.95 $81.38 22,147,335
2020-04-06 $80.51 $84.25 $80.00 $83.70 $82.11 17,943,617
2020-04-03 $77.99 $78.83 $76.15 $77.12 $75.66 15,770,397
2020-04-02 $76.27 $78.43 $75.96 $78.33 $76.84 22,100,093
2020-04-01 $77.59 $79.25 $75.97 $76.54 $75.09 27,488,142
2020-03-31 $81.71 $83.18 $79.95 $80.37 $78.84 19,992,762
2020-03-30 $79.64 $82.09 $79.39 $81.90 $80.35 23,731,733
2020-03-27 $79.76 $81.26 $78.25 $78.59 $77.10 29,240,539
2020-03-26 $78.49 $82.51 $78.30 $82.31 $80.75 28,205,754
2020-03-25 $78.20 $81.09 $76.02 $77.51 $76.04 28,736,192
2020-03-24 $74.66 $77.67 $74.36 $77.61 $76.14 37,652,654
2020-03-23 $70.69 $72.22 $68.10 $70.40 $69.06 42,474,076
2020-03-20 $76.26 $77.04 $71.18 $71.42 $69.70 45,214,637
2020-03-19 $73.89 $77.39 $72.12 $74.85 $73.04 61,718,935
2020-03-18 $72.35 $75.82 $70.27 $74.58 $72.78 53,688,031
2020-03-17 $74.27 $78.44 $71.94 $77.50 $75.63 50,382,362
2020-03-16 $71.72 $79.21 $71.19 $72.56 $70.81 40,616,547
2020-03-13 $80.09 $84.38 $76.30 $84.19 $82.16 32,861,253
2020-03-12 $77.44 $81.90 $75.00 $75.35 $73.53 32,738,768
2020-03-11 $85.29 $85.82 $82.31 $83.50 $81.49 31,649,960
2020-03-10 $85.68 $87.65 $82.62 $87.64 $85.53 35,571,095
2020-03-09 $81.58 $86.00 $81.50 $82.16 $80.18 29,549,698
2020-03-06 $87.79 $89.44 $86.49 $88.91 $86.76 28,814,751
2020-03-05 $91.29 $93.03 $90.24 $90.83 $88.64 24,507,339
2020-03-04 $91.87 $93.82 $90.60 $93.79 $91.53 22,360,390
2020-03-03 $94.01 $94.66 $88.98 $89.93 $87.76 47,489,104
2020-03-02 $89.96 $93.50 $88.38 $93.48 $91.22 34,992,338
2020-02-28 $84.21 $89.21 $84.06 $88.37 $86.24 55,923,255
2020-02-27 $89.66 $91.56 $87.64 $87.70 $85.58 33,890,280
2020-02-26 $92.63 $94.71 $92.00 $92.70 $90.46 27,871,416
2020-02-25 $96.19 $96.54 $91.94 $92.28 $90.05 31,461,908
2020-02-24 $94.67 $96.71 $93.80 $95.33 $93.03 21,172,740
2020-02-21 $101.20 $101.29 $98.82 $99.44 $97.04 14,946,985
2020-02-20 $102.57 $102.82 $100.33 $101.72 $99.27 13,161,422
2020-02-19 $102.24 $102.94 $102.17 $102.79 $100.31 8,305,437
2020-02-18 $101.14 $101.80 $101.03 $101.58 $99.13 10,316,562
2020-02-14 $101.72 $102.13 $101.40 $101.96 $99.50 6,196,212
2020-02-13 $100.99 $102.05 $100.84 $101.52 $99.07 7,398,138
2020-02-12 $101.39 $101.83 $100.82 $101.79 $99.33 6,074,012
2020-02-11 $101.81 $101.90 $100.40 $100.70 $98.27 7,550,575
2020-02-10 $99.11 $101.06 $99.09 $101.04 $98.60 8,172,448
2020-02-07 $100.14 $100.53 $99.49 $99.69 $97.28 8,297,875
2020-02-06 $100.11 $100.64 $99.66 $100.61 $98.18 6,751,775
2020-02-05 $100.75 $100.80 $98.98 $99.70 $97.29 16,347,079
2020-02-04 $98.27 $99.33 $98.03 $99.12 $96.73 9,545,543
2020-02-03 $95.44 $96.83 $95.33 $96.59 $94.26 12,537,221
2020-01-31 $97.45 $97.50 $94.99 $95.33 $93.03 13,479,750
2020-01-30 $97.14 $98.11 $96.55 $98.02 $95.65 9,960,588
2020-01-29 $97.73 $97.87 $96.79 $97.18 $94.83 10,559,661
2020-01-28 $95.94 $97.19 $95.74 $96.93 $94.59 15,583,707
2020-01-27 $95.16 $95.86 $94.71 $95.11 $92.81 17,771,346
2020-01-24 $98.61 $98.83 $97.09 $97.43 $95.08 11,807,711
2020-01-23 $97.53 $97.97 $97.11 $97.89 $95.53 7,476,729
2020-01-22 $97.69 $98.11 $97.35 $97.43 $95.08 7,745,838
2020-01-21 $96.82 $97.64 $96.80 $97.08 $94.74 8,926,101
2020-01-17 $96.92 $97.21 $96.40 $97.12 $94.78 10,830,425
2020-01-16 $95.80 $96.49 $95.67 $96.47 $94.14 5,770,497
2020-01-15 $95.14 $95.65 $94.87 $95.19 $92.89 7,207,678
2020-01-14 $95.65 $95.74 $94.93 $95.08 $92.79 8,067,325
2020-01-13 $94.78 $95.64 $94.73 $95.53 $93.22 7,761,569
2020-01-10 $94.98 $95.11 $94.19 $94.35 $92.07 7,665,295
2020-01-09 $94.37 $94.63 $93.89 $94.57 $92.29 7,777,365
2020-01-08 $92.62 $93.92 $92.45 $93.51 $91.25 11,627,205
2020-01-07 $92.72 $92.98 $92.38 $92.52 $90.29 7,681,782
2020-01-06 $91.42 $92.66 $91.25 $92.56 $90.33 7,814,969
2020-01-03 $92.03 $92.98 $92.02 $92.34 $90.11 15,011,834
2020-01-02 $92.50 $93.39 $92.32 $93.39 $91.14 13,283,116
2019-12-31 $91.07 $91.77 $90.95 $91.67 $89.46 5,800,856
2019-12-30 $91.89 $91.90 $90.68 $91.38 $89.17 8,245,519
2019-12-27 $92.29 $92.29 $91.68 $91.91 $89.69 9,666,092
2019-12-26 $91.43 $91.94 $91.37 $91.92 $89.70 4,134,648
2019-12-24 $91.37 $91.37 $91.03 $91.24 $89.04 2,445,364
2019-12-23 $91.23 $91.44 $91.10 $91.21 $89.01 7,765,181
2019-12-20 $90.96 $91.06 $90.72 $90.95 $88.76 11,700,395
2019-12-19 $90.13 $90.73 $90.10 $90.72 $88.24 6,861,907
2019-12-18 $90.19 $90.42 $90.04 $90.07 $87.61 6,485,083
2019-12-17 $90.45 $90.49 $89.96 $90.08 $87.62 7,459,650
2019-12-16 $90.17 $90.60 $90.15 $90.29 $87.83 9,872,268
2019-12-13 $88.81 $89.69 $88.64 $89.49 $87.05 13,128,051
2019-12-12 $87.71 $89.03 $87.50 $88.90 $86.47 12,094,681
2019-12-11 $87.60 $88.04 $87.42 $87.96 $85.56 4,874,805
2019-12-10 $87.44 $87.83 $87.15 $87.37 $84.99 6,175,442
2019-12-09 $87.61 $87.89 $87.30 $87.30 $84.92 5,685,139
2019-12-06 $87.46 $87.84 $87.39 $87.76 $85.37 9,203,420
2019-12-05 $86.79 $86.87 $86.39 $86.80 $84.43 7,810,087
2019-12-04 $86.69 $86.76 $86.35 $86.48 $84.12 6,914,337
2019-12-03 $85.53 $86.19 $85.16 $86.13 $83.78 11,248,166
2019-12-02 $88.20 $88.20 $86.52 $86.90 $84.53 11,583,759
2019-11-29 $88.19 $88.33 $88.01 $88.16 $85.75 5,680,094
2019-11-27 $88.20 $88.42 $87.94 $88.42 $86.01 9,348,084
2019-11-26 $87.90 $88.15 $87.76 $87.93 $85.53 9,727,242
2019-11-25 $86.98 $87.85 $86.95 $87.85 $85.45 7,369,728
2019-11-22 $86.95 $87.09 $86.25 $86.59 $84.23 5,889,966
2019-11-21 $86.97 $87.07 $86.52 $86.70 $84.33 9,377,672
2019-11-20 $87.47 $87.73 $86.48 $87.14 $84.76 12,379,508
2019-11-19 $87.85 $87.93 $87.35 $87.67 $85.28 7,043,647
2019-11-18 $87.21 $87.63 $86.88 $87.50 $85.11 6,521,146
2019-11-15 $87.15 $87.24 $86.88 $87.24 $84.86 7,062,323
2019-11-14 $86.30 $86.61 $86.06 $86.54 $84.18 6,091,340
2019-11-13 $86.11 $86.72 $86.09 $86.64 $84.28 7,686,117
2019-11-12 $86.28 $86.77 $86.07 $86.45 $84.09 8,274,914
2019-11-11 $85.63 $86.28 $85.52 $86.16 $83.81 4,244,032
2019-11-08 $85.42 $86.12 $85.08 $86.12 $83.77 6,286,529
2019-11-07 $85.54 $86.12 $85.40 $85.64 $83.30 14,040,669
2019-11-06 $85.00 $85.05 $84.54 $84.97 $82.65 8,538,592
2019-11-05 $85.35 $85.38 $84.72 $85.01 $82.69 7,896,708
2019-11-04 $85.32 $85.37 $84.93 $85.11 $82.79 10,181,197
2019-11-01 $83.95 $84.67 $83.82 $84.67 $82.36 9,920,592
2019-10-31 $83.85 $83.94 $83.13 $83.67 $81.39 11,230,389
2019-10-30 $83.46 $83.82 $82.90 $83.72 $81.44 12,777,545
2019-10-29 $83.90 $84.05 $83.18 $83.21 $80.94 7,759,592
2019-10-28 $83.65 $84.01 $83.61 $83.97 $81.68 7,208,976
2019-10-25 $81.93 $83.02 $81.88 $82.92 $80.66 8,150,221
2019-10-24 $81.61 $82.00 $81.31 $81.93 $79.69 7,306,274
2019-10-23 $80.43 $80.76 $80.26 $80.75 $78.55 8,953,625
2019-10-22 $81.94 $82.23 $80.62 $80.68 $78.48 9,233,062
2019-10-21 $81.39 $81.82 $81.10 $81.78 $79.55 6,345,470
2019-10-18 $81.57 $81.69 $80.40 $80.91 $78.70 8,726,315
2019-10-17 $82.13 $82.36 $81.26 $81.69 $79.46 6,866,140
2019-10-16 $81.97 $82.01 $81.55 $81.85 $79.62 10,125,533
2019-10-15 $81.85 $82.62 $81.77 $82.42 $80.17 8,118,955
2019-10-14 $81.49 $81.86 $81.48 $81.52 $79.30 5,666,318
2019-10-11 $81.45 $82.29 $81.32 $81.57 $79.34 15,995,820
2019-10-10 $79.83 $80.78 $79.77 $80.46 $78.26 9,353,146
2019-10-09 $79.56 $80.21 $79.44 $79.91 $77.73 10,278,855
2019-10-08 $79.69 $79.93 $78.73 $78.74 $76.59 14,480,806
2019-10-07 $80.28 $80.88 $80.15 $80.21 $78.02 10,619,458
2019-10-04 $79.80 $80.65 $79.72 $80.55 $78.35 11,020,568
2019-10-03 $78.25 $79.27 $77.28 $79.24 $77.08 17,476,207
2019-10-02 $79.25 $79.27 $77.69 $78.28 $76.14 19,759,463
2019-10-01 $80.89 $81.43 $79.75 $79.78 $77.60 11,022,487
2019-09-30 $80.03 $80.72 $79.92 $80.53 $78.33 11,006,788
2019-09-27 $80.77 $80.94 $79.09 $79.69 $77.52 12,782,103
2019-09-26 $80.65 $81.05 $80.14 $80.77 $78.57 9,113,911
2019-09-25 $79.62 $80.90 $78.89 $80.68 $78.48 11,963,053
2019-09-24 $81.04 $81.35 $79.39 $79.73 $77.55 17,731,003
2019-09-23 $80.27 $80.75 $80.10 $80.51 $78.31 7,889,342
2019-09-20 $81.47 $81.51 $80.05 $80.26 $78.07 15,085,788
2019-09-19 $81.53 $82.18 $81.35 $81.46 $78.99 8,204,560
2019-09-18 $81.16 $81.34 $80.18 $81.28 $78.81 8,797,290
2019-09-17 $81.02 $81.29 $80.83 $81.29 $78.82 7,705,897
2019-09-16 $80.49 $81.14 $80.41 $80.96 $78.50 7,725,682
2019-09-13 $81.63 $81.63 $81.07 $81.16 $78.70 16,533,550
2019-09-12 $81.82 $82.42 $81.42 $81.76 $79.28 12,770,757
2019-09-11 $80.73 $81.34 $80.56 $81.32 $78.85 9,399,126
2019-09-10 $80.52 $80.52 $79.57 $80.48 $78.04 9,858,474
2019-09-09 $81.88 $81.92 $80.46 $80.89 $78.44 12,609,368
