SPDR NYSE Technology ETF (XNTK) Exchange: NYSE ARCA

Data as of May 2, 2025

$183.61 ($1.12) 0.61%

SPDR NYSE Technology ETF - Daily Information
Click for more stock information on SPDR NYSE Technology ETF.
Daily Information Data
Date May 2, 2025
Open $183.23
Previous Close $183.61
High $184.68
Low $182.97
Adjusted Open $183.23
Previous Adjusted Close $183.61
Adjusted High $184.68
Adjusted Low $182.97

About SPDR NYSE Technology ETF (XNTK)

In seeking to track the performance of the NYSE Technology Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is composed of 35 leading U.S.-listed technology-related companies. The investible universe of the Index comprises all stocks in the Information Technology sector and technology-related stocks in the Consumer Discretionary sector, as defined by the Index Provider (as defined below) that are listed on major U.S. stock exchanges and meet the following criteria as of the index rebalance reference date: (i) issued by a company with a minimum market capitalization of $2 billion and (ii) have a trailing 3-month average daily traded value of $10 million. Stocks must also meet at least one of the following three revenue- and sales-based criteria: (i) have an increase in sales over the last twelve months, (ii) have only one consecutive quarter of negative sales growth over the last two years, or (iii) have revenue totals from the last four quarters that classify it within the top 75 companies within the specific industry classification designated to it by the Index Provider. Eligible stocks are then ranked based on market capitalization and liquidity, and the top 35 stocks are selected for inclusion in the Index. At least 75% of the companies included in the Index must be headquartered in the United States. The Index is equal-weighted and rebalanced annually after the close of trading on the third Friday of December. As of August 31, 2019 the Index comprised 35 stocks.The Index is sponsored by ICE Data Indices, LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR NYSE Technology ETF (XNTK)

Date Open High Low Close Adj.Close Volume
2025-04-15 $183.23 $184.68 $182.97 $183.61 $183.61 8,719
2025-04-14 $185.71 $185.89 $181.44 $182.49 $182.49 13,473
2025-04-11 $177.44 $180.91 $175.36 $180.82 $180.82 11,776
2025-04-10 $181.59 $182.22 $172.44 $178.45 $178.45 72,571
2025-04-09 $165.18 $188.10 $164.74 $186.89 $186.89 72,321
2025-04-08 $177.01 $177.70 $162.40 $164.46 $164.46 63,347
2025-04-07 $160.42 $178.27 $159.43 $169.48 $169.48 251,530
2025-04-04 $175.34 $175.34 $168.71 $169.28 $169.28 241,863
2025-04-03 $185.26 $186.72 $182.39 $182.43 $182.43 190,313
2025-04-02 $190.57 $197.02 $190.57 $195.17 $195.17 14,006
2025-04-01 $191.26 $194.01 $189.28 $193.75 $193.75 28,121
2025-03-31 $188.00 $191.98 $186.28 $191.81 $191.81 23,775
2025-03-28 $197.18 $197.18 $191.80 $192.52 $192.52 15,695
2025-03-27 $199.99 $201.55 $198.19 $198.41 $198.41 12,484
2025-03-26 $206.08 $206.08 $200.39 $201.53 $201.53 11,570
2025-03-25 $206.16 $207.21 $206.12 $206.62 $206.62 7,719
2025-03-24 $204.70 $206.42 $204.48 $206.20 $206.20 14,102
2025-03-21 $197.72 $200.92 $197.72 $200.82 $200.72 14,235
2025-03-20 $198.62 $202.42 $198.15 $200.74 $200.64 9,459
2025-03-19 $198.28 $202.65 $198.19 $201.17 $201.07 11,625
2025-03-18 $200.04 $200.04 $197.28 $198.43 $198.32 14,840
2025-03-17 $199.20 $203.88 $199.20 $202.66 $202.56 15,410
2025-03-14 $196.08 $199.50 $196.08 $199.46 $199.46 17,374
2025-03-13 $195.47 $195.49 $191.90 $192.62 $192.62 10,039
2025-03-12 $196.63 $197.35 $193.45 $196.07 $196.07 35,133
2025-03-11 $191.26 $194.18 $189.23 $192.14 $192.14 41,936
2025-03-10 $196.53 $196.53 $189.25 $191.06 $191.06 29,916
2025-03-07 $198.82 $201.94 $197.04 $201.74 $201.74 28,993
2025-03-06 $202.74 $206.25 $198.57 $199.08 $199.08 32,853
2025-03-05 $203.13 $206.90 $201.67 $206.65 $206.65 23,320
2025-03-04 $199.92 $205.19 $196.12 $201.97 $201.97 50,598
2025-03-03 $209.92 $209.92 $200.26 $201.67 $201.67 37,877
2025-02-28 $203.26 $206.51 $202.54 $206.51 $206.51 9,713
2025-02-27 $213.35 $214.03 $204.65 $204.69 $204.69 14,422
2025-02-26 $211.64 $214.02 $210.84 $212.16 $212.16 10,557
2025-02-25 $213.57 $213.57 $208.48 $209.46 $209.46 17,870
2025-02-24 $219.22 $219.22 $213.79 $214.07 $214.07 18,454
2025-02-21 $226.50 $226.77 $219.54 $219.59 $219.59 9,288
2025-02-20 $227.74 $227.74 $223.50 $225.23 $225.23 9,454
2025-02-19 $228.54 $228.54 $226.37 $226.85 $226.85 21,119
2025-02-18 $228.10 $228.88 $226.43 $228.87 $228.87 17,022
2025-02-14 $224.89 $226.14 $224.23 $226.04 $226.04 12,715
2025-02-13 $222.19 $224.88 $222.19 $224.88 $224.88 25,912
2025-02-12 $217.05 $219.99 $217.05 $219.63 $219.63 10,804
2025-02-11 $218.20 $219.88 $218.20 $218.52 $218.52 6,169
2025-02-10 $217.65 $219.34 $217.65 $219.26 $219.26 9,717
2025-02-07 $217.56 $218.91 $215.03 $215.07 $215.07 7,477
2025-02-06 $215.07 $216.29 $214.84 $216.29 $216.29 8,268
2025-02-05 $213.34 $215.30 $213.00 $215.30 $215.30 5,696
2025-02-04 $212.70 $215.73 $212.70 $215.50 $215.50 9,305
2025-02-03 $207.26 $211.81 $207.26 $210.72 $210.72 19,306
2025-01-31 $214.21 $216.59 $212.69 $212.69 $212.69 9,612
2025-01-30 $211.40 $214.21 $211.40 $213.58 $213.58 4,550
2025-01-29 $210.51 $210.78 $208.93 $210.03 $210.03 7,709
2025-01-28 $208.37 $211.01 $206.80 $210.45 $210.45 28,478
2025-01-27 $207.45 $208.94 $204.58 $206.97 $206.97 18,503
2025-01-24 $217.41 $217.41 $214.76 $215.06 $215.06 16,889
2025-01-23 $214.41 $216.50 $214.41 $216.50 $216.50 6,661
2025-01-22 $215.49 $217.73 $215.49 $216.73 $216.73 31,485
2025-01-21 $212.61 $213.71 $209.93 $212.84 $212.84 12,459
2025-01-17 $210.88 $210.96 $209.36 $210.41 $210.41 14,382
2025-01-16 $208.21 $208.39 $205.68 $206.62 $206.62 11,794
2025-01-15 $204.81 $206.92 $204.65 $206.25 $206.25 14,444
2025-01-14 $202.60 $202.60 $199.62 $201.03 $201.03 6,577
2025-01-13 $198.40 $200.14 $197.62 $200.13 $200.13 13,654
2025-01-10 $203.35 $203.35 $200.00 $201.38 $201.38 65,988
2025-01-08 $206.17 $206.17 $204.02 $205.61 $205.61 3,736
2025-01-07 $211.79 $211.79 $206.19 $206.81 $206.81 9,547
2025-01-06 $210.88 $212.21 $210.28 $211.19 $211.19 12,034
2025-01-03 $204.50 $207.63 $203.79 $207.44 $207.44 11,836
2025-01-02 $203.62 $204.26 $200.76 $202.56 $202.56 21,764
2024-12-31 $203.48 $204.03 $201.39 $201.82 $201.82 4,183
2024-12-30 $203.52 $204.83 $202.01 $203.85 $203.85 14,951
2024-12-27 $208.30 $208.30 $204.88 $206.66 $206.66 5,692
2024-12-26 $209.83 $210.37 $209.46 $210.07 $210.07 6,318
2024-12-24 $208.71 $210.07 $208.71 $210.07 $210.07 2,572
2024-12-23 $206.22 $208.09 $205.59 $207.72 $207.72 7,166
2024-12-20 $202.18 $207.76 $201.67 $205.64 $205.48 7,894
2024-12-19 $207.09 $207.09 $204.09 $204.09 $203.93 7,712
2024-12-18 $213.75 $214.47 $205.00 $206.77 $206.60 25,744
2024-12-17 $213.07 $213.90 $212.89 $213.67 $213.50 7,376
2024-12-16 $212.47 $214.47 $212.47 $214.12 $213.95 4,759
2024-12-13 $212.30 $212.64 $210.71 $211.43 $211.43 4,012
2024-12-12 $211.46 $211.50 $210.66 $210.66 $210.66 7,103
2024-12-11 $210.81 $212.90 $210.06 $212.52 $212.52 6,080
2024-12-10 $210.69 $210.69 $207.87 $208.63 $208.63 20,448
2024-12-09 $213.06 $213.06 $210.81 $211.06 $211.06 4,945
2024-12-06 $211.78 $212.88 $211.78 $212.81 $212.81 5,159
2024-12-05 $212.97 $212.97 $210.70 $210.70 $210.70 6,816
2024-12-04 $210.70 $212.28 $210.70 $212.28 $212.28 4,381
2024-12-03 $207.09 $208.44 $207.09 $208.44 $208.44 4,591
2024-12-02 $205.84 $208.15 $205.84 $207.89 $207.89 16,265
2024-11-29 $204.06 $205.83 $204.06 $205.58 $205.58 2,544
2024-11-27 $204.99 $204.99 $202.29 $203.84 $203.84 6,269
2024-11-26 $206.37 $207.00 $205.27 $205.97 $205.97 5,185
2024-11-25 $206.54 $207.25 $205.33 $205.76 $205.76 9,679
2024-11-22 $204.77 $205.53 $204.18 $204.96 $204.96 19,625
2024-11-21 $202.64 $205.87 $202.47 $205.37 $205.37 4,944
2024-11-20 $203.00 $203.00 $200.12 $202.76 $202.76 20,652
2024-11-19 $200.74 $203.13 $200.74 $202.89 $202.89 3,354
2024-11-18 $201.87 $202.34 $200.56 $202.22 $202.22 7,775
2024-11-15 $203.10 $203.10 $200.00 $200.85 $200.85 11,409
2024-11-14 $207.53 $207.53 $205.33 $205.33 $205.33 2,673
2024-11-13 $207.41 $207.50 $206.73 $206.74 $206.74 4,396
2024-11-12 $208.48 $208.48 $207.37 $207.61 $207.61 11,016
2024-11-11 $208.02 $208.02 $206.40 $207.48 $207.48 7,862
2024-11-08 $207.12 $207.70 $206.63 $207.17 $207.17 7,830
2024-11-07 $206.12 $207.80 $206.12 $207.80 $207.80 4,597
2024-11-06 $203.22 $205.00 $201.90 $204.71 $204.71 9,205
2024-11-05 $197.25 $199.28 $197.25 $199.07 $199.07 7,080
2024-11-04 $197.34 $197.73 $196.33 $196.68 $196.68 7,275
2024-11-01 $195.91 $197.98 $195.90 $196.90 $196.90 4,048
2024-10-31 $194.99 $195.37 $194.57 $195.31 $195.31 5,189
2024-10-30 $201.30 $201.44 $199.78 $199.78 $199.78 3,837
2024-10-29 $199.92 $202.93 $199.92 $202.49 $202.49 5,269
2024-10-28 $201.26 $201.26 $199.85 $199.85 $199.85 6,406
2024-10-25 $200.10 $201.80 $200.10 $200.21 $200.21 3,957
2024-10-24 $198.53 $199.10 $198.36 $198.93 $198.93 4,546
2024-10-23 $200.28 $200.28 $196.69 $197.36 $197.36 3,936
2024-10-22 $200.53 $200.71 $200.20 $200.68 $200.68 3,389
2024-10-21 $199.83 $202.33 $199.05 $200.85 $200.85 5,356
2024-10-18 $201.36 $201.36 $200.45 $200.61 $200.61 2,974
2024-10-17 $200.54 $201.19 $199.62 $199.62 $199.62 4,547
2024-10-16 $199.52 $199.52 $198.42 $198.70 $198.70 5,396
2024-10-15 $204.48 $204.48 $198.30 $198.84 $198.84 9,594
2024-10-14 $204.34 $207.28 $204.25 $205.11 $205.11 4,245
2024-10-11 $201.47 $203.86 $201.47 $203.59 $203.59 5,416
2024-10-10 $200.78 $202.34 $200.78 $202.34 $202.34 3,808
2024-10-09 $200.25 $202.61 $200.25 $202.52 $202.52 3,715
2024-10-08 $199.50 $200.76 $199.44 $200.74 $200.74 5,215
2024-10-07 $199.21 $199.59 $198.10 $198.18 $198.18 8,804
2024-10-04 $198.73 $199.54 $197.83 $199.54 $199.54 3,301
2024-10-03 $194.22 $196.98 $194.22 $196.16 $196.16 4,925
2024-10-02 $195.32 $196.46 $195.32 $196.02 $196.02 2,904
2024-10-01 $196.76 $196.95 $193.22 $194.90 $194.90 13,671
2024-09-30 $197.40 $197.85 $195.65 $197.53 $197.53 7,299
2024-09-27 $200.22 $200.22 $197.88 $198.16 $198.16 18,413
2024-09-26 $201.29 $201.29 $197.96 $199.78 $199.78 6,987
2024-09-25 $195.05 $196.76 $195.05 $195.86 $195.86 10,537
2024-09-24 $194.46 $195.61 $192.91 $195.46 $195.46 9,207
2024-09-23 $192.46 $193.23 $192.25 $192.89 $192.89 5,644
2024-09-20 $191.88 $192.27 $190.00 $191.95 $191.95 4,693
2024-09-19 $191.55 $193.80 $190.86 $192.70 $192.70 10,562
2024-09-18 $188.28 $189.87 $186.60 $186.71 $186.71 12,137
2024-09-17 $189.18 $189.27 $187.55 $187.74 $187.74 7,622
2024-09-16 $186.53 $187.47 $186.06 $187.47 $187.47 10,126
2024-09-13 $187.10 $188.19 $187.10 $188.19 $188.19 7,302
2024-09-12 $184.39 $186.84 $184.39 $186.40 $186.40 8,500
2024-09-11 $180.99 $185.38 $177.96 $185.38 $185.38 6,569
2024-09-10 $178.63 $180.35 $177.71 $180.35 $180.35 6,238
2024-09-09 $177.76 $178.81 $176.59 $178.10 $178.10 11,383
2024-09-06 $180.79 $180.79 $175.43 $175.82 $175.82 10,202
2024-09-05 $179.90 $182.17 $179.90 $180.94 $180.94 6,545
2024-09-04 $179.88 $181.81 $179.88 $181.17 $181.17 6,860
2024-09-03 $186.52 $186.55 $180.75 $181.15 $181.15 13,475
2024-08-30 $187.59 $188.73 $186.57 $188.73 $188.73 7,236
2024-08-29 $186.73 $188.68 $185.45 $185.66 $185.66 7,315
2024-08-28 $187.83 $188.00 $184.29 $185.20 $185.20 4,641
2024-08-27 $186.30 $188.59 $185.55 $188.06 $188.06 7,895
2024-08-26 $189.32 $189.89 $186.54 $187.33 $187.33 13,971
2024-08-23 $191.05 $192.24 $189.55 $191.33 $191.33 7,281
2024-08-22 $194.15 $194.15 $189.13 $189.13 $189.13 18,494
2024-08-21 $192.98 $194.20 $192.65 $193.56 $193.56 12,923
2024-08-20 $192.92 $193.14 $192.20 $192.46 $192.46 7,745
2024-08-19 $190.19 $193.10 $189.74 $193.10 $193.10 5,848
2024-08-16 $189.38 $190.43 $189.27 $190.30 $190.30 6,138
2024-08-15 $187.93 $190.35 $187.93 $190.07 $190.07 8,272
2024-08-14 $185.13 $185.13 $183.96 $184.63 $184.63 50,336
2024-08-13 $181.20 $184.47 $181.20 $184.31 $184.31 12,175
2024-08-12 $179.36 $180.32 $178.43 $179.46 $179.46 8,173
2024-08-09 $177.38 $179.45 $177.38 $179.14 $179.14 7,677
2024-08-08 $174.41 $178.22 $173.43 $177.62 $177.62 12,731
2024-08-07 $176.17 $177.13 $170.79 $170.79 $170.79 10,890
2024-08-06 $171.39 $175.64 $170.52 $172.63 $172.63 16,948
2024-08-05 $163.50 $171.50 $162.85 $169.73 $169.73 18,025
2024-08-02 $175.17 $175.56 $172.42 $174.37 $174.37 27,995
2024-08-01 $187.06 $188.48 $179.06 $180.50 $180.50 68,741
2024-07-31 $186.42 $188.44 $186.18 $188.11 $188.11 17,929
2024-07-30 $185.29 $185.45 $180.19 $180.70 $180.70 14,202
2024-07-29 $186.21 $186.26 $184.40 $184.62 $184.62 23,579
2024-07-26 $185.66 $186.17 $184.07 $184.67 $184.67 14,825
2024-07-25 $184.47 $186.83 $182.00 $183.20 $183.20 13,892
2024-07-24 $189.40 $189.40 $184.23 $184.24 $184.24 17,258
2024-07-23 $192.14 $193.24 $191.89 $191.89 $191.89 6,211
2024-07-22 $191.45 $192.85 $190.88 $192.80 $192.80 6,784
2024-07-19 $191.22 $191.22 $188.63 $188.68 $188.68 5,699
2024-07-18 $194.17 $194.17 $189.71 $191.23 $191.23 15,171
2024-07-17 $197.07 $197.07 $192.63 $192.64 $192.64 26,911
2024-07-16 $202.50 $202.51 $200.76 $201.69 $201.69 14,155
2024-07-15 $201.98 $202.97 $200.68 $201.11 $201.11 22,687
2024-07-12 $199.65 $203.10 $199.65 $201.33 $201.33 7,380
2024-07-11 $204.78 $204.78 $198.87 $199.65 $199.65 19,107
2024-07-10 $202.99 $204.18 $202.00 $204.18 $204.18 25,622
2024-07-09 $202.92 $202.98 $201.75 $202.15 $202.15 16,154
2024-07-08 $202.24 $202.48 $201.53 $202.48 $202.48 20,850
2024-07-05 $200.86 $201.75 $200.00 $201.64 $201.64 26,699
2024-07-03 $198.02 $200.38 $198.02 $200.03 $200.03 28,028
2024-07-02 $195.43 $197.79 $195.43 $197.79 $197.79 45,451
2024-07-01 $195.54 $196.49 $193.24 $195.80 $195.80 40,644
2024-06-28 $196.15 $197.91 $194.61 $195.25 $195.25 7,608
2024-06-27 $194.98 $195.62 $194.16 $194.60 $194.60 12,708
2024-06-26 $194.05 $194.59 $193.53 $194.54 $194.54 7,029
2024-06-25 $192.57 $193.97 $192.57 $193.97 $193.97 10,852
2024-06-24 $194.71 $194.75 $191.82 $191.82 $191.82 10,150
2024-06-21 $195.60 $195.91 $193.84 $195.07 $194.78 8,566
2024-06-20 $198.82 $198.82 $194.98 $195.83 $195.54 24,589
2024-06-18 $197.74 $198.23 $197.00 $197.89 $197.60 28,859
2024-06-17 $195.01 $197.50 $194.00 $196.86 $196.57 9,806
2024-06-14 $193.58 $194.40 $193.45 $194.17 $193.88 8,773
2024-06-13 $194.57 $194.57 $192.73 $193.94 $193.65 8,898
2024-06-12 $191.31 $193.81 $191.31 $193.57 $193.57 16,281
2024-06-11 $188.56 $189.09 $187.15 $188.98 $188.98 6,632
2024-06-10 $186.59 $189.16 $186.59 $188.69 $188.69 4,747
2024-06-07 $186.97 $188.16 $186.97 $187.37 $187.37 3,541
2024-06-06 $187.66 $187.96 $187.14 $187.50 $187.50 6,073
2024-06-05 $184.85 $187.20 $184.85 $187.20 $187.20 9,686
2024-06-04 $182.53 $182.53 $181.43 $182.49 $182.49 4,916
2024-06-03 $183.80 $184.10 $181.79 $182.39 $182.39 4,052
2024-05-31 $182.58 $182.58 $178.12 $181.96 $181.96 6,635
2024-05-30 $184.73 $184.73 $182.08 $182.36 $182.36 9,416
2024-05-29 $185.54 $187.16 $185.54 $186.37 $186.37 76,656
2024-05-28 $188.50 $188.50 $186.89 $187.87 $187.87 11,568
2024-05-24 $185.90 $187.62 $185.90 $187.06 $187.06 9,676
2024-05-23 $189.42 $189.42 $184.98 $185.42 $185.42 11,155
2024-05-22 $187.12 $187.22 $185.71 $186.38 $186.38 5,598
2024-05-21 $185.09 $186.39 $185.09 $186.35 $186.35 3,312
2024-05-20 $184.77 $186.66 $184.77 $186.66 $186.66 7,986
2024-05-17 $185.28 $185.29 $184.17 $184.29 $184.29 7,396
2024-05-16 $185.21 $185.77 $184.63 $184.63 $184.63 7,247
2024-05-15 $182.43 $184.90 $182.00 $184.90 $184.90 11,162
2024-05-14 $179.11 $181.03 $179.11 $181.03 $181.03 4,951
2024-05-13 $180.09 $180.09 $179.61 $179.90 $179.90 8,200
2024-05-10 $180.08 $180.08 $179.11 $179.44 $179.44 5,118
2024-05-09 $178.94 $179.08 $178.31 $178.43 $178.43 5,987
2024-05-08 $177.77 $179.37 $177.77 $179.37 $179.37 6,893
2024-05-07 $181.05 $181.30 $180.13 $180.34 $180.34 4,925
2024-05-06 $179.09 $180.86 $179.09 $180.86 $180.86 20,862
2024-05-03 $177.06 $178.30 $176.99 $177.74 $177.74 10,932
2024-05-02 $172.65 $174.00 $172.65 $173.79 $173.79 5,487
2024-05-01 $171.39 $173.95 $170.10 $170.64 $170.64 11,114
2024-04-30 $175.29 $175.93 $172.63 $172.63 $172.63 4,710
2024-04-29 $176.29 $176.68 $174.86 $176.02 $176.02 65,699
2024-04-26 $174.19 $176.05 $174.19 $175.73 $175.73 14,442
2024-04-25 $170.40 $173.36 $170.40 $172.65 $172.65 6,303
2024-04-24 $175.22 $175.70 $172.40 $173.79 $173.79 15,164
2024-04-23 $170.44 $173.60 $170.44 $173.13 $173.13 8,263
2024-04-22 $168.56 $170.40 $167.36 $169.53 $169.53 11,772
2024-04-19 $171.01 $171.21 $166.87 $167.48 $167.48 18,477
2024-04-18 $174.01 $174.53 $171.95 $172.03 $172.03 16,304
2024-04-17 $177.91 $177.91 $173.84 $174.15 $174.15 11,293
2024-04-16 $175.99 $177.99 $175.93 $176.94 $176.94 16,763
2024-04-15 $181.37 $181.37 $175.82 $176.27 $176.27 12,048
2024-04-12 $181.45 $181.49 $179.17 $179.47 $179.47 15,720
2024-04-11 $181.65 $184.21 $180.97 $183.95 $183.95 9,130
2024-04-10 $180.15 $181.24 $180.00 $180.87 $180.87 24,391
2024-04-09 $182.98 $182.98 $180.38 $182.27 $182.27 11,014
2024-04-08 $182.13 $182.32 $181.24 $181.41 $181.41 75,617
2024-04-05 $180.11 $182.13 $180.11 $181.61 $181.61 21,031
2024-04-04 $184.72 $184.72 $179.01 $179.37 $179.37 13,584
2024-04-03 $180.55 $183.42 $180.55 $182.64 $182.64 12,310
2024-04-02 $181.07 $181.96 $180.38 $181.96 $181.96 23,468
2024-04-01 $182.80 $184.84 $180.00 $183.62 $183.62 114,976
2024-03-28 $182.67 $182.86 $182.07 $182.39 $182.39 8,593
