PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund (ZROZ) Exchange: NYSE ARCA

Data as of May 2, 2025

$68.13 ($0.55) 0.81%

PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund - Daily Information
Click for more stock information on PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund.
Daily Information Data
Date May 2, 2025
Open $68.20
Previous Close $68.13
High $68.47
Low $67.83
Adjusted Open $68.20
Previous Adjusted Close $68.13
Adjusted High $68.47
Adjusted Low $67.83

About PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund (ZROZ)

The Fund seeks to achieve its investment objective by investing under normal circumstances at least 80% of its total assets (exclusive of collateral held from securities lending) in the component securities ("Component Securities") of The BofA Merrill Lynch Long US Treasury Principal STRIPS Index℠ (the "Underlying Index"). The Fund may invest the remainder of its assets in Fixed Income Instruments that are not Component Securities, but which Pacific Investment Management Company LLC ("PIMCO") believes will help the Fund track its Underlying Index, as well as in cash and investment grade, liquid short-term instruments, forwards or derivatives, such as options, futures contracts or swap agreements, and shares of affiliated bond funds. "Fixed Income Instruments" include bonds, debt securities and other similar instruments issued by various U.S. and non-U.S. public- or private-sector entities. The average portfolio duration of this Fund will closely correspond to the portfolio duration of the securities comprising its Underlying Index, as calculated by PIMCO, which as of September 30, 2014 was 28.75 years. Duration is a measure used to determine the sensitivity of a security's price to changes in interest rates. The longer a security's duration, the more sensitive it will be to changes in interest rates.The Underlying Index is an unmanaged index comprised of long maturity Separate Trading of Registered Interest and Principal of Securities ("STRIPS") representing the final principal payment of U.S. Treasury bonds. The principal STRIPS comprising the Underlying Index must have 25 years or more remaining term to final maturity and must be stripped from U.S. Treasury bonds having at least $1 billion in outstanding face value. As of September 30, 2014, there were 20 issues in the Underlying Index. Index constituents are capitalization-weighted based on the security prices times an assumed face value of $1 billion per constituent security. The Underlying Index is rebalanced quarterly on March 31, June 30, September 30 and December 31, based on information available up to and including the third business day before the last business day of the rebalancing month. Securities that no longer meet the qualifying criteria during the course of the quarter remain in the Underlying Index until the next quarterly rebalancing date at which point they are dropped from the Underlying Index. It is not possible to invest directly in the Underlying Index. The Underlying Index does not reflect deductions for fees, expenses or taxes.PIMCO uses an indexing approach in managing the Fund's investments. The Fund employs a representative sampling strategy in seeking to achieve its investment objective. In using this strategy, PIMCO seeks to invest in a combination of Component Securities and other instruments such that the combination effectively provides exposure to the Underlying Index. In using a representative sampling strategy, the Fund may not track its Underlying Index with the same degree of accuracy as a fund that replicates the composition of the Underlying Index. Unlike many investment companies, the Fund does not attempt to outperform the index the Fund tracks. An indexing approach may eliminate the chance that the Fund will substantially outperform its Underlying Index but also may reduce some of the risks of active management. Indexing seeks to achieve lower costs by keeping portfolio turnover low in comparison to actively managed investment companies.The Fund may invest in derivative instruments, such as options, futures contracts or swap agreements. The Fund may purchase and sell securities on a when-issued, delayed delivery or forward commitment basis. The Fund may, without limitation, seek to obtain market exposure to the securities in which it primarily invests by entering into a series of purchase and sale contracts or by using other investment techniques (such as buy backs). The "total return" sought by the Fund consists of income earned on the Fund's investments, plus capital appreciation, if any, which generally arises from decreases in interest rates.