2019-09-06 $81.75 $81.79 $81.28 $81.50 $79.03 9,150,075
2019-09-05 $80.95 $81.90 $80.91 $81.57 $79.10 10,043,286
2019-09-04 $79.41 $79.94 $79.33 $79.90 $77.48 7,729,354
2019-09-03 $78.87 $79.57 $78.28 $78.56 $76.18 11,837,511
2019-08-30 $80.07 $80.17 $78.96 $79.53 $77.12 10,075,423
2019-08-29 $79.25 $79.79 $78.97 $79.55 $77.14 8,121,072
2019-08-28 $77.70 $78.32 $77.14 $78.19 $75.82 7,139,488
2019-08-27 $78.75 $78.89 $77.67 $78.12 $75.75 10,033,044
2019-08-26 $78.12 $78.27 $77.59 $78.24 $75.87 10,358,523
2019-08-23 $79.37 $80.10 $76.85 $77.17 $74.83 20,399,029
2019-08-22 $80.21 $80.39 $79.10 $79.81 $77.39 7,594,419
2019-08-21 $79.83 $80.20 $79.64 $80.00 $77.57 8,403,058
2019-08-20 $79.37 $79.77 $79.03 $79.07 $76.67 8,337,949
2019-08-19 $79.51 $79.71 $79.06 $79.47 $77.06 7,878,240
2019-08-16 $77.61 $78.44 $77.50 $78.28 $75.91 10,862,450
2019-08-15 $77.03 $77.22 $76.17 $76.82 $74.49 15,668,558
2019-08-14 $77.94 $78.29 $76.76 $76.96 $74.63 23,569,346
2019-08-13 $77.39 $79.70 $77.22 $79.40 $76.99 26,082,725
2019-08-12 $77.95 $78.24 $77.10 $77.46 $75.11 11,988,423
2019-08-09 $78.92 $79.14 $77.89 $78.49 $76.11 15,572,602
2019-08-08 $78.11 $79.41 $77.91 $79.39 $76.98 15,991,578
2019-08-07 $76.13 $77.70 $75.71 $77.49 $75.14 20,582,422
2019-08-06 $76.77 $77.29 $76.13 $77.01 $74.67 19,150,939
2019-08-05 $76.94 $77.05 $75.14 $75.75 $73.45 27,826,563
2019-08-02 $79.71 $79.74 $78.33 $79.05 $76.65 22,371,946
2019-08-01 $80.91 $82.62 $79.96 $80.36 $77.92 28,833,005
2019-07-31 $82.45 $82.54 $79.92 $80.77 $78.32 16,869,250
2019-07-30 $81.97 $82.36 $81.79 $82.01 $79.52 7,366,949
2019-07-29 $82.63 $82.68 $81.90 $82.54 $80.04 8,473,219
2019-07-26 $82.45 $82.75 $82.37 $82.59 $80.08 11,120,160
2019-07-25 $82.57 $82.57 $81.97 $82.41 $79.91 9,923,306
2019-07-24 $81.96 $82.78 $81.96 $82.75 $80.24 9,257,101
2019-07-23 $82.09 $82.15 $81.46 $82.07 $79.58 5,505,508
2019-07-22 $81.00 $81.82 $80.99 $81.62 $79.14 6,924,663
2019-07-19 $81.85 $81.88 $80.59 $80.69 $78.24 11,679,742
2019-07-18 $80.26 $81.16 $80.20 $81.04 $78.58 8,022,393
2019-07-17 $80.80 $80.98 $80.43 $80.44 $78.00 6,708,000
2019-07-16 $81.31 $81.32 $80.51 $80.65 $78.20 8,005,994
2019-07-15 $81.36 $81.51 $81.18 $81.41 $78.94 6,286,126
2019-07-12 $80.80 $81.19 $80.66 $81.14 $78.68 7,753,421
2019-07-11 $80.45 $80.86 $80.28 $80.55 $78.11 11,352,423
2019-07-10 $80.06 $80.73 $80.00 $80.25 $77.82 10,108,944
2019-07-09 $78.93 $79.68 $78.81 $79.62 $77.20 9,249,826
2019-07-08 $79.33 $79.44 $78.97 $79.34 $76.93 7,459,937
2019-07-05 $79.45 $80.09 $79.16 $79.95 $77.52 5,924,127
2019-07-03 $79.69 $80.10 $79.53 $80.10 $77.67 5,341,772
2019-07-02 $79.24 $79.54 $79.06 $79.49 $77.08 7,784,480
2019-07-01 $79.83 $79.93 $78.95 $79.28 $76.87 14,290,707
2019-06-28 $78.29 $78.38 $77.80 $78.04 $75.67 17,783,356
2019-06-27 $78.11 $78.32 $77.88 $78.05 $75.68 6,837,616
2019-06-26 $77.77 $78.40 $77.75 $77.85 $75.49 9,069,181
2019-06-25 $78.42 $78.49 $76.93 $77.02 $74.68 13,122,665
2019-06-24 $78.45 $78.72 $78.34 $78.46 $76.08 8,216,118
2019-06-21 $78.39 $78.99 $78.28 $78.31 $75.93 20,715,371
2019-06-20 $78.96 $79.22 $78.30 $78.96 $76.29 13,891,896
2019-06-19 $77.74 $78.02 $77.21 $77.82 $75.19 12,371,290
2019-06-18 $76.97 $77.92 $76.73 $77.54 $74.92 16,181,183
2019-06-17 $76.15 $76.54 $75.99 $76.16 $73.59 9,351,130
2019-06-14 $76.07 $76.35 $75.77 $76.10 $73.53 8,441,689
2019-06-13 $76.81 $77.04 $76.49 $76.77 $74.18 9,867,761
2019-06-12 $76.60 $76.81 $76.36 $76.54 $73.96 7,596,943
2019-06-11 $77.75 $77.83 $76.53 $76.97 $74.37 11,550,125
2019-06-10 $76.74 $77.69 $76.74 $76.97 $74.37 13,463,779
2019-06-07 $75.19 $76.64 $75.04 $76.19 $73.62 11,992,069
2019-06-06 $74.14 $74.95 $73.80 $74.80 $72.27 11,922,461
2019-06-05 $73.96 $74.11 $73.10 $73.94 $71.44 14,395,841
2019-06-04 $71.53 $72.99 $71.17 $72.99 $70.52 15,096,174
2019-06-03 $72.00 $72.40 $70.15 $70.63 $68.24 19,703,698
2019-05-31 $72.23 $72.57 $71.86 $71.89 $69.46 12,039,782
2019-05-30 $72.83 $73.26 $72.61 $73.11 $70.64 11,420,530
2019-05-29 $72.55 $73.01 $72.17 $72.66 $70.21 14,754,806
2019-05-28 $73.53 $74.00 $73.05 $73.09 $70.62 25,772,770
2019-05-24 $73.68 $74.06 $73.22 $73.30 $70.82 11,750,019
2019-05-23 $73.58 $73.62 $72.74 $73.28 $70.81 16,085,696
2019-05-22 $74.49 $75.04 $74.45 $74.59 $72.07 11,521,081
2019-05-21 $74.85 $75.22 $74.68 $74.98 $72.45 14,841,128
2019-05-20 $74.11 $74.69 $73.71 $74.07 $71.57 14,673,932
2019-05-17 $75.21 $76.40 $75.20 $75.38 $72.83 13,543,996
2019-05-16 $75.35 $76.54 $75.25 $75.99 $73.42 15,444,976
2019-05-15 $73.97 $75.53 $73.85 $75.30 $72.76 15,048,875
2019-05-14 $73.68 $74.95 $73.62 $74.49 $71.97 18,404,280
2019-05-13 $74.03 $74.47 $73.10 $73.31 $70.83 25,461,207
2019-05-10 $75.45 $76.52 $74.36 $76.18 $73.61 19,596,295
2019-05-09 $75.51 $76.19 $74.66 $75.94 $73.38 19,300,910
2019-05-08 $76.30 $77.12 $76.17 $76.46 $73.88 13,667,465
2019-05-07 $77.35 $77.65 $75.85 $76.55 $73.96 20,625,711
2019-05-06 $76.96 $78.36 $76.66 $78.23 $75.59 13,022,479
2019-05-03 $78.38 $78.91 $78.27 $78.84 $76.18 13,288,420
2019-05-02 $78.49 $79.06 $77.68 $78.10 $75.46 24,988,752
2019-05-01 $79.50 $79.70 $78.50 $78.51 $75.86 15,446,826
2019-04-30 $78.54 $78.82 $78.10 $78.71 $76.05 18,842,869
2019-04-29 $78.57 $78.83 $78.49 $78.58 $75.93 10,613,331
2019-04-26 $78.38 $78.58 $77.72 $78.56 $75.91 11,050,219
2019-04-25 $79.24 $79.46 $78.44 $78.86 $76.20 11,387,585
2019-04-24 $78.91 $79.24 $78.76 $78.88 $76.22 10,938,268
2019-04-23 $78.12 $78.95 $78.04 $78.85 $76.19 16,693,005
2019-04-22 $77.46 $78.03 $77.39 $78.00 $75.37 8,084,368
2019-04-18 $77.77 $77.84 $77.24 $77.82 $75.19 11,491,949
2019-04-17 $77.66 $77.70 $77.22 $77.60 $74.98 12,247,872
2019-04-16 $77.02 $77.25 $76.80 $77.17 $74.56 9,609,547
2019-04-15 $76.81 $77.00 $76.37 $76.78 $74.19 9,910,693
2019-04-12 $76.71 $76.81 $76.28 $76.81 $74.22 8,555,372
2019-04-11 $76.54 $76.56 $76.12 $76.28 $73.70 7,697,338
2019-04-10 $75.92 $76.40 $75.88 $76.38 $73.80 8,617,805
2019-04-09 $75.88 $76.16 $75.68 $75.85 $73.29 13,440,126
2019-04-08 $75.74 $76.25 $75.42 $76.21 $73.64 7,309,911
2019-04-05 $75.81 $76.00 $75.68 $75.92 $73.36 6,709,785
2019-04-04 $75.85 $76.05 $75.11 $75.56 $73.01 11,503,077
2019-04-03 $75.72 $76.26 $75.58 $75.88 $73.32 13,869,223
2019-04-02 $75.07 $75.37 $74.84 $75.27 $72.73 11,787,177
2019-04-01 $74.72 $75.10 $74.30 $75.01 $72.48 12,590,504
2019-03-29 $73.89 $74.03 $73.53 $74.00 $71.50 14,347,178
2019-03-28 $73.20 $73.58 $72.83 $73.28 $70.81 10,539,704
2019-03-27 $73.51 $73.79 $72.34 $72.98 $70.52 15,831,176
2019-03-26 $73.64 $74.11 $72.97 $73.40 $70.92 13,965,286
2019-03-25 $73.08 $73.49 $72.53 $73.00 $70.53 21,946,894
2019-03-22 $74.70 $75.01 $73.29 $73.32 $70.84 26,747,361
2019-03-21 $73.26 $75.25 $73.25 $75.09 $72.55 27,274,148
2019-03-20 $73.37 $73.85 $72.81 $73.25 $70.78 13,704,293
2019-03-19 $73.60 $73.80 $73.16 $73.45 $70.97 16,153,202
2019-03-18 $73.04 $73.49 $72.85 $73.30 $70.82 14,837,637
2019-03-15 $72.37 $73.32 $72.32 $72.99 $70.52 21,024,520
2019-03-14 $72.32 $72.57 $72.15 $72.35 $69.68 10,656,663
2019-03-13 $72.04 $72.63 $72.00 $72.20 $69.54 17,833,630
2019-03-12 $71.51 $71.97 $71.29 $71.73 $69.09 18,050,877
2019-03-11 $70.06 $71.38 $70.06 $71.31 $68.68 14,577,194
2019-03-08 $68.98 $69.87 $68.84 $69.81 $67.24 12,890,714
2019-03-07 $70.29 $70.35 $69.59 $69.82 $67.25 18,498,286
2019-03-06 $70.81 $70.89 $70.40 $70.49 $67.89 13,122,115
2019-03-05 $71.03 $71.12 $70.64 $70.86 $68.25 8,953,880
2019-03-04 $71.64 $71.82 $70.28 $71.07 $68.45 15,826,472
2019-03-01 $71.42 $71.53 $70.77 $71.34 $68.71 12,334,027
2019-02-28 $70.80 $71.13 $70.68 $70.86 $68.25 9,438,331
2019-02-27 $70.86 $71.15 $70.33 $71.06 $68.44 9,777,532
2019-02-26 $70.73 $71.33 $70.67 $71.13 $68.51 14,133,959
2019-02-25 $71.17 $71.47 $70.93 $70.98 $68.36 20,170,501
2019-02-22 $70.07 $70.68 $70.05 $70.64 $68.04 12,246,686
2019-02-21 $69.55 $70.03 $69.32 $69.75 $67.18 9,754,061
2019-02-20 $69.70 $70.01 $69.35 $69.72 $67.15 9,852,085
2019-02-19 $69.34 $69.85 $69.27 $69.64 $67.07 8,319,114
2019-02-15 $69.59 $69.69 $69.23 $69.62 $67.05 7,356,002
2019-02-14 $68.69 $69.32 $68.64 $69.07 $66.52 9,742,013
2019-02-13 $69.20 $69.45 $68.91 $68.95 $66.41 9,120,886
2019-02-12 $68.43 $68.95 $68.33 $68.86 $66.32 9,709,099
2019-02-11 $68.20 $68.41 $67.80 $67.96 $65.46 7,434,660
2019-02-08 $66.99 $67.99 $66.95 $67.99 $65.48 8,488,796
2019-02-07 $67.91 $68.20 $67.14 $67.60 $65.11 14,632,128