2024-03-27 $183.99 $183.99 $181.30 $182.70 $182.70 80,517
2024-03-26 $184.60 $184.66 $182.66 $182.66 $182.66 17,089
2024-03-25 $182.83 $184.22 $182.31 $183.29 $183.29 9,423
2024-03-22 $183.53 $184.67 $183.01 $183.89 $183.89 11,308
2024-03-21 $185.78 $185.81 $183.91 $183.91 $183.91 24,881
2024-03-20 $180.56 $182.00 $179.36 $181.91 $181.91 10,451
2024-03-19 $178.08 $179.36 $176.73 $179.26 $179.26 16,561
2024-03-18 $180.00 $180.61 $178.89 $179.23 $179.23 8,719
2024-03-15 $179.03 $179.03 $177.76 $177.80 $177.62 11,102
2024-03-14 $182.31 $182.31 $179.87 $180.54 $180.36 6,342
2024-03-13 $182.96 $182.96 $181.73 $181.80 $181.63 7,676
2024-03-12 $181.96 $183.81 $181.57 $183.79 $183.61 10,199
2024-03-11 $180.17 $180.74 $179.39 $179.89 $179.71 8,337
2024-03-08 $185.35 $186.60 $180.86 $181.48 $181.30 12,199
2024-03-07 $183.02 $185.10 $182.70 $184.73 $184.55 10,122
2024-03-06 $181.35 $182.36 $180.13 $181.06 $180.89 12,980
2024-03-05 $181.33 $181.33 $178.04 $179.19 $179.02 9,585
2024-03-04 $184.02 $184.26 $183.01 $183.19 $183.01 20,138
2024-03-01 $180.66 $183.91 $180.66 $183.54 $183.36 61,437
2024-02-29 $178.58 $179.85 $178.24 $179.48 $179.31 33,861
2024-02-28 $178.28 $178.78 $177.79 $178.18 $178.01 9,899
2024-02-27 $180.15 $180.15 $179.03 $179.84 $179.67 8,257
2024-02-26 $179.13 $180.25 $178.93 $179.33 $179.16 12,631
2024-02-23 $179.92 $180.31 $177.78 $178.45 $178.45 10,076
2024-02-22 $178.52 $180.21 $178.35 $179.63 $179.63 23,610
2024-02-21 $173.18 $173.74 $172.09 $173.74 $173.74 13,872
2024-02-20 $177.52 $177.52 $174.25 $175.61 $175.61 33,241
2024-02-16 $181.03 $181.03 $178.40 $178.57 $178.57 86,918
2024-02-15 $179.94 $180.71 $179.10 $180.37 $180.37 18,672
2024-02-14 $177.87 $179.38 $177.36 $179.37 $179.37 14,146
2024-02-13 $175.28 $177.15 $174.00 $175.58 $175.58 28,090
2024-02-12 $180.65 $181.71 $179.38 $179.57 $179.57 26,571
2024-02-09 $178.83 $180.74 $178.68 $180.44 $180.44 21,136
2024-02-08 $177.04 $178.18 $176.81 $177.89 $177.89 18,030
2024-02-07 $174.69 $176.63 $174.36 $176.35 $176.35 30,619
2024-02-06 $175.57 $175.57 $172.87 $173.77 $173.77 10,684
2024-02-05 $174.44 $175.07 $172.64 $174.66 $174.66 18,497
2024-02-02 $171.99 $174.66 $171.57 $174.39 $174.39 18,823
2024-02-01 $170.56 $171.18 $169.60 $170.81 $170.81 25,626
2024-01-31 $170.50 $172.08 $169.37 $169.46 $169.46 27,031
2024-01-30 $174.11 $174.11 $172.28 $172.75 $172.75 12,971
2024-01-29 $173.32 $174.65 $172.80 $174.65 $174.65 11,473
2024-01-26 $173.21 $174.36 $172.80 $173.20 $173.20 14,566
2024-01-25 $175.63 $176.07 $173.28 $174.42 $174.42 18,360
2024-01-24 $173.81 $175.43 $173.43 $173.66 $173.66 31,641
2024-01-23 $171.03 $171.42 $170.00 $171.42 $171.42 25,407
2024-01-22 $171.08 $171.81 $169.78 $170.42 $170.42 48,155
2024-01-19 $166.66 $169.96 $166.66 $169.90 $169.90 15,614
2024-01-18 $165.15 $165.88 $164.47 $165.78 $165.78 138,332
2024-01-17 $162.35 $162.83 $160.84 $162.83 $162.83 13,691
2024-01-16 $162.93 $164.05 $162.35 $163.58 $163.58 13,494
2024-01-12 $163.93 $163.93 $163.25 $163.51 $163.51 7,680
2024-01-11 $163.72 $164.14 $161.99 $163.74 $163.74 8,512
2024-01-10 $162.17 $163.12 $161.47 $162.73 $162.73 10,522
2024-01-09 $159.87 $161.94 $159.87 $161.77 $161.77 8,617
2024-01-08 $158.03 $161.37 $158.03 $161.25 $161.25 21,901
2024-01-05 $157.20 $158.48 $156.88 $157.44 $157.44 11,952
2024-01-04 $157.18 $158.34 $156.52 $156.99 $156.99 24,018
2024-01-03 $157.52 $158.47 $157.21 $157.73 $157.73 14,064
2024-01-02 $161.92 $162.38 $158.64 $159.58 $159.58 45,089
2023-12-29 $165.30 $165.48 $163.53 $164.15 $164.15 32,229
2023-12-28 $165.76 $165.76 $165.12 $165.13 $165.13 23,808
2023-12-27 $165.32 $165.32 $164.65 $165.25 $165.25 7,851
2023-12-26 $164.13 $165.19 $164.13 $164.87 $164.87 11,205
2023-12-22 $163.87 $163.92 $162.97 $163.49 $163.49 10,272
2023-12-21 $163.20 $163.45 $162.37 $163.45 $163.45 8,175
2023-12-20 $163.85 $164.21 $160.91 $160.91 $160.91 16,707
2023-12-19 $163.52 $164.30 $163.52 $164.22 $164.22 16,930
2023-12-18 $162.58 $163.36 $160.61 $163.03 $163.03 29,836
2023-12-15 $161.61 $163.20 $161.61 $162.69 $162.54 12,724
2023-12-14 $160.79 $161.89 $160.00 $161.22 $161.07 20,680
2023-12-13 $159.32 $161.02 $158.64 $160.48 $160.33 16,698
2023-12-12 $157.42 $159.18 $157.42 $159.18 $159.03 11,517
2023-12-11 $156.40 $158.48 $156.40 $158.24 $158.09 15,655
2023-12-08 $154.49 $156.33 $154.43 $156.20 $156.05 9,840
2023-12-07 $153.82 $155.10 $153.26 $155.04 $154.89 10,532
2023-12-06 $154.81 $154.81 $152.15 $152.15 $152.01 10,555
2023-12-05 $151.62 $153.43 $151.62 $153.34 $153.19 11,451
2023-12-04 $153.59 $153.59 $151.98 $153.14 $153.00 13,774
2023-12-01 $154.10 $156.76 $153.00 $155.16 $155.02 66,115
2023-11-30 $155.40 $155.40 $153.21 $154.51 $154.37 7,798
2023-11-29 $155.10 $155.96 $154.24 $154.24 $154.24 12,119
2023-11-28 $153.26 $153.77 $150.70 $153.77 $153.77 13,965
2023-11-27 $152.92 $153.90 $152.69 $153.04 $153.04 14,719
2023-11-24 $152.75 $152.85 $152.56 $152.69 $152.69 4,111
2023-11-22 $153.17 $154.26 $152.65 $152.93 $152.93 7,987
2023-11-21 $152.47 $152.51 $151.68 $152.26 $152.26 9,546
2023-11-20 $151.00 $153.74 $151.00 $153.43 $153.43 25,285
2023-11-17 $149.86 $151.24 $149.86 $150.98 $150.98 9,970
2023-11-16 $149.44 $150.74 $149.11 $150.51 $150.51 10,719
2023-11-15 $151.42 $151.86 $150.82 $150.91 $150.91 7,964
2023-11-14 $149.04 $150.87 $149.04 $150.41 $150.41 26,574
2023-11-13 $145.84 $147.03 $145.84 $146.58 $146.58 29,459
2023-11-10 $143.35 $146.83 $143.35 $146.65 $146.65 7,185
2023-11-09 $143.83 $145.10 $142.52 $142.73 $142.73 17,555
2023-11-08 $143.50 $143.87 $142.67 $143.59 $143.59 15,161
2023-11-07 $141.91 $143.61 $141.45 $143.24 $143.24 15,590
2023-11-06 $141.61 $141.61 $140.10 $141.23 $141.23 3,709
2023-11-03 $140.00 $141.72 $139.83 $141.07 $141.07 22,866
2023-11-02 $138.34 $138.86 $137.84 $138.76 $138.76 26,964
2023-11-01 $133.00 $135.62 $133.00 $135.62 $135.62 11,933
2023-10-31 $132.18 $132.91 $131.61 $132.91 $132.91 5,037
2023-10-30 $131.61 $132.47 $131.06 $132.10 $132.10 4,265
2023-10-27 $131.24 $131.80 $130.32 $130.73 $130.73 6,457
2023-10-26 $131.65 $131.65 $129.48 $129.70 $129.70 4,942
2023-10-25 $134.85 $134.85 $131.33 $131.50 $131.50 6,926
2023-10-24 $135.44 $136.41 $135.01 $136.08 $136.08 5,573
2023-10-23 $133.36 $135.59 $133.36 $134.38 $134.38 10,897
2023-10-20 $135.79 $135.79 $133.63 $133.71 $133.71 8,391
2023-10-19 $138.30 $138.30 $135.73 $136.26 $136.26 8,171
2023-10-18 $138.22 $138.44 $136.78 $137.12 $137.12 6,180
2023-10-17 $138.28 $140.31 $138.28 $139.78 $139.78 10,711
2023-10-16 $139.18 $140.34 $139.18 $140.28 $140.28 10,916
2023-10-13 $141.31 $141.41 $138.18 $138.37 $138.37 6,022
2023-10-12 $142.53 $143.14 $141.13 $141.29 $141.29 20,359
2023-10-11 $141.67 $142.07 $140.66 $141.85 $141.85 12,301
2023-10-10 $139.73 $142.12 $139.73 $140.99 $140.99 8,253
2023-10-09 $138.00 $139.87 $137.46 $139.72 $139.72 5,782
2023-10-06 $135.26 $139.65 $135.26 $139.46 $139.46 7,994
2023-10-05 $135.11 $136.39 $135.11 $136.36 $136.36 2,078
2023-10-04 $135.24 $136.88 $134.98 $136.58 $136.58 12,588
2023-10-03 $136.15 $136.15 $133.96 $134.59 $134.59 15,395
2023-10-02 $136.62 $138.19 $136.46 $137.58 $137.58 41,997
2023-09-29 $138.24 $138.24 $136.60 $136.60 $136.60 7,189
2023-09-28 $133.53 $136.46 $133.49 $136.14 $136.14 41,941
2023-09-27 $134.45 $134.79 $132.95 $134.46 $134.46 8,237
2023-09-26 $134.81 $134.81 $133.47 $133.73 $133.73 5,367
2023-09-25 $134.74 $135.96 $134.74 $135.96 $135.96 4,463
2023-09-22 $136.29 $136.29 $135.17 $135.47 $135.47 5,173
2023-09-21 $136.36 $136.36 $135.04 $135.04 $135.04 3,620
2023-09-20 $140.74 $140.82 $138.70 $138.70 $138.70 6,029
2023-09-19 $140.77 $140.78 $139.80 $140.78 $140.78 10,393
2023-09-18 $141.27 $141.77 $141.15 $141.36 $141.36 8,059
2023-09-15 $143.98 $143.98 $141.51 $141.80 $141.80 13,848
2023-09-14 $145.26 $145.26 $144.39 $144.87 $144.87 5,865
2023-09-13 $143.40 $144.80 $143.40 $144.03 $144.03 8,606
2023-09-12 $144.55 $144.92 $143.64 $143.64 $143.64 19,694
2023-09-11 $145.85 $146.14 $144.59 $146.03 $146.03 9,464
2023-09-08 $144.44 $145.11 $144.06 $144.39 $144.39 4,570
2023-09-07 $143.39 $144.50 $142.97 $144.30 $144.30 9,767
2023-09-06 $146.38 $146.58 $144.72 $145.91 $145.91 11,389
2023-09-05 $145.86 $147.33 $145.86 $146.72 $146.72 15,506
2023-09-01 $146.81 $146.81 $145.49 $145.97 $145.97 65,238
2023-08-31 $145.36 $146.11 $145.10 $145.59 $145.59 9,643
2023-08-30 $142.98 $144.27 $142.54 $144.16 $144.16 8,847
2023-08-29 $139.58 $143.34 $139.58 $143.15 $143.15 13,392
2023-08-28 $139.16 $139.37 $138.27 $139.37 $139.37 12,200
2023-08-25 $138.34 $138.53 $135.86 $138.04 $138.04 3,937
2023-08-24 $139.73 $139.73 $136.69 $136.79 $136.79 13,744
2023-08-23 $139.23 $140.78 $139.23 $140.41 $140.41 7,263
2023-08-22 $138.90 $138.90 $137.50 $137.77 $137.77 4,252
2023-08-21 $136.00 $138.27 $136.00 $138.20 $138.20 6,176
2023-08-18 $133.22 $135.29 $133.02 $134.99 $134.99 7,255
2023-08-17 $137.35 $137.35 $134.88 $135.15 $135.15 54,743
2023-08-16 $138.05 $138.33 $136.58 $136.58 $136.58 14,125
2023-08-15 $139.78 $139.96 $138.41 $138.56 $138.56 6,478
2023-08-14 $137.79 $140.52 $137.57 $140.52 $140.52 7,878
2023-08-11 $138.44 $138.60 $137.76 $138.26 $138.26 20,902
2023-08-10 $141.05 $142.64 $139.90 $140.17 $140.17 18,751
2023-08-09 $141.93 $141.93 $139.50 $139.62 $139.62 16,596
2023-08-08 $141.57 $141.82 $140.83 $141.78 $141.78 10,420
2023-08-07 $143.70 $143.95 $142.50 $143.95 $143.95 10,807
2023-08-04 $144.07 $144.74 $142.36 $142.52 $142.52 8,167
2023-08-03 $141.85 $143.35 $141.70 $142.88 $142.88 6,808
2023-08-02 $146.07 $146.07 $142.50 $143.16 $143.16 16,419
2023-08-01 $148.20 $148.30 $147.18 $148.19 $148.19 67,204
2023-07-31 $148.77 $148.86 $148.37 $148.48 $148.48 11,420
2023-07-28 $146.35 $148.20 $146.35 $148.01 $148.01 7,383
2023-07-27 $147.24 $147.35 $144.15 $144.38 $144.38 28,930
2023-07-26 $143.99 $144.06 $142.86 $143.56 $143.56 10,419
2023-07-25 $143.62 $145.06 $143.62 $144.43 $144.43 7,067
2023-07-24 $142.81 $143.40 $141.98 $143.13 $143.13 20,758
2023-07-21 $143.41 $144.34 $142.70 $142.74 $142.74 5,710
2023-07-20 $144.45 $145.23 $142.00 $142.31 $142.31 18,608
2023-07-19 $147.77 $148.01 $146.42 $146.75 $146.75 6,764
2023-07-18 $146.21 $147.47 $144.93 $147.14 $147.14 9,288
2023-07-17 $144.78 $147.06 $144.50 $146.71 $146.71 15,264
2023-07-14 $145.50 $146.17 $144.24 $144.48 $144.48 8,167
2023-07-13 $143.46 $145.54 $143.46 $145.21 $145.21 5,848
2023-07-12 $141.91 $141.96 $141.19 $141.78 $141.78 5,966
2023-07-11 $139.00 $139.97 $138.49 $139.96 $139.96 16,453
2023-07-10 $137.89 $138.72 $137.65 $138.70 $138.70 6,105
2023-07-07 $137.66 $139.53 $137.66 $137.80 $137.80 14,255
2023-07-06 $137.63 $137.80 $136.62 $137.61 $137.61 5,257
2023-07-05 $139.65 $140.34 $139.58 $139.73 $139.73 7,495
2023-07-03 $140.27 $140.46 $139.63 $140.30 $140.30 20,358
2023-06-30 $139.46 $139.95 $139.46 $139.54 $139.54 15,121
2023-06-29 $138.62 $138.62 $137.45 $137.66 $137.66 9,972
2023-06-28 $138.01 $139.83 $138.01 $138.54 $138.54 23,758
2023-06-27 $136.45 $138.97 $136.22 $138.73 $138.73 13,701
2023-06-26 $136.99 $138.82 $135.72 $135.72 $135.72 14,532
2023-06-23 $136.47 $137.40 $136.44 $137.03 $137.03 4,885
2023-06-22 $136.39 $138.44 $136.39 $138.41 $138.41 5,900
2023-06-21 $139.34 $139.87 $137.18 $137.36 $137.36 11,607
2023-06-20 $140.18 $140.60 $139.00 $139.89 $139.89 10,263
2023-06-16 $142.48 $142.48 $141.02 $141.02 $141.02 5,780
2023-06-15 $139.52 $142.52 $139.52 $142.15 $142.15 15,863
2023-06-14 $138.50 $140.58 $138.50 $140.58 $140.58 15,033
2023-06-13 $139.74 $139.74 $138.00 $138.69 $138.69 17,704
2023-06-12 $135.67 $137.84 $135.58 $137.68 $137.68 31,555
2023-06-09 $134.44 $135.41 $133.75 $134.26 $134.26 27,190
2023-06-08 $131.26 $133.40 $131.26 $133.26 $133.26 20,775
2023-06-07 $134.85 $135.03 $131.45 $131.45 $131.45 12,647
2023-06-06 $132.73 $134.46 $132.73 $134.30 $134.30 8,604
2023-06-05 $132.63 $133.74 $132.40 $133.06 $133.06 15,878
2023-06-02 $133.13 $133.89 $132.56 $132.98 $132.98 34,762
2023-06-01 $130.26 $132.61 $130.26 $131.78 $131.78 27,533
2023-05-31 $130.26 $130.37 $129.49 $130.28 $130.28 10,297
2023-05-30 $132.85 $133.19 $130.75 $130.89 $130.89 18,252
2023-05-26 $127.27 $131.15 $126.78 $130.68 $130.68 10,042
2023-05-25 $125.94 $126.54 $124.88 $126.33 $126.33 6,707
2023-05-24 $122.22 $123.31 $122.00 $122.99 $122.99 4,256
2023-05-23 $124.99 $125.37 $123.76 $123.76 $123.76 7,108
2023-05-22 $125.31 $126.21 $125.31 $125.70 $125.70 9,511
2023-05-19 $125.54 $125.66 $124.78 $125.16 $125.16 14,383
2023-05-18 $124.28 $126.14 $124.24 $125.93 $125.93 10,595
2023-05-17 $121.39 $123.29 $121.37 $123.15 $123.15 6,230
2023-05-16 $120.18 $121.41 $120.18 $120.64 $120.64 10,566
2023-05-15 $119.23 $120.60 $118.80 $120.57 $120.57 27,437
2023-05-12 $120.24 $120.24 $118.26 $118.96 $118.96 12,130
2023-05-11 $119.93 $120.03 $119.33 $119.89 $119.89 7,566
2023-05-10 $119.34 $119.70 $118.82 $119.67 $119.67 11,923
2023-05-09 $118.85 $118.95 $118.41 $118.80 $118.80 3,720
2023-05-08 $118.30 $119.51 $118.10 $119.41 $119.41 8,330
2023-05-05 $116.54 $118.45 $116.54 $118.20 $118.20 3,442
2023-05-04 $115.43 $116.59 $115.43 $115.92 $115.92 3,117
2023-05-03 $115.94 $115.97 $115.19 $115.23 $115.23 2,209
2023-05-02 $117.38 $117.38 $115.52 $116.21 $116.21 8,894
2023-05-01 $117.05 $117.31 $117.03 $117.31 $117.31 2,070
2023-04-28 $115.68 $117.18 $115.31 $117.18 $117.18 5,510
2023-04-27 $114.17 $115.89 $114.17 $115.68 $115.68 2,157
2023-04-26 $113.44 $113.99 $112.90 $113.09 $113.09 6,015
2023-04-25 $113.83 $113.83 $112.32 $112.32 $112.32 3,177
2023-04-24 $116.36 $116.36 $114.90 $115.55 $115.55 3,707
2023-04-21 $116.23 $116.44 $115.79 $116.44 $116.44 3,400
2023-04-20 $116.64 $117.60 $116.64 $116.66 $116.66 2,746
2023-04-19 $116.74 $117.54 $116.74 $117.43 $117.43 3,753
2023-04-18 $119.05 $119.16 $118.12 $118.25 $118.25 3,031
2023-04-17 $117.86 $118.05 $117.22 $118.05 $118.05 4,829
2023-04-14 $117.36 $118.20 $116.50 $117.60 $117.60 8,344
2023-04-13 $116.89 $117.99 $116.89 $117.88 $117.88 1,785
2023-04-12 $118.30 $118.30 $115.83 $115.84 $115.84 6,077
2023-04-11 $118.06 $118.06 $117.45 $117.48 $117.48 3,841
2023-04-10 $116.68 $118.46 $116.68 $118.32 $118.32 4,787
2023-04-06 $117.00 $118.13 $117.00 $117.98 $117.98 1,828
2023-04-05 $118.61 $118.61 $117.11 $117.79 $117.79 27,163
2023-04-04 $120.42 $120.57 $119.02 $119.02 $119.02 15,451
2023-04-03 $120.24 $120.26 $119.28 $120.26 $120.26 25,217
2023-03-31 $119.12 $121.20 $119.12 $121.20 $121.20 5,051
2023-03-30 $118.79 $119.54 $118.79 $119.36 $119.36 5,347
2023-03-29 $116.86 $117.69 $116.51 $117.69 $117.69 4,245
2023-03-28 $114.81 $115.01 $114.27 $115.01 $115.01 3,075
2023-03-27 $116.38 $116.60 $115.00 $115.22 $115.22 5,237
2023-03-24 $115.98 $116.26 $114.90 $115.79 $115.79 7,799
2023-03-23 $116.36 $118.55 $116.30 $116.88 $116.88 8,550
2023-03-22 $115.91 $117.53 $114.78 $114.78 $114.78 15,775
2023-03-21 $115.26 $116.38 $114.78 $116.09 $116.09 5,930
2023-03-20 $113.41 $114.25 $113.14 $114.25 $114.25 6,526
2023-03-17 $115.08 $115.87 $113.90 $114.39 $114.26 8,295
2023-03-16 $112.17 $115.13 $111.94 $115.08 $114.95 8,240
2023-03-15 $110.24 $111.40 $109.77 $111.21 $111.08 4,967
2023-03-14 $111.24 $112.01 $111.07 $112.00 $111.87 5,881
2023-03-13 $107.51 $109.97 $107.51 $109.10 $108.98 3,921
2023-03-10 $109.19 $109.80 $108.28 $108.66 $108.53 14,680
2023-03-09 $113.69 $113.97 $110.53 $110.53 $110.40 6,535
2023-03-08 $112.43 $113.46 $112.43 $113.46 $113.33 1,902
2023-03-07 $113.48 $113.70 $112.51 $112.51 $112.38 3,729
2023-03-06 $114.18 $115.54 $113.60 $113.60 $113.47 19,774
2023-03-03 $113.02 $114.09 $112.92 $114.09 $113.96 17,123
2023-03-02 $110.25 $111.86 $110.16 $111.86 $111.73 64,027
2023-03-01 $111.10 $111.86 $110.75 $110.78 $110.65 5,391
2023-02-28 $110.74 $111.86 $110.74 $110.98 $110.85 3,578
2023-02-27 $110.99 $111.10 $110.78 $110.90 $110.77 2,668
2023-02-24 $110.00 $110.31 $109.50 $110.11 $109.98 1,793
2023-02-23 $112.08 $112.70 $110.62 $112.38 $112.25 3,389
2023-02-22 $111.17 $111.53 $110.54 $110.83 $110.70 3,471
2023-02-21 $112.07 $112.07 $110.69 $110.69 $110.56 1,889
2023-02-17 $115.00 $115.00 $113.20 $114.11 $114.11 3,087
2023-02-16 $116.66 $117.82 $116.14 $116.14 $116.14 46,281
2023-02-15 $116.72 $118.69 $116.72 $118.69 $118.69 2,614
2023-02-14 $117.21 $117.48 $115.78 $117.48 $117.48 1,730
2023-02-13 $115.09 $115.83 $115.09 $115.64 $115.64 5,448
2023-02-10 $114.66 $114.66 $113.49 $113.97 $113.97 2,211
2023-02-09 $118.36 $118.51 $116.16 $116.16 $116.16 6,940
2023-02-08 $118.13 $118.13 $116.27 $116.43 $116.43 19,752
2023-02-07 $115.99 $118.52 $115.45 $118.32 $118.32 14,727
2023-02-06 $116.56 $116.56 $116.02 $116.08 $116.08 2,750
2023-02-03 $117.26 $120.01 $117.26 $117.79 $117.79 5,707
2023-02-02 $118.92 $120.31 $118.87 $119.90 $119.90 9,240
2023-02-01 $112.99 $116.56 $112.99 $116.30 $116.30 45,969
2023-01-31 $110.95 $112.82 $110.95 $112.82 $112.82 17,381
2023-01-30 $112.47 $112.76 $111.12 $111.12 $111.12 4,851
2023-01-27 $113.05 $115.00 $113.05 $114.30 $114.30 4,281
2023-01-26 $111.56 $113.29 $111.56 $113.29 $113.29 10,879
2023-01-25 $108.86 $110.92 $108.25 $110.92 $110.92 3,057
2023-01-24 $110.27 $110.98 $106.64 $110.59 $110.59 6,772
2023-01-23 $109.39 $111.23 $109.31 $111.22 $111.22 29,222
2023-01-20 $105.93 $107.69 $105.93 $107.69 $107.69 2,680
2023-01-19 $105.12 $105.12 $104.13 $104.34 $104.34 2,046