Historical Stock Data for PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund (ZROZ)

Date Open High Low Close Adj.Close Volume
2025-04-25 $68.20 $68.47 $67.83 $68.13 $68.13 116,116
2025-04-24 $67.15 $67.64 $66.90 $67.58 $67.58 306,216
2025-04-23 $68.48 $68.70 $66.20 $66.31 $66.31 288,844
2025-04-22 $65.66 $65.93 $65.12 $65.20 $65.20 206,757
2025-04-21 $65.33 $65.83 $64.59 $64.73 $64.73 443,199
2025-04-17 $67.33 $67.48 $66.15 $66.53 $66.53 280,491
2025-04-16 $67.14 $67.94 $66.63 $67.61 $67.61 1,732,083
2025-04-15 $66.36 $67.64 $66.20 $67.32 $67.32 479,412
2025-04-14 $66.86 $67.45 $66.04 $66.93 $66.93 663,064
2025-04-11 $64.70 $67.09 $63.89 $66.71 $66.71 1,474,750
2025-04-10 $67.08 $67.62 $65.31 $65.42 $65.42 1,089,227
2025-04-09 $66.78 $68.86 $64.72 $68.74 $68.74 1,281,983
2025-04-08 $69.04 $70.48 $67.72 $67.87 $67.87 959,876
2025-04-07 $72.08 $72.44 $69.50 $70.00 $70.00 1,198,651
2025-04-04 $74.40 $75.06 $73.58 $73.58 $73.58 1,106,191
2025-04-03 $73.13 $73.40 $72.10 $72.10 $72.10 693,483
2025-04-02 $73.27 $73.27 $71.04 $71.92 $71.92 283,746
2025-04-01 $71.75 $72.62 $71.66 $72.05 $72.05 491,912
2025-03-31 $71.98 $72.07 $70.91 $71.63 $70.86 308,665
2025-03-28 $70.29 $70.80 $70.09 $70.46 $69.71 298,120
2025-03-27 $68.97 $69.35 $68.71 $69.09 $68.35 283,009
2025-03-26 $69.85 $70.04 $69.41 $69.54 $68.80 222,147
2025-03-25 $70.08 $70.69 $69.93 $70.31 $69.56 279,081
2025-03-24 $70.89 $71.02 $70.28 $70.28 $69.53 425,784
2025-03-21 $72.44 $72.47 $71.38 $71.59 $70.82 252,976
2025-03-20 $73.68 $73.79 $72.20 $72.63 $71.85 202,660
2025-03-19 $71.82 $72.48 $71.58 $72.29 $71.52 220,038
2025-03-18 $71.23 $72.36 $71.13 $71.95 $71.18 217,590
2025-03-17 $71.96 $72.51 $71.52 $71.68 $70.91 176,584
2025-03-14 $70.95 $71.44 $70.68 $71.13 $70.37 134,506
2025-03-13 $70.39 $71.83 $70.09 $71.69 $70.92 369,889
2025-03-12 $71.14 $71.48 $70.71 $70.77 $70.01 176,722
2025-03-11 $72.29 $72.84 $71.13 $71.43 $70.66 347,649
2025-03-10 $72.54 $73.16 $72.22 $72.48 $71.70 528,766
2025-03-07 $72.54 $72.59 $71.02 $71.34 $71.34 264,945
2025-03-06 $71.93 $72.29 $70.86 $71.72 $71.72 216,589
2025-03-05 $73.04 $73.35 $71.88 $72.01 $72.01 451,483
2025-03-04 $74.32 $74.60 $72.71 $72.96 $72.96 916,005
2025-03-03 $73.15 $74.73 $73.08 $74.67 $74.67 595,616
2025-02-28 $73.24 $74.13 $72.77 $73.71 $73.71 403,080
2025-02-27 $72.83 $73.34 $72.32 $72.51 $72.51 231,218
2025-02-26 $72.98 $73.80 $72.65 $73.47 $73.47 217,095
2025-02-25 $72.18 $72.94 $71.98 $72.82 $72.82 483,616
2025-02-24 $70.15 $71.02 $70.07 $70.82 $70.82 208,176
2025-02-21 $69.67 $70.90 $69.58 $70.77 $70.77 355,336
2025-02-20 $69.03 $69.45 $69.03 $69.09 $69.09 273,259
2025-02-19 $68.54 $69.13 $68.41 $68.70 $68.70 259,564
2025-02-18 $69.21 $69.60 $68.56 $68.59 $68.59 195,483
2025-02-14 $70.38 $70.79 $69.97 $70.06 $70.06 315,536
2025-02-13 $68.79 $69.95 $68.79 $69.57 $69.57 276,714
2025-02-12 $67.90 $68.33 $67.27 $67.82 $67.82 252,865
