SPDR S&P Software & Services ETF (XSW) Exchange: NYSE ARCA

Data as of April 24, 2024

$147.80 ($2.79) 1.92%

SPDR S&P Software & Services ETF - Daily Information
Click for more stock information on SPDR S&P Software & Services ETF.
Daily Information Data
Date April 24, 2024
Open $145.19
Previous Close $147.80
High $148.35
Low $145.19
Adjusted Open $145.19
Previous Adjusted Close $147.80
Adjusted High $148.35
Adjusted Low $145.19

About SPDR S&P Software & Services ETF (XSW)

In seeking to track the performance of the S&P Software & Services Select Industry Index  (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index, cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index represents the software and services segment of the S&P Total Market Index (“S&P TMI”). The S&P TMI is designed to track the broad U.S. equity market. The software and services segment of the S&P TMI comprises the following sub-industries: Application Software, Data Processing & Outsourced Services, Interactive Home Entertainment, IT Consulting & Other Services, and Systems Software. The Index is one of twenty-one (21) of the S&P Select Industry Indices (the “Select Industry Indices”), each designed to measure the performance of a narrow sub-industry or group of sub-industries determined based on the Global Industry Classification Standard (“GICS”). Membership in the Select Industry Indices is based on the GICS classification, as well as liquidity and market cap requirements. Companies in the Select Industry Indices are classified according to GICS which determines classifications primarily based on revenues; however, earnings and market perception are also considered. The Index consists of the S&P TMI constituents belonging to the Application Software, Data Processing & Outsourced Services, Interactive Home Entertainment, IT Consulting & Other Services, and Systems Software sub-industries that satisfy the following criteria: (i) have a float-adjusted market capitalization greater than or equal to $500 million with a float-adjusted liquidity ratio (defined by dollar value traded over the previous 12 months divided by the float-adjusted market capitalization as of the index rebalancing reference date) greater than or equal to 90% or have a float-adjusted market capitalization greater than or equal to $400 million with a float-adjusted liquidity ratio (as defined above) greater than or equal to 150%; and (ii) are U.S. based companies. The length of time to evaluate liquidity is reduced to the available trading period for initial public offerings or spin-offs that do not have 12 months of trading history. The market capitalization threshold may be relaxed to ensure that there are at least 22 stocks in the Index as of the rebalancing effective date. Existing Index constituents are removed at the quarterly rebalancing effective date if either their float-adjusted market capitalization falls below $300 million or their float-adjusted liquidity ratio falls below 50%. The market capitalization threshold and the liquidity threshold are each reviewed from time to time based on market conditions. Rebalancing occurs on the third Friday of the quarter ending month. The S&P TMI tracks all eligible U.S. common equities listed on the NYSE, NYSE Arca, NYSE American, NASDAQ Global Select Market, NASDAQ Select Market, Investors Exchange (IEX), NASDAQ Capital Market, Cboe BZX, Cboe BYX, Cboe EDGA, or Cboe EDGX exchanges. The Index is modified equal weighted. As of August 31, 2019, the Index comprised 157 stocks.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.

Historical Stock Data for SPDR S&P Software & Services ETF (XSW)

Date Open High Low Close Adj.Close Volume
2024-04-23 $145.19 $148.35 $145.19 $147.80 $147.80 10,141
2024-04-22 $142.70 $145.49 $142.70 $145.01 $145.01 20,815
2024-04-19 $141.59 $142.19 $140.52 $141.27 $141.27 12,293
2024-04-18 $142.64 $143.79 $141.67 $141.72 $141.72 11,402
2024-04-17 $143.66 $144.12 $142.58 $142.61 $142.61 4,414
2024-04-16 $142.73 $144.03 $142.73 $143.47 $143.47 11,830
2024-04-15 $147.95 $147.95 $143.76 $143.76 $143.76 16,220
2024-04-12 $151.03 $151.03 $147.38 $147.85 $147.85 10,272
2024-04-11 $150.22 $151.67 $149.63 $151.40 $151.40 7,757
2024-04-10 $150.41 $150.71 $149.12 $149.87 $149.87 10,691
2024-04-09 $153.30 $153.83 $152.45 $153.49 $153.49 8,230
2024-04-08 $151.72 $152.42 $151.72 $152.17 $152.17 25,039
2024-04-05 $150.62 $151.93 $150.62 $151.19 $151.19 9,943
2024-04-04 $153.48 $154.17 $150.44 $150.44 $150.44 23,556
2024-04-03 $150.41 $151.84 $150.41 $151.15 $151.15 13,910
2024-04-02 $150.11 $151.03 $150.04 $151.02 $151.02 5,234
2024-04-01 $155.48 $155.48 $153.09 $153.54 $153.54 12,687
2024-03-28 $155.56 $157.10 $155.56 $155.99 $155.99 8,433
2024-03-27 $154.34 $155.00 $153.72 $155.00 $155.00 5,964
2024-03-26 $154.58 $154.58 $153.51 $153.56 $153.56 5,923
2024-03-25 $153.59 $154.12 $153.59 $153.68 $153.68 8,896
2024-03-22 $155.37 $155.37 $153.59 $153.63 $153.63 10,414
2024-03-21 $155.89 $157.09 $155.52 $155.52 $155.52 5,932
2024-03-20 $153.32 $155.67 $152.81 $155.17 $155.17 7,704
2024-03-19 $150.84 $153.03 $150.49 $152.81 $152.81 11,531
2024-03-18 $151.81 $152.60 $151.69 $152.10 $152.10 11,087
2024-03-15 $150.27 $151.24 $150.27 $151.24 $151.24 2,725
2024-03-14 $153.89 $153.89 $151.14 $152.04 $152.04 15,832
2024-03-13 $154.15 $155.24 $154.15 $154.59 $154.59 37,454
2024-03-12 $152.70 $154.26 $152.70 $154.14 $154.14 4,899
2024-03-11 $153.25 $153.93 $152.74 $152.92 $152.92 12,972
2024-03-08 $153.87 $155.71 $152.89 $153.51 $153.51 17,939
2024-03-07 $151.66 $153.16 $150.81 $152.64 $152.64 20,939
2024-03-06 $149.91 $151.35 $149.54 $150.27 $150.27 87,390
2024-03-05 $152.44 $152.44 $147.36 $147.85 $147.85 12,891
2024-03-04 $155.76 $155.76 $153.89 $154.11 $154.11 5,459
2024-03-01 $154.02 $155.17 $153.00 $154.94 $154.94 8,641
2024-02-29 $154.27 $155.71 $153.81 $154.78 $154.78 11,406
2024-02-28 $154.64 $154.64 $153.27 $153.58 $153.58 15,453
2024-02-27 $155.54 $155.70 $155.00 $155.00 $155.00 5,048
2024-02-26 $151.28 $154.48 $151.28 $154.17 $154.17 9,844
2024-02-23 $151.12 $151.68 $150.45 $151.28 $151.28 29,019
2024-02-22 $151.12 $151.12 $149.60 $149.95 $149.95 25,870
2024-02-21 $149.25 $149.25 $147.00 $148.03 $148.03 10,314
2024-02-20 $153.48 $153.48 $150.88 $152.00 $152.00 8,479
2024-02-16 $156.47 $156.47 $154.48 $154.55 $154.55 12,214
2024-02-15 $157.15 $157.62 $155.69 $157.20 $157.20 8,926
2024-02-14 $151.95 $154.69 $151.95 $154.69 $154.69 16,640
2024-02-13 $150.24 $152.17 $149.03 $150.07 $150.07 17,001
2024-02-12 $155.70 $157.20 $155.70 $155.73 $155.73 13,219
2024-02-09 $153.71 $156.17 $153.71 $156.17 $156.17 32,046
2024-02-08 $149.61 $152.90 $149.61 $152.71 $152.71 14,813
2024-02-07 $150.46 $150.81 $149.59 $149.59 $149.59 13,711
2024-02-06 $148.23 $149.36 $147.63 $149.36 $149.36 15,542
2024-02-05 $150.17 $150.17 $146.56 $147.99 $147.99 16,073
2024-02-02 $148.74 $150.26 $148.30 $150.13 $150.13 15,100
2024-02-01 $148.59 $149.94 $147.32 $149.65 $149.65 17,131
2024-01-31 $150.59 $151.50 $147.78 $147.84 $147.84 13,387
2024-01-30 $152.62 $152.65 $151.19 $151.51 $151.51 8,153
2024-01-29 $150.58 $153.20 $150.58 $153.20 $153.20 10,575
2024-01-26 $149.63 $150.97 $149.60 $149.71 $149.71 5,684
2024-01-25 $150.54 $150.54 $148.64 $149.29 $149.29 20,684
2024-01-24 $151.75 $151.83 $149.09 $149.11 $149.11 7,741
2024-01-23 $151.15 $151.15 $149.91 $150.67 $150.67 12,422
2024-01-22 $148.63 $151.23 $148.54 $150.33 $150.33 23,004
2024-01-19 $146.74 $147.15 $144.65 $147.06 $147.06 16,281
2024-01-18 $145.76 $146.28 $144.16 $145.34 $145.34 8,404
2024-01-17 $143.56 $144.61 $142.38 $144.49 $144.49 13,111
2024-01-16 $145.75 $146.72 $144.99 $145.52 $145.52 10,258
2024-01-12 $147.18 $148.17 $146.67 $146.89 $146.89 11,224
2024-01-11 $147.76 $147.78 $144.90 $146.73 $146.73 20,802
2024-01-10 $145.52 $147.35 $144.73 $147.14 $147.14 9,898
2024-01-09 $144.25 $146.01 $144.25 $145.25 $145.25 8,692
2024-01-08 $142.13 $145.89 $142.13 $145.84 $145.84 27,623
2024-01-05 $141.61 $142.58 $141.43 $141.74 $141.74 9,867
2024-01-04 $142.22 $143.10 $141.86 $142.13 $142.13 18,702
2024-01-03 $144.92 $144.92 $141.97 $141.97 $141.97 39,141
2024-01-02 $149.58 $150.05 $145.58 $146.25 $146.25 28,687
2023-12-29 $153.16 $153.71 $150.33 $150.33 $150.33 37,575
2023-12-28 $153.27 $153.78 $153.16 $153.32 $153.32 13,320
2023-12-27 $153.59 $153.97 $152.80 $153.79 $153.79 8,920
2023-12-26 $152.15 $153.44 $151.89 $153.18 $153.18 9,174
2023-12-22 $151.15 $152.12 $151.07 $151.88 $151.88 9,661
2023-12-21 $149.98 $150.45 $148.75 $150.38 $150.38 13,176
2023-12-20 $150.61 $151.75 $147.66 $147.66 $147.66 17,461
2023-12-19 $149.55 $151.00 $149.55 $150.98 $150.98 27,327
2023-12-18 $148.13 $149.27 $147.57 $149.04 $149.04 13,706
2023-12-15 $147.52 $148.67 $147.07 $148.67 $148.67 32,647
2023-12-14 $147.29 $149.44 $146.08 $147.85 $147.85 36,489
2023-12-13 $142.53 $146.12 $141.68 $146.08 $146.08 24,366
2023-12-12 $141.94 $142.31 $141.35 $142.31 $142.31 20,316
2023-12-11 $141.55 $141.95 $141.21 $141.83 $141.83 15,164
2023-12-08 $139.17 $142.15 $139.09 $141.85 $141.85 24,228
2023-12-07 $140.24 $140.47 $138.77 $140.14 $140.14 26,727
2023-12-06 $141.83 $142.94 $139.79 $139.79 $139.79 52,586
2023-12-05 $141.84 $142.04 $141.03 $141.55 $141.55 22,559
2023-12-04 $140.80 $142.47 $140.11 $142.19 $142.19 51,428
2023-12-01 $137.09 $141.34 $136.65 $141.21 $141.21 64,750
2023-11-30 $137.85 $138.17 $135.80 $136.43 $136.43 17,430
2023-11-29 $136.83 $138.45 $136.43 $137.25 $137.25 86,638
2023-11-28 $134.19 $135.47 $133.92 $135.23 $135.23 14,699
2023-11-27 $134.01 $135.13 $134.01 $134.35 $134.35 11,519
2023-11-24 $133.72 $134.60 $133.37 $134.60 $134.60 6,108
2023-11-22 $133.89 $134.21 $133.36 $133.87 $133.87 9,991
2023-11-21 $133.94 $134.46 $132.70 $133.22 $133.22 12,638
2023-11-20 $132.75 $135.39 $132.75 $134.60 $134.60 28,736
2023-11-17 $131.55 $132.67 $131.55 $132.67 $132.67 5,420
2023-11-16 $131.70 $132.38 $130.40 $131.56 $131.56 20,096
2023-11-15 $133.01 $134.54 $132.65 $132.69 $132.69 22,061
2023-11-14 $130.27 $132.83 $130.08 $132.46 $132.46 23,251
2023-11-13 $126.94 $127.56 $126.37 $127.40 $127.40 8,559
2023-11-10 $125.46 $127.75 $125.46 $127.54 $127.54 8,620
2023-11-09 $127.62 $128.06 $124.95 $125.22 $125.22 17,379
2023-11-08 $127.88 $127.88 $126.67 $126.91 $126.91 24,339
2023-11-07 $125.13 $128.15 $125.13 $127.27 $127.27 14,862
2023-11-06 $125.82 $126.24 $123.28 $124.43 $124.43 18,409
2023-11-03 $123.15 $126.42 $123.15 $125.95 $125.95 7,422
2023-11-02 $120.39 $122.40 $120.39 $122.36 $122.36 20,501
2023-11-01 $120.05 $120.05 $117.62 $119.18 $119.18 14,164
2023-10-31 $119.65 $120.01 $119.65 $119.71 $119.71 6,507
2023-10-30 $118.67 $118.67 $117.11 $117.97 $117.97 5,888
2023-10-27 $118.93 $119.01 $117.28 $117.57 $117.57 5,175
2023-10-26 $118.77 $119.79 $117.80 $118.24 $118.24 10,693
2023-10-25 $122.02 $122.02 $118.81 $118.98 $118.98 35,023
2023-10-24 $121.44 $123.24 $121.44 $122.80 $122.80 6,620
2023-10-23 $119.81 $121.83 $119.46 $120.36 $120.36 9,358
2023-10-20 $123.23 $123.23 $120.60 $120.79 $120.79 9,451
2023-10-19 $124.96 $125.38 $123.23 $123.55 $123.55 8,359
2023-10-18 $126.37 $126.37 $124.75 $124.75 $124.75 10,686
2023-10-17 $124.43 $127.65 $124.43 $127.20 $127.20 11,317
2023-10-16 $123.77 $126.13 $123.77 $125.86 $125.86 11,693
2023-10-13 $125.27 $125.27 $123.12 $123.22 $123.22 6,093
2023-10-12 $127.98 $127.98 $125.37 $125.42 $125.42 20,063
2023-10-11 $128.75 $128.75 $127.64 $127.87 $127.87 5,951
2023-10-10 $127.40 $129.71 $127.40 $128.35 $128.35 4,728
2023-10-09 $125.83 $127.60 $125.83 $127.42 $127.42 10,324
2023-10-06 $122.81 $127.10 $122.81 $126.91 $126.91 5,343
2023-10-05 $124.30 $124.30 $122.81 $123.98 $123.98 7,280
2023-10-04 $123.41 $124.61 $122.88 $124.34 $124.34 46,282
2023-10-03 $125.59 $125.59 $122.79 $123.07 $123.07 6,853
2023-10-02 $126.92 $127.57 $126.32 $126.53 $126.53 13,291
2023-09-29 $127.62 $128.08 $126.74 $126.88 $126.88 5,493
2023-09-28 $124.75 $127.21 $124.75 $126.15 $126.15 5,980
2023-09-27 $124.63 $125.68 $122.34 $125.02 $125.02 13,366
2023-09-26 $125.95 $125.95 $123.72 $123.81 $123.81 11,451
2023-09-25 $125.54 $126.59 $125.36 $126.32 $126.32 22,756
2023-09-22 $126.68 $127.25 $126.32 $126.32 $126.32 7,309
2023-09-21 $127.54 $127.54 $126.19 $126.19 $126.19 5,893
2023-09-20 $129.82 $130.36 $128.36 $128.36 $128.36 9,721
2023-09-19 $128.50 $129.34 $128.32 $129.11 $129.11 7,380
2023-09-18 $129.50 $130.64 $129.50 $130.02 $130.02 10,785
2023-09-15 $131.17 $131.17 $129.45 $130.15 $130.15 6,241
2023-09-14 $131.26 $131.99 $131.26 $131.47 $131.47 5,149
2023-09-13 $130.50 $131.31 $130.50 $130.80 $130.80 13,106
2023-09-12 $132.55 $133.72 $131.87 $131.89 $131.89 16,652
2023-09-11 $134.03 $134.18 $133.49 $133.56 $133.56 10,651
2023-09-08 $133.88 $133.95 $133.12 $133.22 $133.22 2,204
2023-09-07 $133.24 $133.89 $132.24 $133.68 $133.68 11,364
2023-09-06 $134.48 $135.42 $134.04 $134.84 $134.84 7,421
2023-09-05 $134.24 $135.13 $133.82 $135.00 $135.00 31,220
2023-09-01 $135.52 $136.30 $135.16 $135.50 $135.50 14,389
2023-08-31 $134.48 $135.82 $134.40 $134.66 $134.66 14,370
2023-08-30 $132.99 $134.45 $132.51 $134.41 $134.41 11,396
2023-08-29 $130.78 $133.29 $130.78 $133.02 $133.02 14,828
2023-08-28 $130.15 $131.04 $130.15 $130.52 $130.52 7,102
2023-08-25 $128.10 $130.10 $127.51 $129.63 $129.63 8,740
2023-08-24 $132.10 $132.10 $128.35 $128.49 $128.49 8,134
2023-08-23 $129.62 $131.51 $129.19 $131.08 $131.08 8,136
2023-08-22 $129.50 $129.52 $128.52 $129.05 $129.05 15,651
2023-08-21 $128.81 $129.19 $127.92 $128.57 $128.57 18,444
2023-08-18 $126.08 $128.57 $125.57 $128.10 $128.10 15,459
2023-08-17 $130.15 $130.15 $127.41 $127.53 $127.53 36,148
2023-08-16 $130.99 $131.38 $129.99 $130.00 $130.00 9,737
2023-08-15 $132.10 $132.63 $131.49 $131.49 $131.49 3,805
2023-08-14 $131.20 $132.68 $130.42 $132.57 $132.57 5,503
2023-08-11 $130.13 $131.99 $130.13 $131.60 $131.60 11,131
2023-08-10 $132.06 $132.52 $130.70 $130.90 $130.90 8,538
2023-08-09 $132.59 $132.59 $129.86 $130.16 $130.16 11,408
2023-08-08 $132.39 $132.71 $131.33 $132.66 $132.66 20,810
2023-08-07 $135.12 $135.90 $134.48 $135.80 $135.80 17,022
2023-08-04 $137.50 $137.85 $135.69 $135.77 $135.77 25,180
2023-08-03 $136.48 $137.02 $136.01 $137.01 $137.01 4,757
2023-08-02 $140.03 $140.03 $136.45 $137.16 $137.16 7,052
2023-08-01 $141.52 $142.16 $140.03 $142.02 $142.02 11,403
2023-07-31 $139.91 $142.30 $139.91 $142.21 $142.21 12,469
2023-07-28 $138.06 $140.07 $138.06 $139.40 $139.40 10,260
2023-07-27 $140.87 $140.87 $136.76 $137.31 $137.31 6,646
2023-07-26 $139.28 $139.84 $138.52 $139.51 $139.51 13,659
2023-07-25 $137.73 $139.56 $137.73 $138.81 $138.81 8,630
2023-07-24 $138.58 $138.58 $136.95 $137.74 $137.74 24,039
2023-07-21 $139.60 $139.95 $138.07 $138.29 $138.29 6,156
2023-07-20 $141.94 $141.94 $138.36 $138.71 $138.71 12,075
2023-07-19 $143.13 $143.89 $141.70 $142.60 $142.60 14,421
2023-07-18 $141.43 $142.40 $140.78 $142.20 $142.20 7,540
2023-07-17 $139.09 $141.92 $139.09 $141.36 $141.36 15,567
2023-07-14 $141.59 $141.82 $139.00 $139.23 $139.23 12,032
2023-07-13 $139.44 $141.78 $139.44 $141.52 $141.52 9,415
2023-07-12 $139.60 $139.60 $137.34 $138.49 $138.49 17,216
2023-07-11 $135.73 $137.46 $135.18 $137.32 $137.32 21,026
2023-07-10 $132.08 $134.80 $131.51 $134.80 $134.80 8,972
2023-07-07 $130.66 $133.11 $130.66 $131.73 $131.73 5,209
2023-07-06 $131.59 $131.59 $129.30 $130.83 $130.83 5,905
2023-07-05 $133.01 $133.08 $132.20 $133.07 $133.07 18,749