2023-01-18 $107.51 $107.64 $105.16 $105.18 $105.18 13,136
2023-01-17 $106.21 $107.10 $105.89 $106.66 $106.66 5,736
2023-01-13 $105.90 $106.74 $105.48 $106.73 $106.73 3,075
2023-01-12 $105.39 $105.93 $104.64 $105.90 $105.90 9,470
2023-01-11 $104.09 $104.59 $104.09 $104.59 $104.59 2,922
2023-01-10 $102.10 $103.24 $102.10 $103.24 $103.24 3,455
2023-01-09 $102.33 $104.01 $102.33 $102.33 $102.33 5,810
2023-01-06 $98.66 $101.12 $97.85 $100.72 $100.72 20,940
2023-01-05 $98.28 $98.59 $98.07 $98.07 $98.07 1,192
2023-01-04 $97.80 $99.91 $97.80 $99.49 $99.49 3,272
2023-01-03 $98.47 $98.79 $96.32 $96.93 $96.93 2,866
2022-12-30 $95.52 $96.88 $95.52 $96.87 $96.87 9,075
2022-12-29 $96.53 $97.26 $96.53 $97.13 $97.13 5,178
2022-12-28 $96.00 $96.00 $94.14 $94.25 $94.25 7,331
2022-12-27 $96.07 $96.32 $95.64 $95.71 $95.71 12,314
2022-12-23 $96.03 $96.55 $95.52 $96.55 $96.55 49,946
2022-12-22 $98.32 $98.32 $95.08 $96.67 $96.67 12,000
2022-12-21 $98.42 $100.18 $98.18 $99.57 $99.57 9,487
2022-12-20 $97.16 $98.70 $97.05 $98.12 $98.12 15,199
2022-12-19 $99.18 $99.18 $97.61 $98.12 $98.12 59,723
2022-12-16 $100.50 $100.84 $99.15 $99.69 $99.46 4,125
2022-12-15 $103.04 $103.04 $100.43 $100.62 $100.39 14,014
2022-12-14 $106.44 $106.55 $104.53 $105.05 $104.80 8,260
2022-12-13 $108.81 $108.81 $105.20 $105.68 $105.44 5,211
2022-12-12 $101.46 $104.48 $101.46 $104.48 $104.24 18,400
2022-12-09 $103.96 $104.47 $103.08 $103.10 $102.86 6,392
2022-12-08 $103.50 $103.67 $103.50 $103.67 $103.43 4,482
2022-12-07 $101.28 $102.18 $101.25 $101.73 $101.50 8,725
2022-12-06 $104.36 $104.36 $102.37 $102.63 $102.39 2,680
2022-12-05 $106.31 $106.31 $104.17 $104.37 $104.37 4,330
2022-12-02 $105.19 $106.62 $105.19 $106.62 $106.62 1,157
2022-12-01 $107.64 $107.70 $106.55 $107.06 $107.06 10,279
2022-11-30 $101.89 $106.97 $101.89 $106.97 $106.97 4,926
2022-11-29 $102.48 $102.48 $101.39 $101.62 $101.62 3,101
2022-11-28 $102.49 $103.18 $101.51 $101.76 $101.76 5,020
2022-11-25 $103.65 $103.80 $103.47 $103.47 $103.47 1,819
2022-11-23 $103.38 $104.59 $103.38 $104.49 $104.49 3,964
2022-11-22 $101.50 $103.02 $101.50 $103.02 $103.02 5,558
2022-11-21 $102.20 $102.20 $100.97 $101.33 $101.33 3,691
2022-11-18 $104.03 $104.08 $103.08 $103.24 $103.24 2,492
2022-11-17 $102.09 $104.19 $102.09 $103.84 $103.84 3,584
2022-11-16 $105.48 $105.48 $103.68 $104.00 $104.00 5,154
2022-11-15 $107.35 $107.93 $106.30 $106.70 $106.70 6,964
2022-11-14 $104.09 $105.00 $103.52 $103.59 $103.59 9,854
2022-11-11 $101.11 $104.93 $101.11 $104.38 $104.38 4,285
2022-11-10 $99.32 $101.32 $99.32 $101.32 $101.32 6,269
2022-11-09 $95.02 $95.02 $93.42 $93.42 $93.42 2,532
2022-11-08 $95.94 $97.29 $95.79 $96.35 $96.35 18,288
2022-11-07 $94.98 $95.58 $93.80 $95.35 $95.35 7,472
2022-11-04 $95.32 $95.40 $92.65 $94.36 $94.36 14,193
2022-11-03 $92.90 $94.52 $92.49 $92.85 $92.85 8,166
2022-11-02 $97.70 $98.19 $94.16 $94.16 $94.16 10,204
2022-11-01 $99.93 $99.97 $97.84 $97.84 $97.84 18,890
2022-10-31 $98.00 $98.28 $97.20 $97.79 $97.79 117,078
2022-10-28 $97.02 $99.05 $96.36 $99.03 $99.03 111,592
2022-10-27 $98.59 $99.05 $96.83 $96.88 $96.88 15,704
2022-10-26 $97.29 $100.24 $97.29 $98.05 $98.05 22,909
2022-10-25 $97.26 $99.21 $97.26 $99.19 $99.19 17,664
2022-10-24 $96.49 $97.24 $95.52 $96.92 $96.92 6,952
2022-10-21 $94.60 $97.19 $94.60 $97.12 $97.12 8,646
2022-10-20 $94.49 $97.11 $94.49 $95.07 $95.07 15,835
2022-10-19 $93.90 $94.97 $93.70 $94.30 $94.30 10,105
2022-10-18 $96.01 $96.01 $93.34 $94.45 $94.45 6,404
2022-10-17 $93.52 $93.92 $93.28 $93.56 $93.56 24,007
2022-10-14 $94.12 $94.12 $90.06 $90.06 $90.06 9,864
2022-10-13 $88.45 $93.70 $87.92 $93.33 $93.33 12,364
2022-10-12 $90.97 $92.02 $90.97 $91.69 $91.69 7,949
2022-10-11 $92.04 $92.63 $90.26 $91.03 $91.03 16,341
2022-10-10 $95.46 $95.46 $92.69 $93.39 $93.39 5,564
2022-10-07 $97.84 $97.92 $95.23 $95.37 $95.37 6,818
2022-10-06 $100.25 $100.99 $99.75 $100.10 $100.10 9,044
2022-10-05 $99.31 $100.99 $98.26 $100.59 $100.59 10,710
2022-10-04 $99.46 $100.52 $99.41 $100.28 $100.28 10,508
2022-10-03 $94.73 $96.64 $93.83 $96.06 $96.06 13,646
2022-09-30 $95.21 $96.67 $94.03 $94.12 $94.12 13,047
2022-09-29 $96.93 $96.93 $94.43 $95.40 $95.40 23,063
2022-09-28 $96.37 $98.86 $96.36 $98.51 $98.51 14,465
2022-09-27 $97.66 $98.70 $95.75 $96.70 $96.70 9,846
2022-09-26 $96.99 $98.59 $96.04 $96.15 $96.15 16,643
2022-09-23 $97.51 $97.51 $95.74 $96.98 $96.98 30,606
2022-09-22 $100.39 $100.39 $98.76 $98.77 $98.77 5,282
2022-09-21 $103.06 $104.79 $100.88 $100.88 $100.88 11,921
2022-09-20 $103.26 $104.19 $102.51 $102.94 $102.94 4,578
2022-09-19 $102.72 $104.44 $102.70 $104.34 $104.34 13,855
2022-09-16 $103.68 $104.01 $102.89 $103.94 $103.94 12,156
2022-09-15 $106.28 $106.47 $104.87 $105.40 $105.40 6,893
2022-09-14 $106.53 $107.37 $105.84 $107.37 $107.37 5,694
2022-09-13 $108.79 $108.79 $106.20 $106.28 $106.28 11,291
2022-09-12 $111.51 $112.50 $111.42 $112.36 $112.36 17,588
2022-09-09 $108.96 $111.15 $108.96 $110.99 $110.99 5,451
2022-09-08 $105.37 $108.13 $105.27 $107.90 $107.90 11,084
2022-09-07 $104.75 $106.73 $104.75 $106.73 $106.73 2,878
2022-09-06 $105.65 $105.65 $104.03 $104.73 $104.73 7,230
2022-09-02 $107.27 $108.66 $105.29 $105.79 $105.79 7,329
2022-09-01 $106.07 $107.05 $104.34 $107.05 $107.05 4,655
2022-08-31 $109.72 $109.72 $107.60 $107.72 $107.72 6,856
2022-08-30 $110.00 $110.03 $107.00 $107.93 $107.93 8,861
2022-08-29 $110.16 $110.84 $109.24 $109.24 $109.24 3,811
2022-08-26 $114.87 $114.89 $110.81 $110.81 $110.81 11,673
2022-08-25 $113.55 $115.69 $113.55 $115.69 $115.69 6,744
2022-08-24 $111.55 $113.25 $111.55 $112.56 $112.56 4,127
2022-08-23 $111.51 $112.22 $111.37 $111.83 $111.83 4,249
2022-08-22 $112.34 $112.48 $111.55 $111.67 $111.67 5,296
2022-08-19 $115.40 $115.40 $115.17 $115.18 $115.18 2,681
2022-08-18 $117.73 $118.75 $117.43 $118.44 $118.44 9,722
2022-08-17 $118.41 $118.41 $116.85 $117.60 $117.60 2,741
2022-08-16 $120.01 $120.16 $118.98 $119.82 $119.82 5,298
2022-08-15 $119.61 $120.90 $119.61 $120.75 $120.75 3,297
2022-08-12 $118.18 $120.29 $118.18 $120.29 $120.29 8,890
2022-08-11 $118.98 $120.00 $117.61 $117.76 $117.76 5,624
2022-08-10 $116.64 $117.82 $115.52 $117.82 $117.82 5,199
2022-08-09 $114.20 $114.23 $113.47 $113.92 $113.92 5,600
2022-08-08 $117.57 $118.78 $116.27 $116.65 $116.65 6,487
2022-08-05 $118.43 $118.43 $116.57 $117.60 $117.60 4,839
2022-08-04 $117.41 $118.74 $117.26 $118.73 $118.73 3,212
2022-08-03 $114.65 $117.52 $114.65 $117.30 $117.30 4,902
2022-08-02 $113.10 $115.50 $112.86 $114.34 $114.34 4,605
2022-08-01 $112.14 $114.08 $112.14 $113.43 $113.43 4,015
2022-07-29 $112.05 $113.11 $111.71 $113.08 $113.08 2,803
2022-07-28 $111.04 $112.26 $109.96 $112.25 $112.25 9,934
2022-07-27 $108.59 $111.77 $108.59 $111.44 $111.44 10,651
2022-07-26 $107.91 $107.91 $106.48 $106.86 $106.86 3,584
2022-07-25 $109.72 $109.72 $108.50 $109.33 $109.33 6,998
2022-07-22 $112.34 $112.34 $109.60 $109.90 $109.90 8,036
2022-07-21 $111.93 $113.28 $110.76 $113.22 $113.22 6,491
2022-07-20 $109.89 $111.53 $109.24 $111.31 $111.31 43,784
2022-07-19 $106.77 $108.81 $106.77 $108.78 $108.78 6,039
2022-07-18 $107.17 $108.09 $105.16 $105.51 $105.51 3,433
2022-07-15 $104.65 $105.72 $103.86 $105.69 $105.69 6,092
2022-07-14 $102.94 $103.90 $101.43 $103.45 $103.45 13,694
2022-07-13 $101.32 $104.40 $101.32 $103.67 $103.67 7,776
2022-07-12 $105.03 $105.03 $103.61 $103.61 $103.61 3,256
2022-07-11 $106.48 $106.48 $104.52 $104.72 $104.72 5,239
2022-07-08 $106.65 $108.82 $106.26 $107.94 $107.94 9,971
2022-07-07 $105.94 $108.16 $105.84 $107.88 $107.88 30,182
2022-07-06 $104.55 $105.38 $103.89 $104.56 $104.56 9,243
2022-07-05 $100.76 $104.78 $100.76 $104.78 $104.78 12,918
2022-07-01 $102.37 $102.77 $100.84 $102.68 $102.68 23,241
2022-06-30 $103.02 $104.51 $101.21 $103.07 $103.07 18,028
2022-06-29 $104.21 $105.32 $104.00 $104.75 $104.75 10,873
2022-06-28 $109.20 $110.23 $105.64 $105.70 $105.70 10,144
2022-06-27 $110.38 $110.38 $108.58 $108.90 $108.90 8,572
2022-06-24 $106.82 $109.75 $106.82 $109.75 $109.75 10,673
2022-06-23 $103.74 $105.36 $103.51 $105.22 $105.22 11,861
2022-06-22 $102.66 $105.18 $102.66 $103.71 $103.71 23,904
2022-06-21 $103.78 $105.39 $103.78 $104.43 $104.43 16,581
2022-06-17 $101.52 $102.94 $100.41 $102.28 $102.01 24,591
2022-06-16 $103.13 $103.13 $99.90 $100.82 $100.56 17,979
2022-06-15 $104.64 $107.06 $104.53 $106.41 $106.13 10,375
2022-06-14 $104.08 $104.40 $103.20 $103.62 $103.35 11,223
2022-06-13 $104.41 $105.39 $102.59 $102.80 $102.53 14,674
2022-06-10 $111.12 $111.12 $108.57 $108.66 $108.38 28,632
2022-06-09 $116.02 $116.81 $113.14 $113.14 $112.85 4,629
2022-06-08 $117.07 $118.09 $116.70 $117.11 $116.81 7,861
2022-06-07 $114.61 $117.28 $114.61 $117.17 $116.86 11,536
2022-06-06 $117.40 $117.95 $115.41 $115.76 $115.46 11,877
2022-06-03 $116.14 $116.59 $114.58 $114.84 $114.54 6,468
2022-06-02 $114.09 $118.44 $114.09 $118.44 $118.13 8,249
2022-06-01 $116.34 $116.98 $113.90 $114.09 $113.79 6,281
2022-05-31 $114.79 $116.18 $114.21 $114.97 $114.67 6,588
2022-05-27 $112.88 $115.34 $112.88 $115.34 $115.04 5,910
2022-05-26 $108.00 $112.20 $108.00 $111.67 $111.38 7,287
2022-05-25 $104.89 $108.67 $104.89 $107.80 $107.52 12,629
2022-05-24 $107.03 $107.03 $104.41 $105.30 $105.03 26,185
2022-05-23 $108.87 $109.97 $107.73 $109.81 $109.52 21,623
2022-05-20 $110.79 $110.79 $105.18 $108.77 $108.49 14,253
2022-05-19 $109.80 $110.41 $108.05 $109.27 $108.99 9,438
2022-05-18 $113.22 $114.05 $109.17 $109.43 $109.15 24,397
2022-05-17 $114.38 $115.30 $112.56 $115.27 $114.97 12,195
2022-05-16 $112.76 $112.78 $111.03 $111.14 $110.85 16,152
2022-05-13 $110.47 $113.60 $110.32 $113.44 $113.15 10,765
2022-05-12 $105.83 $109.70 $104.77 $108.23 $107.95 34,187
2022-05-11 $109.90 $112.01 $107.27 $107.46 $107.18 19,025
2022-05-10 $112.21 $112.76 $108.74 $110.59 $110.30 51,274
2022-05-09 $112.92 $113.49 $109.00 $109.42 $109.14 31,287
2022-05-06 $116.79 $117.80 $113.92 $115.73 $115.43 26,922
2022-05-05 $122.03 $122.04 $117.20 $117.91 $117.60 16,568
2022-05-04 $120.74 $124.53 $117.81 $124.53 $124.21 23,509
2022-05-03 $120.68 $121.22 $119.62 $120.49 $120.17 17,079
2022-05-02 $118.07 $120.99 $117.36 $120.93 $120.62 28,546
2022-04-29 $122.23 $123.92 $118.17 $118.28 $117.97 20,217
2022-04-28 $120.13 $123.68 $118.63 $122.88 $122.56 15,099
2022-04-27 $118.49 $119.49 $116.56 $117.38 $117.07 9,787
2022-04-26 $121.31 $121.31 $117.60 $117.60 $117.29 10,571
2022-04-25 $119.85 $122.64 $119.85 $122.64 $122.32 23,303
2022-04-22 $123.80 $124.10 $121.03 $121.03 $120.72 12,161
2022-04-21 $128.70 $128.70 $123.50 $123.59 $123.27 9,926
2022-04-20 $130.42 $130.42 $126.67 $126.93 $126.60 10,224
2022-04-19 $126.39 $130.03 $126.39 $129.89 $129.55 11,903
2022-04-18 $126.42 $127.75 $125.78 $127.09 $126.76 8,495
2022-04-14 $130.40 $130.57 $126.94 $126.95 $126.62 8,132
2022-04-13 $128.00 $130.85 $128.00 $130.47 $130.13 10,281
2022-04-12 $130.19 $130.99 $127.62 $127.71 $127.38 10,936
2022-04-11 $129.04 $129.60 $128.17 $128.64 $128.31 18,663
2022-04-08 $132.58 $132.75 $130.86 $130.92 $130.58 15,731
2022-04-07 $133.22 $134.36 $130.98 $133.43 $133.08 20,279
2022-04-06 $135.22 $135.22 $132.48 $133.90 $133.55 21,218
2022-04-05 $141.68 $141.68 $137.53 $137.93 $137.57 22,156
2022-04-04 $139.51 $142.58 $139.51 $142.58 $142.21 13,661
2022-04-01 $139.92 $139.92 $137.43 $138.53 $138.17 19,940
2022-03-31 $141.39 $141.53 $138.95 $139.01 $138.65 12,560
2022-03-30 $144.05 $144.74 $141.22 $141.78 $141.41 12,765
2022-03-29 $143.33 $145.23 $142.55 $144.85 $144.47 15,044
2022-03-28 $138.67 $141.29 $138.37 $141.27 $140.90 10,551
2022-03-25 $139.99 $139.99 $137.50 $139.05 $138.69 9,552
2022-03-24 $137.77 $140.33 $136.23 $140.33 $139.97 13,385
2022-03-23 $137.55 $139.83 $136.79 $136.87 $136.51 22,430
2022-03-22 $136.98 $139.78 $136.58 $139.31 $138.95 15,408
2022-03-21 $136.76 $136.76 $133.82 $135.79 $135.44 16,941
2022-03-18 $133.05 $137.60 $133.01 $137.49 $137.00 16,975
2022-03-17 $131.02 $133.95 $130.60 $133.95 $133.47 34,769
2022-03-16 $127.69 $132.40 $126.89 $132.39 $131.92 30,232
2022-03-15 $120.53 $124.13 $120.11 $123.89 $123.45 14,452
2022-03-14 $122.92 $123.35 $119.40 $119.72 $119.29 22,810
2022-03-11 $127.91 $127.91 $123.68 $123.68 $123.24 17,059
2022-03-10 $126.76 $127.49 $125.36 $127.27 $126.82 8,419
2022-03-09 $128.85 $131.00 $128.53 $130.44 $129.98 19,210
2022-03-08 $123.85 $128.45 $122.34 $124.68 $124.24 145,475
2022-03-07 $130.28 $130.28 $123.93 $123.98 $123.54 24,777
2022-03-04 $132.53 $132.53 $129.09 $130.02 $129.56 15,741
2022-03-03 $138.09 $138.09 $133.20 $133.95 $133.47 23,608
2022-03-02 $136.02 $138.48 $135.07 $138.07 $137.58 28,472
2022-03-01 $138.17 $139.13 $134.65 $135.57 $135.09 26,384
2022-02-28 $137.24 $140.11 $136.70 $138.81 $138.32 16,543
2022-02-25 $137.44 $138.91 $136.22 $138.82 $138.33 39,662
2022-02-24 $126.66 $137.36 $126.66 $137.13 $136.64 61,179
2022-02-23 $137.77 $138.43 $132.53 $132.66 $132.19 116,715
2022-02-22 $136.84 $139.64 $135.33 $136.43 $135.94 24,875
2022-02-18 $141.37 $141.37 $137.94 $138.81 $138.32 29,858
2022-02-17 $144.92 $144.92 $141.41 $141.53 $141.03 13,084
2022-02-16 $145.00 $146.24 $144.02 $146.05 $145.53 31,265
2022-02-15 $144.97 $147.70 $144.45 $147.61 $147.08 13,159
2022-02-14 $142.49 $144.03 $140.98 $142.09 $141.58 19,164
2022-02-11 $148.51 $149.33 $142.09 $142.86 $142.35 33,023
2022-02-10 $148.80 $153.06 $147.86 $148.66 $148.13 48,356
2022-02-09 $148.83 $151.86 $148.67 $151.84 $151.30 23,384
2022-02-08 $143.80 $147.22 $143.80 $146.95 $146.43 7,626
2022-02-07 $145.58 $146.92 $144.22 $144.57 $144.06 17,805
2022-02-04 $143.00 $146.59 $141.99 $145.44 $144.92 19,621
2022-02-03 $143.27 $144.98 $141.44 $141.64 $141.14 22,288
2022-02-02 $150.31 $150.31 $147.04 $148.41 $147.88 26,909
2022-02-01 $147.81 $148.54 $145.00 $148.49 $147.96 22,412
2022-01-31 $141.09 $146.87 $141.09 $146.85 $146.33 22,241
2022-01-28 $136.29 $140.03 $133.79 $139.93 $139.43 24,900
2022-01-27 $141.13 $141.34 $136.00 $136.15 $135.67 28,222
2022-01-26 $143.86 $145.13 $138.15 $139.46 $138.96 32,460
2022-01-25 $140.69 $143.05 $138.85 $140.11 $139.61 65,288
2022-01-24 $140.15 $144.04 $134.70 $144.03 $143.52 62,309
2022-01-21 $147.43 $148.16 $143.32 $143.32 $142.81 38,179
2022-01-20 $152.65 $154.46 $148.88 $149.04 $148.51 16,434
2022-01-19 $153.75 $155.03 $150.55 $150.71 $150.17 28,106
2022-01-18 $156.05 $156.59 $153.06 $153.29 $152.74 21,639
2022-01-14 $156.38 $158.46 $156.37 $158.46 $157.90 7,338
2022-01-13 $162.82 $163.04 $156.89 $157.09 $156.53 16,797
2022-01-12 $162.61 $163.04 $160.70 $161.78 $161.20 14,419
2022-01-11 $157.17 $160.88 $156.60 $160.68 $160.11 29,026
2022-01-10 $155.25 $157.80 $152.17 $157.69 $157.13 260,811
2022-01-07 $159.27 $160.14 $156.43 $157.26 $156.70 22,784
2022-01-06 $158.02 $160.55 $156.48 $159.25 $158.68 31,464
2022-01-05 $162.45 $164.38 $158.77 $158.85 $158.28 24,742
2022-01-04 $167.63 $167.63 $162.60 $164.62 $164.03 32,745
2022-01-03 $166.58 $167.66 $165.30 $167.66 $167.06 11,818
2021-12-31 $166.79 $166.79 $165.59 $165.66 $165.07 4,340
2021-12-30 $166.53 $168.36 $166.32 $166.84 $166.25 7,299
2021-12-29 $166.59 $167.09 $165.86 $166.52 $165.93 8,402
2021-12-28 $168.95 $168.95 $166.44 $166.70 $166.11 6,178
2021-12-27 $166.70 $168.52 $166.70 $168.49 $167.89 7,051
2021-12-23 $165.08 $166.88 $164.89 $166.42 $165.83 11,568
2021-12-22 $162.96 $164.88 $162.96 $164.88 $164.29 7,587
2021-12-21 $160.01 $163.59 $159.25 $163.57 $162.99 11,125
2021-12-20 $156.83 $158.02 $156.45 $157.59 $157.03 9,795
2021-12-17 $157.93 $161.37 $157.93 $160.01 $159.27 13,317
2021-12-16 $166.15 $166.15 $159.31 $160.33 $159.59 6,768
2021-12-15 $161.71 $165.69 $159.46 $165.69 $164.93 15,458
2021-12-14 $161.43 $162.35 $160.31 $162.06 $161.31 13,760
2021-12-13 $166.84 $166.84 $163.84 $164.01 $163.25 11,389
2021-12-10 $168.36 $168.36 $166.02 $167.40 $166.62 8,003
2021-12-09 $167.88 $168.10 $165.70 $165.78 $165.02 7,896
2021-12-08 $168.19 $169.23 $167.48 $169.09 $168.31 6,897
2021-12-07 $165.97 $168.62 $165.97 $167.99 $167.21 7,861
2021-12-06 $160.27 $161.91 $157.07 $161.80 $161.05 8,763
2021-12-03 $164.90 $164.95 $158.56 $160.44 $159.70 24,267
2021-12-02 $163.81 $165.68 $162.75 $164.91 $164.15 10,892
2021-12-01 $170.84 $170.84 $164.01 $164.08 $163.32 23,373
2021-11-30 $171.90 $172.65 $167.50 $168.38 $167.60 17,660
2021-11-29 $170.73 $172.62 $169.93 $172.46 $171.66 9,306
2021-11-26 $169.59 $170.22 $167.55 $168.54 $167.76 7,416
2021-11-24 $169.52 $171.97 $168.38 $171.97 $171.18 7,030
2021-11-23 $171.56 $171.65 $168.64 $170.70 $169.91 10,018
2021-11-22 $177.14 $177.14 $172.13 $172.31 $171.51 11,302
2021-11-19 $174.95 $176.47 $174.95 $175.22 $174.41 21,859
2021-11-18 $174.86 $174.86 $173.28 $174.81 $174.00 7,235
2021-11-17 $174.56 $174.71 $173.79 $173.79 $172.99 4,161
2021-11-16 $173.54 $175.35 $173.54 $175.28 $174.47 6,914
2021-11-15 $174.45 $174.48 $173.34 $173.93 $173.13 5,104
2021-11-12 $172.10 $174.26 $172.10 $174.26 $173.46 5,112
2021-11-11 $171.73 $172.01 $171.36 $171.57 $170.78 8,469
2021-11-10 $171.96 $173.24 $169.12 $169.81 $169.03 10,603
2021-11-09 $175.60 $175.72 $172.90 $173.85 $173.05 9,955
2021-11-08 $174.09 $175.20 $173.94 $174.59 $173.78 11,637
2021-11-05 $174.00 $174.81 $173.14 $173.70 $172.90 8,368
2021-11-04 $171.28 $173.34 $171.28 $172.88 $172.09 14,447
2021-11-03 $169.01 $169.87 $167.91 $169.79 $169.01 15,462