2019-02-06 $68.39 $68.73 $68.13 $68.54 $66.01 10,189,649
2019-02-05 $67.97 $68.48 $67.89 $68.31 $65.79 12,060,664
2019-02-04 $66.76 $67.75 $66.71 $67.74 $65.24 7,604,287
2019-02-01 $66.31 $67.03 $66.21 $66.67 $64.21 9,737,796
2019-01-31 $66.01 $66.64 $65.80 $66.28 $63.84 18,250,916
2019-01-30 $65.42 $66.54 $65.13 $66.35 $63.90 16,995,325
2019-01-29 $65.18 $65.19 $64.25 $64.35 $61.98 8,573,987
2019-01-28 $64.95 $65.07 $64.51 $65.05 $62.65 9,662,469
2019-01-25 $65.50 $66.13 $65.26 $65.93 $63.50 10,030,815
2019-01-24 $64.70 $65.24 $64.67 $65.01 $62.61 14,170,898
2019-01-23 $64.52 $65.00 $63.75 $64.47 $62.09 9,576,120
2019-01-22 $64.82 $64.93 $63.74 $64.25 $61.88 14,992,512
2019-01-18 $65.01 $65.48 $64.59 $65.35 $62.94 13,651,550
2019-01-17 $63.73 $64.74 $63.56 $64.37 $62.00 10,128,415
2019-01-16 $63.97 $64.35 $63.84 $63.96 $61.60 9,468,643
2019-01-15 $63.15 $64.03 $63.04 $63.90 $61.55 14,326,996
2019-01-14 $62.98 $63.17 $62.73 $62.95 $60.63 7,242,062
2019-01-11 $63.29 $63.58 $63.15 $63.54 $61.20 7,725,602
2019-01-10 $62.88 $63.69 $62.59 $63.66 $61.31 10,934,086
2019-01-09 $62.91 $63.71 $62.84 $63.38 $61.04 14,022,385
2019-01-08 $62.65 $62.87 $61.83 $62.57 $60.26 13,002,603
2019-01-07 $61.50 $62.47 $61.36 $62.05 $59.76 11,908,943
2019-01-04 $59.97 $61.76 $59.78 $61.50 $59.23 20,767,979
2019-01-03 $60.44 $60.48 $58.81 $58.89 $56.72 24,946,730
2019-01-02 $60.71 $62.39 $60.63 $62.02 $59.73 15,442,924
2018-12-31 $61.93 $62.21 $61.46 $61.98 $59.70 16,860,072
2018-12-28 $61.99 $62.42 $60.87 $61.40 $59.14 19,843,317
2018-12-27 $60.25 $61.56 $59.08 $61.54 $59.27 23,438,844
2018-12-26 $58.02 $61.10 $57.69 $61.10 $58.85 29,060,164
2018-12-24 $58.64 $59.36 $57.57 $57.62 $55.50 21,117,015
2018-12-21 $61.07 $61.82 $58.94 $59.20 $57.02 41,613,704
2018-12-20 $62.17 $62.80 $60.43 $61.32 $58.80 39,501,833
2018-12-19 $63.61 $64.74 $61.76 $62.44 $59.87 33,606,339
2018-12-18 $63.69 $64.25 $63.19 $63.70 $61.08 19,626,573
2018-12-17 $64.33 $64.77 $62.69 $63.20 $60.60 23,263,471
2018-12-14 $65.40 $65.76 $64.51 $64.57 $61.91 15,516,205
2018-12-13 $66.40 $66.89 $65.81 $66.19 $63.47 12,819,551
2018-12-12 $66.63 $67.12 $66.05 $66.08 $63.36 16,928,906
2018-12-11 $66.51 $66.64 $65.04 $65.57 $62.87 15,813,349
2018-12-10 $64.24 $65.74 $63.87 $65.49 $62.80 20,447,973
2018-12-07 $66.64 $66.94 $64.30 $64.60 $61.94 19,937,805
2018-12-06 $65.24 $66.96 $64.91 $66.96 $64.20 21,578,006
2018-12-04 $68.95 $69.10 $66.65 $66.81 $64.06 20,991,080
2018-12-03 $69.64 $69.71 $68.69 $69.44 $66.58 16,231,664
2018-11-30 $67.34 $67.99 $67.01 $67.94 $65.14 16,509,839
2018-11-29 $67.75 $67.85 $66.94 $67.30 $64.53 14,115,418
2018-11-28 $66.32 $67.96 $66.07 $67.96 $65.16 16,609,706
2018-11-27 $65.08 $65.76 $64.70 $65.66 $62.96 11,538,209
2018-11-26 $64.92 $65.53 $64.58 $65.53 $62.83 12,534,629
2018-11-23 $63.98 $64.79 $63.95 $64.08 $61.44 5,338,114
2018-11-21 $65.07 $65.33 $64.40 $64.67 $62.01 16,503,284
2018-11-20 $63.78 $65.07 $63.38 $64.20 $61.56 28,064,763
2018-11-19 $67.89 $67.96 $65.43 $65.61 $62.91 19,198,619
2018-11-16 $67.52 $68.62 $67.38 $68.21 $65.40 17,973,021
2018-11-15 $66.76 $68.48 $66.37 $68.32 $65.51 26,301,445
2018-11-14 $68.21 $68.35 $66.31 $66.65 $63.91 19,496,735
2018-11-13 $67.54 $68.62 $67.26 $67.46 $64.68 15,703,538
2018-11-12 $69.20 $69.32 $67.30 $67.38 $64.61 16,431,059
2018-11-09 $70.46 $70.52 $69.25 $69.84 $66.97 12,941,931
2018-11-08 $70.86 $71.16 $70.62 $71.07 $68.15 10,409,749
2018-11-07 $69.90 $71.13 $69.81 $71.13 $68.20 16,314,800
2018-11-06 $68.61 $69.43 $68.55 $69.10 $66.26 9,134,209
2018-11-05 $68.70 $68.81 $67.68 $68.67 $65.84 14,208,230
2018-11-02 $69.57 $69.98 $68.16 $68.74 $65.91 20,213,140
2018-11-01 $69.40 $70.16 $68.81 $70.11 $67.23 15,553,097
2018-10-31 $68.70 $69.85 $68.67 $69.30 $66.45 21,144,140
2018-10-30 $66.88 $67.93 $66.31 $67.69 $64.90 30,560,929
2018-10-29 $69.03 $69.52 $65.59 $66.94 $64.19 34,055,312
2018-10-26 $67.75 $69.33 $67.11 $68.09 $65.29 42,743,594
2018-10-25 $68.13 $69.84 $68.02 $69.48 $66.62 23,377,176
2018-10-24 $70.14 $70.31 $67.09 $67.17 $64.41 34,165,356
2018-10-23 $69.12 $70.69 $68.42 $70.32 $67.43 24,066,081
2018-10-22 $70.34 $71.05 $69.92 $70.59 $67.69 15,981,011
2018-10-19 $70.45 $71.21 $69.75 $70.01 $67.13 22,141,736
2018-10-18 $71.12 $71.17 $69.62 $70.04 $67.16 22,960,568
2018-10-17 $71.86 $71.91 $70.80 $71.44 $68.50 24,164,921
2018-10-16 $70.55 $72.00 $70.38 $71.77 $68.82 20,999,283
2018-10-15 $70.57 $70.63 $69.63 $69.67 $66.80 19,152,748
2018-10-12 $70.57 $71.06 $69.45 $70.83 $67.92 35,909,369
2018-10-11 $69.31 $70.49 $68.07 $68.63 $65.81 68,269,507
2018-10-10 $72.61 $72.62 $69.46 $69.51 $66.65 44,143,000
2018-10-09 $72.76 $73.48 $72.61 $73.05 $70.04 15,138,932
2018-10-08 $73.27 $73.50 $71.96 $72.79 $69.79 19,973,003
2018-10-05 $74.53 $74.76 $72.90 $73.62 $70.59 22,288,724
2018-10-04 $75.56 $75.62 $74.07 $74.56 $71.49 23,292,417
2018-10-03 $75.96 $76.27 $75.79 $75.93 $72.81 13,292,564
2018-10-02 $75.60 $76.13 $75.36 $75.70 $72.59 14,006,955
2018-10-01 $75.81 $76.00 $75.46 $75.69 $72.58 10,334,066
2018-09-28 $74.84 $75.40 $74.80 $75.33 $72.23 11,710,568
2018-09-27 $74.88 $75.26 $74.88 $75.05 $71.96 14,233,197
2018-09-26 $74.97 $75.30 $74.48 $74.61 $71.54 13,320,561
2018-09-25 $74.89 $75.04 $74.58 $74.89 $71.81 10,550,528
2018-09-24 $74.25 $74.99 $73.96 $74.98 $71.89 17,256,802
2018-09-21 $75.19 $75.31 $74.58 $74.61 $71.54 23,020,545
2018-09-20 $74.72 $75.24 $74.49 $75.16 $71.82 13,700,995
2018-09-19 $74.46 $74.71 $73.86 $74.28 $70.98 10,435,469
2018-09-18 $73.91 $74.83 $73.91 $74.47 $71.16 9,650,997
2018-09-17 $74.83 $74.96 $73.92 $74.00 $70.71 14,792,111
2018-09-14 $75.07 $75.27 $74.60 $74.94 $71.61 9,439,156
2018-09-13 $74.59 $75.19 $74.57 $75.00 $71.67 12,727,444
2018-09-12 $74.28 $74.29 $73.53 $74.13 $70.84 16,268,233
2018-09-11 $73.60 $74.60 $73.42 $74.44 $71.13 13,595,012
2018-09-10 $73.85 $73.95 $73.41 $73.81 $70.53 16,654,881
2018-09-07 $73.35 $74.17 $73.27 $73.58 $70.31 14,230,964
2018-09-06 $74.26 $74.42 $73.25 $73.83 $70.55 13,978,783
2018-09-05 $75.21 $75.27 $73.99 $74.37 $71.07 16,426,553
2018-09-04 $75.25 $75.42 $74.80 $75.31 $71.97 11,073,920
2018-08-31 $75.47 $75.80 $75.34 $75.60 $72.24 10,269,170
2018-08-30 $75.56 $76.03 $75.31 $75.54 $72.19 10,520,312
2018-08-29 $75.18 $75.82 $75.17 $75.77 $72.41 11,182,347
2018-08-28 $75.11 $75.26 $74.88 $75.09 $71.76 7,385,363
2018-08-27 $74.68 $75.00 $74.48 $74.96 $71.63 8,207,455
2018-08-24 $73.74 $74.30 $73.73 $74.28 $70.98 6,557,635
2018-08-23 $73.25 $73.94 $73.25 $73.54 $70.27 9,367,818
2018-08-22 $72.94 $73.49 $72.83 $73.38 $70.12 6,371,245
2018-08-21 $73.24 $73.62 $73.07 $73.16 $69.91 8,002,432
2018-08-20 $73.32 $73.34 $72.75 $73.04 $69.80 10,619,833
2018-08-17 $72.82 $73.35 $72.58 $73.15 $69.90 9,024,155
2018-08-16 $73.28 $73.48 $72.88 $73.04 $69.80 9,104,839
2018-08-15 $72.92 $73.19 $72.15 $72.72 $69.49 17,792,225
2018-08-14 $73.18 $73.47 $72.77 $73.38 $70.12 9,179,535
2018-08-13 $73.14 $73.70 $72.91 $72.93 $69.69 12,064,769
2018-08-10 $73.07 $73.38 $72.82 $73.03 $69.79 11,569,162
2018-08-09 $73.66 $73.90 $73.56 $73.62 $70.35 11,723,235
2018-08-08 $73.35 $73.73 $73.16 $73.59 $70.32 7,099,160
2018-08-07 $73.37 $73.65 $73.26 $73.39 $70.13 10,272,737
2018-08-06 $72.69 $73.15 $72.52 $73.11 $69.86 7,500,345
2018-08-03 $72.48 $72.72 $72.15 $72.72 $69.49 7,245,702
2018-08-02 $70.90 $72.55 $70.90 $72.46 $69.24 13,104,923
2018-08-01 $71.43 $71.79 $71.17 $71.56 $68.38 14,661,395
2018-07-31 $70.95 $71.38 $70.53 $70.92 $67.77 14,977,005
2018-07-30 $71.81 $71.92 $70.32 $70.73 $67.59 17,847,711
2018-07-27 $73.19 $73.24 $71.40 $71.85 $68.66 31,777,544
2018-07-26 $72.97 $73.34 $72.84 $73.10 $69.85 12,547,190
2018-07-25 $73.34 $74.24 $73.23 $74.24 $70.94 15,288,805
2018-07-24 $73.65 $73.94 $73.02 $73.32 $70.06 10,778,640
2018-07-23 $72.40 $72.96 $72.11 $72.92 $69.68 12,575,508
2018-07-20 $72.81 $72.95 $72.46 $72.55 $69.33 7,219,886
2018-07-19 $72.61 $72.89 $72.40 $72.53 $69.31 7,455,318
2018-07-18 $72.89 $72.90 $72.53 $72.79 $69.56 7,081,957
2018-07-17 $71.85 $73.03 $71.81 $72.91 $69.67 7,451,575
2018-07-16 $72.56 $72.71 $72.23 $72.37 $69.16 6,665,953
2018-07-13 $72.63 $72.72 $72.30 $72.54 $69.32 9,258,443
2018-07-12 $71.80 $72.66 $71.72 $72.62 $69.40 11,853,325
2018-07-11 $71.26 $71.77 $71.15 $71.49 $68.32 12,975,071
2018-07-10 $71.61 $71.97 $71.61 $71.77 $68.58 11,493,129