2025-02-11 $69.34 $69.50 $69.13 $69.27 $69.27 168,194
2025-02-10 $70.26 $70.63 $69.68 $69.88 $69.88 223,222
2025-02-07 $70.32 $70.66 $69.99 $70.37 $70.37 371,988
2025-02-06 $71.24 $71.55 $70.77 $71.11 $71.11 265,715
2025-02-05 $70.60 $71.53 $70.57 $71.12 $71.12 338,345
2025-02-04 $68.16 $69.25 $68.05 $69.19 $69.19 492,831
2025-02-03 $69.47 $70.18 $68.53 $68.87 $68.87 538,334
2025-01-31 $68.81 $69.10 $67.50 $67.90 $67.90 243,554
2025-01-30 $68.85 $69.27 $68.58 $68.64 $68.64 200,115
2025-01-29 $68.99 $69.23 $67.93 $68.43 $68.43 254,457
2025-01-28 $68.17 $68.64 $67.98 $68.51 $68.51 809,012
2025-01-27 $68.65 $68.96 $68.26 $68.79 $68.79 483,371
2025-01-24 $66.87 $67.65 $66.77 $67.51 $67.51 239,161
2025-01-23 $66.92 $67.38 $66.66 $67.02 $67.02 425,164
2025-01-22 $68.55 $68.71 $67.86 $68.14 $68.14 273,708
2025-01-21 $68.70 $69.01 $68.32 $68.73 $68.73 630,928
2025-01-17 $68.11 $68.11 $67.52 $67.66 $67.66 466,777
2025-01-16 $67.19 $67.94 $66.66 $67.52 $67.52 726,523
2025-01-15 $67.17 $67.50 $66.74 $67.19 $67.19 545,372
2025-01-14 $65.52 $65.68 $65.04 $65.49 $65.49 652,508
2025-01-13 $65.90 $66.07 $65.23 $65.72 $65.72 559,238
2025-01-10 $65.22 $66.17 $65.14 $65.96 $65.96 701,185
2025-01-08 $65.56 $66.42 $65.30 $66.24 $66.24 452,573
2025-01-07 $67.12 $67.37 $66.04 $66.16 $66.16 1,679,613
2025-01-06 $67.86 $68.06 $67.27 $67.67 $67.67 971,539
2025-01-03 $68.80 $69.00 $68.02 $68.18 $68.18 849,327
2025-01-02 $68.96 $69.36 $68.20 $68.63 $68.63 788,819
2024-12-31 $69.50 $69.70 $68.51 $68.62 $68.62 706,573
2024-12-30 $70.08 $70.27 $69.81 $70.03 $69.18 631,167
2024-12-27 $69.62 $70.09 $69.16 $69.20 $68.36 567,050
2024-12-26 $69.41 $70.34 $69.40 $70.19 $69.34 283,976
2024-12-24 $69.02 $70.29 $69.02 $70.16 $69.31 393,900
2024-12-23 $70.62 $70.65 $69.68 $69.85 $69.01 826,541
2024-12-20 $71.12 $71.68 $70.77 $70.85 $70.85 477,496
2024-12-19 $70.85 $71.20 $69.88 $70.72 $70.72 1,210,117
2024-12-18 $73.05 $73.58 $72.24 $72.39 $72.39 659,961
2024-12-17 $73.17 $73.81 $73.15 $73.47 $73.47 424,705
2024-12-16 $73.22 $73.27 $72.50 $73.04 $73.04 473,971
2024-12-13 $73.36 $73.46 $72.59 $72.81 $72.81 425,081
2024-12-12 $74.52 $74.64 $73.73 $73.86 $73.86 413,891
2024-12-11 $76.52 $76.76 $75.17 $75.24 $75.24 240,853
2024-12-10 $76.49 $76.99 $76.47 $76.54 $76.54 279,155
2024-12-09 $77.83 $77.87 $77.11 $77.24 $77.24 297,308
2024-12-06 $78.89 $79.14 $77.98 $78.57 $78.57 500,620
2024-12-05 $77.80 $78.65 $77.73 $78.40 $78.40 469,430
2024-12-04 $76.20 $78.32 $76.16 $78.16 $78.16 1,023,460
2024-12-03 $77.90 $78.04 $76.68 $76.79 $76.79 558,111
2024-12-02 $77.15 $78.25 $76.83 $77.81 $77.81 314,174
2024-11-29 $77.21 $77.44 $76.73 $77.36 $77.36 408,433
2024-11-27 $76.22 $76.69 $75.78 $76.22 $76.22 406,367
2024-11-26 $75.10 $75.57 $74.73 $75.50 $75.50 356,179
2024-11-25 $75.07 $75.93 $74.90 $75.85 $75.85 354,260
2024-11-22 $72.77 $73.18 $72.43 $72.82 $72.82 262,063
2024-11-21 $72.76 $73.22 $72.13 $72.57 $72.57 273,021
2024-11-20 $72.32 $73.23 $72.26 $72.73 $72.73 504,392