2021-11-02 $168.00 $168.40 $167.86 $168.24 $167.46 71,680
2021-11-01 $166.26 $167.98 $166.13 $167.98 $167.20 7,422
2021-10-29 $165.01 $165.91 $164.98 $165.91 $165.14 5,611
2021-10-28 $164.43 $166.00 $164.43 $166.00 $165.23 19,260
2021-10-27 $164.29 $164.93 $163.45 $163.45 $162.69 5,009
2021-10-26 $166.14 $166.21 $164.12 $164.30 $163.54 4,810
2021-10-25 $164.20 $165.31 $164.05 $164.73 $163.97 5,441
2021-10-22 $165.36 $165.36 $162.89 $163.38 $162.62 7,716
2021-10-21 $165.16 $166.47 $164.94 $166.46 $165.69 5,446
2021-10-20 $166.97 $167.13 $165.54 $165.93 $165.16 9,363
2021-10-19 $166.06 $166.99 $165.67 $166.68 $165.91 5,937
2021-10-18 $163.18 $165.25 $163.18 $165.24 $164.48 7,921
2021-10-15 $162.52 $163.59 $162.52 $163.59 $162.84 4,956
2021-10-14 $161.60 $162.36 $161.38 $162.17 $161.42 12,986
2021-10-13 $158.37 $159.71 $158.29 $159.64 $158.90 8,624
2021-10-12 $158.24 $158.24 $157.15 $157.44 $156.71 6,138
2021-10-11 $158.42 $159.78 $157.64 $157.64 $156.91 5,089
2021-10-08 $160.13 $160.13 $158.57 $158.66 $157.93 7,806
2021-10-07 $158.71 $160.55 $158.71 $159.18 $158.45 7,236
2021-10-06 $154.95 $156.88 $154.08 $156.76 $156.04 7,944
2021-10-05 $156.07 $157.10 $155.84 $156.23 $155.51 6,873
2021-10-04 $156.77 $156.77 $153.00 $154.06 $153.35 27,813
2021-10-01 $157.24 $157.76 $155.38 $157.69 $156.97 10,286
2021-09-30 $157.91 $157.91 $156.21 $156.41 $155.69 11,761
2021-09-29 $158.18 $158.27 $156.00 $156.00 $155.28 11,195
2021-09-28 $160.92 $160.99 $157.60 $157.64 $156.91 10,789
2021-09-27 $162.62 $163.69 $161.54 $163.29 $162.54 6,870
2021-09-24 $162.93 $163.89 $162.36 $163.89 $163.13 8,746
2021-09-23 $162.82 $164.01 $162.81 $163.76 $163.00 5,222
2021-09-22 $160.04 $162.31 $160.04 $161.82 $161.07 4,376
2021-09-21 $160.08 $160.33 $158.97 $159.56 $158.82 6,502
2021-09-20 $159.09 $159.93 $156.50 $158.84 $158.11 31,506
2021-09-17 $163.74 $163.74 $162.37 $162.89 $162.02 16,072
2021-09-16 $162.93 $164.03 $162.67 $163.99 $163.11 4,702
2021-09-15 $162.89 $163.79 $161.72 $163.79 $162.91 7,810
2021-09-14 $163.41 $163.41 $162.55 $162.66 $161.79 6,920
2021-09-13 $164.31 $164.31 $161.93 $163.21 $162.33 15,129
2021-09-10 $164.84 $165.29 $163.49 $163.49 $162.62 3,647
2021-09-09 $163.85 $164.85 $163.55 $163.92 $163.05 15,375
2021-09-08 $166.13 $166.13 $163.40 $164.47 $163.59 12,527
2021-09-07 $166.53 $166.93 $166.04 $166.59 $165.70 7,158
2021-09-03 $164.81 $166.29 $164.81 $166.09 $165.20 9,155
2021-09-02 $165.48 $165.60 $164.88 $164.92 $164.04 5,711
2021-09-01 $164.78 $165.94 $164.78 $164.89 $164.01 7,142
2021-08-31 $163.38 $164.53 $163.38 $164.33 $163.45 3,232
2021-08-30 $163.57 $164.61 $163.57 $164.38 $163.51 22,432
2021-08-27 $161.94 $163.33 $161.85 $163.14 $162.27 6,779
2021-08-26 $162.18 $162.66 $161.47 $161.47 $160.61 5,530
2021-08-25 $161.48 $162.19 $161.48 $162.19 $161.33 4,543
2021-08-24 $160.78 $161.45 $160.78 $161.14 $160.28 5,258
2021-08-23 $157.21 $159.55 $157.21 $159.47 $158.62 5,331
2021-08-20 $155.66 $156.30 $155.12 $156.03 $155.20 6,654
2021-08-19 $153.90 $155.96 $153.67 $155.09 $154.26 9,823
2021-08-18 $156.18 $157.17 $155.44 $155.48 $154.65 7,512
2021-08-17 $156.27 $156.90 $155.18 $156.16 $155.32 23,602
2021-08-16 $158.71 $158.80 $156.21 $157.86 $157.02 7,817
2021-08-13 $159.30 $159.61 $159.17 $159.57 $158.72 5,885
2021-08-12 $159.14 $159.35 $157.71 $159.33 $158.48 14,023
2021-08-11 $160.94 $161.12 $158.78 $159.54 $158.69 9,467
2021-08-10 $162.36 $162.36 $160.13 $160.13 $159.27 10,022
2021-08-09 $161.97 $162.33 $161.82 $161.88 $161.02 4,279
2021-08-06 $161.50 $161.85 $161.19 $161.60 $160.73 7,108
2021-08-05 $161.70 $162.91 $161.54 $162.72 $161.85 8,643
2021-08-04 $160.28 $161.60 $160.28 $161.58 $160.72 10,243
2021-08-03 $159.50 $159.96 $158.16 $159.96 $159.11 7,251
2021-08-02 $159.44 $160.55 $159.14 $159.30 $158.44 17,868
2021-07-30 $157.50 $159.17 $157.50 $158.57 $157.72 7,258
2021-07-29 $158.41 $159.82 $158.41 $159.25 $158.40 9,898
2021-07-28 $157.20 $158.61 $156.31 $158.35 $157.51 9,572
2021-07-27 $158.08 $158.08 $153.33 $155.94 $155.11 17,760
2021-07-26 $159.23 $159.48 $158.44 $159.01 $158.16 33,061
2021-07-23 $159.36 $159.99 $158.50 $159.99 $159.13 5,758
2021-07-22 $157.99 $158.56 $157.99 $158.51 $157.66 13,830
2021-07-21 $155.22 $157.84 $155.14 $157.84 $157.00 12,290
2021-07-20 $153.66 $155.94 $152.50 $155.19 $154.36 13,573
2021-07-19 $151.31 $152.97 $150.79 $152.97 $152.15 14,301
2021-07-16 $156.13 $156.13 $153.44 $153.55 $152.73 7,959
2021-07-15 $157.20 $157.36 $154.65 $155.30 $154.47 13,632
2021-07-14 $159.21 $159.29 $157.23 $157.25 $156.41 7,991
2021-07-13 $158.18 $159.85 $158.17 $158.37 $157.52 8,178
2021-07-12 $158.51 $158.79 $157.65 $158.39 $157.55 7,170
2021-07-09 $156.09 $158.08 $155.97 $158.00 $157.15 14,070
2021-07-08 $153.85 $156.16 $153.48 $155.55 $154.72 14,000
2021-07-07 $159.98 $160.00 $157.15 $157.23 $156.39 10,054
2021-07-06 $158.98 $159.45 $157.32 $158.94 $158.09 15,108
2021-07-02 $158.73 $159.11 $158.27 $158.77 $157.93 5,320
2021-07-01 $159.28 $159.28 $157.32 $157.76 $156.92 9,483
2021-06-30 $159.37 $159.45 $158.72 $159.08 $158.23 9,371
2021-06-29 $158.21 $159.37 $158.21 $159.37 $158.52 8,101
2021-06-28 $157.16 $158.50 $157.16 $158.43 $157.58 11,724
2021-06-25 $157.23 $157.23 $155.95 $156.30 $155.46 5,857
2021-06-24 $156.12 $157.10 $156.12 $156.37 $155.53 9,696
2021-06-23 $154.41 $155.35 $154.41 $154.87 $154.04 16,939
2021-06-22 $152.93 $154.03 $152.89 $153.84 $153.02 10,427
2021-06-21 $152.41 $153.14 $151.14 $152.98 $152.16 9,645
2021-06-18 $153.59 $154.06 $152.42 $152.68 $151.76 9,079
2021-06-17 $151.06 $154.64 $151.06 $154.38 $153.45 13,322
2021-06-16 $152.42 $152.80 $150.32 $151.62 $150.71 8,434
2021-06-15 $153.54 $153.76 $152.17 $152.22 $151.31 7,424
2021-06-14 $152.37 $153.76 $152.33 $153.64 $152.72 13,736
2021-06-11 $151.14 $152.06 $151.14 $152.06 $151.15 9,066
2021-06-10 $149.99 $151.17 $149.48 $151.10 $150.20 7,196
2021-06-09 $150.49 $150.55 $149.39 $149.48 $148.58 7,536
2021-06-08 $151.62 $151.71 $149.31 $149.95 $149.05 11,614
2021-06-07 $150.04 $150.72 $149.45 $150.63 $149.73 17,361
2021-06-04 $148.52 $150.49 $148.52 $150.25 $149.34 6,788
2021-06-03 $148.54 $148.65 $147.17 $147.63 $146.75 13,369
2021-06-02 $150.06 $150.58 $149.59 $150.04 $149.14 31,448
2021-06-01 $150.43 $150.89 $149.37 $150.08 $149.18 34,361
2021-05-28 $148.64 $150.05 $148.64 $149.02 $148.13 28,797
2021-05-27 $147.76 $148.40 $147.30 $148.24 $147.35 20,399
2021-05-26 $147.49 $148.07 $147.49 $147.74 $146.85 17,613
2021-05-25 $147.53 $148.26 $146.99 $147.32 $146.44 18,174
2021-05-24 $145.51 $147.89 $145.43 $147.27 $146.39 9,033
2021-05-21 $146.03 $146.03 $144.17 $144.17 $143.31 9,049
2021-05-20 $142.50 $145.35 $142.50 $145.15 $144.28 9,239
2021-05-19 $137.57 $141.60 $137.45 $141.53 $140.68 16,037
2021-05-18 $141.02 $142.14 $140.52 $140.56 $139.72 16,660
2021-05-17 $139.83 $140.38 $138.93 $140.38 $139.54 19,320
2021-05-14 $138.68 $141.16 $138.50 $140.89 $140.05 12,568
2021-05-13 $138.60 $139.30 $135.45 $136.68 $135.86 33,415
2021-05-12 $139.38 $139.38 $136.57 $136.89 $136.07 36,305
2021-05-11 $136.90 $141.81 $136.90 $141.58 $140.73 28,496
2021-05-10 $145.33 $145.33 $140.95 $141.00 $140.15 45,639
2021-05-07 $146.61 $148.00 $146.22 $146.59 $145.71 18,429
2021-05-06 $145.16 $145.50 $143.61 $145.17 $144.30 22,170
2021-05-05 $147.28 $147.29 $145.49 $145.50 $144.63 16,800
2021-05-04 $147.50 $147.50 $143.90 $146.08 $145.20 19,907
2021-05-03 $150.87 $150.90 $148.55 $148.63 $147.74 14,565
2021-04-30 $150.26 $151.86 $149.85 $150.14 $149.24 15,171
2021-04-29 $154.20 $154.20 $150.62 $151.89 $150.98 14,239
2021-04-28 $152.76 $153.42 $152.15 $152.78 $151.86 12,883
2021-04-27 $153.44 $153.60 $152.31 $152.81 $151.89 10,685
2021-04-26 $151.81 $153.30 $151.66 $153.30 $152.38 11,688
2021-04-23 $149.65 $151.71 $149.65 $151.43 $150.52 16,247
2021-04-22 $150.71 $150.99 $148.21 $148.77 $147.88 12,535
2021-04-21 $148.11 $150.61 $147.52 $150.61 $149.71 11,168
2021-04-20 $150.68 $150.84 $147.91 $148.79 $147.90 20,715
2021-04-19 $152.63 $153.26 $149.92 $150.86 $149.96 13,083
2021-04-16 $153.73 $153.73 $152.59 $153.25 $152.33 16,192
2021-04-15 $152.94 $153.59 $152.36 $153.45 $152.53 14,281
2021-04-14 $154.21 $154.21 $151.16 $151.44 $150.53 14,820
2021-04-13 $152.88 $153.73 $152.65 $153.66 $152.74 11,567
2021-04-12 $152.56 $152.63 $151.46 $152.33 $151.42 22,674
2021-04-09 $152.06 $153.21 $151.82 $153.16 $152.25 11,338
2021-04-08 $152.33 $152.99 $152.15 $152.96 $152.04 15,732
2021-04-07 $150.97 $151.37 $149.90 $150.62 $149.72 19,902
2021-04-06 $150.50 $152.32 $150.50 $151.00 $150.09 19,524
2021-04-05 $150.30 $151.09 $149.47 $150.67 $149.77 32,490
2021-04-01 $147.82 $149.00 $147.82 $148.76 $147.87 23,660
2021-03-31 $142.81 $145.48 $142.81 $144.70 $143.83 14,927
2021-03-30 $140.40 $142.09 $139.68 $141.72 $140.87 14,611
2021-03-29 $142.09 $142.13 $140.40 $141.43 $140.58 10,192
2021-03-26 $138.85 $142.61 $138.85 $142.53 $141.68 11,628
2021-03-25 $136.64 $139.31 $136.64 $138.82 $137.99 34,945
2021-03-24 $143.82 $143.82 $138.55 $138.55 $137.72 25,405
2021-03-23 $144.42 $144.75 $142.41 $142.54 $141.69 16,600
2021-03-22 $144.14 $145.22 $143.23 $144.17 $143.31 13,683
2021-03-19 $141.77 $143.18 $140.99 $142.68 $141.64 18,312
2021-03-18 $144.48 $144.63 $141.29 $141.55 $140.52 27,209
2021-03-17 $144.47 $147.54 $143.49 $146.82 $145.75 31,365
2021-03-16 $147.60 $148.78 $145.83 $146.45 $145.38 13,517
2021-03-15 $145.02 $146.27 $143.80 $146.27 $145.21 12,319
2021-03-12 $143.82 $144.95 $142.77 $144.95 $143.90 52,933
2021-03-11 $145.02 $146.78 $143.95 $146.41 $145.35 18,314
2021-03-10 $145.07 $145.43 $141.25 $141.30 $140.27 30,266
2021-03-09 $139.91 $143.71 $139.91 $142.89 $141.85 85,635
2021-03-08 $140.94 $142.02 $135.48 $135.48 $134.50 67,873
2021-03-05 $141.84 $142.04 $135.06 $141.99 $140.96 42,034
2021-03-04 $143.53 $145.05 $137.34 $139.69 $138.68 66,844
2021-03-03 $149.56 $149.74 $144.28 $144.44 $143.39 83,684
2021-03-02 $153.52 $153.52 $148.90 $148.96 $147.88 110,046
2021-03-01 $150.66 $152.88 $150.00 $152.78 $151.67 115,220
2021-02-26 $147.85 $149.49 $145.16 $147.77 $146.70 25,646
2021-02-25 $153.28 $153.28 $146.00 $146.67 $145.61 28,717
2021-02-24 $150.93 $153.81 $149.58 $153.75 $152.63 19,667
2021-02-23 $148.35 $152.54 $144.09 $152.06 $150.96 85,261
2021-02-22 $155.55 $155.99 $152.08 $152.19 $151.09 27,491
2021-02-19 $158.19 $159.20 $157.31 $157.69 $156.54 30,125
2021-02-18 $156.28 $157.28 $154.77 $156.78 $155.64 25,732
2021-02-17 $158.45 $158.45 $156.18 $158.37 $157.22 19,218
2021-02-16 $160.44 $161.34 $158.96 $159.85 $158.69 30,206
2021-02-12 $158.30 $159.17 $157.53 $159.17 $158.02 21,003
2021-02-11 $158.21 $159.51 $157.73 $158.66 $157.51 29,475
2021-02-10 $157.96 $158.73 $155.25 $157.21 $156.07 26,822
2021-02-09 $155.80 $157.31 $155.75 $156.82 $155.68 28,141
2021-02-08 $155.11 $155.80 $154.68 $155.80 $154.67 28,761
2021-02-05 $153.32 $154.16 $152.90 $154.13 $153.01 42,934
2021-02-04 $152.35 $153.04 $151.59 $153.04 $151.93 34,804
2021-02-03 $153.27 $153.43 $151.63 $151.81 $150.71 37,211
2021-02-02 $150.66 $152.28 $150.61 $152.11 $151.01 232,615
2021-02-01 $146.33 $149.01 $145.01 $148.73 $147.65 97,086
2021-01-29 $146.28 $146.56 $142.74 $144.00 $142.95 29,913
2021-01-28 $145.67 $148.89 $145.67 $147.01 $145.94 22,092
2021-01-27 $147.68 $148.21 $143.43 $144.18 $143.13 47,646
2021-01-26 $151.95 $151.95 $149.88 $149.92 $148.83 29,688
2021-01-25 $153.10 $153.46 $148.37 $151.49 $150.39 26,331
2021-01-22 $151.19 $151.44 $150.64 $151.08 $149.98 19,362
2021-01-21 $151.72 $152.62 $150.61 $152.30 $151.20 25,231
2021-01-20 $151.30 $151.61 $150.20 $151.18 $150.08 38,043
2021-01-19 $147.50 $148.71 $146.89 $148.71 $147.63 39,289
2021-01-15 $148.02 $148.02 $144.90 $145.35 $144.29 31,741
2021-01-14 $148.42 $149.50 $147.47 $147.57 $146.50 21,890
2021-01-13 $147.58 $147.85 $146.22 $147.10 $146.03 23,488
2021-01-12 $146.44 $146.99 $145.31 $146.73 $145.66 34,409
2021-01-11 $145.35 $147.23 $144.90 $145.75 $144.69 26,483
2021-01-08 $146.35 $146.62 $144.54 $146.26 $145.19 26,714
2021-01-07 $142.25 $144.80 $142.25 $144.54 $143.49 39,963
2021-01-06 $141.46 $142.75 $139.91 $140.07 $139.05 54,382
2021-01-05 $139.91 $142.92 $139.91 $142.92 $141.88 32,970
2021-01-04 $142.34 $142.85 $138.56 $140.15 $139.13 61,188
2020-12-31 $141.76 $141.77 $140.81 $141.35 $140.32 28,452
2020-12-30 $140.96 $141.78 $140.55 $141.54 $140.51 30,363
2020-12-29 $139.59 $140.31 $138.85 $140.24 $139.22 33,346
2020-12-28 $140.68 $140.68 $138.00 $138.31 $137.31 36,279
2020-12-24 $139.56 $140.23 $139.12 $139.66 $138.65 13,257
2020-12-23 $141.42 $141.42 $139.63 $139.67 $138.66 17,913
2020-12-22 $141.20 $141.32 $139.56 $141.10 $140.08 24,675
2020-12-21 $139.42 $141.00 $138.65 $140.88 $139.86 60,849
2020-12-18 $141.28 $141.40 $138.96 $140.31 $139.21 48,313
2020-12-17 $139.60 $140.66 $139.50 $140.58 $139.48 40,050
2020-12-16 $137.88 $139.07 $137.13 $138.94 $137.85 29,715
2020-12-15 $137.67 $138.01 $136.44 $137.57 $136.50 439,732
2020-12-14 $135.67 $137.10 $135.67 $136.49 $135.42 44,102
2020-12-11 $134.88 $135.29 $133.55 $134.93 $133.87 18,902
2020-12-10 $133.20 $136.04 $132.54 $135.85 $134.79 21,590
2020-12-09 $138.73 $138.73 $133.98 $134.70 $133.65 51,138
2020-12-08 $137.91 $138.96 $136.85 $138.64 $137.56 88,127
2020-12-07 $136.73 $138.26 $136.73 $138.21 $137.13 47,912
2020-12-04 $134.92 $136.10 $134.60 $136.10 $135.04 23,736
2020-12-03 $134.62 $135.53 $134.37 $134.39 $133.34 29,458
2020-12-02 $133.00 $133.87 $131.73 $133.67 $132.62 37,077
2020-12-01 $134.16 $134.65 $132.94 $134.25 $133.20 46,029
2020-11-30 $132.75 $133.07 $129.85 $132.23 $131.20 60,649
2020-11-27 $132.04 $133.16 $132.04 $132.45 $131.42 19,690
2020-11-25 $130.07 $131.00 $129.61 $130.82 $129.80 29,658
2020-11-24 $129.32 $130.24 $127.89 $130.13 $129.12 29,303
2020-11-23 $127.52 $128.50 $127.00 $128.06 $127.06 19,616
2020-11-20 $127.77 $127.87 $126.63 $126.66 $125.67 33,996
2020-11-19 $126.08 $127.78 $125.66 $127.70 $126.70 17,354
2020-11-18 $125.83 $127.36 $124.95 $126.16 $125.17 30,326
2020-11-17 $126.02 $126.27 $124.99 $125.42 $124.44 43,000
2020-11-16 $123.79 $124.76 $123.15 $124.61 $123.64 84,196
2020-11-13 $123.87 $124.03 $122.27 $123.74 $122.77 17,715
2020-11-12 $123.61 $124.42 $122.04 $122.42 $121.46 27,657
2020-11-11 $121.42 $123.32 $121.37 $123.19 $122.23 19,007
2020-11-10 $122.12 $122.43 $118.81 $119.96 $119.02 42,743
2020-11-09 $127.72 $128.75 $123.36 $123.42 $122.45 42,254
2020-11-06 $125.72 $126.86 $124.30 $126.55 $125.56 30,257
2020-11-05 $125.14 $126.22 $124.57 $126.09 $125.10 45,548
2020-11-04 $120.91 $122.80 $120.19 $121.97 $121.02 43,800
2020-11-03 $116.03 $118.15 $115.50 $117.77 $116.85 14,498
2020-11-02 $116.00 $117.02 $114.10 $115.24 $114.34 36,377
2020-10-30 $117.17 $117.25 $113.89 $114.87 $113.97 35,587
2020-10-29 $116.80 $119.03 $116.42 $118.05 $117.13 38,699
2020-10-28 $118.25 $118.34 $115.87 $116.01 $115.10 34,609
2020-10-27 $120.48 $120.65 $119.97 $120.43 $119.49 10,574
2020-10-26 $120.58 $121.68 $118.21 $119.61 $118.67 34,646
2020-10-23 $121.52 $121.65 $120.18 $121.65 $120.70 13,596
2020-10-22 $122.43 $122.43 $120.02 $121.33 $120.38 18,529
2020-10-21 $122.62 $123.07 $121.83 $121.89 $120.94 24,832
2020-10-20 $122.97 $123.49 $121.98 $122.48 $121.52 19,066
2020-10-19 $125.00 $125.26 $122.27 $122.45 $121.49 16,740
2020-10-16 $125.69 $125.79 $123.74 $123.88 $122.91 16,589
2020-10-15 $123.16 $124.59 $123.12 $124.49 $123.52 21,354
2020-10-14 $126.83 $127.04 $125.10 $125.85 $124.87 19,436
2020-10-13 $126.60 $126.95 $125.48 $126.27 $125.28 44,582
2020-10-12 $125.21 $127.00 $124.80 $125.99 $125.00 26,384
2020-10-09 $122.76 $123.36 $122.57 $123.36 $122.39 17,906
2020-10-08 $122.58 $122.58 $121.54 $121.88 $120.93 10,409
2020-10-07 $120.03 $121.43 $120.03 $121.28 $120.33 17,635
2020-10-06 $120.08 $121.08 $118.26 $118.60 $117.67 23,695
2020-10-05 $118.48 $120.08 $118.48 $120.08 $119.14 57,279
2020-10-02 $118.02 $120.19 $117.29 $117.29 $116.37 29,453
2020-10-01 $120.71 $121.17 $120.02 $121.14 $120.19 22,535
2020-09-30 $118.00 $119.71 $118.00 $118.71 $117.78 17,371
2020-09-29 $117.34 $118.46 $117.17 $117.83 $116.91 31,138
2020-09-28 $117.64 $117.64 $116.23 $117.42 $116.50 16,303
2020-09-25 $112.83 $115.32 $112.25 $115.27 $114.37 22,831
2020-09-24 $110.47 $113.78 $110.34 $112.51 $111.63 68,530
2020-09-23 $115.40 $115.43 $111.82 $111.86 $110.98 24,368
2020-09-22 $115.78 $116.26 $113.81 $116.07 $115.16 36,219
2020-09-21 $113.20 $115.44 $111.84 $115.38 $114.48 36,996
2020-09-18 $116.20 $116.20 $112.81 $114.53 $113.57 19,172
2020-09-17 $113.24 $115.37 $112.88 $114.78 $113.82 19,917
2020-09-16 $118.70 $118.86 $116.38 $116.41 $115.43 24,610
2020-09-15 $117.77 $118.91 $117.60 $118.44 $117.45 22,280
2020-09-14 $114.80 $116.20 $114.12 $115.88 $114.91 23,369
2020-09-11 $114.80 $114.92 $111.48 $112.68 $111.74 32,692
2020-09-10 $116.75 $117.24 $112.51 $113.24 $112.29 52,306
2020-09-09 $114.33 $115.38 $112.82 $114.85 $113.89 37,337
2020-09-08 $112.42 $114.96 $111.09 $111.09 $110.16 56,402
2020-09-04 $118.68 $120.18 $113.55 $118.40 $117.41 64,431
2020-09-03 $124.17 $124.17 $118.81 $119.87 $118.87 62,937
2020-09-02 $128.32 $128.32 $124.00 $126.70 $125.64 39,921
2020-09-01 $125.98 $127.06 $124.62 $126.60 $125.54 36,121
2020-08-31 $123.37 $125.02 $122.65 $124.70 $123.65 24,526
2020-08-28 $122.85 $123.49 $122.42 $123.03 $122.00 17,832