2018-07-09 $71.44 $71.62 $71.07 $71.60 $68.42 8,727,604
2018-07-06 $70.28 $71.17 $70.11 $71.06 $67.90 12,802,009
2018-07-05 $69.69 $70.28 $69.49 $70.24 $67.12 13,659,996
2018-07-03 $70.30 $70.35 $69.21 $69.26 $66.18 6,361,411
2018-07-02 $68.87 $70.11 $68.77 $70.09 $66.98 12,545,908
2018-06-29 $69.77 $70.07 $69.43 $69.47 $66.39 10,009,814
2018-06-28 $68.57 $69.73 $68.57 $69.50 $66.41 17,799,048
2018-06-27 $69.83 $70.15 $68.64 $68.66 $65.61 22,054,604
2018-06-26 $69.55 $70.07 $69.38 $69.61 $66.52 13,862,844
2018-06-25 $70.23 $70.30 $68.72 $69.33 $66.25 18,027,741
2018-06-22 $71.21 $71.23 $70.51 $70.80 $67.66 15,739,988
2018-06-21 $71.86 $71.90 $70.86 $71.03 $67.88 14,817,113
2018-06-20 $71.60 $71.92 $71.50 $71.58 $68.40 11,465,613
2018-06-19 $70.92 $71.46 $70.52 $71.43 $68.26 12,956,679
2018-06-18 $71.22 $71.85 $71.00 $71.80 $68.61 8,290,200
2018-06-15 $71.74 $71.83 $71.29 $71.72 $68.54 16,820,622
2018-06-14 $72.02 $72.43 $71.91 $72.25 $68.80 11,327,426
2018-06-13 $72.11 $72.43 $71.71 $71.74 $68.31 14,639,032
2018-06-12 $71.89 $72.17 $71.77 $72.11 $68.66 7,813,398
2018-06-11 $71.72 $71.99 $71.56 $71.76 $68.33 7,323,505
2018-06-08 $71.26 $71.81 $71.11 $71.68 $68.25 9,904,779
2018-06-07 $72.34 $72.34 $71.28 $71.80 $68.37 19,523,632
2018-06-06 $72.03 $72.38 $71.66 $72.38 $68.92 17,689,542
2018-06-05 $71.84 $72.04 $71.64 $71.91 $68.47 17,274,761
2018-06-04 $71.27 $71.73 $71.20 $71.66 $68.24 9,933,038
2018-06-01 $70.37 $71.10 $70.25 $71.09 $67.69 12,722,885
2018-05-31 $69.88 $70.36 $69.74 $69.90 $66.56 15,284,031
2018-05-30 $69.72 $69.97 $69.52 $69.88 $66.54 9,965,160
2018-05-29 $69.40 $69.76 $68.91 $69.37 $66.05 29,330,387
2018-05-25 $69.85 $70.00 $69.58 $69.75 $66.42 9,391,355
2018-05-24 $69.86 $69.94 $69.10 $69.80 $66.46 11,200,659
2018-05-23 $68.80 $69.88 $68.79 $69.88 $66.54 14,693,760
2018-05-22 $69.81 $69.91 $69.22 $69.37 $66.05 7,391,047
2018-05-21 $69.50 $69.81 $69.12 $69.47 $66.15 11,289,236
2018-05-18 $68.93 $69.24 $68.81 $68.87 $65.58 7,882,919
2018-05-17 $69.27 $69.74 $68.88 $69.16 $65.85 10,800,144
2018-05-16 $69.32 $69.68 $69.16 $69.52 $66.20 6,680,485
2018-05-15 $69.38 $69.44 $68.85 $69.21 $65.90 14,262,592
2018-05-14 $70.11 $70.42 $69.80 $69.87 $66.53 10,130,922
2018-05-11 $69.91 $70.15 $69.65 $69.88 $66.54 8,760,648
2018-05-10 $69.40 $70.03 $69.33 $69.98 $66.64 11,566,266
2018-05-09 $68.41 $69.08 $68.19 $69.08 $65.78 14,413,339
2018-05-08 $67.98 $68.30 $67.67 $68.24 $64.98 15,147,426
2018-05-07 $67.94 $68.41 $67.83 $68.09 $64.84 13,457,406
2018-05-04 $66.11 $67.74 $66.03 $67.62 $64.39 10,841,288
2018-05-03 $65.91 $66.61 $65.33 $66.36 $63.19 15,545,417
2018-05-02 $66.70 $66.95 $66.09 $66.21 $63.05 13,293,729
2018-05-01 $65.37 $66.32 $65.21 $66.28 $63.11 9,273,887
2018-04-30 $66.06 $66.47 $65.38 $65.46 $62.33 8,686,115
2018-04-27 $66.67 $66.72 $65.54 $65.89 $62.74 13,156,483
2018-04-26 $65.64 $66.27 $65.37 $66.01 $62.86 16,543,440
2018-04-25 $64.92 $65.05 $64.00 $64.83 $61.73 15,290,279
2018-04-24 $66.35 $66.46 $64.35 $64.82 $61.72 17,423,809
2018-04-23 $66.46 $66.65 $65.66 $65.97 $62.82 18,960,253
2018-04-20 $66.94 $66.99 $65.93 $66.21 $63.05 16,238,478
2018-04-19 $67.46 $67.53 $66.90 $67.14 $63.93 12,905,816
2018-04-18 $68.00 $68.15 $67.48 $67.89 $64.65 9,882,220
2018-04-17 $67.42 $68.29 $67.30 $68.07 $64.82 15,222,774
2018-04-16 $66.78 $67.08 $66.39 $66.83 $63.64 9,738,678
2018-04-13 $67.00 $67.03 $66.00 $66.32 $63.15 11,210,766
2018-04-12 $66.16 $66.83 $66.07 $66.54 $63.36 10,628,033
2018-04-11 $65.73 $66.34 $65.64 $65.75 $62.61 8,657,765
2018-04-10 $65.57 $66.41 $65.21 $66.14 $62.98 16,116,758
2018-04-09 $64.52 $65.81 $64.47 $64.55 $61.46 10,929,668
2018-04-06 $64.98 $65.58 $63.77 $64.05 $60.99 20,238,896
2018-04-05 $65.99 $66.09 $65.22 $65.66 $62.52 16,369,083
2018-04-04 $63.31 $65.57 $63.17 $65.39 $62.26 18,149,231
2018-04-03 $64.34 $64.64 $63.41 $64.49 $61.41 18,050,721
2018-04-02 $65.16 $65.45 $63.15 $63.86 $60.81 26,017,139
2018-03-29 $64.61 $66.07 $64.16 $65.42 $62.29 17,933,797
2018-03-28 $64.43 $65.21 $63.77 $64.15 $61.08 26,810,987
2018-03-27 $67.13 $67.17 $64.08 $64.58 $61.49 29,748,560
2018-03-26 $65.59 $66.81 $64.68 $66.72 $63.53 25,125,797
2018-03-23 $66.00 $66.17 $64.25 $64.28 $61.21 20,950,788
2018-03-22 $66.97 $67.36 $65.99 $66.04 $62.88 21,195,063
2018-03-21 $68.05 $68.69 $67.61 $67.79 $64.55 10,933,467
2018-03-20 $68.06 $68.46 $67.82 $68.20 $64.94 9,382,796
2018-03-19 $68.96 $69.07 $67.67 $68.23 $64.97 19,868,388
2018-03-16 $69.80 $70.05 $69.52 $69.61 $66.28 12,202,272
2018-03-15 $69.88 $70.31 $69.56 $69.90 $66.35 11,501,443
2018-03-14 $70.27 $70.33 $69.51 $69.86 $66.31 13,881,448
2018-03-13 $71.09 $71.34 $69.68 $69.92 $66.37 13,809,416
2018-03-12 $70.72 $71.01 $70.53 $70.73 $67.14 13,506,245
2018-03-09 $69.69 $70.51 $69.60 $70.51 $66.93 12,342,535
2018-03-08 $69.11 $69.26 $68.77 $69.20 $65.69 7,623,964
2018-03-07 $68.01 $68.97 $68.01 $68.90 $65.40 11,109,750
2018-03-06 $68.76 $68.85 $68.22 $68.52 $65.04 10,151,938
2018-03-05 $67.36 $68.60 $67.21 $68.37 $64.90 10,888,925
2018-03-02 $66.28 $67.82 $66.10 $67.68 $64.24 19,196,109
2018-03-01 $68.33 $68.59 $66.53 $67.04 $63.64 21,486,816
2018-02-28 $69.05 $69.34 $68.16 $68.17 $64.71 15,232,048
2018-02-27 $69.39 $69.71 $68.66 $68.66 $65.17 12,790,591
2018-02-26 $68.58 $69.36 $68.58 $69.36 $65.84 10,797,190
2018-02-23 $67.44 $68.29 $67.28 $68.29 $64.82 10,386,168
2018-02-22 $67.04 $67.50 $66.70 $66.89 $63.49 10,979,387
2018-02-21 $67.50 $68.07 $66.80 $66.81 $63.42 14,551,218
2018-02-20 $66.84 $67.77 $66.77 $67.24 $63.83 16,917,649
2018-02-16 $67.08 $67.90 $67.01 $67.18 $63.77 10,167,145
2018-02-15 $66.65 $67.28 $65.87 $67.28 $63.86 12,152,462
2018-02-14 $64.47 $66.13 $64.43 $66.02 $62.67 16,058,841
2018-02-13 $64.30 $64.99 $64.11 $64.83 $61.54 9,542,038
2018-02-12 $64.21 $65.07 $63.74 $64.67 $61.39 17,814,755
2018-02-09 $63.01 $63.99 $60.97 $63.53 $60.30 36,350,175
2018-02-08 $64.87 $64.99 $61.99 $62.01 $58.86 27,814,273
2018-02-07 $65.37 $66.04 $64.69 $64.69 $61.41 23,712,554
2018-02-06 $62.84 $65.64 $62.48 $65.53 $62.20 45,134,653
2018-02-05 $65.77 $67.02 $63.67 $63.70 $60.47 49,279,802
2018-02-02 $67.74 $67.80 $66.47 $66.48 $63.11 21,964,705
2018-02-01 $68.20 $68.99 $68.19 $68.51 $65.03 16,324,964
2018-01-31 $68.34 $68.56 $68.00 $68.45 $64.98 15,348,877
2018-01-30 $68.00 $68.34 $67.76 $67.94 $64.49 14,831,240
2018-01-29 $68.99 $68.99 $68.47 $68.56 $65.08 27,589,931
2018-01-26 $68.58 $69.19 $68.43 $69.19 $65.68 10,048,638
2018-01-25 $68.66 $68.72 $67.94 $68.11 $64.65 12,975,913
2018-01-24 $68.94 $69.06 $68.00 $68.23 $64.77 18,509,512
2018-01-23 $68.68 $68.90 $68.54 $68.76 $65.27 10,230,061
2018-01-22 $67.75 $68.47 $67.61 $68.46 $64.98 9,002,067
2018-01-19 $67.80 $67.91 $67.45 $67.80 $64.36 11,947,212
2018-01-18 $67.55 $67.85 $67.49 $67.67 $64.23 14,922,916
2018-01-17 $66.93 $67.61 $66.71 $67.55 $64.12 14,688,082
2018-01-16 $67.22 $67.46 $66.38 $66.55 $63.17 18,221,762
2018-01-12 $66.34 $66.90 $66.25 $66.81 $63.42 8,154,313
2018-01-11 $66.30 $66.45 $66.14 $66.42 $63.05 7,887,761
2018-01-10 $66.02 $66.17 $65.83 $66.15 $62.79 10,407,785
2018-01-09 $66.68 $66.70 $66.27 $66.38 $63.01 10,606,414
2018-01-08 $66.27 $66.67 $66.23 $66.55 $63.17 6,733,905
2018-01-05 $65.95 $66.36 $65.82 $66.30 $62.93 9,677,970
2018-01-04 $65.54 $65.78 $65.39 $65.61 $62.28 10,746,591
2018-01-03 $64.86 $65.32 $64.79 $65.28 $61.97 11,331,794
2018-01-02 $64.21 $64.74 $64.05 $64.74 $61.45 13,722,817
2017-12-29 $64.33 $64.35 $63.90 $63.95 $60.70 6,693,188
2017-12-28 $64.37 $64.41 $64.18 $64.29 $61.03 9,658,201
2017-12-27 $64.12 $64.30 $64.07 $64.18 $60.92 5,346,813
2017-12-26 $64.14 $64.18 $63.88 $64.11 $60.86 6,219,227
2017-12-22 $64.47 $64.60 $64.37 $64.54 $61.26 5,485,693
2017-12-21 $64.82 $64.93 $64.52 $64.58 $61.30 15,941,851
2017-12-20 $65.01 $65.01 $64.40 $64.71 $61.43 8,965,187
2017-12-19 $65.00 $65.04 $64.57 $64.73 $61.44 11,976,844
2017-12-18 $65.02 $65.20 $64.91 $65.13 $61.82 10,760,780
2017-12-15 $64.03 $64.65 $63.87 $64.56 $61.28 21,305,213
2017-12-14 $64.23 $64.43 $64.04 $64.07 $60.59 10,946,045
2017-12-13 $64.35 $64.46 $64.07 $64.15 $60.67 10,356,137
2017-12-12 $64.11 $64.36 $63.87 $64.13 $60.65 8,397,001
2017-12-11 $63.57 $64.15 $63.53 $64.15 $60.67 11,421,605
2017-12-08 $63.72 $63.91 $63.45 $63.60 $60.15 10,059,018
2017-12-07 $62.95 $63.42 $62.91 $63.30 $59.87 11,685,499