2023-07-03 $133.02 $133.72 $132.91 $133.72 $133.72 7,236
2023-06-30 $133.42 $133.99 $133.24 $133.35 $133.35 8,143
2023-06-29 $132.45 $132.45 $131.41 $132.02 $132.02 32,885
2023-06-28 $129.98 $131.83 $129.68 $131.29 $131.29 12,333
2023-06-27 $127.95 $130.56 $127.91 $130.06 $130.06 9,898
2023-06-26 $128.26 $129.25 $127.10 $127.10 $127.10 7,941
2023-06-23 $128.00 $128.77 $127.91 $128.34 $128.34 17,195
2023-06-22 $129.34 $130.24 $128.65 $129.90 $129.90 15,283
2023-06-21 $132.16 $132.16 $129.22 $129.85 $129.85 11,961
2023-06-20 $132.62 $132.62 $130.80 $132.24 $132.24 25,652
2023-06-16 $134.70 $134.70 $132.60 $133.25 $133.15 31,765
2023-06-15 $131.78 $134.23 $130.85 $133.92 $133.82 16,422
2023-06-14 $133.09 $133.40 $130.97 $132.35 $132.25 22,485
2023-06-13 $132.31 $132.97 $131.68 $132.96 $132.86 22,417
2023-06-12 $129.04 $131.54 $128.84 $131.14 $131.04 26,077
2023-06-09 $129.32 $130.35 $128.04 $128.76 $128.66 19,055
2023-06-08 $127.61 $128.92 $127.61 $128.37 $128.27 10,906
2023-06-07 $131.00 $131.93 $128.00 $128.27 $128.17 12,688
2023-06-06 $128.04 $130.99 $127.68 $130.51 $130.41 379,165
2023-06-05 $127.59 $128.43 $126.29 $128.19 $128.09 12,765
2023-06-02 $128.52 $128.52 $127.73 $128.46 $128.36 6,411
2023-06-01 $125.89 $127.81 $125.89 $127.05 $126.95 23,988
2023-05-31 $125.00 $127.94 $125.00 $127.81 $127.71 8,822
2023-05-30 $126.10 $127.26 $125.30 $126.02 $125.92 26,979
2023-05-26 $123.23 $125.58 $123.22 $124.41 $124.31 5,845
2023-05-25 $121.97 $122.21 $121.57 $121.91 $121.81 6,857
2023-05-24 $122.01 $122.56 $121.43 $122.56 $122.47 5,406
2023-05-23 $124.00 $125.24 $122.95 $122.95 $122.85 5,357
2023-05-22 $121.68 $124.85 $121.68 $124.28 $124.19 8,957
2023-05-19 $122.33 $122.33 $121.69 $121.88 $121.78 2,718
2023-05-18 $120.72 $122.21 $120.72 $122.20 $122.10 12,327
2023-05-17 $117.45 $120.10 $117.22 $119.72 $119.63 7,014
2023-05-16 $117.62 $117.67 $117.11 $117.11 $117.02 4,682
2023-05-15 $116.33 $118.47 $116.33 $118.37 $118.27 7,638
2023-05-12 $116.95 $116.95 $115.16 $115.97 $115.88 5,429
2023-05-11 $116.73 $116.78 $116.72 $116.78 $116.69 3,518
2023-05-10 $116.32 $118.09 $116.32 $117.84 $117.75 9,895
2023-05-09 $115.46 $115.89 $115.36 $115.50 $115.41 2,434
2023-05-08 $114.28 $114.93 $114.02 $114.79 $114.70 9,333
2023-05-05 $114.12 $114.49 $114.12 $114.49 $114.40 9,686
2023-05-04 $113.52 $113.66 $112.54 $112.81 $112.72 22,440
2023-05-03 $113.48 $114.59 $113.06 $113.06 $112.97 8,389
2023-05-02 $115.70 $115.70 $113.38 $113.61 $113.52 7,886
2023-05-01 $116.22 $116.84 $115.65 $116.23 $116.14 4,854
2023-04-28 $116.56 $117.04 $115.01 $116.50 $116.41 12,014
2023-04-27 $116.81 $119.23 $115.51 $117.01 $116.92 6,217
2023-04-26 $116.05 $117.40 $115.35 $115.56 $115.47 26,730
2023-04-25 $118.05 $118.05 $114.96 $114.96 $114.87 9,957
2023-04-24 $120.49 $120.75 $118.39 $119.02 $118.93 8,648
2023-04-21 $120.46 $120.98 $120.46 $120.84 $120.74 3,460
2023-04-20 $121.13 $121.83 $120.23 $120.61 $120.52 4,613
2023-04-19 $122.14 $122.42 $121.45 $122.03 $121.93 12,226
2023-04-18 $123.77 $123.77 $122.63 $123.09 $122.99 7,785
2023-04-17 $121.82 $122.97 $121.82 $122.87 $122.77 8,464
2023-04-14 $122.11 $123.25 $120.77 $122.35 $122.25 12,002
2023-04-13 $122.08 $123.10 $122.08 $122.64 $122.54 10,075
2023-04-12 $122.08 $122.78 $120.02 $120.04 $119.95 8,081
2023-04-11 $120.47 $121.48 $120.00 $120.91 $120.82 3,968
2023-04-10 $118.40 $120.54 $118.36 $120.54 $120.45 20,348
2023-04-06 $117.77 $119.40 $116.97 $119.40 $119.31 10,067
2023-04-05 $120.53 $120.53 $117.67 $118.59 $118.50 9,029
2023-04-04 $122.43 $122.43 $121.32 $121.32 $121.22 64,022
2023-04-03 $122.13 $122.30 $120.92 $122.12 $122.02 23,409
2023-03-31 $120.69 $123.07 $120.69 $123.07 $122.97 13,561
2023-03-30 $119.61 $119.69 $118.55 $118.97 $118.88 7,608
2023-03-29 $117.21 $118.21 $116.82 $118.21 $118.12 8,910
2023-03-28 $116.09 $116.09 $115.25 $115.82 $115.73 21,548
2023-03-27 $116.31 $116.83 $115.81 $116.41 $116.32 6,625
2023-03-24 $116.02 $116.02 $114.72 $115.89 $115.80 18,547
2023-03-23 $114.98 $117.89 $114.98 $116.08 $115.99 10,756
2023-03-22 $118.14 $118.16 $114.14 $114.22 $114.13 17,294
2023-03-21 $115.75 $118.14 $115.75 $118.03 $117.94 6,005
2023-03-20 $115.62 $115.62 $114.10 $115.04 $114.95 24,237
2023-03-17 $116.55 $117.03 $114.97 $115.48 $115.32 23,303
2023-03-16 $114.45 $116.72 $113.64 $116.66 $116.50 17,489
2023-03-15 $114.43 $114.67 $113.18 $114.52 $114.36 5,946
2023-03-14 $115.13 $115.82 $114.42 $115.05 $114.89 7,573
2023-03-13 $111.97 $114.37 $111.00 $112.80 $112.65 13,207
2023-03-10 $116.21 $116.30 $112.49 $113.27 $113.12 10,788
2023-03-09 $120.99 $122.09 $117.63 $117.69 $117.53 8,307
2023-03-08 $121.07 $121.66 $120.66 $121.12 $120.96 11,754
2023-03-07 $122.99 $122.99 $120.87 $120.95 $120.79 6,382
2023-03-06 $124.06 $124.60 $122.58 $122.73 $122.56 10,703
2023-03-03 $122.57 $123.79 $122.35 $123.58 $123.41 18,417
2023-03-02 $118.91 $121.53 $118.41 $121.53 $121.36 92,898
2023-03-01 $119.29 $120.33 $118.73 $119.12 $118.96 14,550
2023-02-28 $120.54 $121.04 $120.21 $120.35 $120.19 5,466
2023-02-27 $121.62 $121.62 $120.20 $120.22 $120.05 4,217
2023-02-24 $120.10 $120.51 $119.82 $120.43 $120.26 6,412
2023-02-23 $122.64 $122.68 $120.61 $122.40 $122.23 2,703
2023-02-22 $121.28 $122.35 $120.87 $121.92 $121.75 7,908
2023-02-21 $121.57 $121.89 $120.79 $120.90 $120.74 7,928
2023-02-17 $122.91 $123.86 $122.85 $123.86 $123.69 4,621
2023-02-16 $126.20 $126.82 $124.91 $125.02 $124.85 7,465
2023-02-15 $125.34 $128.51 $125.34 $128.49 $128.32 7,577
2023-02-14 $123.47 $126.16 $123.47 $125.92 $125.75 5,587
2023-02-13 $123.56 $124.87 $123.56 $124.18 $124.01 4,030
2023-02-10 $123.58 $123.58 $122.06 $122.88 $122.88 10,089
2023-02-09 $127.74 $127.76 $123.99 $124.34 $124.34 6,008
2023-02-08 $127.47 $127.47 $125.86 $126.11 $126.11 31,130
2023-02-07 $125.04 $127.20 $124.12 $127.17 $127.17 29,033
2023-02-06 $126.29 $127.12 $124.72 $125.03 $125.03 11,345
2023-02-03 $128.35 $130.00 $127.31 $127.58 $127.58 16,337
2023-02-02 $129.49 $131.79 $128.94 $130.59 $130.59 16,310
2023-02-01 $122.33 $126.22 $121.92 $126.11 $126.11 9,645
2023-01-31 $119.82 $121.92 $119.82 $121.76 $121.76 18,138
2023-01-30 $120.32 $121.08 $119.56 $119.56 $119.56 13,252
2023-01-27 $120.00 $122.47 $120.00 $121.87 $121.87 7,213
2023-01-26 $119.84 $120.65 $119.48 $120.49 $120.49 8,866
2023-01-25 $116.16 $118.57 $114.65 $118.38 $118.38 9,370
2023-01-24 $118.94 $120.08 $118.19 $118.46 $118.46 7,402
2023-01-23 $116.93 $119.65 $116.80 $119.58 $119.58 14,456
2023-01-20 $113.64 $116.41 $113.64 $116.38 $116.38 3,501
2023-01-19 $113.15 $113.98 $112.61 $113.21 $113.21 10,744
2023-01-18 $117.06 $118.42 $114.26 $114.40 $114.40 12,404
2023-01-17 $115.33 $116.33 $114.34 $116.30 $116.30 14,277
2023-01-13 $112.83 $115.13 $112.83 $114.98 $114.98 11,636
2023-01-12 $113.19 $114.51 $111.71 $114.51 $114.51 15,859
2023-01-11 $111.98 $112.98 $111.70 $112.98 $112.98 13,153
2023-01-10 $109.46 $111.10 $109.17 $111.10 $111.10 15,371
2023-01-09 $109.06 $111.71 $109.06 $110.38 $110.38 6,074
2023-01-06 $107.31 $107.91 $105.22 $107.74 $107.74 9,701
2023-01-05 $109.20 $109.20 $106.52 $106.52 $106.52 7,585
2023-01-04 $109.76 $110.80 $108.90 $110.27 $110.27 7,612
2023-01-03 $110.17 $110.92 $108.09 $108.70 $108.70 9,997
2022-12-30 $107.21 $108.73 $107.21 $108.72 $108.72 22,890
2022-12-29 $105.33 $108.60 $105.24 $108.54 $108.54 19,164
2022-12-28 $105.35 $105.94 $104.30 $104.54 $104.54 9,098
2022-12-27 $106.06 $106.09 $104.64 $105.30 $105.30 21,909
2022-12-23 $106.64 $106.64 $105.56 $106.55 $106.55 14,340
2022-12-22 $108.11 $108.11 $105.23 $107.10 $107.10 9,876
2022-12-21 $108.16 $109.76 $107.80 $108.97 $108.97 30,557
2022-12-20 $106.09 $108.13 $106.09 $107.70 $107.70 6,635
2022-12-19 $109.36 $109.36 $106.88 $107.06 $107.06 8,269
2022-12-16 $109.22 $110.08 $109.03 $109.73 $109.66 4,242
2022-12-15 $111.30 $111.31 $109.73 $110.27 $110.20 9,933
2022-12-14 $113.40 $114.98 $112.47 $113.66 $113.59 61,204
2022-12-13 $117.27 $117.27 $112.78 $113.74 $113.67 32,267
2022-12-12 $109.86 $112.39 $109.86 $112.38 $112.31 24,557
2022-12-09 $109.73 $110.76 $109.73 $109.89 $109.82 6,745
2022-12-08 $108.29 $110.80 $107.78 $110.19 $110.12 15,898
2022-12-07 $107.59 $108.46 $107.03 $107.75 $107.68 10,949
2022-12-06 $110.64 $110.64 $107.41 $108.06 $107.99 15,232
2022-12-05 $113.08 $113.35 $109.89 $110.20 $110.13 25,497
2022-12-02 $112.57 $114.35 $112.57 $114.35 $114.28 5,118
2022-12-01 $113.01 $115.21 $112.91 $114.87 $114.80 22,418
2022-11-30 $108.18 $112.53 $108.00 $112.53 $112.46 18,823
2022-11-29 $108.70 $109.19 $107.93 $108.30 $108.24 8,949
2022-11-28 $109.72 $110.41 $108.33 $108.55 $108.48 6,413
2022-11-25 $109.82 $110.77 $109.79 $110.52 $110.45 2,971
2022-11-23 $108.32 $110.81 $108.32 $110.73 $110.66 10,458
2022-11-22 $107.80 $108.48 $106.41 $108.48 $108.41 7,186
2022-11-21 $108.21 $108.42 $107.07 $107.41 $107.34 15,074
2022-11-18 $111.32 $111.32 $108.68 $108.90 $108.83 13,510
2022-11-17 $110.18 $110.78 $109.28 $109.78 $109.71 14,110
2022-11-16 $115.18 $115.18 $111.97 $112.33 $112.26 11,704
2022-11-15 $116.11 $116.88 $114.91 $115.82 $115.75 17,951
2022-11-14 $114.10 $114.39 $112.07 $113.25 $113.18 18,444
2022-11-11 $111.41 $115.01 $111.26 $114.62 $114.55 19,035
2022-11-10 $107.99 $111.31 $107.99 $111.13 $111.06 17,973
2022-11-09 $104.73 $104.73 $101.89 $102.00 $101.94 66,624
2022-11-08 $105.20 $107.20 $104.17 $105.68 $105.61 15,201
2022-11-07 $105.16 $105.29 $103.16 $104.81 $104.75 21,939
2022-11-04 $107.22 $107.22 $103.39 $104.66 $104.59 28,789
2022-11-03 $107.28 $108.36 $105.79 $105.92 $105.85 14,573
2022-11-02 $112.38 $112.82 $108.65 $108.65 $108.58 9,999
2022-11-01 $116.52 $116.74 $113.73 $113.89 $113.82 16,373
2022-10-31 $114.42 $115.14 $113.94 $114.85 $114.77 10,017
2022-10-28 $113.23 $115.14 $112.88 $115.14 $115.07 13,472
2022-10-27 $113.14 $114.74 $112.93 $113.32 $113.25 23,764
2022-10-26 $112.61 $115.33 $112.15 $112.60 $112.53 27,423
2022-10-25 $109.83 $113.53 $109.78 $113.47 $113.40 19,814
2022-10-24 $109.63 $109.63 $106.93 $109.33 $109.26 15,675
2022-10-21 $107.51 $109.15 $105.63 $109.15 $109.08 15,240
2022-10-20 $107.34 $110.10 $107.30 $107.84 $107.77 17,478
2022-10-19 $108.50 $108.94 $106.51 $107.23 $107.16 15,581
2022-10-18 $110.73 $111.25 $108.90 $109.59 $109.52 23,450
2022-10-17 $105.80 $108.11 $105.80 $107.63 $107.56 15,259
2022-10-14 $107.35 $107.98 $103.40 $103.47 $103.40 17,268
2022-10-13 $101.87 $106.78 $100.83 $106.21 $106.14 20,871
2022-10-12 $105.71 $105.72 $103.77 $104.98 $104.91 26,853
2022-10-11 $106.08 $106.51 $103.50 $105.39 $105.32 15,848
2022-10-10 $109.72 $109.72 $105.60 $106.62 $106.55 16,799
2022-10-07 $112.46 $112.46 $109.43 $109.92 $109.85 11,069
2022-10-06 $114.21 $115.85 $114.11 $114.40 $114.33 35,770
2022-10-05 $112.96 $114.72 $112.05 $114.62 $114.54 19,978
2022-10-04 $111.59 $114.82 $111.59 $114.56 $114.49 27,386
2022-10-03 $108.03 $109.98 $107.16 $109.42 $109.35 15,540
2022-09-30 $108.03 $110.28 $106.94 $107.08 $107.08 13,769
2022-09-29 $108.41 $108.55 $107.01 $108.07 $108.07 18,725
2022-09-28 $107.04 $110.54 $106.74 $110.10 $110.10 47,922
2022-09-27 $106.90 $108.33 $105.48 $106.37 $106.37 21,137
2022-09-26 $106.16 $108.38 $105.41 $105.46 $105.46 22,842
2022-09-23 $106.68 $107.50 $105.33 $106.34 $106.34 19,653
2022-09-22 $110.60 $110.93 $107.88 $108.14 $108.14 15,693
2022-09-21 $112.59 $114.47 $111.14 $111.14 $111.14 14,435
2022-09-20 $113.34 $113.34 $111.68 $112.03 $112.03 9,016
2022-09-19 $112.24 $114.07 $112.11 $114.07 $114.07 20,213
2022-09-16 $114.60 $114.65 $112.81 $113.68 $113.66 18,469
2022-09-15 $116.78 $119.07 $116.11 $116.63 $116.61 12,767
2022-09-14 $117.77 $118.02 $116.50 $117.88 $117.88 30,639
2022-09-13 $118.75 $119.64 $117.47 $117.69 $117.69 13,730
2022-09-12 $121.95 $123.28 $121.69 $123.19 $123.19 11,699
2022-09-09 $118.69 $121.32 $118.69 $121.16 $121.16 9,545
2022-09-08 $115.01 $117.53 $114.22 $117.48 $117.48 16,680
2022-09-07 $113.54 $116.03 $113.15 $115.90 $115.90 12,273
2022-09-06 $113.83 $114.72 $113.17 $113.57 $113.57 16,643
2022-09-02 $116.26 $116.64 $113.57 $113.95 $113.95 18,239
2022-09-01 $116.29 $116.40 $112.52 $114.89 $114.89 25,150
2022-08-31 $119.15 $120.19 $117.45 $117.63 $117.63 13,956
2022-08-30 $119.48 $120.01 $117.10 $118.18 $118.18 13,627
2022-08-29 $117.94 $119.87 $117.94 $118.40 $118.40 24,215
2022-08-26 $123.95 $124.22 $119.61 $119.64 $119.64 12,853
2022-08-25 $122.84 $124.09 $122.55 $124.02 $124.02 14,722
2022-08-24 $121.49 $123.27 $120.77 $122.13 $122.13 11,252
2022-08-23 $121.44 $123.27 $120.92 $120.92 $120.92 13,429
2022-08-22 $122.05 $122.54 $120.90 $121.40 $121.40 12,637
2022-08-19 $126.60 $126.86 $123.79 $124.28 $124.28 6,664
2022-08-18 $127.03 $128.67 $127.02 $128.23 $128.23 16,405
2022-08-17 $129.60 $129.78 $127.50 $127.92 $127.92 64,414
2022-08-16 $130.74 $131.52 $129.09 $131.26 $131.26 17,520
2022-08-15 $130.54 $131.88 $130.50 $131.64 $131.64 12,286
2022-08-12 $130.04 $131.57 $129.14 $131.40 $131.40 17,139
2022-08-11 $132.57 $133.61 $129.39 $129.55 $129.55 19,170
2022-08-10 $129.85 $131.21 $129.35 $131.02 $131.02 56,670
2022-08-09 $127.78 $127.96 $125.12 $125.68 $125.68 20,095
2022-08-08 $128.78 $131.24 $128.78 $129.09 $129.09 52,228
2022-08-05 $125.26 $128.19 $124.90 $127.73 $127.73 15,530
2022-08-04 $127.76 $127.76 $126.16 $127.36 $127.36 22,164
2022-08-03 $124.08 $128.05 $124.08 $127.86 $127.86 60,522
2022-08-02 $120.45 $123.23 $120.25 $122.80 $122.80 18,644
2022-08-01 $119.67 $122.22 $118.44 $121.21 $121.21 15,002
2022-07-29 $120.14 $120.78 $118.55 $120.66 $120.66 14,613
2022-07-28 $118.50 $119.87 $116.52 $119.87 $119.87 11,540
2022-07-27 $115.44 $119.06 $115.25 $118.47 $118.47 29,729
2022-07-26 $117.08 $117.08 $113.67 $114.04 $114.04 15,387
2022-07-25 $119.70 $119.70 $117.16 $117.83 $117.83 21,845
2022-07-22 $122.62 $123.44 $118.93 $119.46 $119.46 23,396
2022-07-21 $120.91 $122.90 $120.12 $122.88 $122.88 30,067
2022-07-20 $117.45 $121.41 $117.45 $120.99 $120.99 28,094
2022-07-19 $114.06 $116.62 $113.71 $116.54 $116.54 20,688
2022-07-18 $113.96 $115.80 $112.42 $112.73 $112.73 27,238
2022-07-15 $111.39 $112.75 $110.39 $112.73 $112.73 24,418
2022-07-14 $110.23 $110.41 $108.16 $109.94 $109.94 18,796
2022-07-13 $110.22 $112.37 $109.36 $111.71 $111.71 49,285
2022-07-12 $116.46 $117.59 $111.97 $112.79 $112.79 77,522
2022-07-11 $118.49 $118.49 $115.25 $115.83 $115.83 37,284
2022-07-08 $118.41 $120.74 $117.08 $119.47 $119.47 36,714
2022-07-07 $116.87 $119.69 $116.87 $119.56 $119.56 32,356
2022-07-06 $117.05 $118.13 $115.29 $115.91 $115.91 75,745
2022-07-05 $111.15 $116.78 $110.55 $116.78 $116.78 60,053
2022-07-01 $111.63 $113.15 $110.24 $112.88 $112.88 54,160
2022-06-30 $111.20 $112.34 $108.55 $110.97 $110.97 44,167
2022-06-29 $113.66 $113.75 $111.89 $113.07 $113.07 51,402
2022-06-28 $118.81 $119.30 $113.83 $113.90 $113.90 47,013
2022-06-27 $120.66 $120.66 $117.06 $118.11 $118.11 51,340
2022-06-24 $116.85 $120.32 $116.74 $120.32 $120.32 38,119
2022-06-23 $112.20 $115.88 $111.58 $115.60 $115.60 19,426
2022-06-22 $109.75 $112.76 $109.63 $111.43 $111.43 28,345
2022-06-21 $110.60 $113.29 $110.57 $110.97 $110.97 9,497
2022-06-17 $105.80 $109.57 $105.80 $108.94 $108.94 43,890
2022-06-16 $108.38 $108.44 $104.72 $105.50 $105.50 42,625
2022-06-15 $109.13 $111.24 $108.98 $111.03 $111.03 31,223
2022-06-14 $108.81 $109.50 $107.10 $107.98 $107.98 62,735
2022-06-13 $111.40 $112.16 $107.90 $108.25 $108.25 56,455
2022-06-10 $117.48 $117.65 $114.63 $115.20 $115.20 32,578
2022-06-09 $123.52 $123.71 $120.04 $120.07 $120.07 23,108
2022-06-08 $124.62 $125.75 $124.27 $124.33 $124.33 14,421