2024-11-19 $73.22 $73.56 $72.99 $73.13 $73.13 252,517
2024-11-18 $71.66 $73.00 $71.36 $72.44 $72.44 260,181
2024-11-15 $72.30 $73.11 $71.87 $72.46 $72.46 716,984
2024-11-14 $73.14 $73.68 $72.75 $72.87 $72.87 513,658
2024-11-13 $74.50 $74.57 $72.00 $72.08 $72.08 731,161
2024-11-12 $74.39 $75.08 $73.30 $73.56 $73.56 615,613
2024-11-11 $75.53 $75.55 $74.51 $75.33 $75.33 232,304
2024-11-08 $75.01 $75.83 $74.82 $75.81 $75.81 485,797
2024-11-07 $73.39 $74.40 $73.28 $74.05 $74.05 565,883
2024-11-06 $72.04 $73.37 $71.94 $72.85 $72.85 880,486
2024-11-05 $75.38 $76.56 $74.88 $76.35 $76.35 519,207
2024-11-04 $75.53 $75.96 $74.75 $75.62 $75.62 398,576
2024-11-01 $75.58 $75.91 $73.69 $73.69 $73.69 486,076
2024-10-31 $75.30 $76.22 $74.92 $75.57 $75.57 420,587
2024-10-30 $75.82 $76.42 $74.99 $75.35 $75.35 818,091
2024-10-29 $73.63 $74.73 $73.37 $74.69 $74.69 481,599
2024-10-28 $74.88 $74.88 $73.81 $74.58 $74.58 424,543
2024-10-25 $75.76 $75.76 $74.53 $74.79 $74.79 392,401
2024-10-24 $74.81 $75.69 $74.45 $75.33 $75.33 330,743
2024-10-23 $74.18 $74.90 $73.97 $74.65 $74.65 459,079
2024-10-22 $75.21 $75.26 $74.41 $74.98 $74.98 2,122,582
2024-10-21 $75.55 $75.60 $74.58 $74.59 $74.59 642,146
2024-10-18 $76.93 $77.24 $76.67 $76.86 $76.86 438,276
2024-10-17 $77.39 $77.56 $76.50 $76.68 $76.68 475,937
2024-10-16 $78.81 $79.09 $78.39 $78.68 $78.68 392,772
2024-10-15 $77.42 $78.24 $77.31 $78.24 $78.24 382,708
2024-10-14 $75.50 $76.49 $75.48 $76.36 $76.36 309,436
2024-10-11 $76.20 $76.90 $76.09 $76.38 $76.38 237,530
2024-10-10 $77.11 $77.11 $76.18 $76.99 $76.99 2,829,501
2024-10-09 $77.87 $78.24 $77.40 $77.76 $77.76 364,787
2024-10-08 $77.52 $78.29 $77.39 $78.22 $78.22 298,387
2024-10-07 $78.32 $78.67 $77.99 $78.07 $78.07 580,244
2024-10-04 $78.78 $79.46 $78.71 $78.90 $78.90 994,215
2024-10-03 $81.06 $81.23 $80.24 $80.34 $80.34 298,348
2024-10-02 $80.97 $81.45 $80.63 $81.35 $81.35 553,027
2024-10-01 $82.93 $83.71 $82.41 $82.59 $82.59 471,280
2024-09-30 $83.03 $83.05 $82.11 $82.42 $81.67 234,048
2024-09-27 $82.89 $83.13 $82.41 $82.66 $82.66 223,225
2024-09-26 $82.14 $82.50 $81.37 $82.23 $82.23 339,953
2024-09-25 $82.53 $82.53 $81.81 $81.86 $81.86 308,409
2024-09-24 $82.06 $83.20 $81.82 $83.09 $83.09 498,451
2024-09-23 $82.70 $83.46 $82.07 $83.00 $83.00 456,949
2024-09-20 $83.52 $83.69 $83.10 $83.33 $83.33 316,562
2024-09-19 $83.40 $83.98 $83.29 $83.98 $83.98 513,304
2024-09-18 $85.42 $86.04 $84.45 $84.48 $84.48 421,435
2024-09-17 $87.12 $87.36 $86.06 $86.10 $86.10 656,113
2024-09-16 $85.71 $86.87 $85.53 $86.76 $86.76 336,690
2024-09-13 $85.72 $85.80 $85.05 $85.44 $85.44 221,500
2024-09-12 $85.51 $85.78 $84.76 $85.30 $85.30 327,841
2024-09-11 $85.81 $86.81 $85.70 $85.99 $85.99 449,592
2024-09-10 $85.04 $86.36 $84.97 $86.07 $86.07 507,255
2024-09-09 $84.38 $85.37 $84.11 $85.23 $85.23 350,622
2024-09-06 $84.76 $86.36 $84.35 $84.49 $84.49 459,129
2024-09-05 $84.43 $85.05 $83.77 $84.92 $84.92 302,232