2017-12-06 $62.26 $63.05 $62.11 $62.91 $59.50 13,262,285
2017-12-05 $62.38 $63.23 $62.11 $62.51 $59.12 13,927,081
2017-12-04 $63.91 $63.94 $62.43 $62.49 $59.10 16,805,547
2017-12-01 $63.45 $63.83 $62.59 $63.51 $60.06 19,211,806
2017-11-30 $63.56 $64.01 $63.33 $63.84 $60.38 21,047,475
2017-11-29 $64.60 $64.61 $62.84 $63.28 $59.85 33,640,233
2017-11-28 $64.60 $64.77 $64.34 $64.71 $61.20 11,306,719
2017-11-27 $64.39 $64.59 $64.28 $64.50 $61.00 6,889,160
2017-11-24 $64.24 $64.53 $64.22 $64.50 $61.00 4,339,077
2017-11-22 $64.26 $64.28 $64.03 $64.14 $60.66 12,115,822
2017-11-21 $63.84 $64.30 $63.79 $64.26 $60.77 8,173,856
2017-11-20 $63.50 $63.64 $63.41 $63.59 $60.14 6,579,936
2017-11-17 $63.67 $63.72 $63.31 $63.35 $59.91 8,302,090
2017-11-16 $63.34 $63.89 $63.34 $63.76 $60.30 7,641,083
2017-11-15 $63.04 $63.13 $62.71 $62.88 $59.47 8,492,534
2017-11-14 $63.29 $63.42 $63.00 $63.35 $59.91 7,370,757
2017-11-13 $63.26 $63.56 $63.25 $63.48 $60.04 4,300,290
2017-11-10 $63.42 $63.55 $63.27 $63.50 $60.05 5,982,504
2017-11-09 $63.52 $63.61 $62.86 $63.50 $60.05 10,244,746
2017-11-08 $63.66 $64.02 $63.49 $64.01 $60.54 9,099,887
2017-11-07 $63.70 $63.72 $63.40 $63.66 $60.21 5,775,620
2017-11-06 $63.45 $63.65 $63.41 $63.63 $60.18 5,999,930
2017-11-03 $63.32 $63.55 $62.95 $63.49 $60.05 7,659,654
2017-11-02 $62.96 $63.05 $62.51 $62.99 $59.57 10,222,694
2017-11-01 $63.25 $63.33 $62.63 $62.96 $59.54 9,550,669
2017-10-31 $62.92 $63.08 $62.67 $62.95 $59.53 10,111,336
2017-10-30 $62.56 $62.92 $62.44 $62.68 $59.28 8,574,558
2017-10-27 $61.88 $62.71 $61.88 $62.54 $59.15 14,539,163
2017-10-26 $61.00 $61.16 $60.86 $60.90 $57.60 9,436,219
2017-10-25 $60.84 $61.02 $60.25 $60.65 $57.36 9,225,908
2017-10-24 $60.93 $61.08 $60.73 $60.98 $57.67 8,035,815
2017-10-23 $61.20 $61.25 $60.74 $60.81 $57.51 7,055,204
2017-10-20 $61.06 $61.17 $60.96 $61.10 $57.79 7,407,398
2017-10-19 $60.61 $60.76 $60.29 $60.69 $57.40 6,872,564
2017-10-18 $60.90 $60.95 $60.68 $60.87 $57.57 6,091,317
2017-10-17 $60.70 $60.72 $60.52 $60.72 $57.43 5,131,673
2017-10-16 $60.65 $60.73 $60.51 $60.72 $57.43 8,306,357
2017-10-13 $60.43 $60.61 $60.43 $60.50 $57.22 5,949,956
2017-10-12 $60.22 $60.50 $60.14 $60.21 $56.94 6,106,396
2017-10-11 $60.08 $60.38 $60.08 $60.36 $57.09 4,980,785
2017-10-10 $60.29 $60.34 $59.85 $60.16 $56.90 5,468,242
2017-10-09 $60.04 $60.23 $60.00 $60.10 $56.84 6,946,449
2017-10-06 $59.66 $59.98 $59.64 $59.95 $56.70 5,926,382
2017-10-05 $59.47 $59.87 $59.44 $59.86 $56.61 6,422,654
2017-10-04 $59.23 $59.38 $59.03 $59.29 $56.07 6,649,636
2017-10-03 $59.24 $59.36 $59.17 $59.33 $56.11 6,466,221
2017-10-02 $59.25 $59.38 $58.90 $59.19 $55.98 7,571,862
2017-09-29 $58.80 $59.15 $58.73 $59.10 $55.89 12,427,537
2017-09-28 $58.48 $58.73 $58.36 $58.70 $55.52 5,589,237
2017-09-27 $58.30 $58.81 $58.21 $58.63 $55.45 7,635,478
2017-09-26 $58.14 $58.28 $57.86 $58.04 $54.89 9,053,314
2017-09-25 $58.33 $58.33 $57.57 $57.83 $54.69 13,565,901
2017-09-22 $58.30 $58.60 $58.27 $58.52 $55.35 4,824,802
2017-09-21 $58.79 $58.79 $58.30 $58.49 $55.32 8,103,704
2017-09-20 $59.04 $59.06 $58.40 $58.81 $55.62 8,950,822
2017-09-19 $58.88 $59.17 $58.73 $59.05 $55.85 5,616,132
2017-09-18 $58.83 $59.01 $58.57 $58.79 $55.60 10,411,964
2017-09-15 $58.45 $58.79 $58.35 $58.74 $55.55 13,123,809
2017-09-14 $58.69 $58.98 $58.58 $58.71 $55.33 7,626,601
2017-09-13 $58.92 $58.93 $58.68 $58.91 $55.52 8,128,285
2017-09-12 $59.02 $59.10 $58.72 $58.99 $55.59 7,861,747
2017-09-11 $58.49 $58.91 $58.49 $58.85 $55.46 7,037,299
2017-09-08 $58.42 $58.50 $57.99 $58.03 $54.69 6,259,222
2017-09-07 $58.50 $58.63 $58.29 $58.51 $55.14 7,693,809
2017-09-06 $58.44 $58.52 $58.06 $58.31 $54.95 9,113,735
2017-09-05 $58.61 $58.72 $57.87 $58.26 $54.90 11,901,718
2017-09-01 $58.98 $59.03 $58.71 $58.78 $55.39 6,013,134
2017-08-31 $58.62 $58.93 $58.55 $58.83 $55.44 9,425,768
2017-08-30 $58.12 $58.52 $57.99 $58.48 $55.11 7,654,021
2017-08-29 $57.34 $58.14 $57.27 $58.06 $54.72 8,689,374
2017-08-28 $57.84 $57.92 $57.65 $57.81 $54.48 5,993,304
2017-08-25 $57.90 $58.07 $57.58 $57.70 $54.38 8,333,057
2017-08-24 $57.90 $57.96 $57.42 $57.71 $54.39 8,093,882
2017-08-23 $57.58 $57.92 $57.56 $57.76 $54.43 8,923,746
2017-08-22 $57.35 $57.94 $57.31 $57.90 $54.56 8,460,329
2017-08-21 $57.11 $57.17 $56.67 $57.05 $53.76 7,978,621
2017-08-18 $57.13 $57.47 $56.85 $57.07 $53.78 16,696,130
2017-08-17 $58.05 $58.14 $57.13 $57.13 $53.84 12,968,882
2017-08-16 $58.19 $58.48 $58.08 $58.27 $54.91 9,053,847
2017-08-15 $58.13 $58.23 $57.92 $58.10 $54.75 7,052,565
2017-08-14 $57.62 $58.09 $57.50 $58.01 $54.67 9,758,534
2017-08-11 $56.80 $57.29 $56.73 $57.10 $53.81 14,968,108
2017-08-10 $57.54 $57.60 $56.68 $56.71 $53.44 14,911,852
2017-08-09 $57.51 $57.89 $57.48 $57.85 $54.52 6,972,812
2017-08-08 $57.88 $58.33 $57.72 $57.88 $54.55 10,460,698
2017-08-07 $57.69 $57.96 $57.67 $57.96 $54.62 7,683,006
2017-08-04 $57.60 $57.79 $57.48 $57.61 $54.29 4,756,919
2017-08-03 $57.69 $57.69 $57.31 $57.48 $54.17 10,687,844
2017-08-02 $58.04 $58.05 $57.25 $57.61 $54.29 12,573,937
2017-08-01 $57.45 $57.50 $57.24 $57.45 $54.14 8,307,155
2017-07-31 $57.53 $57.66 $57.10 $57.16 $53.87 10,982,828
2017-07-28 $57.21 $57.55 $57.16 $57.44 $54.13 10,293,081
2017-07-27 $58.13 $58.20 $56.79 $57.50 $54.19 23,047,172
2017-07-26 $57.81 $57.82 $57.53 $57.72 $54.39 10,602,647
2017-07-25 $57.43 $57.62 $57.25 $57.50 $54.19 6,880,283
2017-07-24 $57.44 $57.66 $57.32 $57.61 $54.29 5,378,125
2017-07-21 $57.29 $57.48 $57.23 $57.47 $54.16 5,919,823
2017-07-20 $57.58 $57.60 $57.21 $57.54 $54.23 10,363,530
2017-07-19 $57.22 $57.47 $57.17 $57.42 $54.11 6,673,574
2017-07-18 $56.76 $57.13 $56.62 $57.13 $53.84 9,920,176
2017-07-17 $56.91 $57.03 $56.76 $56.87 $53.59 9,836,590
2017-07-14 $56.60 $56.92 $56.52 $56.86 $53.58 6,689,015
2017-07-13 $56.33 $56.56 $56.23 $56.36 $53.11 8,125,081
2017-07-12 $55.91 $56.30 $55.88 $56.25 $53.01 16,551,936
2017-07-11 $55.35 $55.62 $55.14 $55.53 $52.33 6,855,938
2017-07-10 $55.02 $55.54 $54.94 $55.41 $52.22 5,594,233
2017-07-07 $54.58 $55.19 $54.54 $55.01 $51.84 8,818,162
2017-07-06 $54.40 $54.68 $54.25 $54.38 $51.25 12,793,357
2017-07-05 $54.54 $54.99 $54.36 $54.88 $51.72 14,809,389
2017-07-03 $54.95 $55.05 $54.28 $54.34 $51.21 16,552,937
2017-06-30 $55.00 $55.09 $54.67 $54.72 $51.57 15,371,868
2017-06-29 $55.51 $55.51 $54.33 $54.77 $51.61 20,973,423
2017-06-28 $55.29 $55.82 $54.92 $55.77 $52.56 12,975,902
2017-06-27 $55.70 $55.80 $55.08 $55.08 $51.91 12,895,539
2017-06-26 $56.60 $56.72 $55.94 $56.00 $52.77 9,727,935
2017-06-23 $55.90 $56.44 $55.81 $56.30 $53.06 16,423,571
2017-06-22 $56.10 $56.14 $55.77 $55.95 $52.73 8,792,805
2017-06-21 $55.81 $55.96 $55.64 $55.93 $52.71 12,293,150
2017-06-20 $56.05 $56.08 $55.62 $55.62 $52.42 10,957,735
2017-06-19 $55.67 $56.11 $55.64 $56.07 $52.84 9,928,799
2017-06-16 $55.35 $55.37 $55.02 $55.25 $52.07 21,611,258
2017-06-15 $55.19 $55.65 $54.95 $55.57 $52.16 14,750,458
2017-06-14 $56.31 $56.32 $55.36 $55.82 $52.39 16,180,604
2017-06-13 $55.96 $56.27 $55.68 $56.09 $52.65 18,293,443
2017-06-12 $55.44 $55.78 $54.77 $55.69 $52.27 35,705,538
2017-06-09 $57.52 $57.62 $55.22 $56.02 $52.58 351,425
2017-06-08 $57.41 $57.48 $57.12 $57.44 $53.91 7,102,430
2017-06-07 $57.26 $57.41 $57.01 $57.31 $53.79 8,703,568
2017-06-06 $57.17 $57.42 $57.06 $57.13 $53.62 7,685,189
2017-06-05 $57.19 $57.39 $57.12 $57.24 $53.73 6,765,833
2017-06-02 $56.88 $57.20 $56.70 $57.19 $53.68 8,490,762
2017-06-01 $56.65 $56.67 $56.32 $56.67 $53.19 8,436,137
2017-05-31 $56.83 $56.85 $56.34 $56.53 $53.06 14,246,143
2017-05-30 $56.40 $56.68 $56.33 $56.62 $53.14 5,925,282
2017-05-26 $56.36 $56.45 $56.24 $56.38 $52.92 36,282,202
2017-05-25 $56.19 $56.53 $56.08 $56.41 $52.95 6,113,436
2017-05-24 $55.93 $56.02 $55.80 $56.01 $52.57 9,427,533
2017-05-23 $55.91 $55.97 $55.63 $55.78 $52.35 6,610,474
2017-05-22 $55.37 $55.75 $55.36 $55.68 $52.26 10,509,198
2017-05-19 $55.22 $55.41 $55.16 $55.24 $51.85 10,219,114
2017-05-18 $54.46 $55.13 $54.37 $54.92 $51.55 16,822,248
2017-05-17 $55.69 $55.74 $54.57 $54.60 $51.25 18,544,954
2017-05-16 $56.00 $56.13 $55.81 $56.13 $52.68 9,061,070
2017-05-15 $55.63 $55.87 $55.60 $55.87 $52.44 9,949,265
2017-05-12 $55.47 $55.59 $55.41 $55.56 $52.15 4,653,845
2017-05-11 $55.32 $55.45 $55.10 $55.42 $52.02 9,098,048
2017-05-10 $55.34 $55.53 $55.22 $55.49 $52.08 5,302,044
2017-05-09 $55.27 $55.43 $55.17 $55.28 $51.89 7,694,281