2022-06-07 $122.19 $125.17 $122.06 $125.10 $125.10 21,344
2022-06-06 $125.17 $125.57 $123.08 $123.42 $123.42 26,134
2022-06-03 $124.71 $125.59 $123.14 $123.70 $123.70 25,718
2022-06-02 $121.00 $126.70 $121.00 $126.39 $126.39 26,351
2022-06-01 $122.82 $124.00 $120.10 $121.30 $121.30 28,739
2022-05-31 $124.16 $124.17 $121.38 $122.05 $122.05 25,543
2022-05-27 $120.82 $124.33 $120.82 $124.33 $124.33 38,799
2022-05-26 $116.76 $120.80 $116.76 $119.91 $119.91 13,236
2022-05-25 $113.46 $117.65 $113.46 $116.94 $116.94 29,081
2022-05-24 $116.95 $116.95 $112.85 $113.74 $113.74 25,592
2022-05-23 $118.74 $118.74 $115.69 $118.34 $118.34 38,692
2022-05-20 $118.81 $119.27 $114.91 $117.71 $117.71 38,619
2022-05-19 $113.78 $118.62 $113.78 $117.10 $117.10 37,529
2022-05-18 $116.61 $117.79 $113.78 $114.42 $114.42 17,990
2022-05-17 $117.86 $119.10 $115.49 $118.28 $118.27 38,952
2022-05-16 $117.97 $118.83 $115.49 $115.66 $115.66 27,156
2022-05-13 $114.38 $119.33 $114.38 $118.62 $118.62 35,356
2022-05-12 $108.31 $113.94 $107.58 $112.11 $112.11 80,790
2022-05-11 $112.80 $115.23 $109.49 $109.64 $109.64 47,615
2022-05-10 $117.96 $118.33 $111.39 $114.05 $114.04 61,366
2022-05-09 $120.21 $120.71 $114.83 $115.23 $115.23 50,061
2022-05-06 $125.92 $125.92 $121.21 $122.71 $122.71 56,234
2022-05-05 $132.09 $132.36 $125.96 $126.98 $126.98 27,205
2022-05-04 $130.50 $134.81 $127.07 $134.62 $134.62 29,061
2022-05-03 $132.59 $133.15 $130.34 $130.98 $130.98 49,961
2022-05-02 $130.23 $132.59 $129.37 $132.59 $132.59 42,309
2022-04-29 $134.14 $136.63 $130.46 $130.46 $130.46 18,897
2022-04-28 $132.37 $135.55 $130.36 $135.16 $135.16 24,827
2022-04-27 $131.44 $133.88 $130.57 $130.87 $130.87 23,036
2022-04-26 $136.11 $136.11 $131.56 $131.60 $131.60 35,248
2022-04-25 $133.00 $137.02 $133.00 $136.92 $136.92 34,953
2022-04-22 $136.81 $137.83 $133.81 $133.92 $133.91 24,493
2022-04-21 $142.60 $143.95 $136.51 $137.03 $137.02 12,925
2022-04-20 $144.42 $144.42 $140.92 $140.98 $140.98 9,077
2022-04-19 $139.26 $143.94 $139.23 $143.46 $143.46 7,763
2022-04-18 $141.33 $141.33 $138.25 $139.45 $139.44 15,094
2022-04-14 $143.99 $144.07 $141.62 $141.62 $141.62 11,101
2022-04-13 $141.29 $144.92 $140.41 $144.65 $144.64 15,077
2022-04-12 $143.06 $145.26 $140.69 $140.99 $140.99 19,231
2022-04-11 $139.62 $142.12 $138.77 $141.16 $141.16 20,348
2022-04-08 $142.10 $142.92 $140.64 $140.64 $140.64 19,386
2022-04-07 $143.01 $144.92 $141.00 $142.93 $142.93 12,384
2022-04-06 $145.42 $145.42 $142.05 $143.49 $143.49 27,389
2022-04-05 $151.63 $151.63 $146.84 $147.58 $147.57 11,571
2022-04-04 $149.17 $151.97 $149.17 $151.72 $151.72 14,139
2022-04-01 $147.21 $149.27 $146.91 $148.54 $148.54 58,825
2022-03-31 $148.48 $149.34 $147.17 $147.35 $147.35 15,506
2022-03-30 $151.11 $151.99 $148.40 $148.66 $148.66 19,078
2022-03-29 $148.38 $152.62 $148.38 $152.30 $152.30 43,218
2022-03-28 $144.62 $146.75 $143.45 $146.59 $146.59 7,232
2022-03-25 $147.79 $147.79 $143.26 $144.78 $144.78 12,017
2022-03-24 $146.60 $147.19 $144.10 $147.19 $147.19 11,814
2022-03-23 $146.65 $147.49 $144.26 $145.73 $145.73 17,968
2022-03-22 $144.99 $148.51 $144.95 $147.73 $147.73 13,597
2022-03-21 $145.23 $145.91 $142.93 $144.35 $144.35 16,417
2022-03-18 $141.00 $145.25 $141.00 $145.24 $145.24 10,289
2022-03-17 $137.36 $141.57 $137.02 $141.57 $141.56 24,891
2022-03-16 $133.75 $138.28 $133.75 $138.13 $138.12 17,547
2022-03-15 $129.85 $132.02 $129.22 $131.97 $131.96 14,804
2022-03-14 $132.88 $133.75 $129.01 $129.30 $129.29 20,753
2022-03-11 $138.51 $138.51 $133.14 $133.26 $133.25 11,037
2022-03-10 $136.86 $137.82 $135.70 $137.67 $137.67 17,360
2022-03-09 $135.74 $139.28 $135.74 $138.62 $138.61 35,451
2022-03-08 $133.17 $136.42 $131.69 $133.46 $133.45 46,106
2022-03-07 $137.06 $137.54 $133.19 $133.25 $133.24 25,890
2022-03-04 $139.51 $140.81 $136.32 $137.14 $137.13 18,459
2022-03-03 $145.80 $145.80 $140.53 $140.61 $140.60 22,953
2022-03-02 $142.62 $145.09 $140.93 $144.51 $144.50 53,164
2022-03-01 $144.24 $145.41 $141.43 $142.08 $142.07 42,459
2022-02-28 $142.05 $145.44 $142.05 $144.34 $144.33 18,396
2022-02-25 $141.95 $143.27 $140.18 $143.22 $143.21 16,965
2022-02-24 $130.77 $142.05 $130.77 $141.77 $141.76 33,332
2022-02-23 $140.38 $140.44 $135.62 $135.62 $135.61 14,210
2022-02-22 $139.58 $141.58 $138.90 $139.15 $139.14 18,946
2022-02-18 $144.14 $144.54 $140.84 $140.99 $140.99 13,096
2022-02-17 $148.52 $148.52 $143.74 $144.00 $143.99 28,598
2022-02-16 $150.20 $150.40 $148.30 $150.21 $150.20 17,953
2022-02-15 $149.54 $151.39 $149.00 $151.24 $151.23 18,468
2022-02-14 $146.57 $149.42 $146.25 $147.04 $147.04 16,145
2022-02-11 $151.94 $152.11 $146.47 $146.95 $146.94 20,016
2022-02-10 $150.40 $154.72 $150.00 $151.12 $151.11 16,555
2022-02-09 $151.16 $152.98 $150.54 $152.94 $152.93 15,621
2022-02-08 $145.84 $149.26 $145.84 $149.18 $149.17 16,925
2022-02-07 $146.34 $148.72 $146.19 $146.49 $146.48 12,796
2022-02-04 $142.39 $147.18 $142.16 $146.37 $146.36 23,503
2022-02-03 $144.81 $145.84 $142.31 $142.57 $142.56 23,299
2022-02-02 $150.91 $150.91 $146.54 $147.67 $147.66 14,035
2022-02-01 $150.07 $150.73 $147.05 $150.61 $150.60 45,793
2022-01-31 $142.66 $149.11 $142.66 $149.01 $149.00 34,929
2022-01-28 $138.16 $142.89 $136.72 $142.76 $142.75 24,023
2022-01-27 $141.56 $142.21 $137.43 $137.67 $137.66 15,085
2022-01-26 $144.05 $145.23 $138.52 $139.40 $139.39 19,334
2022-01-25 $142.90 $143.79 $139.93 $140.98 $140.97 33,089
2022-01-24 $139.42 $145.83 $136.07 $145.81 $145.80 47,222
2022-01-21 $146.00 $147.51 $142.74 $142.92 $142.91 54,031
2022-01-20 $148.64 $152.22 $146.70 $146.85 $146.84 79,924
2022-01-19 $148.88 $150.92 $147.42 $147.42 $147.41 37,099
2022-01-18 $150.08 $151.20 $148.40 $148.40 $148.39 12,800
2022-01-14 $151.27 $153.15 $149.88 $152.11 $152.10 25,751
2022-01-13 $158.09 $158.45 $152.62 $153.06 $153.05 22,117
2022-01-12 $160.35 $161.75 $157.00 $158.03 $158.02 18,373
2022-01-11 $155.56 $159.41 $154.85 $159.22 $159.21 36,603
2022-01-10 $153.21 $155.76 $149.82 $155.60 $155.59 30,738
2022-01-07 $156.27 $157.50 $154.34 $154.95 $154.94 54,654
2022-01-06 $155.54 $158.05 $153.84 $156.02 $156.01 11,725
2022-01-05 $162.27 $162.83 $156.09 $156.31 $156.30 33,828
2022-01-04 $166.60 $166.60 $160.89 $163.53 $163.52 27,262
2022-01-03 $166.44 $166.44 $163.38 $166.23 $166.22 31,363
2021-12-31 $166.96 $167.76 $165.41 $165.41 $165.40 11,481
2021-12-30 $165.91 $169.33 $165.91 $167.40 $167.39 11,541
2021-12-29 $166.32 $166.41 $165.01 $166.11 $166.10 10,314
2021-12-28 $168.39 $169.21 $166.23 $166.73 $166.72 31,186
2021-12-27 $167.96 $169.18 $167.32 $168.77 $168.76 21,993
2021-12-23 $166.58 $167.84 $165.30 $167.47 $167.46 18,267
2021-12-22 $165.08 $166.54 $164.63 $166.27 $166.26 16,843
2021-12-21 $161.14 $165.15 $160.95 $165.15 $165.14 14,546
2021-12-20 $158.81 $160.45 $158.21 $159.43 $159.42 22,565
2021-12-17 $158.75 $162.79 $157.42 $162.24 $162.17 11,960
2021-12-16 $164.40 $164.49 $159.58 $159.90 $159.83 27,581
2021-12-15 $160.15 $163.68 $158.66 $163.55 $163.48 12,715
2021-12-14 $161.05 $162.48 $158.20 $160.33 $160.26 865,652
2021-12-13 $164.06 $165.15 $161.92 $163.34 $163.27 11,795
2021-12-10 $167.37 $167.51 $163.97 $164.42 $164.34 14,373
2021-12-09 $167.95 $167.95 $164.51 $164.85 $164.78 11,558
2021-12-08 $167.05 $169.42 $165.64 $169.10 $169.02 35,015
2021-12-07 $164.56 $167.97 $164.56 $166.94 $166.86 18,122
2021-12-06 $158.93 $161.83 $156.06 $161.10 $161.03 40,632
2021-12-03 $162.31 $162.31 $156.41 $159.01 $158.94 63,010
2021-12-02 $160.37 $163.70 $159.22 $163.23 $163.16 38,043
2021-12-01 $168.68 $168.68 $160.02 $160.23 $160.16 54,160
2021-11-30 $167.81 $169.17 $163.76 $165.94 $165.86 22,667
2021-11-29 $169.19 $169.38 $166.93 $168.77 $168.69 13,691
2021-11-26 $168.44 $169.51 $166.25 $166.93 $166.85 13,040
2021-11-24 $168.00 $170.80 $167.14 $170.79 $170.71 14,529
2021-11-23 $170.28 $171.30 $167.44 $169.31 $169.23 30,332
2021-11-22 $176.70 $176.70 $170.67 $171.07 $170.99 26,028
2021-11-19 $177.09 $177.92 $175.78 $175.97 $175.89 8,393
2021-11-18 $179.61 $179.61 $176.10 $176.93 $176.84 47,663
2021-11-17 $182.15 $182.15 $179.28 $179.45 $179.37 19,100
2021-11-16 $181.44 $182.68 $181.08 $182.61 $182.53 33,495
2021-11-15 $185.19 $185.19 $181.84 $182.31 $182.23 19,627
2021-11-12 $183.89 $184.68 $183.41 $184.44 $184.36 40,294
2021-11-11 $183.64 $184.22 $182.88 $182.90 $182.82 17,367
2021-11-10 $186.48 $187.00 $181.59 $182.34 $182.26 32,410
2021-11-09 $186.70 $186.85 $184.84 $186.85 $186.76 34,706
2021-11-08 $184.96 $186.50 $184.96 $185.93 $185.84 18,249
2021-11-05 $184.89 $185.11 $182.64 $183.33 $183.24 12,959
2021-11-04 $183.15 $185.00 $182.96 $183.51 $183.43 54,249
2021-11-03 $181.28 $182.91 $180.30 $182.64 $182.56 17,770
2021-11-02 $182.81 $183.35 $181.01 $182.04 $181.96 52,518
2021-11-01 $181.51 $183.08 $181.51 $183.08 $183.00 51,837
2021-10-29 $179.40 $181.38 $179.40 $181.33 $181.25 11,556
2021-10-28 $179.24 $180.43 $179.24 $180.32 $180.24 11,031
2021-10-27 $182.26 $182.37 $178.13 $178.32 $178.24 15,202
2021-10-26 $184.37 $184.41 $182.04 $182.17 $182.09 10,048
2021-10-25 $182.62 $184.42 $182.62 $183.54 $183.45 13,998
2021-10-22 $183.18 $183.18 $181.42 $182.36 $182.28 14,059
2021-10-21 $182.01 $183.21 $182.01 $183.18 $183.10 14,981
2021-10-20 $182.50 $182.64 $181.50 $182.10 $182.02 11,905
2021-10-19 $181.43 $182.12 $180.77 $181.96 $181.88 16,713
2021-10-18 $179.10 $180.57 $178.38 $180.40 $180.32 24,396
2021-10-15 $180.18 $180.69 $179.35 $179.47 $179.39 45,278
2021-10-14 $178.16 $179.61 $178.16 $179.15 $179.07 49,842
2021-10-13 $174.56 $176.27 $174.56 $176.18 $176.10 23,363
2021-10-12 $172.10 $174.04 $172.10 $173.27 $173.19 6,441
2021-10-11 $173.07 $174.12 $171.61 $171.61 $171.53 20,979
2021-10-08 $175.57 $175.57 $173.08 $173.08 $173.00 12,223
2021-10-07 $173.73 $176.38 $173.73 $174.90 $174.82 26,880
2021-10-06 $169.74 $172.43 $169.36 $172.39 $172.31 20,550
2021-10-05 $169.86 $172.51 $169.86 $171.37 $171.29 18,128
2021-10-04 $173.61 $173.61 $168.41 $169.18 $169.10 207,782
2021-10-01 $172.65 $174.93 $171.39 $174.61 $174.53 9,873
2021-09-30 $172.37 $173.27 $171.44 $171.66 $171.58 22,637
2021-09-29 $172.98 $173.47 $171.71 $171.71 $171.63 12,806
2021-09-28 $175.80 $175.80 $171.97 $171.97 $171.89 14,046
2021-09-27 $178.39 $178.39 $176.84 $177.96 $177.88 194,851
2021-09-24 $177.69 $179.04 $177.04 $179.04 $178.96 19,409
2021-09-23 $176.53 $179.03 $176.53 $178.90 $178.82 16,031
2021-09-22 $173.27 $175.82 $173.27 $175.44 $175.36 11,836
2021-09-21 $173.66 $173.79 $172.56 $172.83 $172.75 8,655
2021-09-20 $172.92 $174.38 $170.77 $172.81 $172.73 32,203
2021-09-17 $178.06 $178.60 $176.86 $177.20 $176.97 15,860
2021-09-16 $176.37 $178.62 $176.37 $178.25 $178.01 218,733
2021-09-15 $175.13 $177.08 $174.81 $176.92 $176.69 21,671
2021-09-14 $176.48 $176.66 $174.78 $175.12 $174.89 11,832
2021-09-13 $177.01 $177.01 $173.87 $176.00 $175.77 14,274
2021-09-10 $179.05 $179.72 $176.08 $176.32 $176.09 37,084
2021-09-09 $177.80 $179.50 $177.80 $178.15 $177.92 10,925
2021-09-08 $179.21 $179.40 $177.55 $177.95 $177.72 22,995
2021-09-07 $182.18 $182.18 $179.80 $179.97 $179.73 54,651
2021-09-03 $180.56 $182.25 $180.56 $181.83 $181.59 17,728
2021-09-02 $180.32 $181.07 $180.00 $180.56 $180.32 38,763
2021-09-01 $179.34 $180.46 $179.29 $179.69 $179.45 19,662
2021-08-31 $178.58 $178.79 $177.71 $178.49 $178.25 14,231
2021-08-30 $179.39 $179.67 $178.14 $178.84 $178.60 69,828
2021-08-27 $174.71 $178.67 $174.71 $178.22 $177.98 21,464
2021-08-26 $175.03 $176.18 $174.15 $174.15 $173.92 30,134
2021-08-25 $175.46 $175.73 $175.18 $175.49 $175.26 23,011
2021-08-24 $173.85 $174.93 $173.85 $174.90 $174.67 20,679
2021-08-23 $170.61 $173.14 $170.61 $172.94 $172.71 29,281
2021-08-20 $168.70 $169.99 $168.63 $169.85 $169.63 13,608
2021-08-19 $167.12 $168.48 $167.12 $167.64 $167.42 16,651
2021-08-18 $168.51 $170.09 $168.14 $168.22 $168.00 14,904
2021-08-17 $169.63 $169.68 $167.93 $169.06 $168.84 30,900
2021-08-16 $171.84 $171.84 $169.51 $170.81 $170.58 9,511
2021-08-13 $173.73 $173.73 $172.59 $172.59 $172.36 10,234
2021-08-12 $171.91 $173.32 $171.69 $173.26 $173.03 9,932
2021-08-11 $173.01 $173.01 $170.49 $172.17 $171.94 44,920
2021-08-10 $174.10 $174.40 $171.30 $172.01 $171.78 915,056
2021-08-09 $173.67 $174.29 $173.50 $173.66 $173.43 52,326
2021-08-06 $173.62 $174.40 $172.71 $173.65 $173.42 16,418
2021-08-05 $171.77 $173.85 $171.73 $173.53 $173.30 40,487
2021-08-04 $170.64 $171.80 $170.64 $171.45 $171.22 14,480
2021-08-03 $171.43 $171.43 $169.68 $171.12 $170.89 15,961
2021-08-02 $172.61 $172.83 $171.20 $171.20 $170.97 53,711
2021-07-30 $171.26 $172.70 $171.21 $171.49 $171.26 29,182
2021-07-29 $172.53 $173.67 $172.30 $172.35 $172.12 12,447
2021-07-28 $170.70 $172.68 $170.65 $172.17 $171.94 37,616
2021-07-27 $171.91 $172.01 $167.45 $169.87 $169.65 41,569
2021-07-26 $172.37 $172.58 $171.73 $172.42 $172.19 14,595
2021-07-23 $170.84 $171.92 $170.63 $171.87 $171.64 16,756
2021-07-22 $170.78 $171.13 $169.91 $170.52 $170.30 19,162
2021-07-21 $168.36 $170.27 $168.23 $170.27 $170.05 14,432
2021-07-20 $164.92 $169.36 $164.45 $168.02 $167.80 826,716
2021-07-19 $162.95 $164.94 $162.00 $164.15 $163.93 30,972
2021-07-16 $166.73 $167.11 $165.00 $165.19 $164.97 24,897
2021-07-15 $167.22 $167.73 $164.32 $165.50 $165.28 19,305
2021-07-14 $170.91 $170.91 $167.26 $167.35 $167.13 10,666
2021-07-13 $170.84 $171.45 $169.48 $169.48 $169.26 13,813
2021-07-12 $172.86 $172.90 $170.43 $171.07 $170.84 35,739
2021-07-09 $170.73 $172.34 $170.06 $172.31 $172.08 17,624
2021-07-08 $169.11 $171.18 $167.44 $170.26 $170.03 11,271
2021-07-07 $174.26 $174.26 $171.74 $172.38 $172.15 26,887
2021-07-06 $173.06 $173.90 $171.59 $173.41 $173.18 14,026
2021-07-02 $173.06 $173.22 $172.03 $172.43 $172.20 11,890
2021-07-01 $171.83 $172.34 $170.50 $171.82 $171.59 19,035
2021-06-30 $173.71 $173.71 $171.42 $171.57 $171.34 16,605
2021-06-29 $174.33 $174.63 $173.53 $174.00 $173.77 12,578
2021-06-28 $173.86 $174.85 $172.82 $173.82 $173.59 47,063
2021-06-25 $173.23 $173.35 $171.94 $172.89 $172.66 13,823
2021-06-24 $172.27 $173.09 $172.06 $172.64 $172.42 17,555
2021-06-23 $170.93 $171.53 $170.27 $170.90 $170.67 65,745
2021-06-22 $169.05 $170.50 $168.42 $170.44 $170.22 23,629
2021-06-21 $168.61 $169.79 $167.90 $169.33 $169.11 22,627
2021-06-18 $168.73 $169.40 $167.79 $168.61 $168.39 23,163
2021-06-17 $166.63 $169.95 $166.63 $169.26 $169.03 19,948
2021-06-16 $166.17 $167.59 $164.98 $167.03 $166.81 15,184
2021-06-15 $168.88 $168.88 $166.11 $166.66 $166.44 916,736
2021-06-14 $168.36 $169.20 $167.96 $168.85 $168.63 24,352
2021-06-11 $166.30 $168.03 $166.30 $168.03 $167.81 16,819
2021-06-10 $164.66 $166.30 $164.31 $166.16 $165.94 10,779
2021-06-09 $165.58 $166.00 $164.52 $164.61 $164.39 16,364
2021-06-08 $164.30 $165.44 $163.84 $165.01 $164.79 18,504
2021-06-07 $162.08 $163.48 $161.68 $163.39 $163.17 28,479
2021-06-04 $160.82 $162.06 $160.82 $162.06 $161.85 11,126
2021-06-03 $160.30 $160.71 $158.96 $159.91 $159.70 14,610
2021-06-02 $161.16 $162.27 $161.16 $162.04 $161.83 13,986
2021-06-01 $161.78 $162.11 $159.65 $160.77 $160.56 36,309
2021-05-28 $161.64 $162.06 $160.71 $160.71 $160.50 24,919
2021-05-27 $160.42 $161.31 $158.93 $160.94 $160.73 22,087
2021-05-26 $158.65 $160.51 $158.65 $160.25 $160.04 16,241
2021-05-25 $159.48 $159.71 $157.93 $157.93 $157.72 10,915
2021-05-24 $157.53 $159.04 $157.53 $158.62 $158.41 22,333
2021-05-21 $157.74 $158.52 $156.55 $156.57 $156.36 19,824
2021-05-20 $154.37 $156.77 $154.37 $156.45 $156.24 18,556