2024-09-04 $82.51 $83.98 $82.45 $83.97 $83.97 223,492
2024-09-03 $82.23 $82.75 $81.95 $82.57 $82.57 291,560
2024-08-30 $82.00 $82.52 $80.50 $80.64 $80.64 263,438
2024-08-29 $81.59 $81.96 $81.30 $81.85 $81.85 190,728
2024-08-28 $82.40 $82.60 $82.00 $82.23 $82.23 144,565
2024-08-27 $81.64 $82.42 $81.50 $82.10 $82.10 270,599
2024-08-26 $83.32 $83.32 $82.44 $82.60 $82.60 259,904
2024-08-23 $82.80 $83.27 $82.36 $82.90 $82.90 244,960
2024-08-22 $82.88 $82.93 $81.75 $82.11 $82.11 678,176
2024-08-21 $83.60 $84.13 $82.86 $83.59 $83.59 283,154
2024-08-20 $83.06 $83.84 $82.77 $83.60 $83.60 435,918
2024-08-19 $81.95 $82.87 $81.87 $82.52 $82.52 279,885
2024-08-16 $81.89 $82.08 $81.40 $81.96 $81.96 504,471
2024-08-15 $80.38 $81.40 $80.13 $81.35 $81.35 606,143
2024-08-14 $81.85 $82.53 $81.68 $82.26 $82.26 534,800
2024-08-13 $81.38 $81.47 $81.00 $81.36 $81.36 501,196
2024-08-12 $79.86 $80.86 $79.61 $80.68 $80.68 191,199
2024-08-09 $80.33 $80.40 $79.85 $80.16 $80.16 586,652
2024-08-08 $78.58 $78.99 $78.13 $78.99 $78.99 686,287
2024-08-07 $79.59 $80.32 $79.00 $79.41 $79.41 517,273
2024-08-06 $82.52 $82.88 $80.67 $80.70 $80.70 743,296
2024-08-05 $84.44 $84.67 $82.13 $83.47 $83.47 1,023,087
2024-08-02 $80.73 $82.57 $80.60 $82.45 $82.45 1,434,553
2024-08-01 $78.48 $79.46 $78.46 $78.82 $78.82 873,965
2024-07-31 $77.29 $77.89 $77.21 $77.77 $77.77 437,209
2024-07-30 $76.61 $76.90 $75.97 $76.65 $76.65 217,794
2024-07-29 $76.51 $76.51 $75.90 $76.18 $76.18 369,625
2024-07-26 $75.43 $75.74 $75.19 $75.52 $75.52 297,819
2024-07-25 $74.41 $75.37 $74.28 $74.64 $74.64 614,415
2024-07-24 $75.12 $75.36 $73.56 $73.72 $73.72 377,404
2024-07-23 $75.62 $75.85 $75.07 $75.15 $75.15 144,016
2024-07-22 $76.44 $76.59 $74.98 $75.41 $75.41 251,947
2024-07-19 $75.92 $76.08 $75.70 $75.70 $75.70 141,161
2024-07-18 $76.78 $77.31 $76.43 $76.58 $76.58 142,710
2024-07-17 $77.10 $77.68 $76.85 $77.49 $77.49 145,030
2024-07-16 $76.50 $77.46 $76.38 $77.41 $77.41 636,923
2024-07-15 $75.91 $76.23 $75.58 $75.71 $75.71 257,770
2024-07-12 $76.67 $77.19 $76.43 $77.19 $77.19 278,153
2024-07-11 $76.75 $77.42 $76.55 $76.68 $76.68 673,801
2024-07-10 $75.37 $75.65 $75.09 $75.61 $75.61 107,100
2024-07-09 $75.37 $75.78 $74.65 $75.25 $75.25 123,465
2024-07-08 $75.45 $75.81 $75.09 $75.73 $75.73 462,432
2024-07-05 $75.10 $75.65 $74.59 $75.41 $75.41 241,747
2024-07-03 $73.93 $74.68 $73.72 $74.66 $74.66 427,160
2024-07-02 $73.25 $73.37 $72.37 $73.26 $73.26 410,611
2024-07-01 $73.00 $73.51 $72.20 $72.41 $72.41 465,716
2024-06-28 $77.55 $77.65 $75.09 $75.09 $74.30 675,951
2024-06-27 $77.48 $77.68 $77.32 $77.50 $76.68 502,766
2024-06-26 $77.13 $77.50 $76.96 $77.08 $76.27 422,023
2024-06-25 $78.19 $78.82 $78.17 $78.60 $77.77 140,212
2024-06-24 $78.14 $78.60 $77.77 $78.60 $77.77 375,762
2024-06-21 $78.32 $78.67 $77.59 $78.16 $77.34 191,704
2024-06-20 $77.51 $78.17 $77.34 $78.10 $77.28 570,865
2024-06-18 $77.94 $79.04 $77.80 $79.04 $78.21 455,565