2017-05-08 $55.01 $55.24 $54.91 $55.21 $51.82 6,070,112
2017-05-05 $54.86 $54.99 $54.73 $54.97 $51.59 6,825,813
2017-05-04 $54.83 $54.86 $54.59 $54.77 $51.41 7,579,850
2017-05-03 $54.73 $54.85 $54.56 $54.81 $51.44 7,154,453
2017-05-02 $54.90 $54.99 $54.71 $54.91 $51.54 7,535,068
2017-05-01 $54.58 $54.86 $54.48 $54.79 $51.43 7,562,960
2017-04-28 $54.41 $54.49 $54.25 $54.38 $51.04 11,418,367
2017-04-27 $54.16 $54.28 $54.11 $54.24 $50.91 8,591,719
2017-04-26 $54.12 $54.21 $53.97 $54.02 $50.70 8,147,176
2017-04-25 $54.02 $54.19 $53.93 $54.08 $50.76 10,044,772
2017-04-24 $53.75 $53.84 $53.63 $53.80 $50.50 8,104,989
2017-04-21 $53.30 $53.31 $53.07 $53.17 $49.91 7,616,549
2017-04-20 $52.94 $53.37 $52.86 $53.28 $50.01 7,581,852
2017-04-19 $52.92 $53.11 $52.70 $52.80 $49.56 7,260,503
2017-04-18 $52.71 $52.94 $52.63 $52.84 $49.60 6,243,585
2017-04-17 $52.53 $52.87 $52.53 $52.85 $49.60 7,066,033
2017-04-13 $52.52 $52.87 $52.37 $52.37 $49.15 9,766,588
2017-04-12 $52.71 $52.77 $52.48 $52.58 $49.35 8,684,215
2017-04-11 $52.87 $52.95 $52.33 $52.76 $49.52 8,457,095
2017-04-10 $53.09 $53.22 $52.85 $52.96 $49.71 4,843,637
2017-04-07 $53.01 $53.20 $52.87 $53.06 $49.80 6,469,388
2017-04-06 $53.14 $53.25 $52.96 $53.09 $49.83 6,935,088
2017-04-05 $53.35 $53.71 $53.03 $53.08 $49.82 10,477,873
2017-04-04 $53.04 $53.30 $53.02 $53.30 $50.03 7,520,797
2017-04-03 $53.36 $53.44 $52.94 $53.26 $49.99 13,017,887
2017-03-31 $53.36 $53.49 $53.25 $53.31 $50.04 6,103,498
2017-03-30 $53.27 $53.48 $53.23 $53.41 $50.13 8,754,343
2017-03-29 $53.20 $53.34 $53.08 $53.31 $50.04 5,705,132
2017-03-28 $52.79 $53.34 $52.70 $53.22 $49.95 8,453,958
2017-03-27 $52.40 $52.95 $52.33 $52.84 $49.60 6,845,008
2017-03-24 $52.98 $53.16 $52.66 $52.84 $49.60 13,140,900
2017-03-23 $52.86 $53.02 $52.72 $52.80 $49.56 11,359,352
2017-03-22 $52.62 $53.02 $52.55 $52.94 $49.69 11,383,320
2017-03-21 $53.53 $53.66 $52.59 $52.61 $49.38 14,905,546
2017-03-20 $53.35 $53.51 $53.24 $53.37 $50.09 4,541,841
2017-03-17 $53.43 $53.51 $53.32 $53.34 $50.06 6,895,356
2017-03-16 $53.60 $53.62 $53.37 $53.43 $49.96 10,977,953
2017-03-15 $53.12 $53.49 $52.96 $53.40 $49.93 8,933,564
2017-03-14 $53.12 $53.12 $52.84 $53.04 $49.59 7,239,872
2017-03-13 $53.11 $53.22 $53.06 $53.16 $49.70 7,461,245
2017-03-10 $53.08 $53.22 $52.89 $53.11 $49.66 7,354,788
2017-03-09 $52.85 $52.91 $52.57 $52.83 $49.40 7,650,187
2017-03-08 $52.84 $53.00 $52.77 $52.84 $49.41 5,680,931
2017-03-07 $52.74 $53.00 $52.70 $52.78 $49.35 6,980,276
2017-03-06 $52.64 $52.87 $52.55 $52.78 $49.35 6,715,162
2017-03-03 $52.70 $52.86 $52.59 $52.86 $49.42 7,856,975
2017-03-02 $53.04 $53.05 $52.71 $52.74 $49.31 7,170,112
2017-03-01 $52.67 $53.16 $52.55 $53.09 $49.64 9,095,297
2017-02-28 $52.51 $52.56 $52.27 $52.35 $48.95 7,620,997
2017-02-27 $52.62 $52.62 $52.48 $52.60 $49.18 7,975,631
2017-02-24 $52.20 $52.65 $52.17 $52.63 $49.21 7,772,205
2017-02-23 $52.59 $52.63 $52.28 $52.51 $49.10 6,702,668
2017-02-22 $52.41 $52.56 $52.30 $52.52 $49.11 6,884,815
2017-02-21 $52.30 $52.48 $52.22 $52.46 $49.05 7,618,703
2017-02-17 $51.95 $52.19 $51.87 $52.19 $48.80 7,087,697
2017-02-16 $51.96 $52.15 $51.89 $52.01 $48.63 7,061,549
2017-02-15 $51.68 $51.93 $51.63 $51.89 $48.52 5,947,517
2017-02-14 $51.49 $51.72 $51.34 $51.72 $48.36 6,233,755
2017-02-13 $51.41 $51.61 $51.34 $51.55 $48.20 6,579,703
2017-02-10 $51.29 $51.40 $51.16 $51.32 $47.98 4,177,870
2017-02-09 $51.04 $51.30 $51.01 $51.17 $47.84 4,870,022
2017-02-08 $50.97 $51.09 $50.78 $51.01 $47.69 6,353,085
2017-02-07 $50.82 $50.98 $50.78 $50.92 $47.61 10,053,184
2017-02-06 $50.62 $50.73 $50.49 $50.72 $47.42 6,726,518
2017-02-03 $50.55 $50.76 $50.54 $50.69 $47.39 6,833,575
2017-02-02 $50.31 $50.45 $50.10 $50.36 $47.09 8,598,869
2017-02-01 $50.54 $50.62 $50.18 $50.46 $47.18 11,681,043
2017-01-31 $50.17 $50.22 $49.86 $50.08 $46.82 9,550,330
2017-01-30 $50.57 $50.57 $50.10 $50.33 $47.06 8,446,377
2017-01-27 $50.72 $50.83 $50.63 $50.74 $47.44 6,022,812
2017-01-26 $50.67 $50.71 $50.40 $50.54 $47.25 7,125,788
2017-01-25 $50.47 $50.68 $50.43 $50.68 $47.39 9,197,791
2017-01-24 $49.85 $50.28 $49.83 $50.20 $46.94 6,510,953
2017-01-23 $49.75 $49.91 $49.54 $49.89 $46.65 11,977,629
2017-01-20 $49.75 $49.93 $49.67 $49.80 $46.56 8,755,400
2017-01-19 $49.60 $49.78 $49.44 $49.53 $46.31 7,250,031
2017-01-18 $49.61 $49.67 $49.48 $49.60 $46.38 6,157,501
2017-01-17 $49.53 $49.61 $49.36 $49.47 $46.25 4,825,753
2017-01-13 $49.51 $49.75 $49.51 $49.66 $46.43 4,832,928
2017-01-12 $49.44 $49.57 $49.04 $49.51 $46.29 6,862,721
2017-01-11 $49.31 $49.63 $49.25 $49.63 $46.40 7,586,507
2017-01-10 $49.40 $49.57 $49.23 $49.40 $46.19 7,735,815
2017-01-09 $49.43 $49.55 $49.36 $49.39 $46.18 8,313,464
2017-01-06 $49.04 $49.47 $48.90 $49.40 $46.19 8,750,635
2017-01-05 $48.91 $49.16 $48.85 $49.04 $45.85 5,502,865
2017-01-04 $48.83 $49.03 $48.80 $48.96 $45.78 7,223,081
2017-01-03 $48.67 $48.96 $48.50 $48.79 $45.62 13,940,564
2016-12-30 $48.85 $48.85 $48.21 $48.36 $45.22 8,501,616
2016-12-29 $48.73 $48.87 $48.62 $48.74 $45.57 4,796,544
2016-12-28 $49.23 $49.30 $48.71 $48.73 $45.56 7,777,513
2016-12-27 $49.02 $49.40 $49.00 $49.17 $45.97 6,840,653
2016-12-23 $48.87 $48.98 $48.78 $48.97 $45.79 6,357,853
2016-12-22 $49.02 $49.05 $48.77 $48.92 $45.74 11,105,195
2016-12-21 $49.10 $49.12 $48.92 $49.02 $45.83 4,623,581
2016-12-20 $49.07 $49.20 $49.00 $49.12 $45.93 5,706,485
2016-12-19 $48.63 $49.10 $48.59 $48.94 $45.76 6,626,790
2016-12-16 $49.08 $49.09 $48.52 $48.59 $45.43 10,565,536
2016-12-15 $49.00 $49.41 $48.92 $49.16 $45.76 11,570,018
2016-12-14 $49.14 $49.33 $48.84 $48.94 $45.56 17,915,012
2016-12-13 $48.71 $49.35 $48.68 $49.11 $45.71 13,966,966
2016-12-12 $48.50 $48.61 $48.35 $48.50 $45.15 9,585,230
2016-12-09 $48.48 $48.65 $48.40 $48.65 $45.29 12,307,454
2016-12-08 $48.20 $48.51 $48.07 $48.30 $44.96 9,674,651
2016-12-07 $47.25 $48.22 $47.22 $48.18 $44.85 9,972,934
2016-12-06 $47.25 $47.36 $47.06 $47.28 $44.01 9,254,789
2016-12-05 $46.95 $47.26 $46.76 $47.14 $43.88 9,005,036
2016-12-02 $46.48 $46.80 $46.37 $46.69 $43.46 10,052,653
2016-12-01 $47.44 $47.56 $46.39 $46.52 $43.30 21,865,579
2016-11-30 $48.14 $48.14 $47.49 $47.50 $44.22 11,816,590
2016-11-29 $48.01 $48.30 $47.90 $48.07 $44.75 5,928,430
2016-11-28 $47.96 $48.26 $47.93 $48.04 $44.72 7,487,843
2016-11-25 $47.83 $48.01 $47.78 $48.00 $44.68 3,109,508
2016-11-23 $47.96 $47.96 $47.63 $47.80 $44.49 8,116,794
2016-11-22 $48.00 $48.07 $47.88 $47.99 $44.67 8,488,987
2016-11-21 $47.53 $47.88 $47.46 $47.84 $44.53 8,975,710
2016-11-18 $47.51 $47.61 $47.27 $47.36 $44.09 8,822,991
2016-11-17 $47.16 $47.44 $47.05 $47.40 $44.12 8,524,101
2016-11-16 $46.56 $47.13 $46.50 $47.10 $43.84 10,124,244
2016-11-15 $46.33 $46.83 $46.31 $46.67 $43.44 17,370,746
2016-11-14 $46.77 $46.80 $45.80 $46.02 $42.84 18,970,968
2016-11-11 $46.33 $46.83 $46.33 $46.73 $43.50 14,091,551
2016-11-10 $47.62 $47.62 $45.94 $46.59 $43.37 39,515,508
2016-11-09 $46.69 $47.43 $46.44 $47.35 $44.08 27,127,929
2016-11-08 $47.09 $47.61 $47.04 $47.41 $44.13 9,779,131
2016-11-07 $46.86 $47.20 $46.75 $47.18 $43.92 13,225,998
2016-11-04 $46.22 $46.55 $46.06 $46.18 $42.99 8,153,667
2016-11-03 $46.58 $46.68 $46.24 $46.26 $43.06 10,125,626
2016-11-02 $47.01 $47.15 $46.60 $46.71 $43.48 8,167,190
2016-11-01 $47.52 $47.57 $46.69 $47.01 $43.76 9,065,190
2016-10-31 $47.56 $47.63 $47.42 $47.42 $44.14 5,879,960
2016-10-28 $47.62 $47.93 $47.32 $47.44 $44.16 10,418,875
2016-10-27 $47.76 $47.77 $47.43 $47.49 $44.21 8,821,067
2016-10-26 $47.42 $47.81 $47.40 $47.55 $44.26 6,279,706
2016-10-25 $48.06 $48.06 $47.73 $47.82 $44.51 4,362,405
2016-10-24 $47.78 $48.02 $47.74 $47.99 $44.67 5,350,040
2016-10-21 $47.47 $47.56 $47.34 $47.53 $44.24 8,076,945
2016-10-20 $47.50 $47.52 $47.17 $47.40 $44.12 6,148,003
2016-10-19 $47.50 $47.67 $47.41 $47.62 $44.33 5,034,977
2016-10-18 $47.62 $47.74 $47.47 $47.53 $44.24 5,058,937
2016-10-17 $47.37 $47.47 $47.24 $47.27 $44.00 5,075,076
2016-10-14 $47.38 $47.69 $47.33 $47.37 $44.09 9,448,281
2016-10-13 $47.18 $47.34 $46.79 $47.19 $43.93 9,669,204
2016-10-12 $47.45 $47.62 $47.21 $47.49 $44.21 5,520,367
2016-10-11 $47.95 $48.01 $47.20 $47.41 $44.13 8,727,329
2016-10-10 $47.87 $48.06 $47.84 $47.95 $44.63 6,657,950
2016-10-07 $47.79 $47.85 $47.39 $47.62 $44.33 6,073,940
2016-10-06 $47.68 $47.80 $47.47 $47.75 $44.45 5,005,774