2021-05-19 $150.76 $153.49 $150.73 $153.34 $153.14 160,000
2021-05-18 $153.98 $155.74 $153.79 $153.92 $153.72 15,719
2021-05-17 $153.61 $154.16 $151.98 $153.27 $153.07 25,005
2021-05-14 $151.83 $154.83 $151.38 $154.71 $154.50 12,193
2021-05-13 $151.41 $152.63 $148.20 $150.21 $150.01 22,499
2021-05-12 $152.38 $153.14 $149.90 $150.10 $149.90 18,904
2021-05-11 $149.52 $155.14 $148.48 $154.31 $154.11 44,703
2021-05-10 $156.17 $156.17 $153.29 $153.29 $153.09 15,548
2021-05-07 $156.97 $158.45 $156.29 $156.88 $156.68 27,451
2021-05-06 $156.29 $156.29 $152.80 $154.91 $154.71 15,142
2021-05-05 $159.20 $159.20 $156.48 $156.61 $156.40 31,700
2021-05-04 $160.03 $160.03 $155.82 $158.13 $157.92 21,139
2021-05-03 $164.00 $164.09 $161.45 $161.45 $161.24 22,958
2021-04-30 $164.53 $165.57 $163.03 $163.08 $162.86 9,786
2021-04-29 $168.90 $168.90 $164.37 $165.87 $165.65 18,320
2021-04-28 $168.12 $168.71 $167.26 $168.02 $167.80 13,334
2021-04-27 $169.60 $169.60 $167.54 $167.93 $167.71 52,594
2021-04-26 $167.17 $169.31 $166.82 $169.26 $169.04 23,450
2021-04-23 $163.81 $166.36 $163.81 $165.79 $165.57 9,060
2021-04-22 $163.59 $166.23 $163.46 $163.46 $163.24 13,897
2021-04-21 $160.36 $162.83 $159.66 $162.82 $162.60 31,712
2021-04-20 $163.43 $163.43 $159.84 $160.91 $160.70 19,521
2021-04-19 $165.22 $165.62 $162.10 $163.03 $162.81 15,017
2021-04-16 $166.52 $166.65 $164.63 $165.79 $165.57 27,519
2021-04-15 $166.24 $166.85 $165.68 $166.85 $166.63 15,327
2021-04-14 $165.90 $167.93 $164.52 $164.56 $164.34 26,543
2021-04-13 $164.79 $166.41 $164.11 $165.97 $165.75 719,168
2021-04-12 $162.94 $164.03 $162.04 $163.41 $163.19 18,574
2021-04-09 $163.02 $163.41 $161.15 $163.38 $163.16 37,579
2021-04-08 $162.65 $163.22 $162.28 $163.17 $162.95 16,264
2021-04-07 $162.65 $162.65 $160.51 $160.51 $160.30 20,883
2021-04-06 $161.69 $163.56 $161.39 $162.70 $162.49 12,962
2021-04-05 $162.50 $162.50 $160.65 $162.18 $161.97 27,937
2021-04-01 $159.53 $161.60 $159.50 $160.87 $160.66 10,792
2021-03-31 $155.39 $158.50 $155.39 $157.49 $157.28 18,765
2021-03-30 $152.91 $154.37 $151.82 $154.05 $153.85 10,156
2021-03-29 $156.87 $156.95 $153.44 $153.87 $153.67 15,882
2021-03-26 $154.53 $157.11 $153.34 $157.11 $156.90 11,966
2021-03-25 $151.49 $154.59 $150.41 $154.47 $154.27 18,314
2021-03-24 $157.10 $157.90 $153.35 $153.35 $153.15 14,073
2021-03-23 $160.47 $160.59 $158.07 $158.34 $158.13 16,023
2021-03-22 $160.66 $161.77 $160.54 $160.73 $160.52 24,684
2021-03-19 $157.81 $161.01 $157.36 $159.88 $159.67 218,197
2021-03-18 $161.79 $162.18 $157.71 $158.01 $157.80 16,195
2021-03-17 $161.40 $164.28 $159.87 $163.80 $163.58 23,627
2021-03-16 $166.19 $166.37 $162.11 $163.03 $162.81 17,295
2021-03-15 $164.18 $165.42 $163.62 $165.42 $165.20 10,693
2021-03-12 $163.32 $164.46 $161.84 $164.18 $163.96 22,088
2021-03-11 $161.99 $165.34 $161.99 $164.96 $164.74 19,217
2021-03-10 $160.95 $162.11 $159.01 $159.53 $159.32 16,401
2021-03-09 $155.49 $159.67 $155.15 $158.58 $158.37 19,490
2021-03-08 $154.62 $156.73 $151.52 $151.72 $151.52 220,798
2021-03-05 $155.00 $155.00 $146.68 $154.41 $154.20 28,083
2021-03-04 $158.21 $159.75 $150.65 $153.24 $153.03 36,112
2021-03-03 $163.56 $163.56 $158.87 $158.87 $158.66 20,437
2021-03-02 $167.84 $167.84 $163.60 $163.60 $163.38 15,400
2021-03-01 $163.32 $166.84 $163.32 $166.84 $166.62 15,007
2021-02-26 $161.65 $163.00 $157.59 $160.59 $160.37 22,838
2021-02-25 $167.25 $167.25 $160.59 $160.85 $160.63 33,521
2021-02-24 $164.99 $168.01 $163.91 $168.01 $167.78 19,061
2021-02-23 $165.11 $165.81 $159.41 $165.40 $165.18 57,925
2021-02-22 $172.32 $172.85 $169.61 $169.76 $169.53 20,542
2021-02-19 $174.41 $176.99 $173.84 $175.30 $175.07 11,375
2021-02-18 $172.97 $174.02 $170.65 $173.05 $172.82 17,946
2021-02-17 $174.29 $174.94 $171.33 $174.93 $174.69 14,673
2021-02-16 $177.50 $177.74 $173.49 $174.61 $174.38 36,424
2021-02-12 $174.44 $175.77 $173.90 $175.77 $175.53 20,927
2021-02-11 $174.34 $175.22 $172.77 $174.39 $174.16 70,715
2021-02-10 $175.65 $175.65 $170.83 $172.67 $172.43 15,029
2021-02-09 $170.94 $175.01 $170.66 $174.48 $174.25 747,279
2021-02-08 $168.92 $170.54 $168.91 $170.36 $170.13 48,457
2021-02-05 $165.50 $166.90 $165.33 $166.90 $166.68 25,776
2021-02-04 $161.37 $163.76 $161.37 $163.76 $163.54 16,149
2021-02-03 $161.53 $161.53 $159.43 $160.65 $160.43 14,701
2021-02-02 $158.47 $160.81 $158.36 $160.61 $160.39 15,442
2021-02-01 $154.37 $157.55 $154.37 $157.34 $157.12 17,403
2021-01-29 $157.46 $157.46 $153.40 $154.39 $154.18 11,302
2021-01-28 $155.99 $158.06 $155.72 $156.94 $156.73 17,656
2021-01-27 $156.28 $157.71 $153.15 $155.01 $154.80 14,930
2021-01-26 $159.44 $159.44 $158.15 $158.23 $158.02 9,171
2021-01-25 $161.97 $162.00 $156.86 $159.14 $158.92 18,316
2021-01-22 $158.80 $160.72 $158.08 $160.72 $160.50 18,113
2021-01-21 $160.58 $160.75 $159.33 $159.33 $159.12 19,251
2021-01-20 $159.82 $161.34 $159.82 $160.56 $160.34 14,771
2021-01-19 $158.40 $158.93 $157.72 $158.91 $158.70 53,318
2021-01-15 $158.97 $158.99 $156.00 $156.88 $156.67 17,100
2021-01-14 $158.11 $159.42 $158.11 $158.36 $158.15 13,498
2021-01-13 $158.00 $158.30 $156.55 $156.83 $156.62 15,029
2021-01-12 $157.17 $157.78 $156.05 $157.73 $157.52 12,587
2021-01-11 $156.61 $157.63 $155.71 $156.55 $156.34 13,707
2021-01-08 $157.79 $159.80 $157.00 $158.72 $158.51 22,531
2021-01-07 $152.32 $156.42 $152.32 $156.26 $156.05 25,628
2021-01-06 $150.99 $153.91 $150.85 $151.83 $151.63 36,542
2021-01-05 $150.38 $152.51 $150.38 $152.32 $152.12 21,342
2021-01-04 $155.04 $155.04 $148.82 $150.94 $150.74 28,667
2020-12-31 $153.43 $154.20 $152.72 $154.10 $153.89 17,738
2020-12-30 $153.31 $154.57 $153.31 $153.68 $153.47 14,155
2020-12-29 $154.78 $155.36 $151.55 $152.31 $152.11 40,741
2020-12-28 $157.74 $157.74 $154.38 $154.42 $154.21 36,659
2020-12-24 $156.55 $156.55 $155.25 $155.63 $155.42 17,328
2020-12-23 $157.74 $157.74 $155.76 $155.77 $155.56 34,617
2020-12-22 $154.15 $156.73 $154.15 $156.73 $156.52 27,759
2020-12-21 $151.59 $153.29 $150.56 $153.13 $152.93 11,478
2020-12-18 $151.79 $153.29 $151.47 $153.05 $152.79 15,967
2020-12-17 $149.47 $150.99 $149.47 $150.99 $150.73 18,130
2020-12-16 $147.57 $148.43 $147.32 $148.14 $147.90 16,360
2020-12-15 $145.90 $146.69 $145.21 $146.69 $146.45 13,540
2020-12-14 $146.07 $146.61 $145.06 $145.38 $145.14 14,408
2020-12-11 $144.22 $145.10 $142.95 $144.70 $144.45 21,426
2020-12-10 $141.00 $144.46 $140.99 $144.46 $144.22 19,108
2020-12-09 $144.90 $144.98 $141.22 $141.95 $141.71 22,987
2020-12-08 $143.44 $144.71 $143.44 $144.45 $144.21 27,588
2020-12-07 $143.32 $143.84 $142.97 $143.25 $143.00 13,338
2020-12-04 $141.23 $142.99 $141.23 $142.97 $142.73 18,591
2020-12-03 $139.49 $141.58 $139.49 $140.47 $140.23 16,230
2020-12-02 $138.76 $139.04 $137.25 $138.95 $138.72 14,499
2020-12-01 $140.66 $140.70 $139.04 $139.48 $139.24 29,839
2020-11-30 $140.94 $140.94 $137.95 $139.66 $139.43 23,290
2020-11-27 $139.15 $140.26 $139.15 $140.22 $139.98 8,381
2020-11-25 $135.74 $138.56 $135.72 $138.18 $137.95 54,237
2020-11-24 $136.02 $136.06 $135.41 $135.87 $135.64 10,715
2020-11-23 $134.46 $135.35 $133.51 $135.15 $134.92 22,474
2020-11-20 $133.15 $134.65 $132.88 $133.82 $133.59 13,462
2020-11-19 $131.04 $133.22 $131.04 $133.15 $132.93 8,684
2020-11-18 $132.31 $132.70 $130.89 $131.00 $130.78 20,645
2020-11-17 $129.99 $132.19 $129.72 $132.00 $131.78 8,071
2020-11-16 $129.44 $130.98 $129.44 $130.70 $130.48 21,900
2020-11-13 $128.91 $129.44 $128.29 $129.43 $129.21 10,542
2020-11-12 $129.08 $129.56 $127.23 $127.89 $127.68 11,089
2020-11-11 $128.61 $129.21 $127.99 $128.90 $128.68 13,957
2020-11-10 $128.82 $129.11 $125.87 $127.36 $127.15 28,865
2020-11-09 $131.87 $133.16 $129.22 $129.43 $129.21 24,111
2020-11-06 $129.22 $129.86 $128.20 $129.23 $129.01 18,353
2020-11-05 $128.76 $129.50 $128.55 $129.09 $128.88 15,639
2020-11-04 $124.67 $126.99 $124.34 $126.28 $126.06 11,406
2020-11-03 $119.72 $122.47 $119.18 $121.98 $121.78 20,566
2020-11-02 $118.99 $119.61 $117.12 $118.44 $118.24 7,312
2020-10-30 $119.57 $119.66 $117.17 $117.97 $117.77 19,573
2020-10-29 $119.79 $121.18 $119.79 $120.63 $120.43 9,424
2020-10-28 $122.19 $122.19 $119.45 $119.56 $119.36 30,685
2020-10-27 $124.50 $124.80 $123.44 $123.61 $123.40 11,216
2020-10-26 $125.85 $126.09 $121.92 $123.58 $123.37 46,058
2020-10-23 $127.12 $127.12 $125.82 $126.97 $126.76 10,762
2020-10-22 $126.06 $126.45 $124.70 $126.36 $126.15 21,172
2020-10-21 $126.81 $127.53 $125.50 $125.78 $125.57 16,026
2020-10-20 $128.16 $128.16 $126.70 $126.71 $126.50 10,021
2020-10-19 $129.01 $130.20 $126.96 $127.08 $126.87 12,688
2020-10-16 $128.65 $129.56 $128.61 $128.71 $128.49 13,251
2020-10-15 $126.56 $128.42 $125.78 $128.31 $128.09 15,212
2020-10-14 $129.78 $130.35 $127.89 $128.63 $128.41 18,558
2020-10-13 $129.12 $130.00 $128.92 $129.66 $129.44 14,224
2020-10-12 $128.65 $129.27 $127.83 $128.99 $128.77 13,451
2020-10-09 $126.52 $127.74 $126.52 $127.64 $127.43 9,899
2020-10-08 $125.52 $125.62 $125.05 $125.52 $125.31 11,416
2020-10-07 $123.61 $124.74 $123.43 $124.66 $124.45 17,659
2020-10-06 $122.12 $125.16 $122.12 $122.37 $122.16 37,995
2020-10-05 $121.00 $122.24 $121.00 $122.23 $122.02 33,385
2020-10-02 $119.31 $121.27 $118.85 $120.11 $119.91 39,194
2020-10-01 $120.75 $121.95 $120.16 $121.72 $121.52 37,843
2020-09-30 $119.56 $121.05 $118.70 $119.31 $119.11 20,335
2020-09-29 $120.11 $120.50 $119.36 $119.74 $119.54 22,520
2020-09-28 $119.23 $120.25 $118.93 $119.83 $119.63 19,489
2020-09-25 $115.37 $118.04 $114.90 $117.72 $117.52 14,313
2020-09-24 $114.80 $116.14 $113.66 $114.93 $114.74 23,146
2020-09-23 $119.16 $119.45 $115.66 $115.91 $115.72 28,521
2020-09-22 $116.88 $118.92 $116.40 $118.91 $118.71 8,431
2020-09-21 $115.48 $117.11 $114.50 $117.11 $116.91 13,722
2020-09-18 $117.66 $118.06 $115.54 $117.36 $117.16 6,195
2020-09-17 $116.11 $117.27 $116.00 $117.17 $116.97 11,336
2020-09-16 $119.03 $120.05 $118.37 $118.42 $118.22 13,392
2020-09-15 $118.19 $118.88 $118.04 $118.42 $118.22 10,032
2020-09-14 $116.27 $117.28 $116.27 $116.98 $116.78 32,085
2020-09-11 $117.03 $117.34 $113.56 $114.78 $114.59 25,077
2020-09-10 $118.72 $119.84 $116.28 $116.28 $116.08 10,826
2020-09-09 $117.20 $118.13 $115.67 $117.65 $117.45 21,051
2020-09-08 $115.40 $117.19 $114.76 $115.32 $115.13 17,972
2020-09-04 $121.10 $121.64 $114.15 $118.21 $118.01 81,637
2020-09-03 $126.76 $126.76 $120.42 $121.46 $121.26 59,965
2020-09-02 $129.06 $129.06 $126.27 $128.69 $128.47 13,777
2020-09-01 $125.05 $127.71 $125.05 $127.71 $127.49 16,057
2020-08-31 $125.04 $125.04 $123.97 $124.44 $124.23 16,972
2020-08-28 $123.88 $124.88 $123.88 $124.74 $124.53 24,037
2020-08-27 $124.23 $124.23 $122.44 $123.17 $122.96 22,591
2020-08-26 $122.00 $124.35 $122.00 $123.59 $123.38 23,260
2020-08-25 $120.71 $121.48 $120.69 $121.40 $121.19 10,789
2020-08-24 $121.37 $121.37 $119.94 $120.62 $120.41 12,968
2020-08-21 $121.33 $121.33 $120.02 $120.22 $120.02 7,015
2020-08-20 $119.65 $121.45 $119.65 $121.25 $121.05 8,218
2020-08-19 $120.44 $121.10 $119.64 $120.12 $119.92 7,216
2020-08-18 $119.84 $120.19 $119.21 $120.12 $119.92 31,028
2020-08-17 $118.96 $119.70 $118.93 $119.42 $119.22 10,739
2020-08-14 $119.03 $119.03 $118.07 $118.41 $118.21 14,355
2020-08-13 $117.78 $119.79 $117.78 $118.72 $118.52 17,159
2020-08-12 $117.56 $118.27 $117.15 $117.33 $117.13 8,202
2020-08-11 $117.62 $118.79 $116.79 $116.84 $116.64 10,795
2020-08-10 $119.47 $119.47 $117.07 $117.76 $117.56 12,295
2020-08-07 $119.75 $120.43 $117.87 $119.30 $119.10 15,891
2020-08-06 $120.49 $120.54 $119.11 $120.30 $120.10 8,892
2020-08-05 $119.57 $120.42 $119.57 $120.27 $120.07 15,850
2020-08-04 $118.71 $119.26 $118.36 $119.17 $118.97 40,858
2020-08-03 $117.20 $118.67 $116.40 $118.41 $118.21 23,047
2020-07-31 $116.63 $116.63 $113.93 $116.25 $116.05 21,225
2020-07-30 $114.61 $116.11 $113.21 $115.86 $115.66 24,873
2020-07-29 $113.53 $116.04 $113.53 $115.78 $115.58 14,373
2020-07-28 $113.63 $114.14 $112.53 $112.64 $112.45 21,406
2020-07-27 $112.28 $113.64 $111.86 $113.64 $113.45 18,081
2020-07-24 $112.19 $112.64 $111.00 $111.58 $111.39 16,387
2020-07-23 $114.88 $116.09 $112.72 $113.36 $113.17 29,518
2020-07-22 $114.79 $115.42 $114.21 $114.70 $114.51 25,768
2020-07-21 $115.99 $115.99 $114.28 $114.45 $114.26 22,179
2020-07-20 $112.00 $114.95 $112.00 $114.83 $114.64 74,523
2020-07-17 $110.58 $111.70 $110.19 $111.67 $111.48 12,798
2020-07-16 $110.91 $110.91 $109.57 $110.35 $110.16 17,721
2020-07-15 $111.02 $112.00 $110.19 $111.74 $111.55 16,906
2020-07-14 $108.24 $109.56 $106.44 $109.56 $109.38 47,673
2020-07-13 $114.19 $114.43 $108.86 $108.86 $108.68 34,929
2020-07-10 $113.64 $113.79 $113.00 $113.53 $113.34 20,230
2020-07-09 $114.92 $114.92 $112.12 $113.83 $113.64 14,000
2020-07-08 $112.52 $113.72 $112.42 $113.72 $113.53 15,212
2020-07-07 $113.06 $114.19 $111.75 $111.79 $111.60 15,351
2020-07-06 $115.06 $115.28 $113.04 $113.35 $113.16 25,193
2020-07-02 $114.00 $114.66 $112.95 $113.21 $113.02 34,769
2020-07-01 $111.75 $113.69 $111.56 $113.05 $112.86 43,067
2020-06-30 $109.75 $111.61 $109.64 $111.51 $111.32 28,286
2020-06-29 $109.60 $109.95 $107.27 $109.64 $109.46 39,301
2020-06-26 $110.69 $111.18 $108.55 $109.18 $109.00 24,816
2020-06-25 $108.58 $110.94 $108.10 $110.94 $110.75 18,895
2020-06-24 $111.52 $112.16 $108.00 $109.07 $108.89 27,618
2020-06-23 $112.85 $113.20 $111.93 $112.17 $111.98 18,418
2020-06-22 $110.98 $111.95 $110.31 $111.95 $111.76 13,670
2020-06-19 $112.08 $112.28 $110.00 $110.41 $110.20 24,123
2020-06-18 $109.74 $110.82 $109.52 $110.82 $110.61 8,911
2020-06-17 $110.87 $111.01 $109.47 $109.81 $109.60 14,673
2020-06-16 $110.87 $110.88 $108.38 $109.92 $109.71 20,027
2020-06-15 $103.83 $108.23 $103.12 $108.04 $107.83 20,109
2020-06-12 $107.20 $107.87 $103.51 $105.70 $105.50 27,023
2020-06-11 $107.38 $108.41 $104.03 $104.36 $104.16 57,107
2020-06-10 $111.47 $111.56 $109.89 $110.76 $110.55 26,808
2020-06-09 $111.21 $111.47 $110.20 $110.76 $110.55 17,957
2020-06-08 $110.51 $112.00 $109.75 $112.00 $111.79 27,220
2020-06-05 $109.74 $110.65 $108.98 $110.14 $109.93 27,603
2020-06-04 $110.43 $110.61 $108.06 $108.70 $108.49 30,032
2020-06-03 $110.45 $111.40 $110.14 $111.27 $111.06 36,623
2020-06-02 $109.59 $109.68 $107.50 $109.68 $109.47 22,125
2020-06-01 $107.07 $109.88 $106.68 $109.29 $109.08 36,457
2020-05-29 $104.50 $106.93 $104.33 $106.90 $106.70 20,113
2020-05-28 $104.69 $106.40 $104.05 $104.33 $104.13 38,976
2020-05-27 $104.04 $104.71 $100.53 $104.58 $104.38 23,469
2020-05-26 $105.23 $105.32 $103.51 $103.71 $103.51 29,384
2020-05-22 $101.56 $103.16 $101.56 $103.03 $102.83 14,283
2020-05-21 $102.13 $102.28 $101.00 $101.59 $101.40 16,856
2020-05-20 $101.20 $102.52 $101.20 $102.00 $101.81 25,485
2020-05-19 $99.92 $101.46 $99.73 $99.73 $99.54 15,757
2020-05-18 $99.82 $100.94 $99.61 $99.69 $99.50 38,202
2020-05-15 $95.32 $98.02 $95.32 $97.79 $97.60 21,156
2020-05-14 $94.50 $96.03 $92.57 $96.03 $95.85 36,301
2020-05-13 $98.38 $98.38 $94.03 $95.34 $95.16 71,334
2020-05-12 $101.58 $101.58 $98.19 $98.23 $98.04 49,140
2020-05-11 $99.49 $101.58 $99.49 $100.95 $100.76 23,100
2020-05-08 $100.37 $100.54 $99.05 $100.29 $100.10 39,838
2020-05-07 $97.03 $99.53 $97.03 $99.19 $99.00 30,500
2020-05-06 $95.18 $96.73 $94.96 $95.95 $95.77 49,442
2020-05-05 $94.02 $95.57 $93.66 $94.35 $94.17 25,110
2020-05-04 $90.68 $92.61 $90.19 $92.61 $92.43 18,752
2020-05-01 $92.94 $93.20 $90.75 $91.36 $91.19 36,462
2020-04-30 $95.58 $95.58 $94.39 $94.70 $94.52 31,417
2020-04-29 $93.71 $96.48 $93.68 $96.11 $95.93 82,016