2020-08-27 $122.99 $123.03 $121.29 $121.94 $120.92 19,887
2020-08-26 $119.97 $122.75 $119.97 $122.66 $121.63 40,986
2020-08-25 $116.61 $118.36 $116.61 $118.36 $117.37 16,283
2020-08-24 $117.80 $117.91 $116.00 $116.79 $115.81 16,158
2020-08-21 $115.83 $116.36 $115.44 $116.18 $115.20 18,371
2020-08-20 $113.07 $115.80 $113.00 $115.60 $114.63 12,189
2020-08-19 $114.31 $114.96 $113.71 $113.95 $112.99 16,353
2020-08-18 $114.17 $114.55 $113.38 $114.24 $113.29 13,751
2020-08-17 $111.50 $113.27 $111.49 $113.09 $112.14 10,075
2020-08-14 $111.03 $111.25 $110.11 $110.46 $109.53 11,041
2020-08-13 $111.32 $111.68 $110.22 $110.70 $109.77 16,957
2020-08-12 $108.67 $111.14 $108.59 $110.73 $109.80 14,100
2020-08-11 $108.98 $109.24 $107.00 $107.20 $106.30 30,076
2020-08-10 $110.04 $110.16 $107.83 $109.34 $108.42 33,236
2020-08-07 $111.61 $111.61 $108.71 $110.03 $109.11 15,253
2020-08-06 $111.70 $112.25 $110.98 $112.08 $111.14 12,001
2020-08-05 $111.42 $111.68 $111.20 $111.48 $110.54 21,582
2020-08-04 $110.25 $111.16 $110.17 $111.15 $110.22 47,463
2020-08-03 $109.08 $110.24 $108.87 $110.12 $109.20 22,287
2020-07-31 $109.07 $109.07 $106.47 $108.00 $107.09 24,082
2020-07-30 $106.45 $107.94 $105.85 $107.78 $106.88 14,876
2020-07-29 $107.02 $108.02 $106.84 $107.52 $106.62 20,579
2020-07-28 $106.66 $106.80 $105.30 $105.34 $104.46 11,039
2020-07-27 $105.08 $107.18 $104.83 $107.10 $106.20 19,578
2020-07-24 $103.43 $104.86 $102.38 $104.10 $103.23 25,492
2020-07-23 $108.09 $108.20 $104.70 $105.15 $104.27 27,263
2020-07-22 $107.61 $108.12 $106.88 $107.73 $106.83 20,211
2020-07-21 $109.75 $109.75 $107.00 $107.18 $106.28 12,357
2020-07-20 $105.30 $109.05 $105.04 $109.01 $108.10 16,682
2020-07-17 $105.39 $105.39 $104.13 $104.96 $104.08 23,881
2020-07-16 $104.57 $105.37 $103.72 $104.86 $103.98 10,159
2020-07-15 $106.74 $106.74 $104.17 $106.02 $105.13 32,900
2020-07-14 $104.43 $105.96 $102.39 $105.96 $105.07 48,076
2020-07-13 $110.05 $111.27 $104.94 $105.13 $104.25 29,800
2020-07-10 $107.44 $108.50 $106.43 $108.49 $107.58 27,722
2020-07-09 $107.13 $107.75 $105.50 $107.40 $106.50 25,094
2020-07-08 $105.29 $105.88 $104.80 $105.88 $104.99 42,537
2020-07-07 $104.99 $105.92 $104.20 $104.20 $103.33 28,803
2020-07-06 $103.89 $105.40 $103.89 $104.99 $104.11 63,807
2020-07-02 $102.21 $102.74 $101.82 $101.94 $101.09 58,794
2020-07-01 $99.64 $101.10 $99.37 $100.71 $99.87 39,600
2020-06-30 $97.35 $99.59 $97.35 $99.37 $98.54 30,283
2020-06-29 $96.09 $97.04 $94.89 $97.04 $96.22 18,815
2020-06-26 $98.13 $98.13 $96.06 $96.28 $95.47 12,659
2020-06-25 $97.18 $98.25 $96.17 $98.25 $97.43 25,420
2020-06-24 $99.09 $99.57 $96.48 $97.27 $96.45 13,963
2020-06-23 $99.42 $100.13 $99.18 $99.26 $98.43 33,567
2020-06-22 $97.97 $98.73 $97.61 $98.73 $97.90 11,183
2020-06-19 $99.26 $99.26 $97.56 $97.99 $97.02 26,870
2020-06-18 $97.42 $98.11 $97.29 $98.05 $97.08 12,365
2020-06-17 $97.24 $98.07 $97.06 $97.47 $96.50 28,205
2020-06-16 $97.22 $97.55 $95.81 $96.51 $95.55 25,177
2020-06-15 $91.99 $95.18 $91.88 $95.03 $94.09 21,267
2020-06-12 $94.66 $95.11 $91.63 $93.27 $92.34 39,310
2020-06-11 $95.47 $95.88 $92.29 $92.30 $91.38 36,271
2020-06-10 $97.03 $98.17 $96.98 $97.76 $96.79 29,675
2020-06-09 $95.35 $96.63 $95.30 $96.20 $95.25 23,841
2020-06-08 $95.35 $95.84 $94.32 $95.84 $94.89 28,485
2020-06-05 $94.17 $95.46 $94.17 $95.00 $94.06 25,161
2020-06-04 $93.40 $94.14 $92.70 $93.03 $92.11 13,423
2020-06-03 $93.40 $93.80 $93.25 $93.55 $92.62 14,815
2020-06-02 $91.99 $92.82 $91.12 $92.77 $91.85 25,064
2020-06-01 $91.18 $92.05 $91.07 $91.91 $91.00 14,612
2020-05-29 $89.96 $91.68 $89.68 $91.68 $90.77 16,088
2020-05-28 $90.18 $91.42 $89.55 $89.77 $88.88 14,937
2020-05-27 $89.83 $90.44 $87.45 $90.40 $89.50 42,221
2020-05-26 $92.20 $92.20 $90.05 $90.08 $89.19 13,713
2020-05-22 $90.23 $90.39 $89.32 $90.27 $89.37 14,207
2020-05-21 $91.67 $91.72 $89.91 $90.38 $89.48 19,083
2020-05-20 $91.10 $91.90 $91.03 $91.56 $90.65 13,185
2020-05-19 $89.93 $90.92 $89.70 $89.71 $88.82 30,652
2020-05-18 $89.07 $89.85 $88.73 $89.58 $88.69 32,286
2020-05-15 $85.74 $87.34 $85.74 $87.34 $86.47 24,001
2020-05-14 $85.00 $87.17 $84.03 $87.17 $86.30 20,773
2020-05-13 $87.12 $88.05 $84.61 $85.89 $85.04 26,583
2020-05-12 $89.83 $89.83 $87.04 $87.04 $86.18 58,098
2020-05-11 $87.56 $89.49 $87.56 $89.21 $88.32 19,491
2020-05-08 $87.33 $88.23 $86.92 $88.19 $87.31 32,928
2020-05-07 $86.49 $86.68 $85.96 $86.53 $85.67 35,462
2020-05-06 $85.41 $86.11 $84.72 $85.40 $84.55 32,516
2020-05-05 $84.68 $85.43 $84.40 $84.40 $83.56 16,432
2020-05-04 $81.32 $83.03 $81.16 $83.03 $82.21 20,336
2020-05-01 $82.51 $83.10 $81.18 $81.54 $80.73 19,797
2020-04-30 $86.33 $86.35 $84.47 $84.83 $83.99 18,656
2020-04-29 $84.51 $86.24 $83.93 $85.86 $85.01 15,232
2020-04-28 $85.03 $85.10 $82.70 $82.70 $81.88 30,724
2020-04-27 $84.09 $84.79 $83.88 $84.16 $83.32 16,899
2020-04-24 $81.79 $83.36 $81.32 $83.22 $82.39 49,302
2020-04-23 $82.96 $83.22 $81.84 $81.86 $81.05 12,693
2020-04-22 $81.47 $82.88 $81.06 $82.50 $81.68 18,755
2020-04-21 $82.34 $82.55 $78.57 $79.30 $78.51 23,975
2020-04-20 $82.73 $84.55 $82.73 $83.25 $82.42 21,566
2020-04-17 $84.28 $84.28 $82.82 $83.79 $82.96 30,691
2020-04-16 $82.15 $83.14 $81.53 $82.80 $81.98 28,714
2020-04-15 $80.94 $81.70 $80.36 $81.19 $80.38 44,636
2020-04-14 $80.24 $82.24 $80.24 $81.96 $81.15 33,131
2020-04-13 $76.53 $78.43 $76.53 $78.36 $77.58 31,747
2020-04-09 $77.67 $78.31 $76.41 $76.80 $76.04 24,793
2020-04-08 $75.76 $77.11 $75.17 $76.82 $76.06 37,836
2020-04-07 $77.33 $77.48 $74.89 $74.89 $74.15 34,012
2020-04-06 $72.52 $75.27 $72.05 $74.87 $74.13 20,410
2020-04-03 $70.67 $71.11 $68.79 $69.47 $68.78 35,733
2020-04-02 $69.05 $70.99 $69.05 $70.55 $69.85 21,532
2020-04-01 $71.13 $72.29 $69.31 $69.83 $69.14 28,081
2020-03-31 $74.12 $75.30 $72.91 $73.20 $72.47 31,309
2020-03-30 $72.45 $74.12 $72.12 $73.93 $73.20 60,602
2020-03-27 $72.90 $73.77 $71.87 $71.96 $71.25 32,405
2020-03-26 $71.88 $75.34 $71.88 $75.27 $74.52 122,670
2020-03-25 $72.52 $74.60 $70.44 $71.40 $70.69 38,363
2020-03-24 $69.79 $71.85 $69.57 $71.59 $70.88 53,772
2020-03-23 $64.79 $67.03 $63.31 $65.99 $65.34 78,399
2020-03-20 $68.01 $69.27 $64.86 $64.87 $64.11 25,293
2020-03-19 $64.22 $68.03 $63.15 $66.22 $65.44 31,142
2020-03-18 $63.69 $66.12 $61.25 $64.22 $63.47 35,574
2020-03-17 $65.79 $69.04 $63.37 $68.15 $67.35 52,185
2020-03-16 $66.54 $69.88 $64.02 $64.02 $63.27 28,693
2020-03-13 $72.15 $74.08 $67.87 $73.91 $73.04 52,698
2020-03-12 $69.87 $71.38 $68.04 $68.29 $67.49 73,257
2020-03-11 $77.50 $77.82 $74.74 $75.89 $75.00 21,552
2020-03-10 $78.47 $79.46 $75.71 $79.46 $78.53 25,039
2020-03-09 $75.01 $77.82 $73.82 $75.17 $74.29 30,026
2020-03-06 $80.74 $82.06 $79.44 $81.38 $80.43 40,101
2020-03-05 $83.90 $84.99 $82.91 $83.45 $82.47 26,234
2020-03-04 $84.09 $86.02 $83.23 $86.01 $85.00 14,148
2020-03-03 $85.79 $86.51 $82.16 $82.42 $81.45 25,797
2020-03-02 $82.95 $85.07 $81.11 $85.07 $84.07 47,207
2020-02-28 $77.76 $81.89 $77.58 $81.56 $80.61 95,769
2020-02-27 $82.59 $84.31 $81.00 $81.01 $80.06 80,307
2020-02-26 $85.07 $86.63 $84.49 $85.16 $84.16 32,162
2020-02-25 $88.11 $88.34 $84.54 $84.78 $83.79 59,990
2020-02-24 $86.86 $88.08 $86.25 $87.21 $86.19 25,166
2020-02-21 $93.02 $93.02 $90.88 $91.23 $90.16 11,590
2020-02-20 $94.40 $94.55 $92.17 $93.41 $92.32 30,203
2020-02-19 $94.12 $94.74 $94.11 $94.61 $93.50 65,774
2020-02-18 $92.25 $93.03 $92.25 $93.01 $91.92 26,105
2020-02-14 $93.09 $93.19 $92.51 $92.80 $91.71 38,919
2020-02-13 $91.68 $93.08 $91.55 $92.65 $91.57 26,330
2020-02-12 $92.13 $92.71 $92.13 $92.55 $91.47 14,150
2020-02-11 $91.25 $91.81 $90.76 $91.16 $90.09 19,437
2020-02-10 $89.50 $90.50 $89.37 $90.50 $89.44 12,451
2020-02-07 $89.54 $89.96 $89.25 $89.33 $88.28 9,819
2020-02-06 $89.45 $90.22 $88.99 $90.07 $89.02 12,948
2020-02-05 $90.88 $90.88 $88.95 $89.42 $88.37 20,204
2020-02-04 $89.07 $90.46 $88.69 $89.88 $88.83 27,100
2020-02-03 $85.34 $87.11 $85.34 $86.97 $85.95 37,358
2020-01-31 $86.31 $86.31 $84.51 $84.79 $83.80 36,975
2020-01-30 $85.55 $86.58 $85.20 $86.58 $85.57 25,049
2020-01-29 $86.30 $86.48 $85.68 $85.78 $84.78 27,790
2020-01-28 $85.15 $86.30 $84.95 $86.11 $85.10 38,908
2020-01-27 $84.39 $84.95 $84.00 $84.42 $83.43 25,111
2020-01-24 $87.95 $88.39 $86.35 $86.84 $85.82 52,272
2020-01-23 $87.25 $87.68 $86.92 $87.66 $86.63 84,293
2020-01-22 $87.43 $88.18 $87.23 $87.35 $86.33 155,183
2020-01-21 $86.38 $87.12 $86.38 $86.98 $85.96 20,353
2020-01-17 $86.63 $86.80 $86.41 $86.77 $85.75 63,404
2020-01-16 $85.95 $86.35 $85.78 $86.35 $85.34 85,950
2020-01-15 $85.99 $86.12 $85.24 $85.46 $84.46 189,472
2020-01-14 $86.32 $86.55 $85.69 $85.96 $84.95 27,311
2020-01-13 $85.43 $86.17 $85.43 $86.12 $85.11 19,519
2020-01-10 $85.51 $85.52 $84.65 $84.84 $83.85 14,212
2020-01-09 $85.30 $85.46 $84.60 $85.10 $84.10 21,650
2020-01-08 $83.90 $85.00 $83.81 $84.53 $83.54 20,545
2020-01-07 $83.70 $84.11 $83.55 $83.90 $82.92 13,440
2020-01-06 $82.15 $83.22 $82.00 $83.22 $82.25 13,822
2020-01-03 $82.62 $83.35 $82.44 $82.94 $81.97 15,328
2020-01-02 $82.59 $83.67 $82.59 $83.67 $82.69 118,437
2019-12-31 $81.01 $81.69 $81.00 $81.65 $80.69 30,810
2019-12-30 $82.20 $82.20 $81.28 $81.42 $80.47 14,388
2019-12-27 $82.91 $82.91 $82.34 $82.39 $81.43 9,387
2019-12-26 $82.21 $82.56 $82.21 $82.48 $81.51 6,608
2019-12-24 $81.97 $82.07 $81.93 $82.06 $81.10 3,617
2019-12-23 $82.00 $82.24 $81.97 $81.97 $81.01 16,616
2019-12-20 $81.59 $81.91 $81.59 $81.84 $80.77 12,328
2019-12-19 $80.89 $81.22 $80.83 $81.22 $80.16 9,661
2019-12-18 $80.32 $80.82 $80.32 $80.62 $79.56 12,766
2019-12-17 $80.79 $80.79 $80.28 $80.28 $79.23 6,138
2019-12-16 $80.13 $80.58 $80.13 $80.30 $79.25 7,842
2019-12-13 $79.16 $79.85 $79.16 $79.33 $78.29 19,287
2019-12-12 $78.28 $79.34 $78.28 $79.19 $78.15 21,848
2019-12-11 $77.53 $78.26 $77.53 $78.21 $77.19 10,282
2019-12-10 $77.38 $77.74 $77.21 $77.32 $76.31 32,446
2019-12-09 $77.44 $77.91 $77.37 $77.37 $76.36 16,883
2019-12-06 $77.58 $77.73 $77.48 $77.64 $76.62 13,394
2019-12-05 $76.89 $76.94 $76.49 $76.87 $75.86 38,138
2019-12-04 $76.86 $76.93 $76.56 $76.58 $75.58 29,833
2019-12-03 $75.49 $76.51 $75.49 $76.48 $75.48 12,749
2019-12-02 $78.14 $78.14 $76.61 $77.09 $76.08 47,910
2019-11-29 $78.51 $78.51 $78.19 $78.23 $77.20 5,943
2019-11-27 $78.33 $78.69 $78.33 $78.66 $77.63 19,037
2019-11-26 $78.38 $78.38 $78.05 $78.21 $77.19 21,073
2019-11-25 $77.46 $78.18 $77.46 $78.17 $77.15 26,235
2019-11-22 $77.22 $77.22 $76.73 $77.00 $75.99 20,795
2019-11-21 $77.38 $77.40 $76.99 $77.21 $76.20 13,361
2019-11-20 $77.59 $77.88 $76.85 $77.41 $76.40 16,118
2019-11-19 $77.83 $78.10 $77.53 $77.81 $76.79 20,710
2019-11-18 $77.56 $77.90 $77.16 $77.63 $76.61 20,368
2019-11-15 $77.37 $77.57 $77.31 $77.49 $76.47 19,991
2019-11-14 $76.58 $76.77 $76.31 $76.73 $75.72 21,074
2019-11-13 $76.49 $76.82 $76.49 $76.73 $75.72 14,653
2019-11-12 $76.80 $77.12 $76.56 $76.84 $75.83 14,623
2019-11-11 $76.22 $76.75 $76.10 $76.60 $75.60 5,188
2019-11-08 $76.48 $76.69 $76.27 $76.69 $75.68 11,930
2019-11-07 $76.41 $77.12 $76.29 $76.50 $75.50 17,306
2019-11-06 $75.95 $76.02 $75.54 $75.94 $74.94 46,190
2019-11-05 $76.49 $76.49 $75.83 $76.04 $75.04 28,244
2019-11-04 $76.11 $76.27 $75.94 $76.11 $75.11 10,621
2019-11-01 $75.00 $75.40 $74.97 $75.38 $74.39 51,723
2019-10-31 $75.21 $75.21 $74.23 $74.71 $73.73 13,493
2019-10-30 $74.94 $75.18 $74.52 $75.09 $74.11 17,734
2019-10-29 $75.05 $75.22 $74.59 $74.60 $73.62 20,539
2019-10-28 $74.87 $75.15 $74.80 $74.97 $73.99 10,045
2019-10-25 $73.40 $74.30 $73.40 $74.29 $73.32 12,735
2019-10-24 $73.09 $73.39 $72.79 $73.36 $72.40 32,266
2019-10-23 $71.82 $72.43 $71.82 $72.22 $71.27 21,150
2019-10-22 $73.91 $73.91 $72.54 $72.56 $71.61 22,609
2019-10-21 $73.11 $73.70 $73.11 $73.70 $72.73 14,510
2019-10-18 $73.99 $73.99 $72.50 $73.01 $72.05 10,315
2019-10-17 $74.78 $74.78 $74.07 $74.26 $73.29 15,547
2019-10-16 $74.64 $74.67 $74.11 $74.37 $73.40 8,532
2019-10-15 $74.18 $75.44 $74.18 $75.30 $74.31 12,815
2019-10-14 $74.09 $74.16 $73.83 $74.05 $73.08 7,840
2019-10-11 $73.83 $74.66 $73.83 $74.03 $73.06 37,827
2019-10-10 $72.40 $73.00 $72.38 $72.71 $71.76 42,472
2019-10-09 $71.95 $72.46 $71.94 $72.21 $71.26 38,595
2019-10-08 $72.46 $72.46 $71.35 $71.35 $70.41 33,776
2019-10-07 $73.08 $73.48 $72.97 $73.14 $72.18 6,570
2019-10-04 $72.62 $73.22 $72.56 $73.21 $72.25 19,996
2019-10-03 $70.97 $72.27 $70.25 $72.27 $71.32 32,356
2019-10-02 $71.61 $71.61 $70.76 $71.12 $70.19 21,053
2019-10-01 $72.99 $73.45 $72.02 $72.21 $71.26 26,316
2019-09-30 $72.41 $72.85 $72.23 $72.75 $71.80 11,383
2019-09-27 $73.65 $73.65 $71.45 $71.97 $71.03 34,876
2019-09-26 $73.65 $73.79 $73.14 $73.66 $72.69 15,997
2019-09-25 $72.50 $73.75 $71.83 $73.57 $72.61 20,784
2019-09-24 $74.18 $74.18 $72.18 $72.37 $71.42 15,487
2019-09-23 $73.80 $74.06 $73.76 $73.78 $72.81 5,835
2019-09-20 $74.93 $74.93 $73.89 $74.13 $73.01 12,902
2019-09-19 $75.28 $75.28 $74.68 $74.85 $73.72 12,529
2019-09-18 $74.57 $74.79 $73.79 $74.79 $73.66 114,515
2019-09-17 $74.41 $74.89 $74.41 $74.89 $73.76 20,223
2019-09-16 $74.04 $74.59 $74.04 $74.53 $73.40 17,169
2019-09-13 $74.90 $75.05 $74.65 $74.67 $73.54 17,576
2019-09-12 $75.27 $75.49 $74.93 $74.96 $73.82 28,165
2019-09-11 $74.45 $75.01 $74.44 $74.81 $73.68 6,684
2019-09-10 $73.89 $74.15 $73.57 $74.15 $73.03 4,189
2019-09-09 $74.95 $74.95 $73.99 $74.48 $73.35 24,932
2019-09-06 $75.19 $75.19 $74.68 $74.68 $73.55 18,680
2019-09-05 $74.07 $75.11 $74.07 $75.03 $73.89 14,903
2019-09-04 $72.88 $73.34 $72.88 $73.34 $72.23 14,819
2019-09-03 $72.40 $72.92 $71.78 $72.04 $70.95 28,688
2019-08-30 $73.41 $73.59 $72.62 $73.01 $71.90 9,785
2019-08-29 $72.49 $73.14 $72.49 $72.93 $71.82 37,220
2019-08-28 $71.20 $71.75 $70.76 $71.62 $70.53 29,359
2019-08-27 $72.34 $72.34 $71.27 $71.62 $70.53 11,781
2019-08-26 $71.50 $71.62 $71.22 $71.56 $70.48 21,713
2019-08-23 $72.48 $73.22 $70.54 $70.73 $69.66 67,096
2019-08-22 $73.39 $73.39 $72.32 $72.90 $71.80 28,307
2019-08-21 $73.00 $73.52 $73.00 $73.23 $72.12 16,017
2019-08-20 $72.57 $73.05 $72.57 $72.64 $71.54 6,625
2019-08-19 $72.70 $73.09 $72.58 $72.94 $71.83 16,948
2019-08-16 $70.98 $71.88 $70.98 $71.83 $70.74 18,951
2019-08-15 $70.54 $70.70 $69.85 $70.29 $69.22 42,703
2019-08-14 $71.20 $71.34 $70.16 $70.32 $69.25 46,487
2019-08-13 $71.31 $72.90 $71.30 $72.66 $71.56 53,813
2019-08-12 $71.01 $71.27 $70.58 $70.58 $69.51 7,300
2019-08-09 $72.27 $72.27 $71.27 $71.67 $70.58 64,741
2019-08-08 $71.65 $72.74 $71.65 $72.71 $71.61 9,788
2019-08-07 $70.01 $71.26 $69.74 $71.22 $70.14 20,789
2019-08-06 $70.68 $71.01 $70.28 $70.90 $69.83 39,230
2019-08-05 $71.24 $71.24 $69.34 $69.88 $68.82 53,718
2019-08-02 $73.74 $73.74 $72.60 $72.91 $71.81 21,927
2019-08-01 $75.97 $76.69 $74.20 $74.51 $73.38 65,541
2019-07-31 $76.26 $76.46 $74.45 $75.34 $74.20 59,348
2019-07-30 $76.11 $76.53 $76.11 $76.37 $75.21 8,742
2019-07-29 $77.03 $77.03 $76.14 $76.79 $75.63 5,148
2019-07-26 $76.83 $77.22 $76.83 $77.11 $75.94 11,062
2019-07-25 $77.11 $77.11 $76.42 $76.45 $75.29 16,293
2019-07-24 $76.23 $77.51 $76.23 $77.41 $76.24 11,748
2019-07-23 $76.44 $76.44 $75.74 $76.33 $75.17 11,381
2019-07-22 $75.56 $76.17 $75.56 $76.01 $74.86 16,703
2019-07-19 $76.30 $76.30 $75.26 $75.26 $74.12 20,609
2019-07-18 $75.23 $75.83 $75.07 $75.72 $74.57 12,122
2019-07-17 $75.59 $75.91 $75.56 $75.58 $74.43 16,812
2019-07-16 $76.12 $76.12 $75.42 $75.56 $74.42 1,149,970
2019-07-15 $76.20 $76.27 $75.98 $76.26 $75.10 17,165
2019-07-12 $75.32 $75.95 $75.32 $75.95 $74.80 23,136
2019-07-11 $75.02 $75.45 $74.97 $75.19 $74.05 14,954
2019-07-10 $74.73 $75.24 $74.73 $74.85 $73.72 10,424
2019-07-09 $73.28 $74.30 $73.28 $74.28 $73.15 8,972
2019-07-08 $73.60 $73.64 $73.48 $73.64 $72.52 9,130
2019-07-05 $74.02 $74.40 $73.48 $74.16 $73.04 16,607
2019-07-03 $74.05 $74.51 $74.05 $74.51 $73.38 4,850
2019-07-02 $73.78 $74.07 $73.70 $74.07 $72.95 36,730
2019-07-01 $74.61 $74.61 $73.74 $73.99 $72.87 36,296
2019-06-28 $73.00 $73.00 $72.44 $72.65 $71.55 11,481
2019-06-27 $72.50 $72.67 $72.36 $72.56 $71.46 13,402
2019-06-26 $71.85 $72.48 $71.85 $72.07 $70.98 16,048
2019-06-25 $72.33 $72.33 $71.04 $71.08 $70.00 33,593
2019-06-24 $72.52 $72.70 $72.37 $72.45 $71.35 10,797
2019-06-21 $72.87 $73.15 $72.64 $72.65 $71.41 25,967
2019-06-20 $73.16 $73.41 $72.44 $73.01 $71.77 23,924
2019-06-19 $71.77 $72.09 $71.44 $72.03 $70.80 18,385
2019-06-18 $70.86 $72.21 $70.86 $71.53 $70.31 35,429
2019-06-17 $69.99 $70.45 $69.99 $70.14 $68.95 10,005
2019-06-14 $70.03 $70.03 $69.67 $69.84 $68.65 10,114
2019-06-13 $70.43 $70.64 $70.36 $70.64 $69.44 17,647
2019-06-12 $70.66 $70.66 $70.21 $70.22 $69.03 25,004
2019-06-11 $71.90 $71.90 $70.86 $71.02 $69.81 9,448
2019-06-10 $70.85 $71.79 $70.85 $71.04 $69.83 31,660
2019-06-07 $69.15 $70.40 $69.15 $70.17 $68.98 28,428
2019-06-06 $68.57 $69.11 $68.19 $68.92 $67.75 15,736
2019-06-05 $68.88 $68.88 $67.72 $68.41 $67.25 29,697
2019-06-04 $66.54 $68.16 $66.33 $68.16 $67.00 17,513
2019-06-03 $67.19 $67.52 $65.39 $65.72 $64.60 48,435
2019-05-31 $67.46 $67.94 $67.27 $67.29 $66.14 45,887
2019-05-30 $68.48 $68.77 $68.22 $68.57 $67.40 27,571
2019-05-29 $68.34 $68.64 $67.73 $68.27 $67.11 43,802
2019-05-28 $69.31 $69.72 $68.89 $68.93 $67.76 14,619
2019-05-24 $69.54 $69.78 $69.05 $69.05 $67.87 18,390
2019-05-23 $69.74 $69.74 $68.45 $68.98 $67.81 38,958
2019-05-22 $70.57 $71.10 $70.57 $70.64 $69.44 32,559