2024-06-17 $77.58 $77.95 $77.25 $77.95 $77.13 401,414
2024-06-14 $78.65 $79.34 $78.50 $79.34 $79.34 473,284
2024-06-13 $76.89 $77.97 $76.49 $77.96 $77.96 892,082
2024-06-12 $76.51 $77.50 $76.01 $76.13 $76.13 970,012
2024-06-11 $74.19 $75.28 $74.02 $75.25 $75.25 311,692
2024-06-10 $74.21 $74.28 $73.75 $74.28 $74.28 316,864
2024-06-07 $75.32 $75.32 $74.76 $74.77 $74.77 309,599
2024-06-06 $76.58 $77.21 $76.41 $77.16 $77.16 145,179
2024-06-05 $76.77 $77.12 $75.96 $77.01 $77.01 251,654
2024-06-04 $75.68 $76.37 $75.43 $76.20 $76.20 642,521
2024-06-03 $73.71 $74.87 $73.71 $74.78 $74.78 989,726
2024-05-31 $73.07 $73.31 $72.77 $73.25 $73.25 425,706
2024-05-30 $72.06 $72.41 $71.80 $72.35 $72.35 321,905
2024-05-29 $71.69 $71.74 $70.94 $71.32 $71.32 947,270
2024-05-28 $74.40 $74.40 $72.68 $72.69 $72.69 673,812
2024-05-24 $73.96 $74.69 $73.92 $74.52 $74.52 184,003
2024-05-23 $75.00 $75.00 $73.80 $74.18 $74.18 767,752
2024-05-22 $74.28 $74.94 $74.28 $74.93 $74.93 172,499
2024-05-21 $74.80 $74.85 $74.42 $74.68 $74.68 206,378
2024-05-20 $73.96 $74.31 $73.85 $74.06 $74.06 92,336
2024-05-17 $74.72 $74.94 $74.32 $74.45 $74.45 239,786
2024-05-16 $75.70 $75.72 $75.11 $75.23 $75.23 173,871
2024-05-15 $74.92 $75.37 $74.50 $75.37 $75.37 414,740
2024-05-14 $73.40 $73.78 $73.11 $73.63 $73.63 115,038
2024-05-13 $73.31 $73.38 $73.02 $73.23 $73.23 182,719
2024-05-10 $72.98 $73.08 $72.59 $73.00 $73.00 170,683
2024-05-09 $72.40 $73.58 $72.30 $73.47 $73.47 137,698
2024-05-08 $73.08 $73.32 $72.90 $73.08 $73.08 309,196
2024-05-07 $73.86 $74.29 $73.47 $73.70 $73.70 386,435
2024-05-06 $72.45 $72.96 $72.21 $72.93 $72.93 199,742
2024-05-03 $72.46 $72.65 $71.72 $72.39 $72.39 225,554
2024-05-02 $70.51 $71.45 $70.21 $71.29 $71.29 167,284
2024-05-01 $71.24 $71.98 $70.86 $71.28 $71.28 160,806
2024-04-30 $70.54 $70.96 $70.25 $70.39 $70.39 263,744
2024-04-29 $70.82 $71.30 $70.67 $71.12 $71.12 163,816
2024-04-26 $70.47 $70.86 $70.26 $70.36 $70.36 230,964
2024-04-25 $69.49 $69.95 $69.30 $69.84 $69.84 233,315
2024-04-24 $70.72 $70.75 $70.00 $70.51 $70.51 182,932
2024-04-23 $71.15 $72.00 $70.89 $71.48 $71.48 204,757
2024-04-22 $71.03 $71.59 $71.03 $71.50 $71.50 147,688
2024-04-19 $71.95 $71.95 $71.40 $71.66 $71.66 113,786
2024-04-18 $71.74 $71.74 $70.95 $71.39 $71.39 128,862
2024-04-17 $71.26 $71.83 $70.77 $71.77 $71.77 210,362
2024-04-16 $70.22 $70.93 $69.87 $70.65 $70.65 314,890
2024-04-15 $71.92 $71.93 $70.93 $71.40 $71.40 647,906
2024-04-12 $73.59 $73.98 $73.24 $73.25 $73.25 642,187
2024-04-11 $73.33 $73.35 $72.23 $72.67 $72.67 1,023,496
2024-04-10 $74.43 $74.60 $73.02 $73.31 $73.31 658,033
2024-04-09 $75.02 $75.57 $74.98 $75.51 $75.51 136,785
2024-04-08 $74.25 $74.64 $74.13 $74.51 $74.51 121,616
2024-04-05 $74.84 $75.31 $74.40 $74.44 $74.44 336,106
2024-04-04 $76.03 $76.19 $75.27 $76.06 $76.06 227,109
2024-04-03 $74.33 $75.26 $74.06 $75.24 $75.24 325,791
2024-04-02 $74.82 $75.58 $74.49 $75.38 $75.38 503,684