2020-04-28 $94.11 $94.59 $91.31 $92.08 $91.90 41,838
2020-04-27 $91.46 $93.23 $91.28 $92.90 $92.72 40,894
2020-04-24 $89.81 $90.55 $88.94 $90.33 $90.16 39,874
2020-04-23 $89.29 $90.34 $89.00 $89.14 $88.97 18,256
2020-04-22 $88.00 $89.21 $87.88 $88.74 $88.57 29,205
2020-04-21 $88.64 $88.74 $85.65 $86.34 $86.18 22,641
2020-04-20 $88.81 $91.49 $88.81 $90.18 $90.01 23,573
2020-04-17 $88.57 $90.50 $88.57 $90.23 $90.06 30,337
2020-04-16 $87.84 $88.15 $86.68 $87.44 $87.27 46,431
2020-04-15 $87.53 $87.79 $86.18 $87.38 $87.21 19,121
2020-04-14 $87.65 $89.18 $87.63 $88.82 $88.65 25,137
2020-04-13 $86.26 $86.26 $84.50 $86.00 $85.84 17,954
2020-04-09 $86.07 $88.11 $85.83 $86.57 $86.41 51,916
2020-04-08 $82.27 $85.06 $82.06 $84.88 $84.72 30,428
2020-04-07 $84.45 $84.99 $81.36 $81.36 $81.21 28,006
2020-04-06 $78.11 $82.06 $78.11 $81.72 $81.56 55,929
2020-04-03 $77.15 $77.53 $74.92 $75.71 $75.57 12,199
2020-04-02 $77.33 $78.32 $76.10 $77.51 $77.36 26,215
2020-04-01 $78.79 $80.22 $76.84 $77.46 $77.31 31,580
2020-03-31 $83.51 $84.19 $81.13 $82.09 $81.93 69,095
2020-03-30 $81.95 $83.49 $81.95 $83.49 $83.33 28,594
2020-03-27 $82.39 $83.50 $80.94 $81.70 $81.54 50,871
2020-03-26 $80.62 $84.46 $80.62 $84.40 $84.24 80,368
2020-03-25 $80.19 $82.91 $78.46 $79.84 $79.69 36,234
2020-03-24 $76.55 $79.30 $76.38 $79.30 $79.15 57,029
2020-03-23 $72.95 $73.91 $70.10 $73.09 $72.95 70,564
2020-03-20 $75.95 $77.90 $72.71 $72.84 $72.38 138,113
2020-03-19 $70.12 $75.24 $69.03 $74.48 $74.01 27,460
2020-03-18 $70.84 $73.55 $67.56 $70.01 $69.57 49,030
2020-03-17 $72.95 $75.90 $69.95 $75.49 $75.01 39,128
2020-03-16 $72.74 $76.66 $70.56 $71.49 $71.04 46,605
2020-03-13 $81.53 $82.17 $75.46 $81.75 $81.24 48,443
2020-03-12 $79.36 $81.40 $76.78 $77.35 $76.86 76,028
2020-03-11 $88.18 $88.86 $84.32 $85.73 $85.19 45,791
2020-03-10 $90.36 $90.36 $86.21 $90.36 $89.79 39,146
2020-03-09 $87.63 $90.46 $86.85 $87.39 $86.84 59,067
2020-03-06 $95.51 $96.33 $92.89 $95.15 $94.55 148,150
2020-03-05 $98.82 $100.11 $97.65 $98.16 $97.54 11,104
2020-03-04 $99.82 $101.03 $98.82 $101.02 $100.38 35,683
2020-03-03 $101.23 $101.93 $96.80 $98.01 $97.39 25,311
2020-03-02 $99.86 $100.92 $97.51 $100.92 $100.28 39,374
2020-02-28 $95.52 $99.00 $95.11 $99.00 $98.38 67,422
2020-02-27 $100.08 $101.94 $98.44 $98.56 $97.94 105,954
2020-02-26 $103.58 $105.00 $102.26 $102.48 $101.83 28,838
2020-02-25 $107.52 $107.52 $102.88 $103.18 $102.53 51,419
2020-02-24 $105.68 $107.41 $104.59 $106.80 $106.13 53,973
2020-02-21 $110.94 $110.94 $109.10 $109.77 $109.08 21,638
2020-02-20 $112.68 $113.20 $110.22 $112.11 $111.40 59,270
2020-02-19 $112.27 $112.92 $112.18 $112.60 $111.89 72,950
2020-02-18 $111.47 $111.81 $111.07 $111.62 $110.92 8,478
2020-02-14 $111.32 $111.62 $111.03 $111.52 $110.82 10,241
2020-02-13 $109.60 $111.34 $109.60 $111.03 $110.33 18,402
2020-02-12 $110.04 $110.19 $109.16 $110.19 $109.50 15,401
2020-02-11 $110.18 $110.18 $109.29 $109.38 $108.69 16,005
2020-02-10 $108.16 $109.55 $108.16 $109.46 $108.77 20,957
2020-02-07 $108.60 $109.26 $108.24 $108.45 $107.77 25,256
2020-02-06 $108.38 $109.38 $108.38 $109.07 $108.38 77,381
2020-02-05 $110.13 $110.13 $107.50 $108.05 $107.37 49,326
2020-02-04 $107.43 $109.16 $107.40 $108.85 $108.16 24,029
2020-02-03 $105.52 $106.56 $105.43 $106.39 $105.72 34,825
2020-01-31 $106.96 $106.96 $104.81 $105.13 $104.47 34,215
2020-01-30 $106.20 $107.14 $105.56 $107.14 $106.47 12,248
2020-01-29 $107.46 $107.60 $106.59 $106.75 $106.08 27,664
2020-01-28 $105.58 $106.98 $105.58 $106.76 $106.09 74,022
2020-01-27 $104.80 $105.83 $104.01 $105.27 $104.61 30,807
2020-01-24 $108.37 $108.73 $106.31 $106.88 $106.21 54,854
2020-01-23 $107.86 $108.03 $107.27 $107.95 $107.27 17,870
2020-01-22 $108.11 $108.92 $107.73 $107.73 $107.05 9,957
2020-01-21 $107.72 $108.38 $107.44 $107.59 $106.91 19,537
2020-01-17 $108.79 $108.95 $107.77 $108.02 $107.34 10,062
2020-01-16 $107.63 $108.25 $107.63 $108.24 $107.56 11,101
2020-01-15 $106.10 $107.69 $106.05 $106.81 $106.14 85,895
2020-01-14 $106.30 $106.53 $105.51 $106.11 $105.44 7,063
2020-01-13 $105.35 $106.41 $105.35 $106.35 $105.68 14,122
2020-01-10 $105.66 $105.82 $104.93 $105.00 $104.34 11,182
2020-01-09 $104.99 $105.34 $104.60 $105.34 $104.68 12,247
2020-01-08 $103.35 $104.70 $103.35 $104.21 $103.55 15,197
2020-01-07 $103.50 $103.75 $102.91 $103.40 $102.75 8,028
2020-01-06 $101.97 $103.50 $101.97 $103.46 $102.81 15,464
2020-01-03 $101.87 $102.81 $101.87 $102.71 $102.06 8,096
2020-01-02 $102.47 $102.98 $102.26 $102.98 $102.33 31,352
2019-12-31 $101.03 $101.83 $101.03 $101.62 $100.98 7,015
2019-12-30 $102.15 $102.15 $100.55 $101.35 $100.71 15,271
2019-12-27 $102.46 $102.80 $102.02 $102.09 $101.45 8,417
2019-12-26 $102.36 $102.60 $102.29 $102.44 $101.79 7,607
2019-12-24 $102.16 $102.16 $102.00 $102.02 $101.38 3,195
2019-12-23 $102.67 $102.67 $101.95 $102.15 $101.51 9,081
2019-12-20 $102.01 $102.39 $101.97 $102.26 $101.57 17,278
2019-12-19 $101.12 $101.73 $100.95 $101.71 $101.03 146,562
2019-12-18 $100.62 $101.17 $100.62 $100.95 $100.27 5,751
2019-12-17 $100.81 $100.81 $100.10 $100.37 $99.70 15,066
2019-12-16 $100.38 $101.02 $100.32 $100.68 $100.00 17,818
2019-12-13 $99.00 $99.77 $99.00 $99.68 $99.01 24,344
2019-12-12 $98.93 $99.66 $98.36 $99.00 $98.34 15,517
2019-12-11 $99.19 $99.19 $98.44 $98.86 $98.20 10,102
2019-12-10 $99.96 $100.04 $99.13 $99.30 $98.63 13,163
2019-12-09 $100.43 $100.46 $99.94 $99.99 $99.32 11,532
2019-12-06 $100.62 $100.81 $100.35 $100.48 $99.81 43,618
2019-12-05 $100.41 $100.59 $99.88 $100.06 $99.39 110,307
2019-12-04 $100.91 $101.02 $100.29 $100.36 $99.69 19,208
2019-12-03 $99.17 $100.70 $98.81 $100.61 $99.93 10,917
2019-12-02 $102.84 $102.84 $100.09 $100.65 $99.97 18,376
2019-11-29 $102.81 $103.17 $102.66 $102.79 $102.10 4,070
2019-11-27 $102.66 $103.05 $102.44 $103.05 $102.36 18,994
2019-11-26 $101.96 $102.48 $101.96 $102.30 $101.61 10,835
2019-11-25 $100.44 $101.76 $100.17 $101.72 $101.04 83,476
2019-11-22 $100.17 $100.43 $99.61 $100.10 $99.43 11,125
2019-11-21 $100.49 $100.52 $99.85 $99.94 $99.27 7,359
2019-11-20 $100.30 $100.87 $99.49 $100.35 $99.68 11,096
2019-11-19 $99.95 $100.59 $99.47 $100.34 $99.67 9,858
2019-11-18 $99.41 $99.74 $98.95 $99.44 $98.77 78,282
2019-11-15 $98.72 $99.33 $98.29 $99.26 $98.59 18,035
2019-11-14 $97.83 $98.40 $97.70 $98.23 $97.57 98,071
2019-11-13 $97.57 $97.94 $97.46 $97.94 $97.28 18,265
2019-11-12 $97.55 $98.11 $97.51 $97.90 $97.24 7,193
2019-11-11 $96.85 $97.49 $96.85 $97.30 $96.65 3,766
2019-11-08 $96.41 $97.23 $96.05 $97.20 $96.55 9,819
2019-11-07 $97.00 $97.87 $96.67 $96.91 $96.26 12,663
2019-11-06 $96.82 $96.82 $96.48 $96.55 $95.90 6,161
2019-11-05 $97.05 $97.24 $96.25 $96.83 $96.18 19,040
2019-11-04 $97.30 $97.60 $96.63 $96.71 $96.06 29,555
2019-11-01 $95.88 $96.98 $95.88 $96.73 $96.08 4,964
2019-10-31 $96.49 $96.49 $95.52 $95.74 $95.10 102,738
2019-10-30 $95.60 $96.50 $95.21 $96.49 $95.84 14,777
2019-10-29 $94.90 $95.54 $94.76 $95.12 $94.48 17,128
2019-10-28 $94.53 $95.29 $94.38 $94.98 $94.34 22,188
2019-10-25 $93.45 $94.27 $93.06 $94.14 $93.51 11,052
2019-10-24 $92.42 $93.71 $92.42 $93.59 $92.96 10,958
2019-10-23 $91.39 $92.58 $91.39 $91.97 $91.35 12,123
2019-10-22 $93.24 $93.49 $91.52 $91.52 $90.91 12,322
2019-10-21 $92.70 $93.26 $92.38 $92.93 $92.31 14,525
2019-10-18 $93.89 $93.89 $91.40 $92.26 $91.64 44,049
2019-10-17 $94.10 $94.37 $93.96 $94.04 $93.41 35,273
2019-10-16 $94.67 $94.67 $93.28 $93.94 $93.31 37,335
2019-10-15 $94.70 $95.60 $94.70 $95.26 $94.62 34,324
2019-10-14 $94.31 $94.67 $94.15 $94.45 $93.82 7,153
2019-10-11 $93.95 $95.38 $93.95 $94.47 $93.84 19,291
2019-10-10 $93.12 $93.35 $92.74 $92.97 $92.35 37,616
2019-10-09 $92.87 $93.55 $92.87 $93.27 $92.64 26,713
2019-10-08 $93.58 $93.58 $92.03 $92.19 $91.57 20,402
2019-10-07 $93.70 $94.54 $93.70 $94.26 $93.63 15,293
2019-10-04 $92.88 $93.96 $92.79 $93.95 $93.32 47,591
2019-10-03 $91.00 $92.53 $89.91 $92.41 $91.79 43,070
2019-10-02 $91.72 $91.72 $90.30 $91.08 $90.47 27,527
2019-10-01 $93.59 $93.98 $92.21 $92.34 $91.72 33,180
2019-09-30 $92.47 $93.58 $92.12 $93.36 $92.73 15,819
2019-09-27 $94.62 $94.62 $91.58 $92.29 $91.67 42,200
2019-09-26 $94.84 $94.84 $94.01 $94.50 $93.87 13,855
2019-09-25 $93.75 $94.89 $92.69 $94.66 $94.02 36,121
2019-09-24 $96.05 $96.05 $93.63 $93.88 $93.25 14,110
2019-09-23 $95.59 $95.86 $95.01 $95.60 $94.96 14,323
2019-09-20 $96.82 $96.99 $95.69 $95.87 $95.20 26,815
2019-09-19 $96.60 $97.20 $96.33 $96.40 $95.73 9,593
2019-09-18 $96.30 $96.42 $95.29 $96.30 $95.63 13,002
2019-09-17 $96.27 $96.79 $96.13 $96.72 $96.05 21,480
2019-09-16 $95.20 $96.54 $95.20 $96.30 $95.63 29,716
2019-09-13 $96.62 $96.62 $95.75 $95.92 $95.25 10,083
2019-09-12 $96.75 $97.55 $96.41 $96.57 $95.90 9,670
2019-09-11 $95.30 $96.35 $95.18 $96.27 $95.60 8,039
2019-09-10 $95.20 $95.36 $94.27 $95.20 $94.54 15,367
2019-09-09 $97.63 $97.63 $95.06 $95.82 $95.15 20,994
2019-09-06 $97.79 $98.29 $97.32 $97.32 $96.64 39,358
2019-09-05 $97.15 $97.90 $96.70 $97.64 $96.96 28,312
2019-09-04 $96.11 $96.30 $95.74 $96.20 $95.53 54,649
2019-09-03 $95.56 $96.07 $94.72 $95.05 $94.39 17,034
2019-08-30 $96.98 $97.08 $95.49 $96.30 $95.63 8,600
2019-08-29 $95.87 $96.75 $95.87 $96.44 $95.77 25,181
2019-08-28 $94.76 $95.10 $93.96 $94.80 $94.14 16,305
2019-08-27 $96.50 $96.54 $94.64 $95.26 $94.60 17,650
2019-08-26 $95.94 $95.97 $94.98 $95.73 $95.07 11,020
2019-08-23 $96.67 $97.95 $94.91 $94.95 $94.29 29,405
2019-08-22 $97.13 $97.30 $96.03 $96.93 $96.26 16,940
2019-08-21 $96.59 $97.45 $96.17 $96.98 $96.31 21,918
2019-08-20 $95.46 $95.90 $95.12 $95.57 $94.91 57,842
2019-08-19 $96.35 $96.35 $95.61 $95.66 $95.00 163,970
2019-08-16 $94.51 $95.50 $94.51 $95.22 $94.56 10,655
2019-08-15 $93.87 $93.99 $93.37 $93.86 $93.21 9,555
2019-08-14 $94.47 $94.55 $92.77 $93.32 $92.67 20,737
2019-08-13 $94.78 $96.13 $94.78 $95.94 $95.27 20,045
2019-08-12 $95.82 $95.82 $94.51 $94.92 $94.26 17,322
2019-08-09 $97.34 $97.34 $95.88 $96.28 $95.61 13,157
2019-08-08 $95.52 $97.86 $95.52 $97.83 $97.15 19,001
2019-08-07 $92.72 $94.79 $92.72 $94.64 $93.98 28,658
2019-08-06 $94.38 $94.97 $93.26 $93.91 $93.26 15,783
2019-08-05 $95.53 $95.53 $92.61 $93.67 $93.02 57,146
2019-08-02 $98.61 $98.61 $96.63 $97.43 $96.75 31,078
2019-08-01 $99.41 $100.94 $98.83 $99.14 $98.45 49,949
2019-07-31 $100.46 $100.78 $98.88 $99.11 $98.42 19,962
2019-07-30 $100.04 $100.64 $99.77 $100.34 $99.64 5,488
2019-07-29 $101.90 $102.16 $99.74 $100.71 $100.01 16,768
2019-07-26 $100.44 $101.98 $100.44 $101.79 $101.08 8,873
2019-07-25 $100.44 $100.48 $99.92 $100.13 $99.43 7,282
2019-07-24 $98.99 $100.78 $98.99 $100.52 $99.82 17,804
2019-07-23 $99.34 $99.34 $98.41 $99.16 $98.47 17,604
2019-07-22 $99.09 $99.60 $99.06 $99.28 $98.59 22,379
2019-07-19 $100.25 $100.47 $98.97 $98.97 $98.28 6,955
2019-07-18 $99.21 $99.90 $98.98 $99.85 $99.16 13,370
2019-07-17 $99.08 $99.96 $99.08 $99.36 $98.67 15,339
2019-07-16 $99.99 $99.99 $99.06 $99.29 $98.60 15,397
2019-07-15 $100.23 $100.23 $99.52 $99.98 $99.29 20,993
2019-07-12 $99.53 $100.08 $99.25 $100.05 $99.36 7,377
2019-07-11 $99.38 $99.64 $98.93 $99.42 $98.73 8,574
2019-07-10 $98.94 $99.71 $98.89 $99.02 $98.33 21,390
2019-07-09 $97.24 $98.50 $97.24 $98.47 $97.79 20,183
2019-07-08 $98.01 $98.01 $97.59 $97.76 $97.08 6,458
2019-07-05 $97.78 $98.32 $96.94 $98.26 $97.58 25,868
2019-07-03 $97.75 $98.35 $97.56 $98.10 $97.42 25,417
2019-07-02 $97.01 $97.12 $96.64 $97.10 $96.43 12,748
2019-07-01 $97.59 $97.80 $96.58 $96.98 $96.31 70,267
2019-06-28 $95.50 $96.25 $95.23 $96.24 $95.57 28,950
2019-06-27 $93.80 $95.13 $93.80 $94.88 $94.22 93,162
2019-06-26 $94.62 $95.08 $93.64 $93.66 $93.01 24,268
2019-06-25 $95.59 $95.73 $93.92 $94.07 $93.42 23,522
2019-06-24 $96.92 $96.92 $95.54 $95.55 $94.89 12,827
2019-06-21 $97.45 $97.56 $96.78 $96.90 $96.20 17,355
2019-06-20 $98.06 $98.42 $97.12 $97.71 $97.00 146,581
2019-06-19 $95.55 $96.73 $95.18 $96.61 $95.91 17,489
2019-06-18 $95.61 $96.35 $95.58 $95.64 $94.95 28,324
2019-06-17 $94.43 $95.48 $94.43 $94.87 $94.18 11,377
2019-06-14 $94.82 $94.82 $93.95 $94.28 $93.60 16,433
2019-06-13 $94.65 $94.99 $94.60 $94.81 $94.12 27,593
2019-06-12 $93.98 $94.43 $93.73 $94.43 $93.74 26,333
2019-06-11 $95.70 $95.70 $93.39 $93.91 $93.23 26,249
2019-06-10 $95.06 $96.13 $95.01 $95.13 $94.44 37,422
2019-06-07 $93.45 $94.53 $93.45 $94.05 $93.37 22,066
2019-06-06 $92.61 $93.25 $91.92 $93.06 $92.38 11,768
2019-06-05 $92.58 $92.70 $91.55 $92.70 $92.03 30,033
2019-06-04 $90.25 $92.04 $89.83 $91.97 $91.30 49,421
2019-06-03 $92.21 $92.49 $88.96 $89.62 $88.97 56,208
2019-05-31 $92.29 $92.85 $91.98 $92.44 $91.77 42,976
2019-05-30 $93.35 $93.75 $92.92 $93.40 $92.72 9,560
2019-05-29 $93.42 $93.56 $92.67 $93.02 $92.34 16,749
2019-05-28 $93.95 $94.94 $93.92 $94.19 $93.51 15,953
2019-05-24 $93.62 $93.98 $93.21 $93.66 $92.98 14,924
2019-05-23 $94.18 $94.18 $92.52 $92.91 $92.24 33,439
2019-05-22 $94.55 $95.32 $94.44 $95.12 $94.43 10,129
2019-05-21 $94.11 $95.14 $94.11 $94.88 $94.19 11,507
2019-05-20 $94.02 $94.37 $93.21 $93.59 $92.91 29,932
2019-05-17 $95.26 $96.08 $94.70 $94.79 $94.10 30,856
2019-05-16 $94.51 $96.28 $94.51 $95.98 $95.28 26,725
2019-05-15 $92.67 $94.61 $92.59 $94.16 $93.48 28,944
2019-05-14 $92.00 $93.79 $92.00 $93.29 $92.61 29,000
2019-05-13 $93.19 $93.48 $91.42 $91.75 $91.08 74,701
2019-05-10 $94.25 $95.46 $93.05 $95.10 $94.41 49,484
2019-05-09 $94.35 $95.06 $92.84 $94.81 $94.12 66,242
2019-05-08 $95.35 $95.87 $95.01 $95.36 $94.67 33,814
2019-05-07 $96.89 $97.02 $94.87 $95.69 $95.00 33,164
2019-05-06 $95.83 $97.98 $95.58 $97.77 $97.06 34,065
2019-05-03 $97.34 $97.90 $96.84 $97.89 $97.18 34,962
2019-05-02 $97.34 $97.90 $96.21 $97.14 $96.43 40,820
2019-05-01 $98.92 $98.92 $97.23 $97.38 $96.67 31,757
2019-04-30 $98.40 $98.89 $97.88 $98.60 $97.88 20,961
2019-04-29 $98.11 $98.88 $98.11 $98.39 $97.68 40,624
2019-04-26 $97.12 $98.08 $96.65 $97.89 $97.18 29,306
2019-04-25 $97.51 $97.51 $96.34 $97.10 $96.40 19,330
2019-04-24 $97.36 $97.58 $97.11 $97.25 $96.54 23,882
2019-04-23 $95.71 $97.11 $95.71 $97.10 $96.40 23,209
2019-04-22 $94.07 $95.48 $93.97 $95.48 $94.79 34,030
2019-04-18 $94.41 $94.41 $93.23 $94.17 $93.49 33,704
2019-04-17 $95.95 $95.95 $94.24 $94.24 $93.56 100,430
2019-04-16 $95.91 $96.19 $95.23 $95.64 $94.95 28,840
2019-04-15 $95.96 $96.28 $95.42 $95.67 $94.98 32,233
2019-04-12 $96.20 $96.20 $95.49 $95.88 $95.18 136,652
2019-04-11 $95.50 $95.80 $95.23 $95.73 $95.04 30,848
2019-04-10 $94.74 $95.59 $94.74 $95.49 $94.80 45,681
2019-04-09 $94.58 $94.86 $94.28 $94.55 $93.86 26,572
2019-04-08 $94.50 $94.58 $93.59 $94.56 $93.87 42,333
2019-04-05 $94.27 $94.90 $94.27 $94.66 $93.97 22,649
2019-04-04 $96.06 $96.06 $93.20 $93.99 $93.31 51,513
2019-04-03 $95.87 $96.25 $95.48 $95.75 $95.06 67,278
2019-04-02 $95.30 $95.38 $94.55 $95.38 $94.69 29,321
2019-04-01 $95.13 $95.54 $94.36 $95.30 $94.61 19,556
2019-03-29 $94.25 $94.50 $93.80 $94.41 $93.72 24,949
2019-03-28 $92.97 $93.72 $92.68 $93.43 $92.75 12,424
2019-03-27 $93.98 $93.98 $91.57 $92.61 $91.94 27,582
2019-03-26 $93.41 $94.36 $93.25 $93.53 $92.85 15,383
2019-03-25 $92.20 $93.00 $91.73 $92.66 $91.99 17,593
2019-03-22 $95.38 $95.38 $92.35 $92.38 $91.71 36,223
2019-03-21 $93.34 $95.57 $93.34 $95.57 $94.88 99,726
2019-03-20 $94.28 $94.35 $92.69 $93.56 $92.88 16,815
2019-03-19 $94.17 $94.33 $93.53 $94.01 $93.33 28,582
2019-03-18 $93.89 $94.17 $92.89 $93.72 $93.04 27,089
2019-03-15 $93.43 $93.96 $93.05 $93.54 $92.84 25,560
2019-03-14 $93.02 $93.66 $92.75 $93.19 $92.49 81,834
2019-03-13 $92.64 $93.67 $92.64 $92.97 $92.27 48,333
2019-03-12 $92.61 $92.89 $91.98 $92.54 $91.84 26,563