2019-05-21 $70.84 $71.28 $70.74 $71.18 $69.97 15,311
2019-05-20 $70.55 $70.75 $69.83 $70.13 $68.94 25,699
2019-05-17 $72.30 $73.05 $71.85 $71.92 $70.70 19,772
2019-05-16 $72.54 $73.74 $72.54 $73.26 $72.01 9,968
2019-05-15 $71.28 $72.97 $71.28 $72.72 $71.48 27,025
2019-05-14 $70.98 $72.14 $70.82 $71.82 $70.60 18,969
2019-05-13 $71.20 $71.58 $70.18 $70.35 $69.15 39,783
2019-05-10 $72.77 $73.44 $71.62 $73.20 $71.95 57,229
2019-05-09 $72.25 $73.21 $71.67 $72.99 $71.75 40,976
2019-05-08 $73.37 $73.98 $73.13 $73.31 $72.06 60,773
2019-05-07 $74.67 $74.77 $72.93 $73.69 $72.44 34,881
2019-05-06 $74.10 $75.53 $73.79 $75.42 $74.14 23,963
2019-05-03 $75.67 $76.14 $75.67 $76.14 $74.84 45,053
2019-05-02 $75.28 $75.96 $74.60 $75.21 $73.93 82,837
2019-05-01 $76.22 $76.49 $75.49 $75.49 $74.21 53,930
2019-04-30 $75.51 $76.08 $75.42 $75.87 $74.58 29,394
2019-04-29 $75.48 $75.91 $75.48 $75.72 $74.43 25,330
2019-04-26 $75.17 $75.47 $74.50 $75.47 $74.19 42,641
2019-04-25 $75.97 $76.12 $75.32 $75.64 $74.35 24,352
2019-04-24 $75.74 $76.01 $75.59 $75.59 $74.30 34,639
2019-04-23 $74.91 $75.91 $74.91 $75.79 $74.50 32,167
2019-04-22 $74.01 $74.56 $73.95 $74.53 $73.26 31,059
2019-04-18 $74.25 $74.27 $73.71 $74.26 $73.00 24,803
2019-04-17 $74.63 $74.73 $74.03 $74.18 $72.92 40,065
2019-04-16 $73.80 $74.06 $73.72 $74.05 $72.79 27,245
2019-04-15 $73.73 $73.73 $72.99 $73.33 $72.08 18,673
2019-04-12 $73.87 $73.87 $73.47 $73.71 $72.46 21,556
2019-04-11 $73.50 $73.51 $73.18 $73.37 $72.12 56,089
2019-04-10 $73.06 $73.50 $73.06 $73.39 $72.14 85,915
2019-04-09 $73.00 $73.25 $72.94 $73.05 $71.81 82,428
2019-04-08 $73.10 $73.36 $72.76 $73.36 $72.11 18,721
2019-04-05 $73.00 $73.25 $72.85 $73.21 $71.96 21,212
2019-04-04 $73.13 $73.25 $72.15 $72.71 $71.47 23,854
2019-04-03 $73.03 $73.79 $73.03 $73.27 $72.02 33,684
2019-04-02 $72.73 $72.73 $72.36 $72.65 $71.41 21,220
2019-04-01 $72.13 $72.60 $71.91 $72.59 $71.35 20,759
2019-03-29 $70.93 $71.30 $70.92 $71.23 $70.02 19,745
2019-03-28 $70.24 $70.58 $69.96 $70.40 $69.20 13,368
2019-03-27 $70.73 $70.98 $69.68 $70.10 $68.91 15,803
2019-03-26 $70.81 $71.37 $70.46 $70.77 $69.57 30,199
2019-03-25 $70.22 $70.60 $69.73 $70.28 $69.08 24,291
2019-03-22 $72.14 $72.25 $70.53 $70.54 $69.34 23,280
2019-03-21 $71.01 $72.56 $71.01 $72.43 $71.20 14,349
2019-03-20 $70.72 $71.18 $70.31 $70.89 $69.68 14,999
2019-03-19 $70.59 $71.14 $70.59 $70.85 $69.64 29,499
2019-03-18 $70.49 $70.74 $70.02 $70.31 $69.11 9,383
2019-03-15 $70.00 $70.60 $70.00 $70.42 $69.13 45,886
2019-03-14 $69.95 $70.05 $69.74 $69.75 $68.47 29,351
2019-03-13 $69.61 $70.29 $69.61 $69.85 $68.57 39,176
2019-03-12 $69.27 $69.58 $69.01 $69.30 $68.03 41,697
2019-03-11 $67.89 $69.10 $67.89 $69.06 $67.80 22,304
2019-03-08 $66.79 $67.69 $66.65 $67.69 $66.45 43,749
2019-03-07 $68.47 $68.47 $67.57 $67.82 $66.58 42,142
2019-03-06 $69.08 $69.08 $68.49 $68.61 $67.35 42,803
2019-03-05 $68.79 $69.20 $68.55 $69.08 $67.82 32,970
2019-03-04 $70.01 $70.01 $68.12 $68.80 $67.54 22,003
2019-03-01 $69.91 $69.91 $68.99 $69.39 $68.12 33,238
2019-02-28 $69.28 $69.28 $68.81 $69.14 $67.87 11,379
2019-02-27 $69.35 $69.37 $68.59 $69.28 $68.01 29,824
2019-02-26 $69.43 $69.60 $69.19 $69.40 $68.13 19,056
2019-02-25 $69.76 $70.05 $69.45 $69.49 $68.22 17,025
2019-02-22 $68.55 $69.04 $68.54 $69.04 $67.78 19,322
2019-02-21 $68.21 $68.35 $67.83 $68.02 $66.77 15,473
2019-02-20 $68.70 $69.06 $68.12 $68.44 $67.19 17,304
2019-02-19 $67.95 $68.78 $67.95 $68.55 $67.30 11,783
2019-02-15 $68.77 $68.77 $68.00 $68.22 $66.97 14,506
2019-02-14 $68.09 $68.40 $67.83 $68.21 $66.96 10,304
2019-02-13 $68.39 $68.44 $68.02 $68.09 $66.84 36,100
2019-02-12 $67.20 $67.95 $67.20 $67.88 $66.64 35,424
2019-02-11 $66.85 $66.94 $66.64 $66.75 $65.53 17,124
2019-02-08 $65.87 $66.53 $65.78 $66.51 $65.29 20,000
2019-02-07 $67.12 $67.12 $65.91 $66.44 $65.22 118,864
2019-02-06 $67.84 $68.06 $67.45 $67.79 $66.55 25,588
2019-02-05 $67.15 $67.91 $67.15 $67.72 $66.48 37,500
2019-02-04 $66.19 $66.99 $65.97 $66.99 $65.76 22,376
2019-02-01 $66.13 $66.54 $65.89 $66.19 $64.98 44,025
2019-01-31 $65.63 $66.33 $65.49 $66.06 $64.85 15,455
2019-01-30 $64.37 $65.16 $63.90 $65.05 $63.86 34,222
2019-01-29 $64.25 $64.25 $63.21 $63.21 $62.05 16,032
2019-01-28 $64.06 $64.47 $63.79 $64.46 $63.28 31,781
2019-01-25 $64.71 $65.44 $64.47 $65.35 $64.15 29,109
2019-01-24 $63.50 $64.01 $63.48 $63.98 $62.81 15,473
2019-01-23 $63.02 $63.43 $62.31 $62.71 $61.56 26,285
2019-01-22 $63.66 $63.66 $62.24 $62.66 $61.51 58,767
2019-01-18 $63.75 $64.74 $63.71 $64.26 $63.08 75,400
2019-01-17 $62.76 $63.72 $62.53 $63.52 $62.36 52,079
2019-01-16 $63.26 $63.57 $63.00 $63.01 $61.86 59,506
2019-01-15 $62.61 $63.37 $62.61 $63.19 $62.03 58,519
2019-01-14 $62.41 $62.52 $61.85 $62.25 $61.11 13,813
2019-01-11 $62.57 $63.15 $62.43 $63.07 $61.92 24,738
2019-01-10 $62.05 $63.20 $62.01 $63.10 $61.95 25,065
2019-01-09 $62.30 $62.95 $62.30 $62.67 $61.52 32,162
2019-01-08 $61.80 $62.29 $60.99 $61.85 $60.72 36,082
2019-01-07 $60.47 $61.62 $60.47 $61.33 $60.21 20,245
2019-01-04 $58.26 $60.47 $58.26 $60.09 $58.99 30,117
2019-01-03 $58.57 $58.95 $57.17 $57.17 $56.12 105,481
2019-01-02 $58.18 $60.10 $58.00 $59.91 $58.81 19,839
2018-12-31 $60.39 $60.41 $59.19 $59.53 $58.44 110,890
2018-12-28 $59.52 $60.26 $59.00 $59.00 $57.92 144,475
2018-12-27 $57.61 $59.17 $56.94 $59.00 $57.92 55,142
2018-12-26 $53.99 $58.54 $53.99 $58.54 $57.47 57,617
2018-12-24 $56.05 $57.34 $54.51 $54.51 $53.51 75,658
2018-12-21 $76.91 $77.00 $73.87 $74.29 $55.42 39,379
2018-12-20 $77.19 $78.04 $75.37 $76.25 $56.89 138,944
2018-12-19 $79.09 $80.47 $77.02 $77.53 $57.84 34,924
2018-12-18 $79.35 $80.22 $78.86 $79.33 $59.18 1,374,237
2018-12-17 $80.20 $80.94 $78.17 $78.78 $58.77 917,243
2018-12-14 $81.32 $82.17 $80.72 $80.92 $60.37 43,151
2018-12-13 $82.88 $83.32 $82.18 $82.67 $61.67 24,538
2018-12-12 $83.11 $83.74 $82.60 $82.60 $61.62 12,476
2018-12-11 $83.05 $83.05 $81.39 $81.61 $60.88 24,099
2018-12-10 $80.20 $81.72 $79.84 $81.43 $60.75 16,679
2018-12-07 $82.67 $83.05 $80.34 $80.56 $60.10 16,414
2018-12-06 $80.55 $83.03 $80.44 $83.03 $61.94 34,323
2018-12-04 $85.19 $85.35 $82.57 $82.70 $61.70 18,382
2018-12-03 $86.90 $86.90 $85.39 $85.77 $63.99 16,704
2018-11-30 $83.44 $84.50 $83.34 $84.49 $63.03 713,877
2018-11-29 $83.32 $84.05 $82.71 $83.52 $62.31 349,961
2018-11-28 $82.00 $84.00 $81.39 $84.00 $62.67 71,582
2018-11-27 $80.13 $81.42 $80.13 $81.15 $60.54 16,280
2018-11-26 $80.36 $81.06 $80.22 $81.00 $60.43 74,334
2018-11-23 $79.35 $79.80 $79.20 $79.40 $59.24 6,659
2018-11-21 $80.60 $80.60 $79.84 $79.88 $59.59 25,035
2018-11-20 $77.65 $80.10 $77.61 $79.08 $59.00 93,727
2018-11-19 $82.73 $82.73 $80.12 $80.26 $59.88 86,807
2018-11-16 $83.23 $83.74 $82.75 $83.33 $62.17 29,725
2018-11-15 $81.90 $84.28 $81.90 $84.20 $62.82 15,914
2018-11-14 $83.43 $83.74 $81.90 $82.07 $61.23 816,445
2018-11-13 $82.79 $83.95 $82.36 $82.68 $61.68 421,040
2018-11-12 $84.22 $84.22 $81.96 $82.06 $61.22 12,066
2018-11-09 $85.82 $85.82 $84.18 $84.88 $63.32 19,278
2018-11-08 $87.12 $87.36 $86.33 $86.78 $64.74 44,440
2018-11-07 $86.39 $87.58 $86.14 $87.56 $65.32 24,892
2018-11-06 $84.51 $85.62 $84.51 $85.29 $63.63 12,345
2018-11-05 $84.98 $84.98 $83.56 $84.53 $63.06 16,102
2018-11-02 $86.27 $86.29 $84.32 $85.16 $63.53 27,356
2018-11-01 $84.24 $86.06 $84.02 $86.01 $64.17 27,481
2018-10-31 $83.61 $84.68 $83.36 $84.03 $62.69 16,133
2018-10-30 $79.83 $81.81 $79.83 $81.81 $61.03 47,454
2018-10-29 $83.86 $83.86 $79.06 $80.44 $60.01 25,765
2018-10-26 $82.28 $84.12 $81.30 $82.55 $61.59 38,946
2018-10-25 $82.37 $84.83 $82.37 $84.29 $62.88 29,623
2018-10-24 $85.51 $85.62 $81.49 $81.49 $60.79 28,503
2018-10-23 $84.44 $86.22 $83.66 $85.82 $64.02 25,958
2018-10-22 $85.91 $86.56 $85.35 $86.20 $64.31 20,395
2018-10-19 $86.82 $87.37 $85.37 $85.37 $63.69 13,390
2018-10-18 $87.84 $87.84 $85.84 $86.11 $64.24 42,587
2018-10-17 $89.16 $89.34 $87.89 $88.39 $65.94 28,901
2018-10-16 $86.84 $89.05 $86.84 $88.72 $66.19 12,072
2018-10-15 $86.91 $86.95 $85.76 $86.35 $64.42 52,861
2018-10-12 $87.39 $87.59 $85.86 $87.59 $65.35 27,557
2018-10-11 $85.61 $86.45 $83.99 $84.96 $63.38 147,869
2018-10-10 $89.18 $89.18 $85.55 $85.60 $63.86 265,618
2018-10-09 $89.85 $90.71 $89.69 $89.93 $67.09 15,178
2018-10-08 $90.87 $91.25 $89.24 $89.99 $67.14 30,868
2018-10-05 $92.20 $92.57 $90.47 $91.22 $68.05 26,254
2018-10-04 $93.73 $93.73 $91.86 $92.45 $68.97 20,222
2018-10-03 $94.77 $94.88 $94.42 $94.42 $70.44 18,485
2018-10-02 $94.59 $95.20 $94.37 $94.38 $70.41 27,180
2018-10-01 $95.20 $95.49 $94.80 $94.96 $70.84 35,291
2018-09-28 $94.38 $94.83 $94.08 $94.44 $70.46 12,418
2018-09-27 $94.26 $94.81 $94.26 $94.54 $70.53 12,976
2018-09-26 $94.41 $94.86 $93.91 $93.91 $70.06 12,969
2018-09-25 $93.94 $93.95 $93.59 $93.80 $69.98 11,033
2018-09-24 $93.27 $93.94 $93.25 $93.94 $70.08 16,760
2018-09-21 $94.38 $94.74 $93.94 $93.98 $69.97 19,722
2018-09-20 $93.80 $94.48 $93.80 $94.27 $70.19 14,474
2018-09-19 $93.38 $93.44 $92.66 $93.30 $69.47 11,793
2018-09-18 $92.30 $93.56 $92.30 $93.14 $69.35 12,310
2018-09-17 $93.38 $93.56 $92.33 $92.33 $68.74 9,776
2018-09-14 $94.00 $94.37 $93.57 $94.00 $69.99 15,176
2018-09-13 $93.13 $94.00 $93.13 $93.58 $69.67 16,400
2018-09-12 $92.45 $92.66 $91.60 $92.64 $68.97 11,473
2018-09-11 $91.54 $92.76 $91.50 $92.59 $68.94 25,936
2018-09-10 $92.22 $92.51 $92.03 $92.21 $68.65 13,192
2018-09-07 $91.21 $92.76 $91.21 $92.12 $68.59 12,314
2018-09-06 $92.81 $93.04 $91.57 $91.98 $68.48 33,957
2018-09-05 $93.85 $93.85 $92.56 $92.73 $69.04 13,216
2018-09-04 $94.64 $94.66 $93.91 $94.56 $70.40 30,442
2018-08-31 $94.41 $95.17 $94.41 $95.07 $70.78 10,875
2018-08-30 $95.22 $95.50 $94.80 $94.99 $70.72 13,279
2018-08-29 $94.75 $95.80 $94.75 $95.76 $71.30 13,706
2018-08-28 $94.95 $94.97 $94.49 $94.90 $70.66 12,739
2018-08-27 $94.46 $94.97 $94.25 $94.91 $70.66 16,513
2018-08-24 $93.29 $93.95 $93.13 $93.85 $69.87 20,082
2018-08-23 $93.75 $93.75 $92.65 $92.68 $69.00 15,746
2018-08-22 $92.50 $93.16 $92.39 $93.03 $69.26 15,961
2018-08-21 $91.93 $92.87 $91.93 $92.57 $68.92 13,582
2018-08-20 $91.61 $92.03 $91.09 $91.83 $68.37 19,084
2018-08-17 $91.80 $91.80 $90.63 $91.31 $67.98 15,882
2018-08-16 $92.59 $92.59 $91.77 $91.84 $68.38 83,246
2018-08-15 $92.41 $92.41 $90.96 $91.77 $68.33 16,498
2018-08-14 $93.51 $93.51 $92.72 $93.19 $69.38 80,179
2018-08-13 $93.81 $94.24 $93.15 $93.26 $69.44 14,109
2018-08-10 $93.64 $93.91 $93.47 $93.68 $69.75 9,959
2018-08-09 $94.86 $94.86 $94.30 $94.30 $70.21 11,280
2018-08-08 $95.20 $95.21 $94.78 $95.10 $70.81 9,627
2018-08-07 $94.97 $95.07 $94.62 $95.01 $70.74 15,485
2018-08-06 $93.74 $94.41 $93.74 $94.39 $70.28 36,594
2018-08-03 $93.68 $94.05 $93.44 $93.95 $69.95 19,588
2018-08-02 $91.74 $93.75 $91.74 $93.70 $69.76 92,590
2018-08-01 $93.00 $93.32 $92.29 $92.70 $69.02 16,403
2018-07-31 $92.50 $93.18 $92.24 $92.71 $69.03 12,266
2018-07-30 $94.08 $94.08 $91.82 $92.29 $68.71 32,339
2018-07-27 $96.16 $96.16 $93.86 $94.42 $70.30 20,877
2018-07-26 $95.40 $96.14 $95.40 $95.87 $71.38 14,185
2018-07-25 $95.13 $96.58 $95.13 $96.58 $71.91 14,081
2018-07-24 $96.66 $96.72 $95.06 $95.32 $70.97 11,234
2018-07-23 $95.38 $95.57 $94.38 $95.57 $71.16 11,296
2018-07-20 $95.94 $96.12 $95.48 $95.54 $71.13 10,396
2018-07-19 $96.49 $96.49 $95.74 $95.87 $71.38 11,517
2018-07-18 $96.94 $96.94 $96.47 $96.67 $71.97 16,125
2018-07-17 $94.75 $96.84 $94.75 $96.75 $72.03 33,934
2018-07-16 $96.28 $96.59 $96.10 $96.26 $71.67 9,404
2018-07-13 $96.99 $97.00 $96.33 $96.48 $71.83 11,339
2018-07-12 $95.68 $96.92 $95.68 $96.92 $72.16 49,011
2018-07-11 $95.40 $95.84 $95.30 $95.67 $71.23 69,869
2018-07-10 $96.11 $96.56 $96.03 $96.28 $71.68 13,610
2018-07-09 $95.86 $96.11 $95.20 $96.11 $71.56 15,437
2018-07-06 $94.26 $95.45 $93.88 $95.33 $70.98 11,129
2018-07-05 $93.40 $94.07 $93.22 $94.04 $70.02 31,107
2018-07-03 $94.27 $94.35 $93.07 $93.07 $69.29 30,761
2018-07-02 $92.94 $94.13 $92.76 $94.13 $70.08 8,461
2018-06-29 $93.60 $94.08 $93.29 $93.36 $69.51 14,463
2018-06-28 $92.00 $93.43 $91.99 $93.19 $69.38 103,752
2018-06-27 $94.18 $94.50 $92.10 $92.10 $68.57 19,450
2018-06-26 $93.84 $94.34 $93.44 $93.87 $69.89 20,862
2018-06-25 $94.80 $94.80 $92.36 $93.17 $69.37 27,937
2018-06-22 $97.05 $97.05 $95.50 $95.88 $71.39 17,282
2018-06-21 $97.87 $97.87 $96.30 $96.44 $71.80 11,510
2018-06-20 $97.57 $97.57 $96.97 $97.29 $72.44 10,566
2018-06-19 $95.97 $96.88 $95.42 $96.62 $71.94 19,341
2018-06-18 $97.14 $97.54 $96.56 $97.43 $72.54 24,577
2018-06-15 $97.15 $98.00 $97.08 $97.85 $72.74 27,386
2018-06-14 $97.90 $98.30 $97.89 $97.94 $72.80 13,437
2018-06-13 $97.17 $98.02 $97.17 $97.38 $72.39 37,031
2018-06-12 $96.85 $97.38 $96.72 $97.16 $72.22 18,374
2018-06-11 $96.22 $96.74 $96.22 $96.57 $71.79 14,357
2018-06-08 $95.55 $96.50 $95.55 $96.38 $71.64 10,608
2018-06-07 $97.44 $97.44 $95.59 $96.25 $71.55 15,640
2018-06-06 $96.38 $97.00 $96.19 $96.91 $72.04 18,576
2018-06-05 $95.85 $96.44 $95.85 $96.31 $71.59 23,991
2018-06-04 $95.34 $95.79 $95.00 $95.79 $71.21 15,092
2018-06-01 $93.56 $95.00 $93.56 $94.90 $70.54 21,067
2018-05-31 $93.22 $93.71 $92.95 $93.04 $69.16 8,477
2018-05-30 $93.11 $93.70 $93.11 $93.52 $69.52 14,603
2018-05-29 $93.22 $93.39 $92.48 $92.92 $69.07 18,778
2018-05-25 $92.66 $93.49 $92.66 $93.38 $69.41 11,670
2018-05-24 $93.15 $93.23 $92.35 $92.93 $69.08 9,271
2018-05-23 $91.58 $92.89 $91.58 $92.89 $69.05 12,453
2018-05-22 $93.05 $93.05 $92.00 $92.00 $68.39 7,378
2018-05-21 $92.42 $92.84 $91.81 $92.23 $68.56 14,693
2018-05-18 $91.66 $92.11 $91.56 $91.59 $68.08 7,708
2018-05-17 $92.79 $93.01 $91.83 $92.32 $68.63 11,908
2018-05-16 $92.72 $93.16 $92.67 $93.05 $69.17 13,200
2018-05-15 $92.86 $92.86 $91.90 $92.26 $68.58 14,006
2018-05-14 $93.86 $94.00 $93.20 $93.20 $69.28 13,523
2018-05-11 $93.00 $93.51 $92.85 $92.99 $69.12 12,219
2018-05-10 $92.54 $93.40 $92.54 $93.40 $69.43 16,699
2018-05-09 $91.58 $92.34 $91.18 $92.14 $68.49 15,089
2018-05-08 $90.89 $90.97 $90.27 $90.93 $67.59 14,227
2018-05-07 $90.49 $91.24 $90.49 $90.71 $67.43 13,417
2018-05-04 $88.33 $90.26 $87.90 $90.04 $66.93 14,133
2018-05-03 $87.73 $88.63 $86.91 $88.63 $65.88 13,710
2018-05-02 $89.00 $89.29 $88.30 $88.30 $65.64 15,887
2018-05-01 $87.53 $88.88 $87.53 $88.88 $66.07 28,342
2018-04-30 $88.80 $89.05 $87.64 $88.09 $65.48 30,579
2018-04-27 $89.63 $89.63 $88.00 $88.37 $65.69 21,801
2018-04-26 $87.15 $88.39 $87.15 $88.27 $65.62 11,097
2018-04-25 $87.15 $87.15 $85.51 $86.49 $64.29 13,198
2018-04-24 $89.31 $89.36 $86.06 $86.33 $64.17 12,300
2018-04-23 $89.42 $89.74 $88.08 $88.40 $65.71 17,814
2018-04-20 $90.16 $90.16 $88.89 $89.18 $66.29 18,758
2018-04-19 $91.11 $91.11 $90.15 $90.52 $67.29 10,419
2018-04-18 $92.04 $92.26 $91.23 $92.03 $68.41 21,533
2018-04-17 $90.80 $92.23 $90.80 $92.15 $68.50 23,911
2018-04-16 $90.00 $90.30 $89.56 $90.01 $66.91 17,465
2018-04-13 $90.70 $90.70 $89.08 $89.43 $66.48 28,579
2018-04-12 $89.33 $90.32 $89.33 $90.13 $67.00 33,476
2018-04-11 $88.76 $89.80 $88.76 $88.96 $66.13 27,256
2018-04-10 $88.68 $89.56 $88.19 $89.37 $66.43 40,195
2018-04-09 $86.97 $88.78 $86.97 $87.16 $64.79 168,205
2018-04-06 $87.80 $88.32 $86.07 $86.56 $64.35 29,686
2018-04-05 $89.37 $89.42 $88.01 $88.87 $66.06 12,629
2018-04-04 $85.15 $88.71 $84.91 $88.52 $65.80 36,979
2018-04-03 $87.53 $87.53 $85.88 $87.09 $64.74 41,267
2018-04-02 $88.26 $88.26 $85.39 $86.26 $64.12 28,257
2018-03-29 $87.34 $89.19 $86.86 $88.93 $66.11 14,627
2018-03-28 $88.07 $88.50 $86.73 $87.10 $64.75 52,632
2018-03-27 $92.96 $92.96 $88.02 $88.68 $65.92 32,707
2018-03-26 $90.62 $92.16 $89.32 $92.16 $68.51 21,533
2018-03-23 $91.18 $91.35 $88.75 $88.75 $65.97 60,061
2018-03-22 $93.14 $93.14 $91.32 $91.35 $67.91 30,204
2018-03-21 $94.16 $95.12 $93.76 $94.19 $70.02 25,044
2018-03-20 $94.13 $94.64 $93.86 $94.34 $70.13 19,599
2018-03-19 $95.15 $95.15 $93.12 $94.11 $69.96 24,526
2018-03-16 $96.57 $96.57 $95.71 $95.95 $71.26 15,327
2018-03-15 $96.07 $96.60 $95.70 $96.12 $71.39 84,885
2018-03-14 $96.34 $96.34 $95.27 $95.82 $71.17 47,879
2018-03-13 $97.64 $97.64 $95.51 $95.57 $70.98 19,037
2018-03-12 $96.63 $97.24 $96.63 $96.93 $71.99 30,843
2018-03-09 $95.08 $96.21 $95.08 $96.20 $71.45 25,958
2018-03-08 $94.89 $94.89 $94.21 $94.51 $70.19 221,658
2018-03-07 $92.81 $94.44 $92.81 $94.34 $70.07 24,204
2018-03-06 $93.69 $93.94 $93.23 $93.66 $69.56 18,780
2018-03-05 $91.44 $93.19 $91.14 $93.00 $69.07 25,983
2018-03-02 $90.00 $91.96 $89.31 $91.96 $68.30 24,783
2018-03-01 $92.74 $93.20 $90.50 $91.28 $67.79 21,462
2018-02-28 $93.49 $94.07 $92.74 $92.74 $68.88 36,190
2018-02-27 $94.02 $94.04 $92.88 $93.07 $69.12 32,891
2018-02-26 $94.45 $94.45 $93.22 $93.96 $69.78 28,979
2018-02-23 $91.69 $92.63 $91.30 $92.56 $68.74 16,748
2018-02-22 $91.16 $91.47 $90.60 $90.67 $67.34 22,049
2018-02-21 $91.75 $92.38 $91.04 $91.04 $67.62 42,845
2018-02-20 $90.42 $91.95 $90.42 $91.32 $67.82 25,893
2018-02-16 $90.87 $91.55 $90.61 $90.73 $67.39 77,761
2018-02-15 $89.93 $90.82 $89.00 $90.73 $67.39 28,736
2018-02-14 $86.91 $89.21 $86.91 $89.21 $66.26 24,095
2018-02-13 $86.74 $87.27 $86.36 $87.14 $64.72 16,415
2018-02-12 $85.86 $87.04 $85.50 $86.75 $64.43 27,493
2018-02-09 $84.53 $85.42 $81.81 $85.42 $63.44 71,494
2018-02-08 $87.39 $87.45 $83.50 $83.50 $62.02 48,505
2018-02-07 $88.16 $89.00 $87.37 $87.37 $64.89 36,690
2018-02-06 $84.38 $87.99 $83.91 $87.90 $65.28 51,145