2024-04-01 $77.10 $77.10 $75.91 $75.98 $75.98 383,354
2024-03-28 $78.91 $79.66 $78.72 $79.25 $78.45 109,190
2024-03-27 $78.18 $79.11 $78.09 $79.09 $78.30 219,930
2024-03-26 $77.54 $78.08 $77.28 $78.02 $77.24 200,155
2024-03-25 $77.65 $77.72 $77.19 $77.51 $76.73 223,061
2024-03-22 $78.35 $78.41 $77.83 $78.19 $77.41 168,342
2024-03-21 $77.09 $78.00 $76.48 $76.95 $76.18 278,648
2024-03-20 $77.19 $78.00 $76.01 $76.72 $75.95 310,011
2024-03-19 $76.90 $77.17 $76.69 $76.92 $76.15 145,873
2024-03-18 $76.88 $77.19 $76.56 $76.76 $75.99 160,319
2024-03-15 $77.12 $77.46 $76.95 $77.24 $76.47 286,384
2024-03-14 $78.01 $78.03 $76.90 $76.99 $76.22 247,089
2024-03-13 $78.91 $79.46 $78.53 $78.86 $78.07 148,599
2024-03-12 $79.66 $79.85 $79.25 $79.49 $78.69 291,247
2024-03-11 $80.81 $80.87 $80.01 $80.45 $79.64 171,563
2024-03-08 $80.55 $80.92 $80.15 $80.59 $79.78 264,769
2024-03-07 $81.57 $81.57 $80.36 $80.80 $79.99 231,491
2024-03-06 $80.95 $81.41 $80.35 $81.11 $80.30 206,139
2024-03-05 $80.21 $80.73 $79.92 $80.46 $79.65 300,243
2024-03-04 $78.20 $78.90 $78.20 $78.82 $78.03 216,291
2024-03-01 $78.02 $79.34 $77.50 $79.28 $78.48 191,417
2024-02-29 $78.06 $78.72 $78.04 $78.47 $77.68 552,062
2024-02-28 $77.12 $77.81 $76.92 $77.78 $77.00 241,650
2024-02-27 $77.38 $77.65 $76.90 $77.01 $76.24 122,229
2024-02-26 $78.49 $78.54 $77.42 $77.91 $77.13 126,295
2024-02-23 $76.74 $78.44 $76.74 $78.33 $77.54 338,848
2024-02-22 $76.11 $76.60 $75.96 $76.47 $75.70 159,151
2024-02-21 $76.60 $76.68 $75.55 $75.85 $75.09 212,848
2024-02-20 $76.54 $77.24 $76.48 $76.57 $75.80 122,195
2024-02-16 $76.25 $76.77 $76.17 $76.72 $75.95 387,608
2024-02-15 $77.48 $77.72 $76.82 $77.23 $76.46 242,955
2024-02-14 $76.03 $76.84 $75.88 $76.64 $75.87 171,728
2024-02-13 $76.66 $76.97 $76.20 $76.23 $75.47 331,780
2024-02-12 $77.82 $78.16 $77.32 $77.94 $77.16 152,734
2024-02-09 $77.74 $78.01 $77.61 $77.83 $77.05 240,481
2024-02-08 $78.00 $78.27 $77.48 $78.04 $77.26 115,817
2024-02-07 $78.66 $79.38 $78.55 $78.71 $77.92 178,833
2024-02-06 $78.29 $79.43 $78.29 $79.21 $78.42 158,397
2024-02-05 $78.89 $79.08 $78.10 $78.31 $77.52 836,012
2024-02-02 $81.03 $81.65 $80.27 $80.82 $80.01 623,856
2024-02-01 $82.28 $83.98 $81.75 $83.38 $82.54 431,808
2024-01-31 $80.41 $81.35 $80.14 $80.61 $79.80 383,402
2024-01-30 $79.43 $79.90 $78.56 $79.89 $79.09 345,869
2024-01-29 $77.83 $78.94 $77.64 $78.62 $77.83 306,710
2024-01-26 $77.45 $77.57 $76.85 $77.29 $77.29 245,073
2024-01-25 $77.54 $77.76 $76.93 $77.43 $77.43 228,080
2024-01-24 $78.16 $78.20 $76.36 $76.80 $76.80 350,270
2024-01-23 $77.54 $77.60 $76.85 $77.50 $77.50 194,492
2024-01-22 $78.80 $79.20 $78.19 $78.62 $78.62 360,850
2024-01-19 $77.39 $78.01 $76.82 $77.85 $77.85 459,869
2024-01-18 $78.37 $78.50 $77.07 $77.46 $77.46 294,172
2024-01-17 $78.59 $79.11 $77.97 $78.72 $78.72 259,631
2024-01-16 $79.81 $79.89 $78.36 $78.78 $78.78 336,535
2024-01-12 $81.33 $82.00 $80.72 $80.92 $80.92 340,499