2019-03-11 $90.79 $92.34 $90.79 $92.33 $91.64 40,233
2019-03-08 $89.05 $90.35 $88.75 $90.22 $89.54 19,340
2019-03-07 $89.92 $90.66 $89.54 $90.09 $89.41 42,393
2019-03-06 $91.02 $91.02 $89.87 $90.05 $89.37 62,358
2019-03-05 $91.55 $91.55 $90.72 $91.36 $90.67 22,057
2019-03-04 $93.58 $93.58 $90.38 $91.39 $90.70 41,072
2019-03-01 $93.30 $93.40 $92.45 $93.24 $92.54 89,656
2019-02-28 $92.68 $93.07 $92.23 $92.47 $91.77 25,517
2019-02-27 $92.33 $93.03 $91.94 $93.00 $92.30 30,158
2019-02-26 $92.50 $92.75 $92.12 $92.55 $91.85 80,882
2019-02-25 $92.99 $93.11 $92.43 $92.50 $91.80 128,361
2019-02-22 $91.60 $92.40 $91.55 $92.40 $91.70 30,053
2019-02-21 $91.05 $91.47 $90.64 $91.04 $90.35 9,495
2019-02-20 $91.67 $91.79 $90.70 $91.21 $90.52 18,203
2019-02-19 $91.22 $91.49 $90.96 $91.43 $90.74 19,318
2019-02-15 $91.10 $91.27 $90.78 $91.27 $90.58 20,511
2019-02-14 $90.05 $90.96 $89.68 $90.63 $89.95 33,012
2019-02-13 $90.40 $90.50 $89.85 $90.12 $89.44 41,501
2019-02-12 $89.24 $90.02 $89.06 $89.97 $89.29 28,929
2019-02-11 $88.65 $89.00 $88.18 $88.45 $87.78 19,690
2019-02-08 $86.68 $88.45 $86.68 $88.45 $87.78 13,962
2019-02-07 $86.89 $87.04 $86.14 $87.04 $86.38 18,518
2019-02-06 $88.07 $88.07 $86.78 $87.61 $86.95 39,596
2019-02-05 $87.62 $88.06 $87.51 $88.00 $87.34 26,594
2019-02-04 $86.19 $87.44 $86.19 $87.20 $86.54 245,347
2019-02-01 $85.20 $85.88 $85.12 $85.76 $85.11 19,362
2019-01-31 $83.89 $85.29 $83.89 $85.01 $84.37 26,520
2019-01-30 $82.81 $83.75 $82.32 $83.62 $82.99 20,820
2019-01-29 $83.07 $83.07 $82.11 $82.39 $81.77 19,989
2019-01-28 $82.91 $83.23 $82.29 $83.13 $82.50 15,931
2019-01-25 $82.75 $83.85 $82.75 $83.70 $83.07 19,181
2019-01-24 $81.62 $82.30 $81.62 $82.30 $81.68 6,834
2019-01-23 $81.89 $82.53 $81.05 $81.70 $81.09 12,146
2019-01-22 $82.16 $82.16 $81.13 $81.63 $81.02 14,234
2019-01-18 $81.85 $82.87 $81.72 $82.48 $81.86 24,411
2019-01-17 $80.13 $81.88 $80.13 $81.47 $80.86 15,648
2019-01-16 $80.62 $80.84 $80.10 $80.42 $79.81 23,332
2019-01-15 $79.69 $80.23 $79.56 $80.23 $79.63 10,708
2019-01-14 $79.13 $79.19 $78.62 $78.82 $78.23 3,918
2019-01-11 $79.18 $79.72 $79.18 $79.67 $79.07 35,470
2019-01-10 $78.87 $79.64 $78.54 $79.64 $79.04 6,664
2019-01-09 $79.04 $79.35 $78.81 $79.17 $78.57 11,321
2019-01-08 $78.08 $78.69 $77.62 $78.61 $78.02 17,407
2019-01-07 $75.94 $77.81 $75.94 $77.30 $76.72 33,857
2019-01-04 $73.57 $76.12 $73.57 $75.68 $75.11 8,651
2019-01-03 $74.17 $74.17 $72.65 $72.79 $72.24 9,114
2019-01-02 $74.15 $75.14 $73.94 $74.87 $74.31 6,269
2018-12-31 $74.76 $75.00 $73.98 $74.54 $73.98 50,205
2018-12-28 $75.03 $75.03 $73.53 $74.37 $73.82 9,106
2018-12-27 $72.42 $74.11 $71.80 $74.11 $73.55 20,994
2018-12-26 $70.05 $73.35 $70.05 $73.35 $72.80 16,915
2018-12-24 $70.08 $71.08 $69.55 $70.06 $69.53 15,916
2018-12-21 $73.85 $73.85 $70.63 $70.65 $69.99 35,271
2018-12-20 $75.00 $75.10 $72.25 $73.30 $72.61 54,099
2018-12-19 $75.62 $77.00 $74.87 $75.19 $74.49 12,993
2018-12-18 $75.30 $76.09 $75.09 $75.66 $74.95 14,324
2018-12-17 $77.32 $77.32 $74.77 $74.78 $74.08 17,895
2018-12-14 $77.94 $79.08 $77.49 $77.76 $77.03 6,367
2018-12-13 $80.31 $80.31 $78.93 $79.13 $78.39 8,916
2018-12-12 $80.01 $81.10 $79.70 $79.70 $78.95 7,804
2018-12-11 $79.62 $79.97 $78.11 $78.75 $78.01 6,905
2018-12-10 $77.52 $78.92 $77.52 $78.84 $78.10 40,797
2018-12-07 $79.61 $79.90 $77.33 $77.76 $77.03 41,995
2018-12-06 $77.53 $79.70 $77.23 $79.53 $78.79 11,904
2018-12-04 $81.51 $81.57 $78.62 $78.82 $78.08 9,540
2018-12-03 $82.53 $82.71 $81.06 $81.73 $80.96 10,699
2018-11-30 $80.31 $81.08 $80.31 $81.03 $80.27 31,101
2018-11-29 $80.10 $80.66 $79.63 $80.32 $79.57 9,224
2018-11-28 $77.98 $80.22 $77.89 $80.22 $79.47 6,478
2018-11-27 $77.46 $77.65 $77.45 $77.64 $76.91 1,547
2018-11-26 $77.69 $78.20 $77.33 $78.20 $77.47 22,132
2018-11-23 $75.70 $76.77 $75.70 $76.77 $76.05 5,899
2018-11-21 $75.42 $76.85 $75.42 $76.21 $75.50 7,030
2018-11-20 $74.38 $75.95 $73.71 $74.64 $73.94 17,040
2018-11-19 $79.54 $79.54 $75.76 $76.21 $75.50 17,340
2018-11-16 $79.89 $80.14 $79.39 $80.06 $79.31 14,524
2018-11-15 $78.59 $80.26 $78.28 $80.26 $79.51 3,430
2018-11-14 $79.16 $79.16 $78.36 $78.86 $78.12 3,693
2018-11-13 $79.62 $80.00 $78.88 $79.08 $78.34 4,348
2018-11-12 $81.17 $81.17 $78.76 $79.24 $78.50 11,515
2018-11-09 $82.42 $82.42 $80.63 $81.27 $80.51 3,695
2018-11-08 $83.24 $83.62 $82.50 $82.86 $82.08 26,001
2018-11-07 $80.99 $83.24 $80.99 $83.09 $82.31 34,555
2018-11-06 $79.97 $80.73 $79.86 $80.37 $79.62 15,198
2018-11-05 $80.14 $80.20 $79.64 $79.96 $79.21 8,389
2018-11-02 $81.60 $82.16 $80.46 $80.90 $80.14 39,616
2018-11-01 $80.05 $81.24 $80.05 $81.11 $80.35 5,566
2018-10-31 $79.62 $81.09 $79.62 $80.49 $79.74 10,765
2018-10-30 $76.76 $78.54 $76.76 $78.40 $77.67 58,371
2018-10-29 $79.38 $79.90 $76.05 $76.05 $75.34 12,172
2018-10-26 $77.78 $79.29 $77.02 $78.34 $77.61 24,182
2018-10-25 $78.47 $79.78 $78.47 $79.74 $78.99 10,323
2018-10-24 $81.35 $81.35 $77.78 $77.78 $77.05 18,734
2018-10-23 $80.64 $81.71 $79.60 $81.58 $80.82 24,471
2018-10-22 $81.08 $82.06 $81.08 $81.76 $80.99 4,111
2018-10-19 $82.85 $83.02 $80.79 $80.89 $80.13 7,433
2018-10-18 $83.23 $83.23 $81.86 $82.14 $81.37 25,525
2018-10-17 $84.06 $84.06 $83.11 $83.92 $83.13 5,733
2018-10-16 $81.88 $83.94 $81.88 $83.94 $83.15 11,609
2018-10-15 $81.32 $81.67 $80.67 $81.38 $80.62 8,634
2018-10-12 $81.52 $82.14 $80.40 $81.28 $80.52 14,212
2018-10-11 $80.30 $81.60 $79.42 $79.75 $79.00 74,342
2018-10-10 $84.26 $84.26 $80.50 $80.77 $80.01 46,393
2018-10-09 $84.57 $85.19 $83.96 $84.48 $83.69 10,866
2018-10-08 $86.34 $86.45 $83.83 $85.05 $84.25 17,882
2018-10-05 $87.56 $87.84 $85.94 $86.96 $86.15 21,585
2018-10-04 $89.23 $89.23 $87.13 $87.56 $86.74 33,149
2018-10-03 $88.66 $89.37 $88.57 $89.01 $88.18 25,133
2018-10-02 $89.79 $89.79 $88.18 $88.34 $87.51 28,514
2018-10-01 $91.35 $91.35 $89.51 $89.67 $88.83 11,859
2018-09-28 $90.64 $91.09 $90.56 $90.69 $89.84 14,527
2018-09-27 $91.03 $91.24 $90.68 $90.72 $89.87 7,594
2018-09-26 $94.26 $97.61 $90.62 $90.62 $89.77 10,748
2018-09-25 $90.58 $91.53 $90.58 $91.53 $90.67 26,021
2018-09-24 $90.02 $90.65 $89.71 $90.50 $89.65 10,549
2018-09-21 $91.30 $91.30 $90.41 $90.60 $89.71 29,265
2018-09-20 $90.37 $90.75 $89.90 $90.75 $89.86 14,764
2018-09-19 $91.49 $91.49 $89.51 $89.88 $89.00 15,105
2018-09-18 $90.89 $91.54 $90.75 $91.32 $90.43 16,635
2018-09-17 $93.01 $93.01 $90.47 $90.62 $89.73 12,798
2018-09-14 $92.44 $92.80 $92.27 $92.64 $91.73 8,919
2018-09-13 $92.55 $92.60 $92.01 $92.01 $91.11 17,769
2018-09-12 $91.43 $92.02 $90.64 $92.02 $91.12 8,780
2018-09-11 $90.69 $91.54 $90.69 $91.43 $90.54 21,817
2018-09-10 $90.87 $90.95 $90.32 $90.69 $89.80 8,230
2018-09-07 $90.35 $90.99 $90.12 $90.34 $89.46 10,422
2018-09-06 $90.09 $90.40 $89.47 $90.40 $89.52 9,337
2018-09-05 $91.37 $91.48 $88.76 $89.75 $88.87 12,400
2018-09-04 $91.23 $91.52 $90.49 $91.52 $90.63 75,799
2018-08-31 $90.53 $91.24 $90.53 $91.24 $90.35 5,490
2018-08-30 $91.04 $91.04 $90.39 $90.59 $89.70 6,335
2018-08-29 $89.96 $91.00 $89.96 $90.96 $90.07 5,438
2018-08-28 $89.77 $90.14 $89.71 $90.06 $89.18 11,647
2018-08-27 $90.03 $90.25 $89.70 $89.90 $89.02 10,264
2018-08-24 $88.44 $89.94 $88.44 $89.94 $89.06 10,842
2018-08-23 $88.50 $88.71 $88.34 $88.41 $87.55 7,467
2018-08-22 $87.38 $88.10 $87.38 $87.95 $87.09 3,140
2018-08-21 $86.99 $87.60 $86.99 $87.35 $86.50 6,091
2018-08-20 $86.73 $86.90 $86.22 $86.80 $85.95 7,896
2018-08-17 $86.16 $86.54 $85.81 $86.54 $85.69 6,169
2018-08-16 $86.00 $86.44 $86.00 $86.21 $85.37 57,222
2018-08-15 $86.02 $86.20 $85.07 $85.72 $84.88 29,985
2018-08-14 $85.65 $86.35 $85.46 $86.27 $85.43 15,795
2018-08-13 $86.70 $86.83 $85.87 $85.93 $85.09 4,925
2018-08-10 $85.56 $86.56 $85.56 $86.29 $85.45 10,060
2018-08-09 $86.31 $86.64 $86.09 $86.09 $85.25 5,666
2018-08-08 $85.55 $85.74 $85.48 $85.68 $84.84 8,889
2018-08-07 $84.32 $85.69 $84.30 $85.38 $84.55 11,962
2018-08-06 $84.32 $84.85 $84.30 $84.84 $84.01 8,468
2018-08-03 $84.73 $84.73 $83.41 $83.99 $83.17 31,316
2018-08-02 $82.78 $84.27 $82.78 $84.27 $83.45 12,156
2018-08-01 $82.90 $83.20 $82.81 $83.07 $82.26 62,692
2018-07-31 $81.71 $82.63 $81.19 $81.98 $81.18 102,118
2018-07-30 $84.44 $84.44 $81.75 $82.27 $81.47 10,834
2018-07-27 $86.80 $86.80 $83.88 $84.40 $83.58 18,003
2018-07-26 $86.69 $87.03 $86.22 $86.68 $85.83 30,909
2018-07-25 $85.84 $86.76 $85.84 $86.59 $85.74 7,251
2018-07-24 $88.51 $88.51 $84.96 $85.69 $84.85 40,978
2018-07-23 $86.64 $86.77 $86.00 $86.77 $85.92 5,984
2018-07-20 $86.81 $86.82 $86.43 $86.43 $85.59 17,841
2018-07-19 $87.20 $87.20 $86.50 $86.66 $85.81 22,143
2018-07-18 $86.77 $86.77 $86.16 $86.59 $85.74 6,724
2018-07-17 $85.13 $86.67 $85.13 $86.67 $85.82 28,566
2018-07-16 $86.23 $86.25 $85.48 $85.63 $84.79 7,446
2018-07-13 $86.75 $86.75 $85.88 $86.34 $85.50 15,791
2018-07-12 $85.31 $86.40 $85.31 $86.30 $85.46 18,167
2018-07-11 $84.17 $84.77 $84.17 $84.77 $83.94 3,914
2018-07-10 $85.12 $85.12 $84.20 $84.32 $83.50 10,303
2018-07-09 $84.40 $84.56 $84.01 $84.56 $83.73 18,675
2018-07-06 $83.42 $84.37 $83.42 $84.37 $83.55 5,045
2018-07-05 $82.48 $83.01 $82.17 $82.99 $82.18 12,670
2018-07-03 $82.35 $82.72 $82.26 $82.26 $81.46 5,865
2018-07-02 $81.25 $82.11 $81.25 $81.90 $81.10 17,635
2018-06-29 $81.10 $81.47 $81.00 $81.00 $80.21 5,223
2018-06-28 $79.60 $81.06 $79.43 $80.95 $80.16 5,746
2018-06-27 $81.50 $81.50 $79.97 $79.97 $79.19 4,321
2018-06-26 $81.24 $81.77 $80.96 $81.53 $80.73 13,503
2018-06-25 $82.13 $82.33 $80.40 $80.97 $80.18 11,111
2018-06-22 $83.87 $83.87 $82.86 $82.96 $82.15 6,329
2018-06-21 $85.00 $85.00 $83.59 $83.85 $83.03 17,228
2018-06-20 $85.11 $85.25 $84.97 $85.01 $84.18 2,795
2018-06-19 $84.52 $84.72 $83.54 $84.72 $83.89 7,435
2018-06-18 $84.50 $85.47 $84.32 $85.40 $84.57 19,783
2018-06-15 $84.68 $84.99 $84.21 $84.99 $84.12 7,687
2018-06-14 $84.85 $85.26 $84.77 $84.95 $84.08 16,232
2018-06-13 $84.56 $85.12 $84.13 $84.61 $83.74 12,904
2018-06-12 $83.56 $84.33 $83.50 $84.29 $83.43 15,239
2018-06-11 $83.18 $83.38 $83.09 $83.25 $82.40 21,186
2018-06-08 $81.93 $82.88 $81.93 $82.76 $81.91 8,015
2018-06-07 $84.01 $84.18 $81.99 $82.54 $81.69 4,526
2018-06-06 $83.06 $83.68 $83.06 $83.67 $82.81 7,310
2018-06-05 $82.98 $83.31 $82.82 $83.20 $82.35 9,188
2018-06-04 $81.96 $82.70 $81.92 $82.56 $81.71 10,111
2018-06-01 $81.28 $81.74 $81.23 $81.64 $80.80 4,122
2018-05-31 $81.27 $81.27 $80.75 $80.88 $80.05 18,263
2018-05-30 $80.00 $81.12 $80.00 $80.88 $80.05 7,480
2018-05-29 $80.00 $80.09 $79.77 $80.07 $79.25 1,610
2018-05-25 $80.37 $80.43 $80.23 $80.23 $79.41 4,294
2018-05-24 $79.98 $80.63 $79.98 $80.63 $79.80 4,248
2018-05-23 $79.60 $80.31 $79.33 $80.29 $79.47 7,921
2018-05-22 $80.76 $80.76 $79.92 $79.92 $79.10 65,975
2018-05-21 $80.94 $80.97 $80.21 $80.21 $79.39 1,936
2018-05-18 $80.04 $80.59 $80.03 $80.47 $79.65 37,465
2018-05-17 $79.96 $80.30 $79.71 $79.98 $79.16 4,012
2018-05-16 $80.07 $80.07 $79.61 $80.07 $79.25 9,061
2018-05-15 $79.44 $79.77 $78.93 $79.69 $78.87 16,283
2018-05-14 $80.59 $80.70 $79.80 $79.81 $78.99 31,448
2018-05-11 $81.03 $81.03 $80.52 $80.76 $79.93 7,491
2018-05-10 $80.87 $81.54 $80.87 $81.34 $80.51 13,393
2018-05-09 $80.35 $81.15 $80.30 $80.71 $79.88 17,651
2018-05-08 $79.62 $80.18 $79.52 $80.18 $79.36 5,705
2018-05-07 $78.81 $79.79 $78.81 $79.50 $78.69 11,762
2018-05-04 $77.94 $78.94 $77.94 $78.81 $78.00 16,339
2018-05-03 $77.28 $77.79 $76.97 $77.79 $76.99 3,347
2018-05-02 $77.36 $78.08 $77.36 $77.68 $76.88 2,964
2018-05-01 $77.34 $77.78 $77.00 $77.78 $76.98 3,551
2018-04-30 $78.01 $78.01 $77.42 $77.44 $76.65 4,799
2018-04-27 $77.13 $77.35 $77.13 $77.35 $76.56 930
2018-04-26 $77.04 $77.80 $77.04 $77.70 $76.90 2,553
2018-04-25 $76.18 $76.72 $75.73 $76.23 $75.45 3,556
2018-04-24 $78.06 $78.12 $76.60 $76.74 $75.95 3,998
2018-04-23 $78.02 $78.17 $77.63 $77.74 $76.94 3,768
2018-04-20 $78.30 $78.43 $77.80 $77.80 $77.00 2,242
2018-04-19 $78.89 $80.00 $74.59 $78.81 $78.00 10,061
2018-04-18 $78.96 $79.21 $78.36 $79.03 $78.22 8,225
2018-04-17 $77.96 $78.88 $77.96 $78.73 $77.92 7,267
2018-04-16 $76.65 $77.39 $76.64 $77.33 $76.54 12,170
2018-04-13 $76.95 $76.95 $76.08 $76.30 $75.52 1,841
2018-04-12 $76.39 $76.98 $76.39 $76.84 $76.05 2,487
2018-04-11 $76.24 $76.24 $76.03 $76.03 $75.25 547
2018-04-10 $75.57 $75.95 $75.56 $75.95 $75.17 4,595
2018-04-09 $75.12 $75.77 $74.86 $74.86 $74.09 1,153
2018-04-06 $75.67 $75.67 $73.98 $74.59 $73.83 3,917
2018-04-05 $75.94 $76.00 $75.94 $75.94 $75.16 657
2018-04-04 $73.60 $75.49 $73.60 $75.49 $74.72 2,331
2018-04-03 $74.20 $74.51 $73.70 $74.25 $73.49 7,939
2018-04-02 $75.00 $75.00 $73.67 $74.00 $73.24 11,156
2018-03-29 $74.39 $75.91 $74.39 $75.60 $74.83 5,661
2018-03-28 $74.95 $74.97 $74.01 $74.48 $73.72 3,586
2018-03-27 $77.70 $77.70 $74.83 $74.83 $74.06 3,166
2018-03-26 $76.04 $76.82 $75.72 $76.82 $76.03 3,291
2018-03-23 $76.24 $76.53 $75.42 $75.42 $74.65 5,297
2018-03-22 $77.77 $77.88 $77.03 $77.03 $76.24 1,691
2018-03-21 $78.84 $78.84 $78.71 $78.71 $77.90 684
2018-03-20 $78.05 $78.17 $77.90 $78.16 $77.36 17,913
2018-03-19 $78.34 $78.34 $76.97 $77.91 $77.11 3,671
2018-03-16 $78.57 $78.91 $78.54 $78.63 $77.80 4,260
2018-03-15 $78.75 $78.81 $78.56 $78.56 $77.74 1,383
2018-03-14 $78.98 $79.14 $78.43 $78.86 $78.03 11,960
2018-03-13 $79.47 $79.47 $78.50 $78.50 $77.68 6,069
2018-03-12 $79.58 $79.68 $79.25 $79.55 $78.71 10,007
2018-03-09 $78.91 $79.20 $78.91 $79.17 $78.34 5,930
2018-03-08 $78.64 $78.64 $78.02 $78.60 $77.77 8,785
2018-03-07 $77.33 $78.19 $77.33 $78.14 $77.32 2,966
2018-03-06 $77.46 $77.46 $76.95 $77.23 $76.42 3,596
2018-03-05 $75.98 $77.31 $75.88 $77.17 $76.36 3,189
2018-03-02 $74.26 $76.09 $74.26 $76.09 $75.29 7,396
2018-03-01 $74.59 $75.19 $74.39 $74.39 $73.61 3,719
2018-02-28 $76.37 $76.37 $75.70 $75.70 $74.91 11,163
2018-02-27 $76.69 $76.69 $75.85 $75.91 $75.11 3,029
2018-02-26 $76.25 $76.43 $75.97 $76.28 $75.48 4,268
2018-02-23 $75.52 $76.09 $75.15 $75.86 $75.06 6,693
2018-02-22 $75.52 $75.54 $75.04 $75.08 $74.29 11,096
2018-02-21 $75.99 $76.25 $74.96 $75.14 $74.35 2,294
2018-02-20 $74.99 $75.88 $74.99 $75.23 $74.44 4,696
2018-02-16 $74.78 $75.43 $74.78 $75.28 $74.49 4,569
2018-02-15 $73.80 $74.80 $73.77 $74.80 $74.01 2,108
2018-02-14 $72.52 $73.03 $72.52 $73.03 $72.26 6,698
2018-02-13 $71.89 $72.03 $71.89 $71.91 $71.15 1,088
2018-02-12 $71.31 $71.57 $71.27 $71.27 $70.52 2,327
2018-02-09 $70.32 $70.92 $68.44 $70.50 $69.76 5,901
2018-02-08 $72.17 $72.17 $70.26 $70.26 $69.52 1,511
2018-02-07 $71.53 $72.40 $71.53 $72.06 $71.30 2,667
2018-02-06 $70.00 $71.19 $69.40 $71.19 $70.44 6,941
2018-02-05 $72.78 $73.28 $70.78 $71.00 $70.25 8,541
2018-02-02 $73.88 $73.88 $73.19 $73.19 $72.42 4,160
2018-02-01 $74.28 $74.63 $74.22 $74.52 $73.74 9,577
2018-01-31 $74.75 $74.88 $74.52 $74.52 $73.74 6,516
2018-01-30 $74.47 $74.71 $74.15 $74.30 $73.52 7,084
2018-01-29 $75.55 $75.55 $74.85 $74.85 $74.06 1,606
2018-01-26 $75.31 $75.50 $75.18 $75.42 $74.63 3,034
2018-01-25 $74.55 $74.70 $74.29 $74.41 $73.63 2,567
2018-01-24 $74.63 $75.04 $74.27 $74.31 $73.53 3,964
2018-01-23 $74.50 $74.71 $74.36 $74.71 $73.93 1,850
2018-01-22 $74.05 $74.52 $74.05 $74.52 $73.74 1,044
2018-01-19 $73.93 $74.11 $73.67 $74.00 $73.22 6,768
2018-01-18 $73.78 $73.78 $73.27 $73.37 $72.60 5,186
2018-01-17 $73.22 $73.39 $72.89 $73.39 $72.62 3,126
2018-01-16 $73.77 $73.97 $72.52 $72.57 $71.81 23,663
2018-01-12 $73.01 $73.41 $72.87 $73.28 $72.51 2,603
2018-01-11 $72.38 $72.82 $72.36 $72.75 $71.99 3,219
2018-01-10 $71.64 $72.03 $71.21 $72.01 $71.25 6,034
2018-01-09 $71.67 $71.93 $71.67 $71.86 $71.11 16,293