2018-02-05 $88.35 $90.09 $85.94 $85.97 $63.85 64,927
2018-02-02 $91.22 $91.22 $89.41 $89.41 $66.40 32,628
2018-02-01 $91.32 $92.70 $91.32 $91.45 $67.92 31,053
2018-01-31 $92.12 $92.62 $91.94 $92.30 $68.55 17,098
2018-01-30 $91.67 $91.81 $91.05 $91.36 $67.85 26,572
2018-01-29 $93.44 $93.44 $92.45 $92.49 $68.69 31,335
2018-01-26 $92.60 $93.50 $92.37 $93.48 $69.43 28,255
2018-01-25 $92.17 $92.49 $91.47 $91.59 $68.02 32,395
2018-01-24 $92.44 $92.88 $91.19 $91.73 $68.13 20,597
2018-01-23 $92.39 $92.50 $91.82 $92.43 $68.65 25,723
2018-01-22 $90.41 $91.34 $90.25 $91.34 $67.84 21,083
2018-01-19 $90.74 $90.74 $90.03 $90.48 $67.20 37,142
2018-01-18 $90.12 $90.51 $90.02 $90.36 $67.11 21,007
2018-01-17 $89.32 $90.28 $89.12 $90.12 $66.93 20,531
2018-01-16 $89.10 $89.88 $88.50 $88.65 $65.84 31,826
2018-01-12 $88.40 $88.95 $88.37 $88.72 $65.89 17,995
2018-01-11 $88.32 $88.32 $87.96 $88.24 $65.54 30,471
2018-01-10 $87.74 $87.89 $87.28 $87.89 $65.28 14,325
2018-01-09 $88.75 $88.80 $88.00 $88.29 $65.57 25,896
2018-01-08 $88.27 $88.89 $88.05 $88.70 $65.88 25,518
2018-01-05 $87.59 $88.05 $87.34 $88.05 $65.39 22,233
2018-01-04 $87.20 $87.32 $86.88 $87.03 $64.64 22,922
2018-01-03 $86.04 $86.78 $86.00 $86.78 $64.45 29,217
2018-01-02 $84.28 $85.59 $84.28 $85.59 $63.57 42,547
2017-12-29 $84.50 $84.50 $83.81 $83.81 $62.25 15,951
2017-12-28 $84.51 $84.51 $84.16 $84.37 $62.66 21,530
2017-12-27 $84.37 $84.50 $84.16 $84.26 $62.58 14,846
2017-12-26 $84.43 $84.43 $83.86 $84.25 $62.57 16,848
2017-12-22 $85.07 $85.07 $84.73 $84.78 $62.97 15,702
2017-12-21 $85.43 $85.56 $84.96 $84.96 $63.10 24,996
2017-12-20 $85.43 $85.46 $84.79 $85.20 $63.28 20,279
2017-12-19 $85.55 $85.55 $84.88 $85.06 $63.17 14,056
2017-12-18 $85.55 $85.55 $85.27 $85.39 $63.42 18,281
2017-12-15 $84.40 $84.89 $84.09 $84.79 $62.97 34,209
2017-12-14 $84.86 $85.27 $84.57 $84.66 $62.36 16,458
2017-12-13 $84.36 $84.90 $84.36 $84.71 $62.40 16,855
2017-12-12 $84.40 $84.73 $84.10 $84.25 $62.06 18,522
2017-12-11 $84.42 $84.55 $84.15 $84.49 $62.23 9,268
2017-12-08 $84.52 $84.64 $83.82 $84.08 $61.93 36,623
2017-12-07 $83.39 $83.85 $83.17 $83.56 $61.55 27,597
2017-12-06 $81.82 $82.96 $81.82 $82.91 $61.07 25,469
2017-12-05 $81.62 $83.13 $81.12 $82.15 $60.51 37,089
2017-12-04 $84.76 $84.76 $81.93 $81.96 $60.37 42,118
2017-12-01 $84.27 $84.50 $82.89 $84.07 $61.92 19,082
2017-11-30 $84.50 $84.79 $84.05 $84.62 $62.33 19,774
2017-11-29 $86.80 $86.80 $83.45 $84.27 $62.07 29,592
2017-11-28 $86.70 $86.99 $86.39 $86.70 $63.86 14,119
2017-11-27 $86.67 $86.73 $86.35 $86.43 $63.67 21,525
2017-11-24 $86.26 $86.84 $86.26 $86.80 $63.93 14,067
2017-11-22 $86.43 $86.44 $86.16 $86.22 $63.51 31,385
2017-11-21 $86.30 $86.72 $86.17 $86.56 $63.76 15,368
2017-11-20 $85.45 $85.76 $85.45 $85.65 $63.09 37,582
2017-11-17 $85.34 $85.58 $85.07 $85.24 $62.79 21,559
2017-11-16 $84.14 $85.29 $84.14 $85.10 $62.68 16,419
2017-11-15 $83.67 $83.98 $83.43 $83.64 $61.61 18,321
2017-11-14 $84.24 $84.43 $84.06 $84.27 $62.07 24,358
2017-11-13 $83.95 $84.41 $83.69 $84.35 $62.13 12,254
2017-11-10 $83.63 $84.09 $83.62 $84.08 $61.93 11,872
2017-11-09 $83.87 $84.13 $83.15 $83.92 $61.82 35,027
2017-11-08 $84.31 $84.85 $84.08 $84.75 $62.43 33,705
2017-11-07 $84.41 $84.41 $83.97 $84.14 $61.98 14,544
2017-11-06 $84.00 $84.43 $84.00 $84.42 $62.18 17,039
2017-11-03 $83.48 $84.10 $83.11 $83.98 $61.86 15,428
2017-11-02 $83.35 $83.36 $82.77 $83.04 $61.17 13,171
2017-11-01 $84.34 $84.34 $83.21 $83.59 $61.57 26,560
2017-10-31 $83.28 $83.92 $83.28 $83.79 $61.72 24,818
2017-10-30 $83.27 $83.36 $82.82 $83.26 $61.33 14,972
2017-10-27 $82.52 $83.32 $82.45 $83.24 $61.31 17,928
2017-10-26 $81.61 $82.20 $81.61 $81.96 $60.37 14,227
2017-10-25 $81.75 $81.93 $81.11 $81.30 $59.88 18,168
2017-10-24 $81.88 $82.00 $81.57 $81.90 $60.33 22,889
2017-10-23 $82.11 $82.11 $81.58 $81.58 $60.09 17,577
2017-10-20 $81.56 $82.08 $81.56 $81.89 $60.31 20,930
2017-10-19 $80.99 $81.30 $80.52 $81.29 $59.87 17,038
2017-10-18 $80.98 $81.36 $80.74 $81.23 $59.83 17,433
2017-10-17 $80.70 $80.85 $80.59 $80.84 $59.55 28,380
2017-10-16 $81.18 $81.18 $80.70 $80.86 $59.56 21,290
2017-10-13 $80.91 $80.98 $80.74 $80.82 $59.53 16,091
2017-10-12 $80.44 $80.79 $80.44 $80.52 $59.31 22,378
2017-10-11 $80.23 $80.56 $80.23 $80.56 $59.34 9,879
2017-10-10 $80.72 $80.72 $80.20 $80.40 $59.22 12,535
2017-10-09 $80.48 $80.61 $80.27 $80.31 $59.15 8,096
2017-10-06 $79.48 $80.35 $79.48 $80.29 $59.14 8,296
2017-10-05 $79.40 $79.95 $79.40 $79.94 $58.88 10,593
2017-10-04 $78.70 $79.49 $78.70 $79.41 $58.49 24,192
2017-10-03 $79.25 $79.25 $78.80 $79.11 $58.27 53,609
2017-10-02 $79.20 $79.20 $78.60 $78.98 $58.18 28,841
2017-09-29 $78.15 $78.86 $78.15 $78.85 $58.08 20,392
2017-09-28 $77.69 $78.29 $77.69 $78.28 $57.66 16,545
2017-09-27 $77.31 $78.46 $77.31 $78.15 $57.56 19,852
2017-09-26 $77.25 $77.65 $76.93 $77.10 $56.79 22,655
2017-09-25 $78.67 $78.67 $76.82 $77.13 $56.81 26,365
2017-09-22 $78.50 $78.71 $78.44 $78.70 $57.97 14,216
2017-09-21 $78.72 $78.73 $78.42 $78.48 $57.81 10,337
2017-09-20 $79.42 $79.42 $78.25 $78.69 $57.96 20,660
2017-09-19 $79.52 $79.52 $79.02 $79.20 $58.34 10,557
2017-09-18 $78.82 $79.48 $78.82 $79.15 $58.30 8,648
2017-09-15 $78.40 $78.86 $78.40 $78.67 $57.95 10,831
2017-09-14 $78.17 $79.06 $78.17 $78.63 $57.84 22,052
2017-09-13 $78.85 $78.86 $78.53 $78.75 $57.93 9,185
2017-09-12 $78.46 $78.87 $78.43 $78.60 $57.82 9,763
2017-09-11 $78.56 $78.63 $78.45 $78.59 $57.81 7,501
2017-09-08 $77.98 $77.98 $77.28 $77.33 $56.89 29,191
2017-09-07 $77.64 $78.19 $77.62 $77.98 $57.37 14,850
2017-09-06 $77.54 $77.69 $77.14 $77.40 $56.94 46,881
2017-09-05 $77.74 $77.87 $76.73 $77.34 $56.90 18,145
2017-09-01 $77.97 $78.15 $77.82 $78.05 $57.42 14,026
2017-08-31 $77.35 $77.80 $77.34 $77.69 $57.15 18,517
2017-08-30 $76.28 $77.27 $76.28 $77.15 $56.76 12,535
2017-08-29 $75.36 $76.45 $75.36 $76.25 $56.09 43,753
2017-08-28 $76.19 $76.24 $75.75 $76.05 $55.95 14,457
2017-08-25 $76.57 $76.70 $75.95 $75.95 $55.87 14,276
2017-08-24 $76.23 $76.30 $75.85 $76.11 $55.99 8,278
2017-08-23 $75.72 $76.20 $75.72 $76.14 $56.01 19,917
2017-08-22 $75.48 $76.22 $75.48 $76.13 $56.01 10,903
2017-08-21 $75.16 $75.16 $74.63 $75.01 $55.18 24,539
2017-08-18 $75.23 $75.67 $74.95 $75.12 $55.26 15,766
2017-08-17 $76.38 $76.72 $74.99 $75.01 $55.18 16,702
2017-08-16 $76.02 $76.71 $76.02 $76.42 $56.22 29,424
2017-08-15 $76.05 $76.07 $75.71 $75.96 $55.88 19,125
2017-08-14 $75.37 $75.99 $75.37 $75.95 $55.87 16,821
2017-08-11 $74.02 $74.76 $74.02 $74.52 $54.82 13,107
2017-08-10 $75.28 $75.28 $73.88 $74.02 $54.45 34,456
2017-08-09 $75.31 $75.75 $75.21 $75.75 $55.73 12,126
2017-08-08 $76.18 $76.71 $75.91 $75.97 $55.89 22,957
2017-08-07 $76.02 $76.42 $75.89 $76.27 $56.11 15,559
2017-08-04 $75.92 $76.21 $75.75 $75.89 $55.83 33,939
2017-08-03 $75.28 $75.49 $74.95 $75.23 $55.34 18,554
2017-08-02 $76.05 $76.05 $74.54 $75.08 $55.23 17,029
2017-08-01 $75.72 $75.73 $75.53 $75.62 $55.63 14,623
2017-07-31 $76.12 $76.15 $75.27 $75.37 $55.45 22,171
2017-07-28 $75.99 $76.18 $75.65 $76.03 $55.93 18,834
2017-07-27 $77.32 $77.39 $75.65 $76.15 $56.02 24,386
2017-07-26 $77.03 $77.04 $76.57 $77.04 $56.67 13,973
2017-07-25 $76.72 $76.96 $76.38 $76.86 $56.54 23,186
2017-07-24 $76.49 $76.79 $76.44 $76.72 $56.44 12,283
2017-07-21 $76.48 $76.63 $76.23 $76.56 $56.32 28,815
2017-07-20 $76.85 $76.94 $76.45 $76.79 $56.49 26,685
2017-07-19 $76.32 $76.82 $76.32 $76.74 $56.45 26,020
2017-07-18 $75.57 $76.23 $75.33 $76.23 $56.08 32,107
2017-07-17 $75.48 $75.50 $75.16 $75.50 $55.54 21,551
2017-07-14 $75.12 $75.50 $74.95 $75.48 $55.53 23,443
2017-07-13 $75.34 $75.47 $74.83 $75.00 $55.17 20,921
2017-07-12 $74.64 $75.21 $74.62 $75.21 $55.33 17,726
2017-07-11 $73.52 $74.20 $73.52 $74.20 $54.59 32,207
2017-07-10 $73.07 $73.79 $72.98 $73.73 $54.24 17,514
2017-07-07 $72.15 $73.16 $72.15 $72.94 $53.66 17,197
2017-07-06 $71.96 $72.30 $71.73 $71.95 $52.93 21,919
2017-07-05 $72.30 $72.81 $72.05 $72.62 $53.42 13,370
2017-07-03 $73.52 $73.52 $72.13 $72.13 $53.06 13,683
2017-06-30 $73.23 $73.26 $72.89 $72.89 $53.62 11,694
2017-06-29 $74.04 $74.04 $72.33 $72.93 $53.65 25,394
2017-06-28 $73.61 $74.39 $73.61 $74.39 $54.73 14,163
2017-06-27 $74.29 $74.43 $73.36 $73.40 $54.00 23,294
2017-06-26 $75.43 $75.58 $74.40 $74.60 $54.88 15,427
2017-06-23 $74.39 $75.20 $74.22 $75.06 $55.22 28,531
2017-06-22 $74.53 $74.64 $74.10 $74.45 $54.77 10,028
2017-06-21 $73.70 $74.24 $73.54 $74.24 $54.61 27,994
2017-06-20 $73.94 $74.10 $73.48 $73.48 $54.06 14,106
2017-06-19 $73.58 $74.07 $73.58 $74.00 $54.44 16,343
2017-06-16 $72.98 $73.00 $72.73 $72.90 $53.63 17,525
2017-06-15 $72.61 $73.05 $72.21 $72.86 $53.48 34,043
2017-06-14 $73.90 $74.13 $72.80 $73.15 $53.70 11,324
2017-06-13 $73.65 $74.09 $73.39 $73.79 $54.17 42,311
2017-06-12 $73.09 $73.26 $71.74 $72.91 $53.52 22,989
2017-06-09 $75.90 $76.15 $72.67 $73.57 $54.01 33,212
2017-06-08 $75.60 $75.83 $75.25 $75.83 $55.66 18,102
2017-06-07 $75.24 $75.24 $74.88 $75.22 $55.22 13,940
2017-06-06 $75.06 $75.56 $75.02 $75.16 $55.17 18,644
2017-06-05 $75.28 $75.30 $75.15 $75.22 $55.22 16,234
2017-06-02 $74.58 $75.08 $74.43 $75.07 $55.11 16,128
2017-06-01 $74.24 $74.43 $73.84 $74.43 $54.64 16,943
2017-05-31 $74.00 $74.00 $73.30 $73.72 $54.12 17,516
2017-05-30 $73.91 $73.91 $73.40 $73.77 $54.15 16,228
2017-05-26 $73.56 $73.60 $73.30 $73.60 $54.03 21,262
2017-05-25 $73.22 $73.81 $73.22 $73.67 $54.08 35,540
2017-05-24 $72.81 $72.98 $72.75 $72.98 $53.57 60,885
2017-05-23 $72.73 $72.88 $72.43 $72.67 $53.35 22,138
2017-05-22 $72.16 $72.72 $72.16 $72.71 $53.37 21,964
2017-05-19 $72.43 $72.43 $71.96 $71.98 $52.84 28,320
2017-05-18 $71.30 $71.74 $70.74 $71.59 $52.55 29,396
2017-05-17 $72.63 $72.63 $71.29 $71.29 $52.33 32,083
2017-05-16 $73.15 $73.26 $72.85 $73.26 $53.78 23,613
2017-05-15 $72.54 $72.88 $72.54 $72.86 $53.48 25,797
2017-05-12 $72.20 $72.49 $72.12 $72.48 $53.21 32,664
2017-05-11 $72.37 $72.37 $71.82 $72.11 $52.93 30,489
2017-05-10 $72.29 $72.36 $72.05 $72.30 $53.07 33,257
2017-05-09 $71.97 $72.32 $71.97 $72.25 $53.04 29,792
2017-05-08 $72.12 $72.13 $71.82 $71.88 $52.77 24,825
2017-05-05 $71.65 $71.98 $71.40 $71.98 $52.84 17,050
2017-05-04 $71.78 $71.78 $71.24 $71.42 $52.43 29,339
2017-05-03 $71.83 $72.21 $71.22 $71.32 $52.35 20,102
2017-05-02 $71.60 $71.65 $71.30 $71.64 $52.59 22,916
2017-05-01 $71.02 $71.60 $70.99 $71.49 $52.48 31,950
2017-04-28 $70.87 $70.88 $70.52 $70.84 $52.00 15,223
2017-04-27 $70.50 $70.76 $70.44 $70.76 $51.94 23,184
2017-04-26 $70.29 $70.40 $70.15 $70.22 $51.55 13,965
2017-04-25 $70.03 $70.48 $70.03 $70.39 $51.67 31,681
2017-04-24 $69.54 $69.85 $69.50 $69.78 $51.22 13,681
2017-04-21 $69.07 $69.07 $68.68 $68.86 $50.55 22,924
2017-04-20 $68.49 $68.99 $68.47 $68.87 $50.56 11,541
2017-04-19 $68.40 $68.73 $68.23 $68.38 $50.20 40,006
2017-04-18 $68.14 $68.32 $68.10 $68.23 $50.09 14,727
2017-04-17 $67.85 $68.31 $67.85 $68.27 $50.12 17,899
2017-04-13 $67.82 $68.49 $67.68 $67.68 $49.68 16,387
2017-04-12 $68.54 $68.54 $67.92 $67.99 $49.91 17,284
2017-04-11 $68.69 $68.74 $68.00 $68.44 $50.24 16,304
2017-04-10 $68.62 $68.99 $68.50 $68.72 $50.45 18,335
2017-04-07 $68.52 $68.70 $68.30 $68.61 $50.36 28,209
2017-04-06 $68.46 $68.60 $68.40 $68.52 $50.30 11,291
2017-04-05 $68.84 $69.32 $68.33 $68.33 $50.16 22,271
2017-04-04 $68.59 $68.76 $68.48 $68.76 $50.47 46,487
2017-04-03 $68.70 $68.98 $68.17 $68.54 $50.31 34,700
2017-03-31 $68.66 $68.92 $68.41 $68.81 $50.51 11,847
2017-03-30 $68.80 $68.94 $68.65 $68.69 $50.42 13,783
2017-03-29 $68.84 $68.84 $68.30 $68.67 $50.41 43,636
2017-03-28 $68.05 $68.80 $67.79 $68.50 $50.28 18,438
2017-03-27 $67.08 $68.18 $67.08 $68.04 $49.95 22,923
2017-03-24 $68.02 $68.38 $67.50 $67.83 $49.79 18,485
2017-03-23 $67.71 $68.03 $67.52 $67.60 $49.62 15,583
2017-03-22 $67.30 $67.79 $67.13 $67.65 $49.66 24,425
2017-03-21 $68.81 $68.97 $67.08 $67.15 $49.29 33,186
2017-03-20 $68.49 $68.76 $68.29 $68.49 $50.27 14,248
2017-03-17 $68.67 $68.72 $68.34 $68.38 $50.20 19,730
2017-03-16 $68.50 $68.62 $68.32 $68.47 $50.17 29,019
2017-03-15 $67.62 $68.25 $67.58 $68.24 $50.00 21,179
2017-03-14 $67.65 $67.76 $67.23 $67.69 $49.60 11,575
2017-03-13 $67.54 $67.89 $67.52 $67.75 $49.65 19,435
2017-03-10 $67.39 $67.61 $67.16 $67.55 $49.50 13,577
2017-03-09 $67.12 $67.12 $66.63 $67.05 $49.13 17,008
2017-03-08 $67.14 $67.33 $66.97 $67.03 $49.12 23,341
2017-03-07 $67.09 $67.36 $66.82 $66.82 $48.96 18,723
2017-03-06 $67.06 $67.12 $66.64 $66.93 $49.05 16,596
2017-03-03 $67.46 $67.46 $66.93 $67.13 $49.19 25,933
2017-03-02 $67.63 $67.63 $67.02 $67.06 $49.14 30,175
2017-03-01 $67.34 $67.67 $67.06 $67.59 $49.53 71,027
2017-02-28 $67.41 $67.41 $67.08 $67.21 $49.25 13,035
2017-02-27 $67.58 $67.58 $67.07 $67.38 $49.37 20,353
2017-02-24 $67.06 $67.59 $66.99 $67.56 $49.51 16,085
2017-02-23 $67.98 $67.98 $67.17 $67.44 $49.42 27,298
2017-02-22 $67.72 $67.97 $67.57 $67.89 $49.75 14,087
2017-02-21 $67.24 $67.91 $67.24 $67.71 $49.62 27,294
2017-02-17 $66.59 $67.21 $66.59 $67.21 $49.25 26,073
2017-02-16 $67.00 $67.08 $66.45 $66.60 $48.81 17,945
2017-02-15 $66.52 $66.98 $66.33 $66.97 $49.07 24,242
2017-02-14 $66.58 $66.58 $66.08 $66.43 $48.68 25,249
2017-02-13 $66.44 $66.67 $66.18 $66.53 $48.75 21,204
2017-02-10 $65.75 $66.12 $65.67 $66.04 $48.39 46,943
2017-02-09 $65.76 $66.00 $65.63 $65.80 $48.22 17,721
2017-02-08 $65.15 $65.55 $64.87 $65.47 $47.97 21,339
2017-02-07 $65.11 $65.32 $64.92 $65.15 $47.74 15,284
2017-02-06 $64.73 $64.98 $64.61 $64.93 $47.58 18,296
2017-02-03 $64.66 $65.10 $64.66 $64.96 $47.60 17,811
2017-02-02 $64.35 $64.62 $64.10 $64.36 $47.16 20,560
2017-02-01 $64.74 $64.74 $64.00 $64.27 $47.10 19,415
2017-01-31 $64.16 $64.39 $63.94 $64.33 $47.14 22,011
2017-01-30 $64.94 $64.94 $64.00 $64.50 $47.26 59,793
2017-01-27 $64.74 $65.12 $64.51 $64.95 $47.59 15,968
2017-01-26 $65.35 $65.35 $64.52 $64.66 $47.38 27,263
2017-01-25 $64.90 $65.10 $64.72 $65.10 $47.70 57,997
2017-01-24 $63.45 $64.30 $63.44 $64.20 $47.04 32,750
2017-01-23 $63.19 $63.33 $62.72 $63.10 $46.24 22,094
2017-01-20 $63.24 $63.48 $63.15 $63.18 $46.30 18,327
2017-01-19 $63.24 $63.25 $62.76 $62.95 $46.13 32,485
2017-01-18 $62.55 $62.83 $62.55 $62.68 $45.93 20,357
2017-01-17 $63.00 $63.00 $62.34 $62.45 $45.76 12,792
2017-01-13 $62.83 $63.27 $62.83 $63.24 $46.34 213,841
2017-01-12 $63.12 $63.12 $62.08 $62.77 $46.00 18,212
2017-01-11 $62.56 $62.98 $62.56 $62.98 $46.15 10,982
2017-01-10 $62.63 $62.87 $62.46 $62.59 $45.86 27,859
2017-01-09 $62.85 $62.85 $62.49 $62.72 $45.96 40,273
2017-01-06 $61.99 $62.75 $61.99 $62.66 $45.92 45,945
2017-01-05 $61.84 $62.13 $61.76 $62.03 $45.45 29,582
2017-01-04 $61.10 $61.83 $61.10 $61.78 $45.27 32,995
2017-01-03 $60.99 $61.32 $60.73 $61.07 $44.75 19,822
2016-12-30 $61.37 $61.37 $60.39 $60.52 $44.35 17,386
2016-12-29 $61.29 $61.29 $60.82 $60.95 $44.66 16,096
2016-12-28 $61.61 $61.61 $61.00 $61.11 $44.78 30,774
2016-12-27 $61.38 $61.88 $61.38 $61.61 $45.15 47,970
2016-12-23 $61.33 $61.33 $61.01 $61.22 $44.86 15,819
2016-12-22 $61.59 $61.59 $60.95 $61.11 $44.78 16,851
2016-12-21 $61.44 $61.61 $61.36 $61.44 $45.02 18,258
2016-12-20 $61.55 $61.83 $61.41 $61.56 $45.11 18,772
2016-12-19 $61.13 $61.68 $61.13 $61.39 $44.99 12,093
2016-12-16 $62.39 $62.39 $60.92 $61.09 $44.76 39,230
2016-12-15 $61.59 $62.00 $61.59 $61.83 $45.21 21,759
2016-12-14 $61.57 $61.85 $61.35 $61.48 $44.95 38,000
2016-12-13 $61.26 $61.91 $61.10 $61.62 $45.05 25,082
2016-12-12 $61.09 $61.23 $60.68 $60.91 $44.54 28,547
2016-12-09 $61.49 $61.62 $61.09 $61.34 $44.85 73,612
2016-12-08 $61.28 $61.54 $61.03 $61.18 $44.73 15,981
2016-12-07 $59.86 $61.00 $59.80 $60.93 $44.55 17,260
2016-12-06 $59.59 $60.00 $59.55 $59.84 $43.75 21,028
2016-12-05 $59.59 $59.84 $59.52 $59.80 $43.72 20,674
2016-12-02 $58.57 $59.04 $58.57 $58.97 $43.12 24,049
2016-12-01 $60.55 $60.76 $58.52 $58.64 $42.88 30,834
2016-11-30 $60.79 $61.20 $60.41 $60.43 $44.18 20,866
2016-11-29 $60.98 $61.21 $60.82 $61.04 $44.63 20,984
2016-11-28 $61.35 $61.35 $60.80 $60.86 $44.50 38,896
2016-11-25 $60.88 $61.06 $60.79 $61.04 $44.63 10,517
2016-11-23 $60.89 $61.19 $60.63 $60.73 $44.40 24,194
2016-11-22 $60.98 $61.14 $60.82 $61.06 $44.65 38,787
2016-11-21 $60.57 $61.02 $60.57 $60.97 $44.58 21,870
2016-11-18 $60.76 $60.81 $60.34 $60.41 $44.17 31,972
2016-11-17 $60.25 $60.58 $60.21 $60.47 $44.22 16,840
2016-11-16 $59.44 $59.97 $59.44 $59.89 $43.79 28,957
2016-11-15 $59.15 $59.79 $59.15 $59.73 $43.67 33,341
2016-11-14 $59.51 $59.51 $58.63 $58.80 $42.99 138,058
2016-11-11 $58.91 $59.46 $58.91 $59.41 $43.44 33,213
2016-11-10 $60.50 $60.56 $58.55 $59.12 $43.23 40,685
2016-11-09 $59.23 $60.22 $59.15 $60.04 $43.90 27,010
2016-11-08 $60.03 $60.58 $59.75 $60.25 $44.05 30,813
2016-11-07 $58.61 $60.01 $58.61 $59.99 $43.86 73,375
2016-11-04 $58.53 $59.05 $58.33 $58.56 $42.82 19,205
2016-11-03 $58.88 $59.04 $58.50 $58.50 $42.77 26,754
2016-11-02 $59.42 $59.68 $58.86 $58.91 $43.07 23,056
2016-11-01 $59.96 $59.96 $58.93 $59.57 $43.56 81,277
2016-10-31 $59.97 $60.10 $59.87 $59.96 $43.84 109,428
2016-10-28 $59.73 $60.43 $59.70 $59.89 $43.79 43,860
2016-10-27 $60.23 $60.48 $59.79 $59.83 $43.75 46,451
2016-10-26 $59.29 $59.91 $59.29 $59.56 $43.55 70,780
2016-10-25 $60.00 $60.00 $59.43 $59.49 $43.50 14,146
2016-10-24 $59.82 $59.89 $59.70 $59.89 $43.79 22,290
2016-10-21 $58.88 $59.31 $58.86 $59.26 $43.33 10,945
2016-10-20 $59.14 $59.14 $58.75 $59.01 $43.15 17,326