2016-10-05 $47.60 $47.75 $47.55 $47.64 $44.35 9,007,846
2016-10-04 $47.80 $47.88 $47.30 $47.47 $44.19 8,902,234
2016-10-03 $47.65 $47.76 $47.53 $47.64 $44.35 6,231,442
2016-09-30 $47.64 $47.93 $47.60 $47.78 $44.48 9,255,328
2016-09-29 $47.76 $47.88 $47.39 $47.53 $44.24 11,406,897
2016-09-28 $47.77 $47.84 $47.52 $47.82 $44.51 9,048,720
2016-09-27 $47.27 $47.75 $47.15 $47.73 $44.43 8,784,549
2016-09-26 $47.29 $47.37 $47.12 $47.21 $43.95 9,620,379
2016-09-23 $47.90 $47.90 $47.41 $47.49 $44.21 11,986,538
2016-09-22 $47.90 $47.97 $47.79 $47.91 $44.60 10,498,539
2016-09-21 $47.27 $47.65 $47.09 $47.62 $44.33 12,047,883
2016-09-20 $47.28 $47.37 $47.03 $47.09 $43.83 5,001,096
2016-09-19 $47.33 $47.56 $46.99 $47.12 $43.86 7,121,315
2016-09-16 $47.40 $47.40 $47.00 $47.21 $43.95 15,883,059
2016-09-15 $46.91 $47.67 $46.81 $47.58 $44.11 16,319,048
2016-09-14 $46.60 $47.10 $46.59 $46.81 $43.39 17,108,742
2016-09-13 $46.75 $46.92 $46.40 $46.59 $43.19 17,358,765
2016-09-12 $45.93 $47.03 $45.86 $46.93 $43.50 19,010,477
2016-09-09 $46.89 $47.06 $46.16 $46.16 $42.79 16,809,191
2016-09-08 $47.54 $47.55 $47.20 $47.32 $43.87 8,302,600
2016-09-07 $47.59 $47.72 $47.46 $47.71 $44.23 11,584,977
2016-09-06 $47.38 $47.59 $47.32 $47.59 $44.12 15,107,377
2016-09-02 $47.37 $47.48 $47.14 $47.35 $43.89 6,907,166
2016-09-01 $46.98 $47.18 $46.77 $47.14 $43.70 9,239,600
2016-08-31 $47.01 $47.06 $46.84 $46.99 $43.56 11,161,161
2016-08-30 $47.14 $47.24 $46.91 $47.07 $43.63 5,718,155
2016-08-29 $47.03 $47.30 $47.03 $47.23 $43.78 6,982,507
2016-08-26 $47.00 $47.39 $46.80 $47.05 $43.62 12,113,571
2016-08-25 $46.85 $47.09 $46.77 $47.03 $43.60 5,912,652
2016-08-24 $47.17 $47.19 $46.82 $46.93 $43.50 6,823,780
2016-08-23 $47.16 $47.30 $47.15 $47.19 $43.75 8,315,308
2016-08-22 $46.89 $47.07 $46.81 $47.02 $43.59 4,628,665
2016-08-19 $46.86 $47.06 $46.75 $47.02 $43.59 4,788,309
2016-08-18 $46.96 $47.04 $46.82 $46.99 $43.56 3,543,209
2016-08-17 $47.01 $47.03 $46.70 $46.97 $43.54 5,287,546
2016-08-16 $47.26 $47.26 $46.99 $46.99 $43.56 4,538,978
2016-08-15 $47.17 $47.43 $47.14 $47.34 $43.88 8,280,742
2016-08-12 $47.15 $47.15 $47.01 $47.11 $43.67 3,468,714
2016-08-11 $47.14 $47.29 $47.09 $47.16 $43.72 5,259,325
2016-08-10 $47.16 $47.18 $46.93 $46.99 $43.56 3,556,299
2016-08-09 $47.04 $47.26 $47.04 $47.14 $43.70 14,918,477
2016-08-08 $47.10 $47.22 $46.94 $47.04 $43.61 5,219,585
2016-08-05 $46.75 $47.07 $46.70 $47.05 $43.62 6,063,052
2016-08-04 $46.36 $46.62 $46.32 $46.60 $43.20 8,376,364
2016-08-03 $46.15 $46.35 $46.14 $46.35 $42.97 7,980,840
2016-08-02 $46.45 $46.55 $45.97 $46.19 $42.82 11,112,406
2016-08-01 $46.45 $46.63 $46.37 $46.54 $43.14 7,841,696
2016-07-29 $46.48 $46.56 $46.31 $46.45 $43.06 10,589,749
2016-07-28 $46.31 $46.42 $46.10 $46.28 $42.90 6,329,670
2016-07-27 $46.37 $46.37 $46.03 $46.25 $42.87 10,910,076
2016-07-26 $45.82 $46.01 $45.65 $45.87 $42.52 9,057,655
2016-07-25 $45.75 $45.86 $45.63 $45.77 $42.43 4,244,901
2016-07-22 $45.53 $45.83 $45.43 $45.83 $42.49 4,707,250
2016-07-21 $45.81 $45.87 $45.45 $45.56 $42.23 5,458,675
2016-07-20 $45.56 $45.88 $45.50 $45.80 $42.46 5,366,295
2016-07-19 $45.23 $45.32 $45.14 $45.21 $41.91 4,449,970
2016-07-18 $45.08 $45.36 $45.00 $45.31 $42.00 4,107,249
2016-07-15 $45.20 $45.20 $44.88 $45.01 $41.72 4,864,805
2016-07-14 $45.01 $45.15 $44.91 $45.05 $41.76 15,488,184
2016-07-13 $44.88 $44.91 $44.73 $44.76 $41.49 10,609,441
2016-07-12 $44.69 $44.81 $44.55 $44.75 $41.48 16,042,716
2016-07-11 $44.27 $44.49 $44.23 $44.39 $41.15 5,814,047
2016-07-08 $43.66 $44.16 $43.61 $44.13 $40.91 12,748,165
2016-07-07 $43.41 $43.65 $43.29 $43.45 $40.28 6,166,060
2016-07-06 $43.01 $43.46 $42.86 $43.45 $40.28 7,850,842
2016-07-05 $43.24 $43.30 $43.02 $43.15 $40.00 8,680,740
2016-07-01 $43.40 $43.60 $43.34 $43.47 $40.30 7,474,705
2016-06-30 $43.00 $43.39 $42.90 $43.37 $40.20 13,355,324
2016-06-29 $42.54 $42.97 $42.53 $42.90 $39.77 10,504,239
2016-06-28 $41.89 $42.25 $41.82 $42.25 $39.17 13,244,697
2016-06-27 $41.97 $41.97 $41.26 $41.43 $38.41 18,516,994
2016-06-24 $42.42 $43.14 $42.19 $42.28 $39.19 23,622,979
2016-06-23 $43.66 $44.01 $43.50 $43.97 $40.76 9,761,852
2016-06-22 $43.54 $43.70 $43.33 $43.38 $40.21 6,495,250
2016-06-21 $43.36 $43.63 $43.32 $43.53 $40.35 5,743,865
2016-06-20 $43.43 $43.61 $43.22 $43.23 $40.07 6,855,969
2016-06-17 $43.25 $43.35 $42.86 $43.05 $39.91 11,465,214
2016-06-16 $43.24 $43.62 $43.00 $43.55 $40.17 9,596,270
2016-06-15 $43.64 $43.73 $43.41 $43.46 $40.09 7,077,108
2016-06-14 $43.37 $43.64 $43.26 $43.57 $40.19 8,420,593
2016-06-13 $43.57 $43.83 $43.46 $43.47 $40.10 11,852,077
2016-06-10 $43.96 $44.11 $43.81 $43.96 $40.55 8,282,597
2016-06-09 $44.11 $44.35 $44.08 $44.30 $40.87 12,919,521
2016-06-08 $44.19 $44.36 $44.12 $44.29 $40.86 8,158,477
2016-06-07 $44.16 $44.30 $44.15 $44.20 $40.77 4,409,439
2016-06-06 $43.97 $44.18 $43.93 $44.02 $40.61 8,635,585
2016-06-03 $43.98 $44.04 $43.70 $43.94 $40.53 8,304,713
2016-06-02 $43.90 $44.04 $43.68 $44.04 $40.63 7,764,500
2016-06-01 $44.04 $44.20 $43.97 $44.08 $40.66 6,885,457
2016-05-31 $44.14 $44.25 $43.93 $44.19 $40.76 12,371,423
2016-05-27 $43.88 $44.16 $43.83 $44.10 $40.68 7,788,018
2016-05-26 $43.75 $43.96 $43.66 $43.89 $40.49 6,517,143
2016-05-25 $43.63 $43.89 $43.57 $43.75 $40.36 9,841,925
2016-05-24 $42.82 $43.52 $42.82 $43.45 $40.08 9,460,861
2016-05-23 $42.71 $42.89 $42.61 $42.65 $39.34 8,427,695
2016-05-20 $42.45 $42.83 $42.42 $42.73 $39.42 5,872,937
2016-05-19 $42.35 $42.40 $41.97 $42.22 $38.95 8,634,847
2016-05-18 $42.26 $42.78 $42.20 $42.45 $39.16 10,903,724
2016-05-17 $42.67 $42.88 $42.24 $42.37 $39.09 9,940,068
2016-05-16 $42.25 $42.90 $42.25 $42.80 $39.48 6,394,168
2016-05-13 $42.36 $42.62 $42.16 $42.21 $38.94 10,921,355
2016-05-12 $42.65 $42.65 $42.10 $42.37 $39.09 9,336,628
2016-05-11 $42.69 $42.93 $42.49 $42.49 $39.20 7,152,065
2016-05-10 $42.38 $42.80 $42.33 $42.80 $39.48 13,920,189
2016-05-09 $42.27 $42.45 $42.22 $42.25 $38.98 7,541,183
2016-05-06 $41.76 $42.25 $41.76 $42.25 $38.98 9,229,886
2016-05-05 $42.04 $42.14 $41.84 $41.94 $38.69 13,559,918
2016-05-04 $41.86 $42.04 $41.80 $41.92 $38.67 11,245,655
2016-05-03 $42.15 $42.24 $41.91 $42.05 $38.79 12,531,192
2016-05-02 $42.22 $42.49 $42.04 $42.44 $39.15 12,552,678
2016-04-29 $42.26 $42.33 $41.82 $42.13 $38.86 11,896,165
2016-04-28 $43.11 $43.26 $42.36 $42.50 $39.21 22,669,609
2016-04-27 $42.69 $43.09 $42.53 $43.04 $39.70 12,779,279
2016-04-26 $43.50 $43.60 $43.10 $43.24 $39.89 7,364,094
2016-04-25 $43.32 $43.47 $43.21 $43.45 $40.08 9,357,526
2016-04-22 $43.51 $43.73 $43.21 $43.44 $40.07 14,924,392
2016-04-21 $44.31 $44.40 $44.10 $44.21 $40.78 11,277,897
2016-04-20 $44.32 $44.57 $44.19 $44.37 $40.93 6,877,832
2016-04-19 $44.61 $44.66 $44.03 $44.28 $40.85 6,470,867
2016-04-18 $44.21 $44.53 $44.14 $44.53 $41.08 7,112,870
2016-04-15 $44.45 $44.57 $44.25 $44.34 $40.90 6,460,875
2016-04-14 $44.46 $44.65 $44.36 $44.51 $41.06 6,502,749
2016-04-13 $44.33 $44.59 $44.28 $44.52 $41.07 7,876,600
2016-04-12 $43.85 $44.11 $43.55 $44.07 $40.65 9,591,974
2016-04-11 $44.08 $44.34 $43.77 $43.77 $40.38 8,138,485
2016-04-08 $44.12 $44.29 $43.74 $43.89 $40.49 8,762,796
2016-04-07 $44.21 $44.30 $43.72 $43.89 $40.49 10,631,220
2016-04-06 $44.11 $44.53 $43.95 $44.53 $41.08 11,138,477
2016-04-05 $44.24 $44.35 $44.01 $44.10 $40.68 10,726,139
2016-04-04 $44.63 $44.73 $44.44 $44.53 $41.08 7,646,170
2016-04-01 $44.05 $44.72 $44.01 $44.70 $41.24 9,654,907
2016-03-31 $44.39 $44.58 $44.28 $44.36 $40.92 14,594,927
2016-03-30 $44.42 $44.67 $44.35 $44.45 $41.00 10,988,322
2016-03-29 $43.43 $44.22 $43.38 $44.19 $40.76 10,081,507
2016-03-28 $43.66 $43.72 $43.43 $43.51 $40.14 6,407,959
2016-03-24 $43.31 $43.62 $43.25 $43.62 $40.24 6,743,333
2016-03-23 $43.69 $43.74 $43.41 $43.50 $40.13 10,675,071
2016-03-22 $43.54 $43.92 $43.54 $43.75 $40.36 13,112,858
2016-03-21 $43.49 $43.76 $43.47 $43.74 $40.35 8,003,471
2016-03-18 $43.69 $43.72 $43.40 $43.59 $40.21 9,414,370
2016-03-17 $43.50 $43.88 $43.45 $43.74 $40.15 9,366,955
2016-03-16 $42.88 $43.65 $42.87 $43.58 $40.00 14,756,858
2016-03-15 $42.75 $43.12 $42.73 $43.08 $39.54 6,321,100
2016-03-14 $42.74 $43.00 $42.72 $42.92 $39.39 10,060,929
2016-03-11 $42.64 $42.88 $42.54 $42.87 $39.35 8,820,147
2016-03-10 $42.44 $42.63 $41.70 $42.22 $38.75 12,938,424
2016-03-09 $41.96 $42.27 $41.96 $42.26 $38.79 12,158,586
2016-03-08 $41.91 $42.25 $41.75 $41.90 $38.46 11,620,644