2018-01-08 $71.19 $71.92 $71.19 $71.90 $71.15 60,222
2018-01-05 $71.29 $71.32 $71.00 $71.22 $70.47 8,291
2018-01-04 $70.98 $71.11 $70.86 $71.08 $70.33 2,415
2018-01-03 $70.20 $70.20 $70.00 $70.16 $69.42 1,834
2018-01-02 $69.68 $69.77 $69.36 $69.57 $68.84 5,421
2017-12-29 $69.42 $69.45 $69.42 $69.44 $68.71 922
2017-12-28 $69.36 $69.37 $69.20 $69.36 $68.63 2,704
2017-12-27 $69.45 $69.57 $69.26 $69.45 $68.72 3,600
2017-12-26 $69.18 $69.18 $69.17 $69.17 $68.44 280
2017-12-22 $69.50 $69.50 $69.50 $69.50 $68.77 694
2017-12-21 $70.11 $70.11 $69.62 $69.78 $69.05 1,631
2017-12-20 $69.64 $69.70 $69.64 $69.70 $68.97 833
2017-12-19 $70.32 $70.32 $69.85 $70.02 $69.28 6,946
2017-12-18 $70.31 $70.40 $70.31 $70.35 $69.61 1,294
2017-12-15 $69.78 $69.93 $69.78 $69.89 $69.16 788
2017-12-14 $69.72 $69.72 $69.29 $69.29 $68.35 8,672
2017-12-13 $69.46 $69.68 $69.33 $69.54 $68.60 1,314
2017-12-12 $69.30 $69.51 $69.30 $69.51 $68.57 1,265
2017-12-11 $69.12 $69.44 $69.12 $69.28 $68.34 2,633
2017-12-08 $69.18 $69.18 $69.13 $69.13 $68.19 433
2017-12-07 $68.60 $69.01 $68.50 $68.84 $67.91 4,014
2017-12-06 $68.00 $68.45 $68.00 $68.45 $67.52 5,163
2017-12-05 $68.49 $68.60 $68.15 $68.15 $67.22 3,079
2017-12-04 $69.75 $69.75 $68.35 $68.40 $67.47 18,554
2017-12-01 $69.60 $69.63 $68.52 $69.13 $68.19 3,135
2017-11-30 $69.50 $69.79 $69.50 $69.79 $68.84 8,871
2017-11-29 $70.62 $70.62 $69.15 $69.43 $68.49 2,142
2017-11-28 $70.10 $70.63 $70.10 $70.63 $69.67 2,521
2017-11-27 $70.30 $70.30 $70.04 $70.04 $69.09 2,434
2017-11-24 $70.32 $70.32 $70.16 $70.16 $69.21 1,253
2017-11-22 $70.35 $70.35 $70.07 $70.17 $69.22 1,559
2017-11-21 $69.99 $69.99 $69.94 $69.99 $69.04 2,232
2017-11-20 $69.20 $69.38 $69.05 $69.33 $68.39 1,626
2017-11-17 $68.77 $69.10 $68.77 $69.10 $68.16 1,231
2017-11-16 $68.18 $68.87 $68.18 $68.87 $67.94 1,598
2017-11-15 $67.83 $68.08 $67.77 $67.77 $66.85 15,264
2017-11-14 $68.17 $68.43 $68.14 $68.42 $67.49 5,542
2017-11-13 $68.26 $68.37 $68.26 $68.37 $67.44 949
2017-11-10 $68.29 $68.41 $68.29 $68.31 $67.38 882
2017-11-09 $68.25 $68.25 $68.17 $68.17 $67.25 236
2017-11-08 $68.05 $68.86 $68.05 $68.86 $67.92 5,258
2017-11-07 $68.56 $68.56 $68.19 $68.26 $67.34 1,173
2017-11-06 $69.00 $69.00 $68.52 $68.62 $67.69 1,954
2017-11-03 $68.49 $68.78 $68.49 $68.70 $67.76 2,163
2017-11-02 $68.61 $68.66 $68.42 $68.44 $67.51 11,863
2017-11-01 $68.50 $68.50 $67.90 $67.90 $66.98 2,285
2017-10-31 $68.47 $68.84 $68.42 $68.84 $67.91 2,394
2017-10-30 $68.56 $68.56 $67.91 $67.95 $67.03 1,485
2017-10-27 $68.57 $68.67 $68.20 $68.67 $67.74 2,123
2017-10-26 $67.80 $68.34 $67.80 $68.21 $67.28 17,678
2017-10-25 $68.01 $68.01 $67.55 $67.72 $66.80 1,677
2017-10-24 $68.09 $68.16 $68.09 $68.10 $67.17 914
2017-10-23 $68.59 $68.59 $67.95 $67.95 $67.03 2,564
2017-10-20 $67.94 $68.42 $67.94 $68.42 $67.49 4,413
2017-10-19 $67.38 $67.48 $67.12 $67.45 $66.53 1,528
2017-10-18 $67.32 $67.62 $67.32 $67.62 $66.70 541
2017-10-17 $67.48 $67.53 $67.31 $67.33 $66.42 930
2017-10-16 $67.71 $67.71 $67.42 $67.43 $66.51 5,847
2017-10-13 $67.84 $67.89 $67.68 $67.68 $66.76 1,229
2017-10-12 $67.43 $67.83 $67.43 $67.66 $66.75 3,775
2017-10-11 $67.75 $67.75 $67.36 $67.43 $66.51 4,219
2017-10-10 $67.84 $67.84 $67.39 $67.56 $66.64 1,992
2017-10-09 $67.74 $67.74 $67.50 $67.61 $66.69 6,264
2017-10-06 $67.23 $67.61 $67.19 $67.46 $66.54 4,196
2017-10-05 $67.04 $67.15 $67.04 $67.12 $66.21 1,077
2017-10-04 $66.51 $66.76 $66.51 $66.66 $65.76 1,324
2017-10-03 $66.64 $66.70 $66.64 $66.70 $65.79 2,547
2017-10-02 $65.99 $66.35 $65.99 $66.35 $65.45 854
2017-09-29 $65.75 $65.75 $65.72 $65.72 $64.83 827
2017-09-28 $65.32 $65.41 $65.32 $65.41 $64.52 3,097
2017-09-27 $65.08 $65.60 $65.02 $65.60 $64.71 2,686
2017-09-26 $64.98 $64.98 $64.98 $64.98 $64.10 401
2017-09-25 $65.08 $65.08 $64.39 $64.50 $63.62 7,553
2017-09-22 $65.07 $65.34 $65.07 $65.34 $64.45 1,270
2017-09-21 $64.87 $65.16 $64.84 $65.07 $64.19 3,072
2017-09-20 $65.29 $65.34 $64.94 $65.11 $64.23 5,141
2017-09-19 $65.62 $65.62 $65.27 $65.28 $64.39 2,241
2017-09-18 $65.50 $65.67 $65.50 $65.57 $64.68 3,429
2017-09-15 $64.97 $64.97 $64.97 $64.97 $64.09 363
2017-09-14 $65.28 $65.33 $65.28 $65.30 $64.38 935
2017-09-13 $65.54 $65.54 $65.45 $65.45 $64.52 808
2017-09-12 $65.38 $65.50 $65.25 $65.43 $64.51 2,268
2017-09-11 $65.27 $65.44 $65.27 $65.44 $64.52 1,482
2017-09-08 $64.62 $64.83 $64.51 $64.51 $63.60 2,557
2017-09-07 $64.62 $64.85 $64.61 $64.74 $63.83 1,680
2017-09-06 $64.19 $64.51 $64.19 $64.31 $63.41 1,471
2017-09-05 $64.61 $64.61 $64.24 $64.47 $63.56 1,709
2017-09-01 $64.61 $64.76 $64.61 $64.72 $63.81 1,932
2017-08-31 $64.46 $64.76 $64.46 $64.76 $63.85 7,103
2017-08-30 $63.71 $64.14 $63.71 $64.14 $63.24 2,718
2017-08-29 $63.00 $63.20 $63.00 $63.20 $62.31 1,033
2017-08-28 $63.09 $63.24 $63.09 $63.24 $62.35 1,048
2017-08-25 $63.63 $63.63 $63.26 $63.27 $62.38 963
2017-08-24 $63.24 $63.24 $63.08 $63.16 $62.27 934
2017-08-23 $62.85 $63.26 $62.85 $63.10 $62.21 1,544
2017-08-22 $62.89 $63.32 $62.81 $63.32 $62.43 5,266
2017-08-21 $62.24 $62.39 $62.24 $62.35 $61.47 170,542
2017-08-18 $62.55 $62.55 $62.51 $62.51 $61.63 1,133
2017-08-17 $63.45 $63.45 $62.77 $62.77 $61.89 1,100
2017-08-16 $63.39 $63.72 $63.39 $63.70 $62.81 1,685
2017-08-15 $63.19 $63.22 $63.00 $63.15 $62.26 1,491
2017-08-14 $62.90 $63.19 $62.90 $63.19 $62.30 1,631
2017-08-11 $62.00 $62.03 $62.00 $62.03 $61.16 653
2017-08-10 $61.97 $62.10 $61.70 $61.70 $60.83 3,322
2017-08-09 $62.47 $62.68 $62.47 $62.68 $61.80 737
2017-08-08 $63.00 $63.11 $62.85 $62.95 $62.06 2,695
2017-08-07 $63.42 $63.42 $63.12 $63.13 $62.24 12,751
2017-08-04 $63.22 $63.30 $63.18 $63.18 $62.29 1,128
2017-08-03 $63.50 $63.50 $63.29 $63.36 $62.47 9,398
2017-08-02 $63.93 $63.93 $63.11 $63.31 $62.42 3,529
2017-08-01 $64.11 $64.13 $64.05 $64.13 $63.23 1,200
2017-07-31 $64.25 $64.25 $63.80 $64.09 $63.19 2,642
2017-07-28 $64.13 $64.30 $63.78 $64.30 $63.39 987
2017-07-27 $65.52 $65.52 $64.50 $64.50 $63.60 812
2017-07-26 $65.13 $65.17 $65.01 $65.01 $64.10 787
2017-07-25 $64.97 $65.14 $64.97 $65.06 $64.15 460
2017-07-24 $64.26 $64.49 $64.18 $64.49 $63.59 1,194
2017-07-21 $64.31 $64.43 $64.17 $64.36 $63.46 5,441
2017-07-20 $64.43 $64.43 $64.41 $64.41 $63.50 342
2017-07-19 $64.25 $64.48 $64.15 $64.48 $63.58 2,280
2017-07-18 $63.71 $63.81 $63.71 $63.81 $62.91 2,406
2017-07-17 $64.09 $64.09 $63.70 $63.84 $62.94 1,658
2017-07-14 $63.63 $63.79 $63.63 $63.79 $62.89 603
2017-07-13 $63.99 $63.99 $63.58 $63.58 $62.69 1,874
2017-07-12 $63.40 $63.79 $63.40 $63.79 $62.89 2,713
2017-07-11 $62.44 $62.90 $62.41 $62.90 $62.01 1,671
2017-07-10 $62.81 $62.81 $62.68 $62.68 $61.80 1,879
2017-07-07 $62.23 $62.67 $62.23 $62.67 $61.79 504
2017-07-06 $61.87 $61.87 $61.66 $61.86 $60.99 4,324
2017-07-05 $62.02 $62.42 $62.02 $62.42 $61.54 5,268
2017-07-03 $62.96 $62.96 $62.17 $62.18 $61.31 1,698
2017-06-30 $62.78 $62.85 $62.77 $62.80 $61.92 1,111
2017-06-29 $62.97 $62.97 $62.31 $62.31 $61.43 2,701
2017-06-28 $63.08 $63.61 $63.08 $63.54 $62.65 2,383
2017-06-27 $63.37 $63.37 $62.69 $62.72 $61.84 1,561
2017-06-26 $63.91 $63.96 $63.31 $63.65 $62.75 1,968
2017-06-23 $63.32 $63.71 $63.32 $63.71 $62.82 912
2017-06-22 $62.53 $63.15 $62.40 $63.07 $62.19 8,385
2017-06-21 $62.39 $62.54 $62.39 $62.45 $61.57 1,974
2017-06-20 $62.27 $62.27 $62.24 $62.24 $61.36 535
2017-06-19 $62.18 $62.55 $62.18 $62.50 $61.62 1,481
2017-06-16 $61.83 $61.87 $61.73 $61.85 $60.98 3,075
2017-06-15 $61.75 $62.26 $61.75 $62.26 $61.34 2,328
2017-06-14 $62.56 $62.73 $62.53 $62.57 $61.65 2,852
2017-06-13 $62.24 $62.52 $62.24 $62.52 $61.59 5,921
2017-06-12 $61.33 $62.12 $61.33 $62.12 $61.20 8,815
2017-06-09 $63.61 $63.72 $61.50 $62.17 $61.25 9,627
2017-06-08 $63.10 $63.28 $63.10 $63.28 $62.35 1,144
2017-06-07 $63.41 $63.41 $62.97 $63.13 $62.20 2,807
2017-06-06 $63.33 $63.60 $63.33 $63.60 $62.66 2,539
2017-06-05 $63.67 $63.71 $63.50 $63.50 $62.56 3,750
2017-06-02 $63.16 $63.61 $63.16 $63.61 $62.67 1,466
2017-06-01 $62.80 $62.96 $62.80 $62.96 $62.03 772
2017-05-31 $62.60 $62.60 $62.21 $62.46 $61.54 2,074
2017-05-30 $62.75 $62.75 $62.40 $62.49 $61.57 3,529
2017-05-26 $62.81 $62.81 $62.33 $62.49 $61.57 7,761
2017-05-25 $62.50 $62.79 $62.36 $62.64 $61.72 8,906
2017-05-24 $61.78 $62.05 $61.71 $62.05 $61.13 6,558
2017-05-23 $61.87 $61.87 $61.63 $61.63 $60.72 953
2017-05-22 $61.12 $61.46 $61.12 $61.46 $60.55 2,487
2017-05-19 $61.03 $61.05 $60.92 $60.92 $60.02 24,976
2017-05-18 $60.31 $60.55 $60.31 $60.36 $59.47 61,943
2017-05-17 $60.83 $60.96 $60.30 $60.30 $59.41 1,509
2017-05-16 $61.57 $61.84 $61.57 $61.79 $60.88 967
2017-05-15 $61.41 $61.86 $61.41 $61.66 $60.75 2,080
2017-05-12 $60.88 $60.88 $60.88 $60.88 $59.99 796
2017-05-11 $60.80 $60.92 $60.80 $60.82 $59.93 3,944
2017-05-10 $61.21 $61.23 $61.21 $61.23 $60.33 1,052
2017-05-09 $61.15 $61.15 $61.07 $61.07 $60.17 395
2017-05-08 $60.90 $60.92 $60.88 $60.88 $59.98 1,393
2017-05-05 $60.50 $60.90 $60.50 $60.90 $60.00 417
2017-05-04 $59.95 $60.44 $59.95 $60.38 $59.49 3,136
2017-05-03 $60.38 $60.38 $59.59 $59.59 $58.71 2,303
2017-05-02 $59.93 $59.94 $59.89 $59.89 $59.01 2,643
2017-05-01 $59.86 $59.88 $59.45 $59.79 $58.91 1,665
2017-04-28 $59.98 $59.98 $59.41 $59.52 $58.64 1,408
2017-04-27 $60.03 $60.03 $59.94 $60.02 $59.13 1,659
2017-04-26 $59.87 $60.14 $59.87 $60.14 $59.25 2,080
2017-04-25 $59.97 $60.06 $59.94 $59.96 $59.08 7,783
2017-04-24 $59.48 $59.60 $59.45 $59.54 $58.66 4,198
2017-04-21 $59.10 $59.10 $59.10 $59.10 $58.23 667
2017-04-20 $58.81 $59.07 $58.68 $59.07 $58.20 3,188
2017-04-19 $58.61 $58.85 $58.61 $58.85 $57.98 1,506
2017-04-18 $58.20 $58.28 $58.05 $58.28 $57.42 1,281
2017-04-17 $57.91 $57.94 $57.91 $57.94 $57.09 2,434
2017-04-13 $57.70 $58.12 $57.70 $58.06 $57.21 545
2017-04-12 $57.95 $58.03 $57.95 $58.03 $57.17 248
2017-04-11 $57.83 $58.20 $57.83 $58.15 $57.29 1,654
2017-04-10 $58.20 $58.22 $58.04 $58.10 $57.24 929
2017-04-07 $58.12 $58.12 $57.92 $58.08 $57.22 2,662
2017-04-06 $57.90 $57.90 $57.67 $57.84 $56.99 25,821
2017-04-05 $58.28 $58.37 $57.65 $57.65 $56.80 10,355
2017-04-04 $57.99 $58.46 $57.99 $58.02 $57.16 2,928
2017-04-03 $58.82 $58.83 $58.08 $58.23 $57.38 15,887
2017-03-31 $58.89 $59.04 $58.77 $58.94 $58.07 20,520
2017-03-30 $58.89 $58.89 $58.64 $58.78 $57.91 1,924
2017-03-29 $58.35 $58.78 $58.35 $58.77 $57.90 2,826
2017-03-28 $58.11 $58.40 $58.02 $58.40 $57.54 917
2017-03-27 $57.42 $58.09 $57.41 $58.09 $57.23 3,701
2017-03-24 $58.38 $58.38 $58.22 $58.22 $57.36 57,002
2017-03-23 $57.79 $58.29 $57.79 $58.29 $57.43 2,319
2017-03-22 $57.70 $57.93 $57.67 $57.82 $56.97 2,247
2017-03-21 $59.32 $59.32 $58.10 $58.13 $57.27 7,048
2017-03-20 $59.21 $59.21 $59.05 $59.05 $58.18 835
2017-03-17 $59.17 $59.35 $59.17 $59.18 $58.30 4,727
2017-03-16 $59.29 $59.29 $59.07 $59.20 $58.30 28,119
2017-03-15 $58.56 $58.93 $58.55 $58.93 $58.03 3,592
2017-03-14 $58.77 $58.77 $58.33 $58.53 $57.64 5,173
2017-03-13 $58.79 $58.79 $58.60 $58.76 $57.87 3,255
2017-03-10 $58.33 $58.43 $58.30 $58.40 $57.51 3,024
2017-03-09 $58.10 $58.12 $57.80 $58.11 $57.23 3,799
2017-03-08 $58.31 $58.54 $58.24 $58.24 $57.36 1,282
2017-03-07 $58.45 $58.45 $58.15 $58.19 $57.31 549
2017-03-06 $58.25 $58.32 $58.15 $58.29 $57.40 2,080
2017-03-03 $58.41 $58.48 $58.41 $58.48 $57.59 756
2017-03-02 $58.60 $58.60 $58.59 $58.59 $57.70 532
2017-03-01 $58.45 $58.84 $58.45 $58.84 $57.95 1,123
2017-02-28 $58.73 $58.73 $58.18 $58.18 $57.30 2,880
2017-02-27 $58.85 $59.07 $58.78 $59.03 $58.13 13,437
2017-02-24 $58.35 $58.94 $58.35 $58.94 $58.04 1,875
2017-02-23 $58.89 $58.89 $58.54 $58.69 $57.80 1,240
2017-02-22 $58.69 $59.02 $58.69 $58.99 $58.09 804
2017-02-21 $58.51 $59.05 $58.51 $59.05 $58.15 2,745
2017-02-17 $58.33 $58.50 $58.32 $58.47 $57.58 3,614
2017-02-16 $58.50 $58.50 $58.39 $58.39 $57.50 685
2017-02-15 $58.17 $58.44 $58.17 $58.44 $57.55 1,383
2017-02-14 $58.14 $58.18 $57.92 $58.18 $57.30 5,527
2017-02-13 $58.16 $58.27 $58.16 $58.27 $57.38 2,181
2017-02-10 $57.91 $58.14 $57.91 $58.14 $57.26 3,599
2017-02-09 $57.04 $57.80 $57.04 $57.80 $56.92 1,713
2017-02-08 $56.54 $56.82 $56.54 $56.82 $55.96 376
2017-02-07 $57.01 $57.02 $56.62 $56.83 $55.97 2,793
2017-02-06 $57.14 $57.14 $56.78 $56.78 $55.92 1,993
2017-02-03 $56.92 $57.18 $56.92 $57.15 $56.28 7,206
2017-02-02 $56.24 $56.33 $56.11 $56.23 $55.38 12,224
2017-02-01 $56.50 $56.50 $55.77 $55.89 $55.04 20,556
2017-01-31 $56.13 $56.15 $55.84 $56.14 $55.29 9,181
2017-01-30 $56.04 $56.16 $55.69 $56.12 $55.27 3,284
2017-01-27 $56.52 $56.58 $56.43 $56.52 $55.66 1,208
2017-01-26 $56.60 $56.63 $56.52 $56.63 $55.77 1,094
2017-01-25 $57.19 $57.19 $56.94 $56.95 $56.08 3,043
2017-01-24 $56.30 $56.68 $56.23 $56.68 $55.82 1,457
2017-01-23 $56.37 $56.37 $55.94 $55.94 $55.09 6,143
2017-01-20 $56.28 $56.29 $56.12 $56.21 $55.36 1,282
2017-01-19 $56.21 $56.21 $56.01 $56.01 $55.16 1,457
2017-01-18 $55.91 $56.12 $55.90 $56.00 $55.15 1,328
2017-01-17 $56.85 $56.85 $55.95 $55.97 $55.12 3,443
2017-01-13 $56.18 $56.79 $56.18 $56.79 $55.93 6,156
2017-01-12 $56.21 $56.25 $55.75 $56.25 $55.40 5,767
2017-01-11 $56.24 $56.47 $56.21 $56.42 $55.56 1,875
2017-01-10 $56.12 $56.12 $55.85 $56.11 $55.25 1,485
2017-01-09 $56.26 $56.26 $55.93 $56.08 $55.23 2,376
2017-01-06 $55.94 $56.15 $55.82 $56.12 $55.27 3,223
2017-01-05 $55.92 $55.92 $55.56 $55.77 $54.92 1,506
2017-01-04 $55.56 $55.96 $55.56 $55.91 $55.06 6,982
2017-01-03 $54.65 $55.22 $54.65 $54.72 $53.89 8,282
2016-12-30 $54.44 $54.65 $54.44 $54.54 $53.71 3,339
2016-12-29 $54.51 $54.80 $54.51 $54.74 $53.91 2,774
2016-12-28 $54.89 $54.89 $54.56 $54.56 $53.73 1,232
2016-12-27 $55.17 $55.40 $55.16 $55.32 $54.48 1,372
2016-12-23 $54.81 $54.87 $54.81 $54.85 $54.02 422
2016-12-22 $55.14 $55.14 $54.73 $54.73 $53.90 2,125
2016-12-21 $55.55 $55.58 $55.30 $55.30 $54.46 5,105
2016-12-20 $55.78 $55.78 $55.50 $55.73 $54.88 4,199
2016-12-19 $55.31 $55.75 $55.31 $55.59 $54.75 10,707
2016-12-16 $55.47 $55.47 $55.23 $55.23 $54.39 741
2016-12-15 $55.92 $56.03 $55.65 $55.65 $54.60 3,228
2016-12-14 $56.10 $56.10 $55.49 $55.67 $54.62 13,747
2016-12-13 $56.00 $56.03 $55.78 $55.86 $54.81 3,896
2016-12-12 $55.97 $55.98 $55.53 $55.61 $54.56 5,121
2016-12-09 $56.49 $56.49 $56.06 $56.13 $55.07 5,008
2016-12-08 $55.84 $56.33 $55.67 $56.26 $55.20 7,403
2016-12-07 $55.02 $55.74 $55.02 $55.67 $54.61 5,596
2016-12-06 $55.04 $55.04 $54.49 $54.98 $53.94 5,812
2016-12-05 $54.86 $54.95 $54.80 $54.90 $53.86 14,627
2016-12-02 $53.59 $54.03 $53.43 $54.00 $52.98 5,240
2016-12-01 $55.25 $55.25 $53.89 $53.89 $52.88 5,397
2016-11-30 $56.08 $56.08 $55.32 $55.32 $54.27 2,608
2016-11-29 $56.21 $56.40 $56.17 $56.25 $55.19 1,756
2016-11-28 $56.39 $56.40 $56.05 $56.07 $55.01 16,774
2016-11-25 $56.44 $56.58 $56.44 $56.58 $55.51 2,872
2016-11-23 $56.23 $56.31 $56.03 $56.22 $55.16 6,354
2016-11-22 $56.04 $56.17 $55.92 $56.09 $55.03 14,624
2016-11-21 $56.05 $56.16 $55.76 $56.04 $54.98 4,839
2016-11-18 $55.84 $56.05 $55.71 $55.81 $54.76 9,350
2016-11-17 $55.50 $55.84 $55.50 $55.81 $54.75 10,528
2016-11-16 $55.09 $55.25 $55.01 $55.25 $54.20 14,520
2016-11-15 $54.74 $54.96 $54.68 $54.91 $53.88 5,049
2016-11-14 $55.02 $55.17 $54.42 $54.53 $53.50 3,591
2016-11-11 $53.97 $54.82 $53.97 $54.82 $53.78 1,087
2016-11-10 $54.32 $54.36 $54.21 $54.36 $53.33 1,736
2016-11-09 $54.04 $54.04 $53.24 $53.97 $52.95 3,318
2016-11-08 $53.42 $54.01 $53.42 $54.01 $52.99 408
2016-11-07 $53.24 $53.76 $53.24 $53.48 $52.47 7,295
2016-11-04 $52.67 $52.88 $52.43 $52.43 $51.44 4,304
2016-11-03 $52.71 $52.71 $52.57 $52.57 $51.58 838
2016-11-02 $52.97 $53.07 $52.62 $52.68 $51.69 1,930
2016-11-01 $53.92 $53.92 $53.17 $53.31 $52.30 2,110