2016-10-19 $59.05 $59.44 $59.05 $59.33 $43.38 13,954
2016-10-18 $59.22 $59.55 $58.93 $59.07 $43.19 11,014
2016-10-17 $58.57 $58.73 $58.35 $58.36 $42.67 12,091
2016-10-14 $58.78 $59.15 $58.57 $58.65 $42.89 8,195
2016-10-13 $58.52 $58.63 $58.09 $58.63 $42.87 12,273
2016-10-12 $58.75 $59.06 $58.75 $58.98 $43.12 6,262
2016-10-11 $60.15 $60.15 $58.95 $59.26 $43.33 14,501
2016-10-10 $60.52 $60.52 $60.20 $60.20 $44.02 16,289
2016-10-07 $60.09 $60.14 $59.61 $59.85 $43.76 9,225
2016-10-06 $59.94 $60.17 $59.75 $60.09 $43.94 7,097
2016-10-05 $59.83 $60.23 $59.83 $60.02 $43.88 7,529
2016-10-04 $60.02 $60.06 $59.56 $59.62 $43.59 10,333
2016-10-03 $59.84 $60.00 $59.75 $59.88 $43.78 8,607
2016-09-30 $59.68 $60.05 $59.65 $59.94 $43.83 21,851
2016-09-29 $59.82 $59.82 $59.37 $59.68 $43.63 11,897
2016-09-28 $59.62 $59.73 $59.39 $59.73 $43.67 7,381
2016-09-27 $59.02 $59.48 $59.02 $59.42 $43.45 14,045
2016-09-26 $58.90 $58.90 $58.67 $58.77 $42.97 28,438
2016-09-23 $59.49 $59.49 $59.15 $59.21 $43.29 27,784
2016-09-22 $59.48 $59.75 $59.44 $59.70 $43.65 29,957
2016-09-21 $58.69 $59.30 $58.61 $59.28 $43.35 20,019
2016-09-20 $58.99 $58.99 $58.47 $58.61 $42.85 15,104
2016-09-19 $59.25 $59.35 $58.51 $58.71 $42.93 9,580
2016-09-16 $58.72 $58.82 $58.53 $58.82 $43.01 12,864
2016-09-15 $58.47 $59.10 $58.46 $59.09 $43.11 11,813
2016-09-14 $58.04 $58.54 $58.03 $58.28 $42.52 18,085
2016-09-13 $58.38 $58.38 $57.83 $58.06 $42.36 9,465
2016-09-12 $57.73 $58.80 $57.73 $58.80 $42.90 7,341
2016-09-09 $58.82 $58.87 $57.88 $58.00 $42.32 25,138
2016-09-08 $59.30 $59.38 $59.04 $59.19 $43.19 17,861
2016-09-07 $59.51 $59.73 $59.35 $59.48 $43.40 13,099
2016-09-06 $59.13 $59.53 $59.13 $59.51 $43.42 20,633
2016-09-02 $59.11 $59.24 $58.95 $59.16 $43.16 14,843
2016-09-01 $58.78 $58.93 $58.48 $58.92 $42.99 16,867
2016-08-31 $58.76 $58.84 $58.50 $58.82 $42.92 18,568
2016-08-30 $58.97 $59.30 $58.84 $58.96 $43.02 15,196
2016-08-29 $59.04 $59.27 $59.00 $59.06 $43.09 12,735
2016-08-26 $59.21 $59.21 $58.58 $58.90 $42.97 10,985
2016-08-25 $58.76 $59.09 $58.76 $58.95 $43.01 7,093
2016-08-24 $59.04 $59.05 $58.63 $58.82 $42.92 18,050
2016-08-23 $58.66 $59.25 $58.66 $59.10 $43.12 8,399
2016-08-22 $58.72 $58.79 $58.46 $58.64 $42.78 29,035
2016-08-19 $58.34 $58.81 $58.34 $58.81 $42.91 10,265
2016-08-18 $58.04 $58.41 $58.04 $58.36 $42.58 16,021
2016-08-17 $57.98 $58.03 $57.66 $57.98 $42.30 16,766
2016-08-16 $58.24 $58.24 $58.04 $58.06 $42.36 17,615
2016-08-15 $58.26 $58.53 $58.24 $58.36 $42.58 20,741
2016-08-12 $57.89 $58.09 $57.89 $58.06 $42.36 19,993
2016-08-11 $57.81 $58.10 $57.80 $57.92 $42.26 16,346
2016-08-10 $57.70 $57.72 $57.44 $57.51 $41.96 16,023
2016-08-09 $57.70 $57.88 $57.70 $57.82 $42.19 14,531
2016-08-08 $57.74 $57.78 $57.52 $57.55 $41.99 14,595
2016-08-05 $57.25 $57.77 $57.25 $57.77 $42.15 14,456
2016-08-04 $56.70 $57.04 $56.66 $56.94 $41.55 20,627
2016-08-03 $56.27 $56.65 $56.27 $56.61 $41.30 22,313
2016-08-02 $56.91 $56.98 $56.33 $56.46 $41.19 9,740
2016-08-01 $57.00 $57.21 $56.87 $56.98 $41.57 6,210
2016-07-29 $56.92 $57.00 $56.69 $56.93 $41.54 12,737
2016-07-28 $56.83 $57.00 $56.73 $56.98 $41.58 8,037
2016-07-27 $56.94 $56.94 $56.47 $56.66 $41.34 9,050
2016-07-26 $56.75 $56.80 $56.45 $56.65 $41.33 9,836
2016-07-25 $56.34 $56.44 $56.27 $56.41 $41.16 10,832
2016-07-22 $55.99 $56.32 $55.85 $56.29 $41.07 18,317
2016-07-21 $56.20 $56.28 $55.77 $55.91 $40.79 29,162
2016-07-20 $55.52 $56.17 $55.52 $56.15 $40.97 10,129
2016-07-19 $55.29 $55.39 $55.18 $55.18 $40.26 12,432
2016-07-18 $55.03 $55.35 $55.03 $55.25 $40.31 13,709
2016-07-15 $54.98 $54.98 $54.76 $54.87 $40.03 7,480
2016-07-14 $55.02 $55.05 $54.90 $54.95 $40.09 11,243
2016-07-13 $54.92 $54.92 $54.68 $54.73 $39.93 13,406
2016-07-12 $54.63 $54.88 $54.53 $54.80 $39.98 9,406
2016-07-11 $54.15 $54.50 $54.15 $54.27 $39.60 42,284
2016-07-08 $53.53 $53.90 $53.53 $53.81 $39.26 10,389
2016-07-07 $52.79 $52.86 $52.61 $52.77 $38.50 11,887
2016-07-06 $52.02 $52.56 $51.96 $52.54 $38.33 8,702
2016-07-05 $52.50 $52.50 $52.03 $52.30 $38.16 11,574
2016-07-01 $52.47 $52.96 $52.47 $52.75 $38.49 8,867
2016-06-30 $52.14 $52.61 $52.14 $52.56 $38.35 15,762
2016-06-29 $51.54 $52.30 $51.54 $52.21 $38.10 18,231
2016-06-28 $51.19 $51.19 $50.71 $51.12 $37.30 9,890
2016-06-27 $51.08 $51.08 $50.00 $50.15 $36.59 13,944
2016-06-24 $51.95 $53.01 $51.70 $51.70 $37.72 22,619
2016-06-23 $53.87 $54.53 $53.82 $54.53 $39.79 14,550
2016-06-22 $53.98 $54.02 $53.61 $53.61 $39.12 20,180
2016-06-21 $53.94 $54.05 $53.78 $54.01 $39.41 10,682
2016-06-20 $53.86 $54.27 $53.77 $53.77 $39.23 11,579
2016-06-17 $53.63 $53.63 $53.17 $53.36 $38.93 10,128
2016-06-16 $53.27 $53.82 $53.07 $53.80 $39.15 12,947
2016-06-15 $53.68 $54.00 $53.68 $53.80 $39.15 11,665
2016-06-14 $53.57 $53.90 $53.43 $53.65 $39.04 8,981
2016-06-13 $53.69 $54.31 $53.69 $53.74 $39.10 11,790
2016-06-10 $54.01 $54.07 $53.57 $53.64 $39.03 8,354
2016-06-09 $54.51 $54.65 $54.42 $54.57 $39.71 11,607
2016-06-08 $54.72 $54.83 $54.61 $54.72 $39.82 8,443
2016-06-07 $54.38 $54.99 $54.36 $54.63 $39.75 13,490
2016-06-06 $54.05 $54.42 $54.05 $54.28 $39.50 42,356
2016-06-03 $54.20 $54.20 $53.71 $54.04 $39.32 11,319
2016-06-02 $53.91 $54.23 $53.73 $54.22 $39.45 24,702
2016-06-01 $53.76 $54.18 $53.76 $54.07 $39.34 38,583
2016-05-31 $53.95 $54.17 $53.88 $54.15 $39.40 15,246
2016-05-27 $53.56 $53.94 $53.56 $53.94 $39.25 21,328
2016-05-26 $53.63 $53.78 $53.55 $53.67 $39.05 12,829
2016-05-25 $53.65 $53.76 $53.49 $53.58 $38.99 16,134
2016-05-24 $52.55 $53.46 $52.55 $53.40 $38.86 50,282
2016-05-23 $52.28 $52.70 $52.28 $52.40 $38.13 25,840
2016-05-20 $52.00 $52.44 $52.00 $52.35 $38.09 13,764
2016-05-19 $51.41 $51.43 $51.04 $51.40 $37.40 12,927
2016-05-18 $51.20 $51.81 $51.18 $51.59 $37.54 17,580
2016-05-17 $51.54 $51.64 $51.13 $51.22 $37.27 7,953
2016-05-16 $50.87 $51.86 $50.87 $51.65 $37.59 32,704
2016-05-13 $50.98 $51.29 $50.94 $50.99 $37.10 13,076
2016-05-12 $51.32 $51.36 $50.73 $51.08 $37.17 13,171
2016-05-11 $51.52 $51.75 $51.34 $51.34 $37.36 57,171
2016-05-10 $51.30 $51.72 $51.13 $51.72 $37.63 15,541
2016-05-09 $50.86 $51.06 $50.79 $50.83 $36.99 10,026
2016-05-06 $50.57 $50.78 $50.09 $50.78 $36.95 12,617
2016-05-05 $50.88 $50.88 $50.42 $50.46 $36.72 6,968
2016-05-04 $50.79 $50.90 $50.53 $50.67 $36.87 14,462
2016-05-03 $51.55 $51.58 $51.15 $51.18 $37.24 16,798
2016-05-02 $51.79 $52.09 $51.53 $52.06 $37.88 18,281
2016-04-29 $51.91 $51.91 $51.25 $51.63 $37.57 12,291
2016-04-28 $52.58 $52.86 $51.84 $51.88 $37.75 9,900
2016-04-27 $52.29 $52.67 $52.13 $52.61 $38.28 13,431
2016-04-26 $52.74 $52.74 $52.36 $52.49 $38.20 20,490
2016-04-25 $52.62 $52.75 $52.48 $52.55 $38.24 9,700
2016-04-22 $52.49 $52.88 $52.38 $52.73 $38.37 13,851
2016-04-21 $52.82 $53.17 $52.82 $52.91 $38.50 11,048
2016-04-20 $52.33 $53.00 $52.29 $52.76 $38.39 22,209
2016-04-19 $52.79 $52.79 $52.23 $52.25 $38.02 42,905
2016-04-18 $52.83 $52.91 $52.69 $52.91 $38.50 11,245
2016-04-15 $52.76 $52.79 $52.46 $52.67 $38.33 17,454
2016-04-14 $52.63 $52.92 $52.53 $52.84 $38.45 13,663
2016-04-13 $52.26 $52.87 $52.26 $52.84 $38.45 11,852
2016-04-12 $51.89 $52.00 $51.37 $51.90 $37.77 17,649
2016-04-11 $52.21 $52.60 $51.91 $52.00 $37.84 13,975
2016-04-08 $52.41 $52.51 $51.93 $52.05 $37.88 13,273
2016-04-07 $52.59 $52.59 $51.97 $52.00 $37.84 12,297
2016-04-06 $52.34 $53.01 $52.34 $52.97 $38.54 9,600
2016-04-05 $52.37 $52.57 $52.15 $52.33 $38.08 17,141
2016-04-04 $52.99 $53.06 $52.78 $52.83 $38.44 14,313
2016-04-01 $52.39 $53.05 $52.35 $52.91 $38.50 30,175
2016-03-31 $52.57 $52.89 $52.54 $52.70 $38.35 39,943
2016-03-30 $52.59 $52.96 $52.55 $52.63 $38.30 14,106
2016-03-29 $51.56 $52.44 $51.44 $52.31 $38.06 13,638
2016-03-28 $51.61 $51.79 $51.52 $51.64 $37.58 25,497
2016-03-24 $51.22 $51.68 $51.21 $51.65 $37.58 303,553
2016-03-23 $51.92 $51.96 $51.38 $51.52 $37.49 555,385
2016-03-22 $51.87 $52.21 $51.87 $51.98 $37.82 25,250
2016-03-21 $51.63 $52.00 $51.63 $52.00 $37.84 15,039
2016-03-18 $51.63 $51.85 $51.49 $51.67 $37.60 14,458
2016-03-17 $51.22 $51.77 $51.17 $51.52 $37.43 14,642
2016-03-16 $50.59 $51.36 $50.59 $51.25 $37.23 11,917
2016-03-15 $50.56 $50.81 $50.56 $50.80 $36.90 9,228
2016-03-14 $50.75 $50.99 $50.70 $50.93 $36.99 10,517
2016-03-11 $50.50 $51.02 $50.50 $50.96 $37.02 9,606
2016-03-10 $50.43 $50.69 $49.49 $49.91 $36.26 12,577
2016-03-09 $49.97 $50.29 $49.82 $50.18 $36.45 15,087
2016-03-08 $49.96 $50.18 $49.82 $49.82 $36.19 9,568
2016-03-07 $50.07 $50.44 $49.93 $50.24 $36.50 7,921
2016-03-04 $50.36 $50.65 $50.21 $50.27 $36.52 14,469
2016-03-03 $49.97 $50.09 $49.62 $50.09 $36.39 6,916
2016-03-02 $50.10 $50.10 $49.67 $50.00 $36.32 11,677
2016-03-01 $49.33 $50.03 $49.15 $49.99 $36.31 15,687
2016-02-29 $49.14 $49.54 $48.95 $48.95 $35.56 9,391
2016-02-26 $49.34 $49.49 $49.05 $49.14 $35.70 11,300
2016-02-25 $48.18 $48.77 $48.15 $48.77 $35.43 10,494
2016-02-24 $47.07 $48.09 $46.85 $48.07 $34.92 6,338
2016-02-23 $48.21 $48.21 $47.56 $47.66 $34.62 9,488
2016-02-22 $47.95 $48.29 $47.95 $48.25 $35.05 18,330
2016-02-19 $46.81 $47.54 $46.81 $47.54 $34.53 27,074
2016-02-18 $47.43 $47.43 $46.90 $46.90 $34.07 20,297
2016-02-17 $46.34 $47.30 $46.34 $47.25 $34.32 29,119
2016-02-16 $45.34 $45.89 $45.31 $45.78 $33.26 12,000
2016-02-12 $44.48 $44.70 $44.10 $44.66 $32.44 48,079
2016-02-11 $43.71 $44.35 $43.50 $44.19 $32.10 22,323
2016-02-10 $44.49 $45.17 $44.17 $44.17 $32.09 15,995
2016-02-09 $43.56 $44.88 $43.56 $43.94 $31.92 17,856
2016-02-08 $44.54 $44.54 $43.43 $44.09 $32.03 21,414
2016-02-05 $47.17 $47.17 $45.32 $45.32 $32.92 17,258
2016-02-04 $47.65 $48.29 $47.47 $48.14 $34.97 11,658
2016-02-03 $48.04 $48.04 $47.15 $47.83 $34.75 34,593
2016-02-02 $48.90 $48.90 $47.79 $47.95 $34.83 12,235
2016-02-01 $48.98 $49.39 $48.94 $49.35 $35.85 16,834
2016-01-29 $48.14 $48.97 $48.14 $48.97 $35.57 41,060
2016-01-28 $48.07 $48.11 $47.18 $47.70 $34.65 16,408
2016-01-27 $48.90 $49.03 $47.91 $48.10 $34.94 13,546
2016-01-26 $48.60 $49.13 $48.30 $49.06 $35.64 23,374
2016-01-25 $48.95 $49.15 $48.36 $48.36 $35.13 22,454
2016-01-22 $49.00 $49.21 $48.83 $49.21 $35.75 16,790
2016-01-21 $48.25 $48.82 $48.06 $48.10 $34.94 20,736
2016-01-20 $47.74 $48.42 $46.54 $48.00 $34.87 31,541
2016-01-19 $49.07 $49.25 $48.04 $48.47 $35.21 19,467
2016-01-15 $48.33 $48.87 $47.87 $48.55 $35.27 23,625
2016-01-14 $49.16 $50.32 $48.46 $49.94 $36.28 26,740
2016-01-13 $50.85 $50.88 $48.97 $49.08 $35.65 17,776
2016-01-12 $50.73 $50.87 $49.97 $50.54 $36.71 39,065
2016-01-11 $50.10 $50.21 $49.40 $50.15 $36.43 16,556
2016-01-08 $50.86 $50.89 $49.80 $49.81 $36.18 14,849
2016-01-07 $50.78 $51.54 $50.31 $50.50 $36.69 29,300
2016-01-06 $51.91 $52.21 $51.63 $51.88 $37.69 20,713
2016-01-05 $52.85 $52.88 $52.47 $52.59 $38.20 22,908
2016-01-04 $52.85 $52.85 $52.10 $52.69 $38.28 16,303
2015-12-31 $54.39 $54.42 $54.00 $54.08 $39.29 10,880
2015-12-30 $54.85 $54.85 $54.46 $54.46 $39.56 34,289
2015-12-29 $54.44 $54.99 $54.44 $54.79 $39.80 21,224
2015-12-28 $53.91 $54.12 $53.66 $54.11 $39.31 19,610
2015-12-24 $54.18 $54.23 $54.08 $54.09 $39.29 13,095
2015-12-23 $53.93 $54.12 $53.79 $54.10 $39.30 20,841
2015-12-22 $53.53 $53.78 $53.30 $53.75 $39.04 25,765
2015-12-21 $53.48 $53.48 $53.09 $53.43 $38.81 78,254
2015-12-18 $53.88 $53.88 $53.19 $53.42 $38.81 12,770
2015-12-17 $55.16 $55.18 $54.28 $54.28 $39.33 19,313
2015-12-16 $54.66 $55.18 $54.40 $55.17 $39.97 8,620
2015-12-15 $54.60 $54.75 $54.30 $54.33 $39.36 22,536
2015-12-14 $53.53 $54.03 $53.11 $54.02 $39.14 36,409
2015-12-11 $54.06 $54.10 $53.63 $53.67 $38.88 20,697
2015-12-10 $54.66 $55.00 $54.53 $54.53 $39.51 12,419
2015-12-09 $55.18 $55.68 $54.32 $54.52 $39.50 22,185
2015-12-08 $54.92 $55.63 $54.82 $55.49 $40.20 14,233
2015-12-07 $55.97 $55.97 $55.27 $55.34 $40.09 18,828
2015-12-04 $55.09 $56.00 $55.09 $55.95 $40.53 17,808
2015-12-03 $55.96 $55.96 $54.65 $54.87 $39.75 19,976
2015-12-02 $56.09 $56.36 $55.63 $55.76 $40.40 30,272
2015-12-01 $55.59 $56.10 $55.59 $56.10 $40.64 22,145
2015-11-30 $55.58 $55.67 $55.29 $55.43 $40.16 9,438
2015-11-27 $55.53 $55.61 $55.35 $55.46 $40.18 11,599
2015-11-25 $55.48 $55.65 $55.32 $55.32 $40.08 16,101
2015-11-24 $55.41 $55.66 $54.87 $55.50 $40.21 26,148
2015-11-23 $55.78 $55.87 $55.38 $55.59 $40.27 11,241
2015-11-20 $55.56 $55.79 $55.50 $55.72 $40.37 16,432
2015-11-19 $55.34 $55.62 $55.30 $55.32 $40.08 20,335
2015-11-18 $54.57 $55.15 $54.47 $55.15 $39.95 8,065
2015-11-17 $54.27 $54.82 $54.21 $54.38 $39.40 27,883
2015-11-16 $53.38 $54.26 $53.22 $54.18 $39.25 44,314
2015-11-13 $54.32 $54.35 $53.43 $53.43 $38.71 16,196
2015-11-12 $54.99 $55.18 $54.50 $54.51 $39.49 8,756
2015-11-11 $55.13 $55.50 $55.01 $55.16 $39.96 14,182
2015-11-10 $54.79 $55.11 $54.73 $55.01 $39.85 11,182
2015-11-09 $55.66 $55.66 $54.82 $55.05 $39.88 20,800
2015-11-06 $55.59 $55.88 $55.36 $55.83 $40.45 24,268
2015-11-05 $55.82 $56.01 $55.47 $55.68 $40.34 48,141
2015-11-04 $55.83 $55.83 $55.47 $55.72 $40.37 11,934
2015-11-03 $55.24 $55.94 $55.20 $55.64 $40.31 17,836
2015-11-02 $54.81 $55.37 $54.81 $55.26 $40.04 26,202
2015-10-30 $54.94 $55.13 $54.86 $54.86 $39.75 19,131
2015-10-29 $54.68 $54.79 $54.55 $54.70 $39.63 9,520
2015-10-28 $54.58 $55.10 $54.51 $55.05 $39.88 17,320
2015-10-27 $54.55 $54.66 $54.35 $54.44 $39.44 28,178
2015-10-26 $54.68 $54.74 $54.42 $54.60 $39.56 26,183
2015-10-23 $54.55 $54.90 $54.38 $54.64 $39.59 47,242
2015-10-22 $52.61 $53.49 $52.61 $53.39 $38.68 24,424
2015-10-21 $52.70 $52.70 $52.06 $52.06 $37.72 8,372
2015-10-20 $53.04 $53.04 $52.55 $52.78 $38.24 27,523
2015-10-19 $52.78 $53.05 $52.72 $53.04 $38.43 36,610
2015-10-16 $52.72 $52.81 $52.57 $52.78 $38.24 16,259
2015-10-15 $52.45 $52.70 $52.32 $52.70 $38.18 10,149
2015-10-14 $52.58 $52.80 $52.35 $52.53 $38.06 10,293
2015-10-13 $52.63 $52.79 $52.44 $52.44 $37.99 8,423
2015-10-12 $52.66 $52.74 $52.46 $52.74 $38.21 23,080
2015-10-09 $52.63 $52.72 $52.45 $52.63 $38.13 13,752
2015-10-08 $51.94 $52.56 $51.70 $52.56 $38.08 10,420
2015-10-07 $52.04 $52.19 $51.42 $52.02 $37.69 21,793
2015-10-06 $51.70 $52.01 $51.46 $51.75 $37.49 23,013
2015-10-05 $50.91 $51.84 $50.91 $51.76 $37.50 22,316
2015-10-02 $49.21 $50.54 $49.10 $50.46 $36.56 21,000
2015-10-01 $49.71 $49.84 $49.01 $49.81 $36.09 12,259
2015-09-30 $48.93 $49.59 $48.93 $49.57 $35.91 18,179
2015-09-29 $48.20 $48.73 $48.17 $48.24 $34.95 18,526
2015-09-28 $49.32 $49.32 $48.24 $48.47 $35.12 32,365
2015-09-25 $50.09 $50.12 $49.30 $49.55 $35.90 20,035
2015-09-24 $49.17 $49.78 $48.86 $49.70 $36.01 11,649
2015-09-23 $49.53 $49.85 $49.46 $49.66 $35.98 8,935
2015-09-22 $49.79 $49.85 $49.32 $49.70 $36.01 13,171
2015-09-21 $50.57 $50.91 $50.32 $50.45 $36.55 11,457
2015-09-18 $50.23 $50.75 $50.20 $50.30 $36.44 27,715
2015-09-17 $51.28 $51.90 $51.11 $51.15 $36.97 7,614
2015-09-16 $50.77 $51.31 $50.77 $51.31 $37.09 11,760
2015-09-15 $50.25 $50.90 $50.18 $50.84 $36.75 15,214
2015-09-14 $50.00 $50.16 $49.91 $50.01 $36.15 14,290
2015-09-11 $50.12 $50.32 $49.99 $50.29 $36.35 11,009
2015-09-10 $99.75 $101.20 $99.48 $100.53 $36.33 13,160
2015-09-09 $101.66 $101.66 $99.63 $99.63 $36.01 15,130
2015-09-08 $99.86 $100.55 $99.52 $100.55 $36.34 10,012
2015-09-04 $98.60 $98.61 $97.75 $98.20 $35.49 26,794
2015-09-03 $99.82 $100.53 $99.31 $99.59 $35.99 23,500
2015-09-02 $99.50 $99.65 $97.95 $99.65 $36.02 14,068
2015-09-01 $99.59 $99.85 $97.47 $97.81 $35.35 32,624
2015-08-31 $101.27 $101.98 $100.81 $101.27 $36.60 20,648
2015-08-28 $101.36 $102.16 $101.34 $101.55 $36.70 13,960
2015-08-27 $100.96 $101.82 $99.78 $100.85 $36.45 31,284
2015-08-26 $96.31 $99.16 $95.60 $99.10 $35.82 36,744
2015-08-25 $97.47 $98.86 $94.86 $94.86 $34.28 31,176
2015-08-24 $98.77 $99.31 $85.00 $96.27 $34.79 42,590
2015-08-21 $101.45 $102.36 $99.42 $99.59 $35.99 24,954
2015-08-20 $104.10 $104.14 $102.93 $102.93 $37.20 15,878
2015-08-19 $106.76 $106.97 $105.55 $106.46 $38.48 11,318
2015-08-18 $107.51 $107.53 $106.86 $106.98 $38.66 20,846
2015-08-17 $106.39 $107.64 $106.39 $107.45 $38.83 14,320
2015-08-14 $106.38 $107.05 $106.27 $107.05 $38.69 17,626
2015-08-13 $106.60 $107.19 $106.35 $106.56 $38.51 9,536
2015-08-12 $105.70 $106.53 $104.88 $106.53 $38.50 9,022
2015-08-11 $107.15 $107.50 $105.91 $106.41 $38.46 23,018
2015-08-10 $107.12 $107.73 $107.10 $107.57 $38.88 9,932
2015-08-07 $106.37 $106.52 $105.72 $106.15 $38.36 9,210
2015-08-06 $107.87 $107.87 $106.37 $106.63 $38.54 32,148
2015-08-05 $107.22 $108.29 $107.22 $107.58 $38.88 29,496
2015-08-04 $105.77 $106.30 $105.53 $105.99 $38.31 24,992
2015-08-03 $106.05 $106.10 $105.13 $105.68 $38.19 8,026
2015-07-31 $106.31 $106.71 $106.20 $106.24 $38.40 12,394
2015-07-30 $105.50 $106.57 $104.81 $106.54 $38.51 62,954
2015-07-29 $105.07 $105.88 $104.98 $105.85 $38.26 67,332
2015-07-28 $104.06 $105.35 $104.06 $105.21 $38.03 7,424
2015-07-27 $104.13 $104.97 $104.08 $104.08 $37.62 8,130
2015-07-24 $106.45 $106.45 $104.89 $105.07 $37.97 9,666
2015-07-23 $105.29 $105.54 $104.99 $105.06 $37.97 10,788
2015-07-22 $104.43 $104.98 $104.43 $104.73 $37.85 17,774
2015-07-21 $104.77 $105.72 $104.77 $105.44 $38.11 8,520
2015-07-20 $105.53 $105.95 $105.53 $105.64 $38.18 7,818
2015-07-17 $105.55 $105.55 $105.18 $105.50 $38.13 19,422
2015-07-16 $103.56 $104.40 $103.56 $104.40 $37.73 10,282

SPDR NYSE Technology ETF (XNTK) News Headlines

Recent SPDR NYSE Technology ETF (XNTK) News
Similar Companies to SPDR NYSE Technology ETF (XNTK) 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.