2016-03-07 $42.18 $42.35 $41.85 $42.16 $38.70 15,813,389
2016-03-04 $42.32 $42.63 $42.15 $42.42 $38.94 7,885,913
2016-03-03 $42.33 $42.34 $41.98 $42.31 $38.83 7,883,785
2016-03-02 $42.04 $42.31 $41.97 $42.31 $38.83 8,748,244
2016-03-01 $41.32 $42.19 $41.26 $42.19 $38.72 12,304,420
2016-02-29 $41.22 $41.61 $40.97 $40.97 $37.60 13,601,895
2016-02-26 $41.60 $41.64 $41.17 $41.26 $37.87 9,772,945
2016-02-25 $41.00 $41.39 $40.68 $41.37 $37.97 9,403,419
2016-02-24 $40.11 $40.94 $39.90 $40.86 $37.50 10,144,362
2016-02-23 $41.03 $41.07 $40.47 $40.55 $37.22 8,189,484
2016-02-22 $41.03 $41.26 $40.97 $41.20 $37.82 6,590,650
2016-02-19 $40.48 $40.78 $40.38 $40.66 $37.32 8,579,309
2016-02-18 $40.93 $40.98 $40.55 $40.63 $37.29 11,578,396
2016-02-17 $40.20 $40.87 $40.15 $40.79 $37.44 11,128,701
2016-02-16 $39.71 $39.98 $39.50 $39.97 $36.69 10,293,100
2016-02-12 $39.04 $39.30 $38.82 $39.27 $36.04 10,892,423
2016-02-11 $38.33 $38.98 $38.25 $38.73 $35.55 24,625,008
2016-02-10 $39.08 $39.54 $38.79 $38.83 $35.64 16,974,501
2016-02-09 $38.46 $39.30 $38.40 $38.75 $35.57 24,755,256
2016-02-08 $38.84 $39.04 $38.26 $38.93 $35.73 24,820,801
2016-02-05 $40.48 $40.55 $39.34 $39.50 $36.26 23,777,375
2016-02-04 $40.52 $40.91 $40.21 $40.64 $37.30 18,203,043
2016-02-03 $40.91 $40.93 $39.97 $40.60 $37.26 21,506,247
2016-02-02 $41.27 $41.28 $40.52 $40.65 $37.31 13,951,155
2016-02-01 $41.07 $41.58 $41.04 $41.39 $37.99 14,796,820
2016-01-29 $40.31 $41.27 $40.23 $41.24 $37.85 16,113,114
2016-01-28 $40.05 $40.13 $39.50 $39.98 $36.70 17,566,301
2016-01-27 $39.97 $40.21 $39.29 $39.47 $36.23 18,022,352
2016-01-26 $40.07 $40.39 $39.82 $40.30 $36.99 11,473,431
2016-01-25 $40.16 $40.51 $39.84 $39.91 $36.63 10,480,637
2016-01-22 $40.04 $40.39 $39.98 $40.38 $37.06 11,248,235
2016-01-21 $39.29 $39.86 $38.80 $39.29 $36.06 22,135,853
2016-01-20 $38.71 $39.46 $38.03 $39.07 $35.86 29,631,795
2016-01-19 $39.80 $39.87 $39.03 $39.38 $36.14 19,658,550
2016-01-15 $39.16 $39.72 $38.86 $39.34 $36.11 20,176,559
2016-01-14 $39.90 $40.79 $39.43 $40.48 $37.15 19,795,463
2016-01-13 $41.13 $41.13 $39.66 $39.73 $36.47 21,962,326
2016-01-12 $40.78 $40.92 $40.31 $40.83 $37.48 15,841,629
2016-01-11 $40.37 $40.53 $39.85 $40.35 $37.04 19,135,121
2016-01-08 $40.76 $40.90 $40.04 $40.09 $36.80 19,232,804
2016-01-07 $40.79 $41.32 $40.39 $40.41 $37.09 16,840,337
2016-01-06 $41.54 $41.92 $41.39 $41.64 $38.22 13,858,165
2016-01-05 $42.40 $42.50 $41.97 $42.16 $38.70 15,983,348
2016-01-04 $42.06 $42.28 $41.61 $42.27 $38.80 21,638,628
2015-12-31 $43.29 $43.32 $42.83 $42.83 $39.31 8,834,468
2015-12-30 $43.79 $43.79 $43.44 $43.44 $39.87 7,196,520
2015-12-29 $43.48 $43.92 $43.39 $43.81 $40.21 6,809,184
2015-12-28 $43.09 $43.25 $42.85 $43.22 $39.67 7,177,228
2015-12-24 $43.30 $43.36 $43.20 $43.25 $39.70 2,457,019
2015-12-23 $43.14 $43.31 $43.00 $43.27 $39.72 8,044,750
2015-12-22 $42.76 $42.98 $42.56 $42.91 $39.38 9,482,497
2015-12-21 $42.52 $42.63 $42.24 $42.60 $39.10 11,163,219
2015-12-18 $42.88 $42.97 $42.10 $42.17 $38.71 22,813,935
2015-12-17 $44.09 $44.09 $43.21 $43.22 $39.47 12,108,646
2015-12-16 $43.59 $43.99 $43.15 $43.91 $40.10 18,173,802
2015-12-15 $43.46 $43.62 $43.26 $43.32 $39.56 17,021,931
2015-12-14 $42.79 $43.14 $42.35 $43.13 $39.39 21,025,527
2015-12-11 $43.23 $43.34 $42.77 $42.80 $39.08 16,959,269
2015-12-10 $43.71 $44.04 $43.58 $43.71 $39.91 9,073,446
2015-12-09 $44.05 $44.38 $43.38 $43.59 $39.81 16,254,221
2015-12-08 $43.97 $44.36 $43.84 $44.24 $40.40 11,378,344
2015-12-07 $44.52 $44.56 $44.14 $44.35 $40.50 12,814,944
2015-12-04 $43.63 $44.65 $43.54 $44.57 $40.70 12,840,171
2015-12-03 $44.19 $44.32 $43.29 $43.50 $39.72 11,854,265
2015-12-02 $44.40 $44.57 $44.02 $44.07 $40.24 9,697,088
2015-12-01 $44.14 $44.36 $44.05 $44.35 $40.50 7,779,488
2015-11-30 $43.97 $44.10 $43.81 $43.96 $40.14 17,025,593
2015-11-27 $43.86 $43.99 $43.79 $43.91 $40.10 3,800,711
2015-11-25 $43.96 $43.97 $43.80 $43.81 $40.01 6,576,566
2015-11-24 $43.61 $44.09 $43.51 $43.95 $40.13 11,303,412
2015-11-23 $44.23 $44.25 $43.78 $43.94 $40.12 7,227,077
2015-11-20 $44.06 $44.22 $44.01 $44.20 $40.36 7,288,117
2015-11-19 $43.72 $44.09 $43.71 $43.88 $40.07 9,367,494
2015-11-18 $43.23 $43.72 $43.18 $43.68 $39.89 10,166,809
2015-11-17 $43.11 $43.36 $42.94 $43.03 $39.29 9,394,355
2015-11-16 $42.30 $43.03 $42.28 $43.02 $39.28 9,079,200
2015-11-13 $43.07 $43.13 $42.36 $42.37 $38.69 15,044,828
2015-11-12 $43.39 $43.60 $43.21 $43.22 $39.47 8,033,808
2015-11-11 $43.72 $43.94 $43.53 $43.60 $39.81 8,201,149
2015-11-10 $43.66 $43.67 $43.44 $43.62 $39.83 17,273,264
2015-11-09 $44.21 $44.21 $43.70 $43.91 $40.10 10,146,232
2015-11-06 $44.14 $44.36 $43.98 $44.34 $40.49 6,868,946
2015-11-05 $44.36 $44.58 $44.10 $44.19 $40.35 6,728,787
2015-11-04 $44.37 $44.44 $44.21 $44.32 $40.47 7,298,611
2015-11-03 $43.90 $44.43 $43.82 $44.27 $40.43 6,879,046
2015-11-02 $43.73 $44.06 $43.62 $44.04 $40.22 13,743,283
2015-10-30 $44.01 $44.02 $43.64 $43.65 $39.86 9,339,523
2015-10-29 $43.80 $44.00 $43.67 $43.94 $40.12 7,609,015
2015-10-28 $43.61 $44.06 $43.48 $44.06 $40.23 14,779,452
2015-10-27 $43.56 $43.68 $43.36 $43.41 $39.64 7,678,977
2015-10-26 $43.79 $43.79 $43.50 $43.66 $39.87 8,288,147
2015-10-23 $43.70 $44.00 $43.56 $43.83 $40.02 16,691,718
2015-10-22 $42.00 $42.73 $42.00 $42.64 $38.94 14,235,997
2015-10-21 $42.11 $42.22 $41.65 $41.70 $38.08 9,417,169
2015-10-20 $41.96 $42.14 $41.85 $42.02 $38.37 5,928,927
2015-10-19 $41.88 $42.13 $41.76 $42.13 $38.47 7,092,059
2015-10-16 $42.00 $42.00 $41.72 $41.97 $38.33 7,486,266
2015-10-15 $41.53 $41.91 $41.51 $41.89 $38.25 8,421,884
2015-10-14 $41.32 $41.61 $41.25 $41.36 $37.77 12,756,050
2015-10-13 $41.31 $41.69 $41.30 $41.44 $37.84 8,951,820
2015-10-12 $41.57 $41.60 $41.35 $41.53 $37.92 6,343,682
2015-10-09 $41.42 $41.51 $41.25 $41.48 $37.88 11,376,513
2015-10-08 $40.95 $41.38 $40.75 $41.30 $37.71 15,374,751
2015-10-07 $41.14 $41.28 $40.62 $41.11 $37.54 15,218,922
2015-10-06 $40.73 $41.01 $40.72 $40.92 $37.37 9,857,852
2015-10-05 $40.33 $40.97 $40.25 $40.87 $37.32 8,568,850
2015-10-02 $39.06 $40.08 $38.92 $40.08 $36.60 14,917,041
2015-10-01 $39.50 $39.64 $38.99 $39.52 $36.09 13,518,040
2015-09-30 $39.20 $39.56 $39.09 $39.51 $36.08 12,253,587
2015-09-29 $39.00 $39.26 $38.45 $38.73 $35.37 13,103,413
2015-09-28 $39.64 $39.70 $38.88 $38.90 $35.52 12,328,301
2015-09-25 $40.25 $40.30 $39.63 $39.81 $36.35 10,828,509
2015-09-24 $39.43 $39.99 $39.22 $39.88 $36.42 11,028,166
2015-09-23 $39.92 $40.03 $39.66 $39.88 $36.42 5,678,204
2015-09-22 $39.81 $39.97 $39.53 $39.78 $36.33 12,287,703
2015-09-21 $40.13 $40.58 $40.09 $40.46 $36.95 6,960,565
2015-09-18 $40.11 $40.48 $39.97 $40.06 $36.58 18,115,054
2015-09-17 $40.88 $41.40 $40.63 $40.77 $37.06 16,782,643
2015-09-16 $40.83 $41.09 $40.78 $41.05 $37.31 7,718,131
2015-09-15 $40.49 $40.99 $40.38 $40.88 $37.16 8,805,981
2015-09-14 $40.63 $40.67 $40.26 $40.36 $36.69 7,445,376
2015-09-11 $39.99 $40.46 $39.98 $40.46 $36.78 6,859,696
2015-09-10 $39.81 $40.50 $39.79 $40.27 $36.61 14,024,421
2015-09-09 $40.66 $40.86 $39.79 $39.87 $36.24 9,652,295
2015-09-08 $40.05 $40.43 $39.95 $40.40 $36.72 9,449,534
2015-09-04 $39.38 $39.58 $39.11 $39.30 $35.72 13,780,461
2015-09-03 $40.10 $40.43 $39.79 $39.91 $36.28 11,031,133
2015-09-02 $39.52 $39.92 $39.14 $39.88 $36.25 12,685,139
2015-09-01 $39.38 $39.72 $38.75 $38.94 $35.40 21,288,546

Technology Select Sector SPDR ETF (XLK) News Headlines

'Big Short' investor Steve Eisman worries 'everybody is coming into the year feeling too good,' sees room for disappointment

Steve Eisman of Neuberger Berman sees little tolerance for things going wrong. He warns the Federal Reserve will likely cut rates fewer times than ex…

cnbc.com Jan. 3, 2024

Some options trades for avoiding an asset bubble and other macroeconomic troubles

There's a current macroeconomic debate among notable investors about whether the U.S. is headed for a debt cliff facilitated by the Federal Reserve's…

cnbc.com Jan. 11, 2024

A bearish options bet that capitalizes on a double-top forming in this high-flying sector

A closer look at the 1-year daily chart of the Consumer Discretionary Select Sector (XLY) reveals the formation of a double-top pattern.

cnbc.com Feb. 21, 2024
Similar Companies to Technology Select Sector SPDR ETF (XLK) 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.