2016-10-31 $53.58 $53.63 $53.45 $53.63 $52.62 648
2016-10-28 $53.91 $53.97 $53.56 $53.56 $52.55 9,864
2016-10-27 $53.78 $53.78 $53.34 $53.34 $52.33 484
2016-10-26 $54.12 $54.32 $54.12 $54.30 $53.27 1,085
2016-10-25 $54.78 $54.78 $54.16 $54.24 $53.22 1,152
2016-10-24 $54.29 $54.56 $54.29 $54.53 $53.50 1,126
2016-10-21 $53.65 $53.94 $53.65 $53.91 $52.89 696
2016-10-20 $53.94 $53.94 $53.88 $53.88 $52.86 781
2016-10-19 $54.13 $54.34 $54.13 $54.22 $53.20 1,662
2016-10-18 $54.23 $54.37 $54.12 $54.29 $53.26 5,416
2016-10-17 $54.05 $54.05 $53.92 $53.92 $52.90 809
2016-10-14 $54.31 $54.31 $54.30 $54.30 $53.27 1,564
2016-10-13 $53.95 $54.06 $53.94 $53.94 $52.92 3,654
2016-10-12 $53.87 $54.25 $53.84 $54.25 $53.23 1,216
2016-10-11 $54.45 $54.45 $54.12 $54.18 $53.16 1,534
2016-10-10 $55.23 $55.41 $55.23 $55.31 $54.27 3,317
2016-10-07 $55.06 $55.07 $54.83 $54.89 $53.85 992
2016-10-06 $55.26 $55.26 $55.26 $55.26 $54.21 158
2016-10-05 $55.31 $55.43 $55.26 $55.26 $54.21 3,020
2016-10-04 $55.51 $55.51 $54.97 $54.97 $53.93 828
2016-10-03 $55.24 $55.24 $55.24 $55.24 $54.20 333
2016-09-30 $55.37 $55.60 $55.37 $55.60 $54.55 1,350
2016-09-29 $55.59 $55.68 $55.35 $55.35 $54.30 4,413
2016-09-28 $55.25 $55.54 $55.21 $55.54 $54.49 1,700
2016-09-27 $54.77 $55.44 $54.77 $55.41 $54.36 1,570
2016-09-26 $55.15 $55.15 $54.96 $54.96 $53.92 7,002
2016-09-23 $55.49 $55.49 $55.43 $55.43 $54.38 626
2016-09-22 $55.44 $55.61 $55.44 $55.61 $54.56 2,876
2016-09-21 $54.62 $55.11 $54.60 $55.02 $53.98 4,172
2016-09-20 $54.60 $54.60 $54.31 $54.38 $53.35 6,116
2016-09-19 $54.55 $54.66 $54.18 $54.34 $53.31 11,414
2016-09-16 $54.22 $54.37 $54.07 $54.07 $53.05 10,810
2016-09-15 $54.26 $54.26 $54.26 $54.26 $53.08 180
2016-09-14 $54.27 $54.27 $54.26 $54.26 $53.08 233
2016-09-13 $54.34 $54.34 $53.90 $53.98 $52.81 3,746
2016-09-12 $54.21 $55.00 $53.98 $55.00 $53.81 2,398
2016-09-09 $55.17 $55.17 $54.47 $54.59 $53.41 6,219
2016-09-08 $55.63 $55.63 $55.63 $55.63 $54.43 648
2016-09-07 $55.84 $55.84 $55.84 $55.84 $54.63 390
2016-09-06 $55.46 $55.65 $55.46 $55.61 $54.40 550
2016-09-02 $55.56 $55.58 $55.36 $55.56 $54.36 3,004
2016-09-01 $54.95 $55.00 $54.86 $55.00 $53.81 928
2016-08-31 $54.82 $54.84 $54.72 $54.72 $53.54 959
2016-08-30 $54.74 $54.74 $54.74 $54.74 $53.55 519
2016-08-29 $54.86 $54.94 $54.86 $54.94 $53.75 428
2016-08-26 $54.61 $54.61 $54.49 $54.49 $53.31 1,287
2016-08-25 $54.53 $54.67 $54.53 $54.58 $53.40 2,182
2016-08-24 $54.63 $54.63 $54.48 $54.48 $53.30 970
2016-08-23 $54.65 $54.78 $54.65 $54.78 $53.60 1,762
2016-08-22 $54.09 $54.09 $54.09 $54.09 $52.92 431
2016-08-19 $53.96 $54.09 $53.93 $54.09 $52.92 2,064
2016-08-18 $53.97 $53.97 $53.95 $53.95 $52.78 1,482
2016-08-17 $53.71 $53.81 $53.56 $53.58 $52.42 1,469
2016-08-16 $54.23 $54.23 $54.00 $54.07 $52.90 3,654
2016-08-15 $54.19 $54.42 $54.19 $54.42 $53.24 924
2016-08-12 $54.14 $54.14 $54.14 $54.14 $52.97 184
2016-08-11 $54.00 $54.19 $54.00 $54.14 $52.97 6,705
2016-08-10 $53.78 $53.85 $53.78 $53.85 $52.69 462
2016-08-09 $54.01 $54.01 $53.89 $53.89 $52.72 1,495
2016-08-08 $53.95 $53.99 $53.83 $53.83 $52.66 5,096
2016-08-05 $53.99 $54.12 $53.99 $54.09 $52.91 3,294
2016-08-04 $53.41 $53.42 $53.40 $53.42 $52.26 1,268
2016-08-03 $52.93 $53.21 $52.93 $53.21 $52.06 1,817
2016-08-02 $53.25 $53.25 $53.25 $53.25 $52.09 269
2016-08-01 $53.84 $53.84 $53.80 $53.84 $52.67 665
2016-07-29 $53.62 $53.84 $53.36 $53.84 $52.67 21,378
2016-07-28 $53.69 $53.89 $53.69 $53.89 $52.72 4,636
2016-07-27 $53.70 $53.70 $53.69 $53.69 $52.52 785
2016-07-26 $53.67 $53.67 $53.67 $53.67 $52.51 525
2016-07-25 $53.49 $53.49 $53.40 $53.45 $52.29 867
2016-07-22 $53.07 $53.44 $52.80 $53.44 $52.28 5,550
2016-07-21 $53.25 $53.26 $52.85 $52.85 $51.70 1,507
2016-07-20 $53.08 $53.44 $53.08 $53.44 $52.28 1,880
2016-07-19 $52.87 $52.87 $52.74 $52.74 $51.60 3,664
2016-07-18 $53.00 $53.03 $52.87 $52.87 $51.73 901
2016-07-15 $53.18 $53.18 $52.74 $52.86 $51.72 8,363
2016-07-14 $53.10 $53.28 $53.10 $53.16 $52.01 1,774
2016-07-13 $52.75 $52.75 $52.75 $52.75 $51.61 1,364
2016-07-12 $52.48 $53.00 $52.48 $53.00 $51.85 1,889
2016-07-11 $52.40 $52.40 $52.29 $52.30 $51.17 2,249
2016-07-08 $51.75 $51.75 $51.73 $51.74 $50.62 1,707
2016-07-07 $50.34 $50.71 $50.34 $50.54 $49.44 4,747
2016-07-06 $50.07 $50.46 $50.00 $50.46 $49.37 1,909
2016-07-05 $50.45 $50.45 $50.08 $50.24 $49.15 4,114
2016-07-01 $50.56 $50.70 $50.56 $50.70 $49.60 1,149
2016-06-30 $50.12 $50.47 $50.12 $50.47 $49.38 3,009
2016-06-29 $49.12 $49.55 $49.07 $49.45 $48.38 3,318
2016-06-28 $48.54 $48.58 $48.24 $48.53 $47.48 4,432
2016-06-27 $48.96 $48.96 $47.79 $47.79 $46.76 3,477
2016-06-24 $50.18 $50.43 $49.49 $49.73 $48.65 2,252
2016-06-23 $51.50 $51.99 $51.50 $51.95 $50.83 3,475
2016-06-22 $51.55 $51.55 $51.29 $51.29 $50.18 2,452
2016-06-21 $51.75 $51.75 $51.68 $51.71 $50.59 897
2016-06-20 $51.79 $51.84 $51.56 $51.56 $50.44 10,533
2016-06-17 $51.28 $51.28 $50.63 $50.64 $49.54 1,550
2016-06-16 $50.67 $50.67 $50.48 $50.53 $49.41 1,206
2016-06-15 $51.43 $51.43 $51.43 $51.43 $50.29 306
2016-06-14 $51.09 $51.09 $50.84 $50.84 $49.71 1,631
2016-06-13 $51.25 $51.25 $50.96 $50.97 $49.84 2,145
2016-06-10 $51.43 $51.43 $51.34 $51.34 $50.20 555
2016-06-09 $52.18 $52.18 $52.04 $52.11 $50.95 3,016
2016-06-08 $52.37 $52.45 $52.19 $52.45 $51.29 2,461
2016-06-07 $52.09 $52.31 $52.09 $52.19 $51.03 13,978
2016-06-06 $51.81 $52.22 $51.68 $52.11 $50.95 5,577
2016-06-03 $51.97 $51.97 $51.23 $51.52 $50.38 7,455
2016-06-02 $51.39 $51.92 $51.39 $51.92 $50.77 13,987
2016-06-01 $51.14 $51.49 $51.11 $51.49 $50.34 1,739
2016-05-31 $50.79 $51.04 $50.77 $50.79 $49.66 2,902
2016-05-27 $50.37 $50.61 $50.37 $50.61 $49.49 2,464
2016-05-26 $50.11 $50.19 $50.09 $50.19 $49.07 4,856
2016-05-25 $50.02 $50.16 $49.91 $50.01 $48.90 4,576
2016-05-24 $49.48 $49.97 $49.48 $49.93 $48.82 8,212
2016-05-23 $49.01 $49.02 $48.84 $48.84 $47.75 859
2016-05-20 $48.50 $48.67 $48.50 $48.67 $47.59 1,090
2016-05-19 $47.88 $48.03 $47.83 $48.03 $46.96 1,325
2016-05-18 $48.13 $48.24 $47.89 $48.24 $47.17 3,034
2016-05-17 $48.46 $48.64 $48.23 $48.23 $47.16 4,807
2016-05-16 $48.25 $48.79 $48.25 $48.79 $47.71 1,318
2016-05-13 $48.06 $48.26 $48.06 $48.26 $47.18 568
2016-05-12 $48.48 $48.66 $48.00 $48.28 $47.21 1,886
2016-05-11 $48.81 $48.99 $48.61 $48.61 $47.53 3,810
2016-05-10 $48.17 $48.61 $48.17 $48.61 $47.53 417
2016-05-09 $47.75 $48.20 $47.75 $48.06 $46.99 1,913
2016-05-06 $47.31 $47.79 $47.22 $47.79 $46.73 1,337
2016-05-05 $47.97 $48.18 $47.72 $47.72 $46.66 1,816
2016-05-04 $48.07 $48.18 $47.80 $47.88 $46.82 1,534
2016-05-03 $48.87 $48.87 $48.30 $48.32 $47.25 13,231
2016-05-02 $48.55 $48.90 $48.55 $48.90 $47.82 842
2016-04-29 $48.61 $48.61 $48.27 $48.55 $47.47 5,899
2016-04-28 $49.66 $49.66 $49.66 $49.66 $48.56 397
2016-04-27 $49.23 $49.23 $48.97 $48.97 $47.88 408
2016-04-26 $49.02 $49.15 $48.94 $49.10 $48.01 20,947
2016-04-25 $48.99 $48.99 $48.86 $48.86 $47.77 1,718
2016-04-22 $48.88 $49.15 $48.88 $48.94 $47.86 4,941
2016-04-21 $49.25 $49.32 $49.05 $49.09 $48.00 1,390
2016-04-20 $48.66 $49.15 $48.63 $49.15 $48.06 2,806
2016-04-19 $48.74 $48.79 $48.38 $48.56 $47.48 2,363
2016-04-18 $48.07 $48.58 $48.07 $48.58 $47.50 828
2016-04-15 $47.80 $48.07 $47.80 $48.01 $46.94 4,341
2016-04-14 $47.82 $48.01 $47.72 $47.86 $46.80 3,922
2016-04-13 $46.66 $47.94 $46.66 $47.94 $46.87 4,046
2016-04-12 $46.74 $46.74 $46.54 $46.60 $45.57 5,721
2016-04-11 $47.34 $47.38 $46.65 $46.65 $45.61 3,060
2016-04-08 $47.25 $47.25 $46.98 $46.98 $45.94 753
2016-04-07 $47.21 $47.28 $47.01 $47.01 $45.97 1,818
2016-04-06 $47.43 $47.81 $47.43 $47.72 $46.65 5,838
2016-04-05 $47.49 $47.49 $47.22 $47.22 $46.17 4,885
2016-04-04 $47.80 $47.88 $47.80 $47.88 $46.82 418
2016-04-01 $47.55 $47.80 $47.55 $47.80 $46.74 987
2016-03-31 $47.63 $47.89 $47.63 $47.89 $46.83 2,887
2016-03-30 $47.27 $47.55 $47.27 $47.55 $46.49 1,817
2016-03-29 $46.51 $47.30 $46.51 $47.30 $46.25 10,030
2016-03-28 $45.90 $46.08 $45.90 $46.08 $45.06 686
2016-03-24 $45.74 $46.04 $45.74 $46.04 $45.02 1,092
2016-03-23 $46.56 $46.56 $45.73 $45.73 $44.71 2,895
2016-03-22 $46.77 $46.77 $46.76 $46.76 $45.72 1,401
2016-03-21 $46.54 $46.72 $46.54 $46.69 $45.65 1,763
2016-03-18 $46.61 $46.68 $46.51 $46.62 $45.59 6,614
2016-03-17 $45.89 $46.52 $45.89 $46.52 $45.40 1,272
2016-03-16 $45.40 $45.91 $45.40 $45.91 $44.81 1,394
2016-03-15 $45.41 $45.41 $45.34 $45.34 $44.25 1,444
2016-03-14 $45.95 $46.22 $45.95 $46.13 $45.02 2,768
2016-03-11 $45.50 $45.97 $45.50 $45.93 $44.83 3,137
2016-03-10 $45.54 $45.54 $44.91 $45.09 $44.01 1,998
2016-03-09 $45.79 $45.79 $45.56 $45.75 $44.65 2,002
2016-03-08 $46.39 $46.39 $45.69 $45.69 $44.59 2,128
2016-03-07 $46.56 $46.79 $46.47 $46.62 $45.51 3,026
2016-03-04 $46.60 $46.97 $46.21 $46.60 $45.48 1,409
2016-03-03 $46.03 $46.47 $46.03 $46.47 $45.35 1,636
2016-03-02 $45.67 $46.01 $45.67 $46.01 $44.91 1,106
2016-03-01 $45.55 $45.83 $45.52 $45.83 $44.73 3,590
2016-02-29 $45.22 $45.22 $45.22 $45.22 $44.14 588
2016-02-26 $44.77 $44.83 $44.68 $44.83 $43.76 3,293
2016-02-25 $43.70 $44.14 $43.70 $44.12 $43.06 2,212
2016-02-24 $42.75 $43.98 $42.75 $43.94 $42.89 2,499
2016-02-23 $43.64 $43.64 $43.37 $43.43 $42.39 1,456
2016-02-22 $43.71 $43.84 $43.65 $43.77 $42.72 10,288
2016-02-19 $42.41 $43.25 $42.41 $43.22 $42.18 16,619
2016-02-18 $43.05 $43.05 $42.71 $42.76 $41.74 1,323
2016-02-17 $42.40 $42.99 $42.28 $42.90 $41.87 17,622
2016-02-16 $41.28 $41.99 $41.18 $41.92 $40.92 4,447
2016-02-12 $40.38 $40.95 $40.28 $40.86 $39.88 14,558
2016-02-11 $39.75 $40.36 $39.62 $40.29 $39.32 8,825
2016-02-10 $40.30 $40.69 $40.14 $40.23 $39.27 17,665
2016-02-09 $40.15 $40.69 $39.98 $39.98 $39.02 25,942
2016-02-08 $41.18 $41.21 $39.75 $39.82 $38.86 5,525
2016-02-05 $42.64 $42.64 $41.85 $41.90 $40.89 4,628
2016-02-04 $44.13 $44.57 $44.13 $44.40 $43.34 2,413
2016-02-03 $43.74 $44.11 $43.50 $44.09 $43.03 13,583
2016-02-02 $45.17 $45.17 $44.05 $44.05 $42.99 3,774
2016-02-01 $45.05 $45.43 $44.72 $45.42 $44.33 17,299
2016-01-29 $44.56 $44.77 $44.56 $44.77 $43.70 3,865
2016-01-28 $43.99 $44.00 $43.65 $43.79 $42.74 3,086
2016-01-27 $44.37 $44.50 $43.69 $43.77 $42.72 3,568
2016-01-26 $44.65 $44.65 $44.63 $44.64 $43.57 3,762
2016-01-25 $45.23 $45.25 $44.28 $44.28 $43.22 2,529
2016-01-22 $44.33 $45.29 $44.33 $45.28 $44.20 3,668
2016-01-21 $44.38 $44.78 $44.19 $44.19 $43.14 7,530
2016-01-20 $43.71 $44.33 $42.64 $44.33 $43.27 8,216
2016-01-19 $45.16 $45.16 $43.72 $43.72 $42.67 5,172
2016-01-15 $44.84 $44.84 $44.07 $44.82 $43.75 7,375
2016-01-14 $44.87 $45.80 $44.86 $45.74 $44.64 3,499
2016-01-13 $46.42 $46.44 $44.56 $45.11 $44.03 17,420
2016-01-12 $46.31 $46.64 $45.63 $46.24 $45.13 6,982
2016-01-11 $46.29 $46.29 $45.57 $45.70 $44.61 4,972
2016-01-08 $47.11 $47.19 $46.88 $46.88 $45.76 3,361
2016-01-07 $47.52 $47.55 $46.83 $46.83 $45.71 2,325
2016-01-06 $48.23 $48.38 $47.90 $48.02 $46.87 4,236
2016-01-05 $48.59 $48.80 $48.59 $48.75 $47.59 7,547
2016-01-04 $49.53 $49.53 $48.58 $48.84 $47.67 13,448
2015-12-31 $50.50 $50.87 $50.50 $50.72 $49.50 824
2015-12-30 $51.34 $51.34 $51.20 $51.20 $49.97 2,066
2015-12-29 $51.19 $51.19 $51.19 $51.19 $49.96 410
2015-12-28 $50.84 $50.84 $50.50 $50.83 $49.61 5,643
2015-12-24 $50.81 $50.81 $50.81 $50.81 $49.59 50
2015-12-23 $50.50 $50.81 $50.50 $50.81 $49.59 3,804
2015-12-22 $49.88 $50.17 $49.69 $50.17 $48.97 1,895
2015-12-21 $49.85 $49.85 $49.32 $49.65 $48.46 14,736
2015-12-18 $50.17 $50.17 $49.55 $49.55 $48.36 3,705
2015-12-17 $51.44 $51.44 $50.63 $50.63 $49.23 4,927
2015-12-16 $50.75 $51.25 $50.70 $51.25 $49.83 4,902
2015-12-15 $50.26 $50.63 $50.26 $50.50 $49.10 2,389
2015-12-14 $49.79 $49.95 $49.44 $49.95 $48.57 3,470
2015-12-11 $50.66 $50.71 $49.85 $49.85 $48.47 3,628
2015-12-10 $51.05 $51.47 $51.05 $51.47 $50.05 1,034
2015-12-09 $51.73 $51.73 $51.05 $51.05 $49.64 1,180
2015-12-08 $51.28 $51.78 $51.28 $51.72 $50.29 19,614
2015-12-07 $52.26 $52.26 $51.59 $51.62 $50.19 6,202
2015-12-04 $52.13 $52.23 $52.13 $52.23 $50.79 1,332
2015-12-03 $52.63 $52.63 $51.60 $51.71 $50.28 3,531
2015-12-02 $52.95 $52.95 $52.57 $52.58 $51.12 3,393
2015-12-01 $52.57 $52.60 $52.52 $52.60 $51.15 559
2015-11-30 $52.61 $52.61 $52.38 $52.38 $50.93 3,175
2015-11-27 $52.44 $52.48 $52.30 $52.47 $51.02 780
2015-11-25 $52.14 $52.38 $52.14 $52.38 $50.93 2,800
2015-11-24 $51.71 $51.96 $51.30 $51.96 $50.52 3,020
2015-11-23 $51.90 $51.90 $51.63 $51.82 $50.39 2,374
2015-11-20 $51.91 $52.00 $51.81 $51.86 $50.43 4,463
2015-11-19 $51.77 $51.82 $51.65 $51.67 $50.25 1,480
2015-11-18 $51.03 $51.48 $50.93 $51.46 $50.03 3,157
2015-11-17 $50.72 $51.30 $50.72 $50.83 $49.42 26,677
2015-11-16 $50.44 $50.52 $50.38 $50.52 $49.12 999
2015-11-13 $51.02 $51.02 $50.44 $50.44 $49.05 2,791
2015-11-12 $51.58 $51.72 $51.21 $51.26 $49.84 2,398
2015-11-11 $51.68 $51.98 $51.68 $51.70 $50.27 2,156
2015-11-10 $51.54 $51.77 $51.43 $51.75 $50.32 7,667
2015-11-09 $52.25 $52.25 $51.83 $51.83 $50.40 1,753
2015-11-06 $51.81 $52.35 $51.81 $52.24 $50.80 6,095
2015-11-05 $51.32 $51.56 $51.32 $51.56 $50.13 1,539
2015-11-04 $51.50 $51.61 $51.50 $51.56 $50.13 1,418
2015-11-03 $51.02 $51.32 $50.91 $51.32 $49.90 1,681
2015-11-02 $50.49 $51.07 $50.48 $50.99 $49.58 7,575
2015-10-30 $50.51 $50.58 $50.37 $50.39 $49.00 1,534
2015-10-29 $50.52 $50.63 $50.17 $50.28 $48.89 15,382
2015-10-28 $49.49 $50.16 $49.49 $50.16 $48.77 875
2015-10-27 $49.89 $49.93 $49.35 $49.35 $47.99 3,149
2015-10-26 $50.32 $50.33 $50.08 $50.17 $48.78 6,201
2015-10-23 $50.16 $50.22 $49.91 $50.19 $48.80 20,472
2015-10-22 $49.14 $49.93 $49.14 $49.59 $48.22 1,336
2015-10-21 $49.18 $49.47 $48.89 $49.10 $47.74 1,307
2015-10-20 $49.88 $50.06 $49.50 $49.59 $48.22 21,324
2015-10-19 $50.03 $50.19 $49.89 $49.89 $48.51 1,684
2015-10-16 $49.87 $49.87 $49.54 $49.80 $48.43 2,754
2015-10-15 $49.14 $49.64 $49.14 $49.64 $48.27 1,664
2015-10-14 $49.38 $49.55 $48.91 $48.91 $47.56 3,601
2015-10-13 $50.08 $50.12 $49.41 $49.41 $48.04 2,678
2015-10-12 $50.16 $50.16 $49.82 $49.85 $48.47 4,875
2015-10-09 $49.64 $50.02 $49.64 $49.89 $48.51 9,497
2015-10-08 $49.41 $49.66 $49.11 $49.59 $48.22 7,245
2015-10-07 $48.61 $49.23 $48.61 $49.23 $47.87 3,976
2015-10-06 $48.82 $48.82 $48.40 $48.47 $47.13 3,065
2015-10-05 $47.96 $48.63 $47.96 $48.63 $47.29 5,343
2015-10-02 $46.49 $47.67 $46.27 $47.67 $46.35 14,058
2015-10-01 $46.75 $46.84 $46.45 $46.64 $45.35 3,482
2015-09-30 $46.49 $46.74 $46.43 $46.70 $45.41 7,742
2015-09-29 $46.20 $46.48 $46.00 $46.00 $44.73 9,387
2015-09-28 $47.48 $47.48 $46.36 $46.44 $45.16 19,630
2015-09-25 $48.09 $48.16 $47.55 $47.66 $46.34 2,832
2015-09-24 $47.74 $47.80 $47.55 $47.80 $46.48 59,115
2015-09-23 $48.50 $48.50 $48.22 $48.22 $46.88 2,405
2015-09-22 $48.49 $48.49 $48.18 $48.18 $46.85 624
2015-09-21 $49.05 $49.42 $48.90 $48.95 $47.60 4,060
2015-09-18 $48.77 $48.79 $48.76 $48.79 $47.44 952
2015-09-17 $49.26 $49.76 $49.22 $49.22 $47.84 62,478
2015-09-16 $48.86 $49.22 $48.86 $49.15 $47.77 3,372
2015-09-15 $48.80 $48.96 $48.72 $48.96 $47.58 2,277
2015-09-14 $48.51 $48.51 $48.28 $48.37 $47.01 2,004
2015-09-11 $48.10 $48.10 $48.10 $48.10 $46.75 944
2015-09-10 $95.90 $96.68 $95.90 $96.38 $46.83 6,062
2015-09-09 $97.50 $97.50 $95.96 $95.96 $46.63 1,376
2015-09-08 $96.79 $96.94 $96.79 $96.94 $47.11 13,018
2015-09-04 $94.53 $94.72 $94.53 $94.72 $46.03 480
2015-09-03 $96.00 $96.28 $95.42 $95.42 $46.37 9,160
2015-09-02 $94.43 $94.50 $93.29 $94.44 $45.89 15,332

SPDR S&P Software & Services ETF (XSW) News Headlines

Recent SPDR S&P Software & Services ETF (XSW) News
Similar Companies to SPDR S&P Software & Services ETF (XSW) 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.