2024-01-11 $80.90 $81.62 $80.25 $81.46 $81.46 193,235
2024-01-10 $81.97 $82.17 $80.99 $81.01 $81.01 218,906
2024-01-09 $81.71 $82.42 $81.61 $81.75 $81.75 415,652
2024-01-08 $81.28 $82.70 $81.18 $82.59 $82.59 292,669
2024-01-05 $81.84 $83.21 $81.30 $81.46 $81.46 399,724
2024-01-04 $83.00 $83.27 $82.53 $82.80 $82.80 363,319
2024-01-03 $83.00 $84.95 $82.75 $84.70 $84.70 330,593
2024-01-02 $84.23 $84.71 $83.85 $84.22 $84.22 256,365
2023-12-29 $85.50 $86.35 $84.90 $85.33 $85.33 370,402
2023-12-28 $86.57 $87.25 $85.91 $86.20 $86.20 411,373
2023-12-27 $87.03 $87.90 $86.63 $87.83 $87.04 173,251
2023-12-26 $85.39 $85.75 $85.22 $85.59 $84.82 206,697
2023-12-22 $86.61 $86.62 $84.92 $85.41 $84.64 365,083
2023-12-21 $87.16 $87.35 $85.88 $86.02 $85.25 363,724
2023-12-20 $86.46 $87.25 $85.70 $87.16 $86.38 415,207
2023-12-19 $86.18 $86.70 $86.00 $86.33 $85.56 194,923
2023-12-18 $85.65 $85.72 $85.11 $85.57 $84.80 774,838
2023-12-15 $86.00 $86.99 $85.80 $86.79 $86.01 418,411
2023-12-14 $84.35 $86.41 $84.06 $86.26 $85.49 923,754
2023-12-13 $81.01 $83.10 $80.81 $82.79 $82.05 511,056
2023-12-12 $79.66 $80.47 $79.31 $80.33 $79.61 227,784
2023-12-11 $79.68 $80.16 $79.14 $80.00 $79.28 295,752
2023-12-08 $80.11 $80.57 $79.57 $80.31 $79.59 416,258
2023-12-07 $81.15 $82.31 $80.95 $81.33 $80.60 306,996
2023-12-06 $80.86 $82.36 $80.68 $82.10 $81.36 474,700
2023-12-05 $79.00 $80.30 $78.90 $80.21 $79.49 1,389,223
2023-12-04 $77.44 $77.77 $76.95 $77.57 $76.87 243,526
2023-12-01 $75.86 $78.11 $75.81 $77.96 $77.26 483,319
2023-11-30 $76.50 $76.74 $75.38 $75.90 $75.22 332,380
2023-11-29 $76.46 $77.38 $76.06 $77.30 $76.61 508,936
2023-11-28 $75.18 $75.84 $75.00 $75.70 $75.02 252,046
2023-11-27 $74.45 $75.75 $74.25 $75.75 $75.07 254,940
2023-11-24 $74.24 $74.37 $73.86 $73.87 $73.21 51,241
2023-11-22 $75.37 $75.68 $74.59 $75.16 $74.49 124,307
2023-11-21 $74.53 $74.91 $73.75 $74.56 $73.89 165,364
2023-11-20 $73.43 $74.83 $73.43 $74.70 $74.03 240,170
2023-11-17 $74.09 $74.50 $73.43 $73.92 $73.92 246,472
2023-11-16 $72.82 $73.74 $72.82 $73.31 $73.31 188,832
2023-11-15 $72.60 $72.67 $71.65 $72.01 $72.01 733,481
2023-11-14 $73.84 $74.07 $72.85 $73.57 $73.57 453,501
2023-11-13 $70.44 $71.41 $70.12 $71.28 $71.28 233,077
2023-11-10 $71.78 $72.00 $71.23 $71.48 $71.48 259,367
2023-11-09 $72.63 $72.69 $69.50 $71.00 $71.00 446,648
2023-11-08 $71.98 $73.57 $71.92 $73.48 $73.48 347,225
2023-11-07 $70.85 $71.93 $70.85 $71.31 $71.31 383,574
2023-11-06 $70.01 $70.13 $69.43 $69.81 $69.81 475,062
2023-11-03 $72.45 $72.64 $70.67 $70.76 $70.76 817,587
2023-11-02 $69.62 $70.49 $69.06 $70.15 $70.15 566,233
2023-11-01 $66.33 $67.63 $66.33 $67.45 $67.45 433,355
2023-10-31 $66.42 $66.95 $65.33 $65.42 $65.42 431,707
2023-10-30 $65.73 $66.55 $65.00 $66.01 $66.01 462,419
2023-10-27 $66.14 $66.56 $65.63 $66.38 $66.38 312,677
2023-10-26 $65.42 $67.14 $65.25 $67.00 $67.00 551,436
2023-10-25 $66.17 $66.30 $65.00 $65.49 $65.49 612,713
2023-10-24 $66.70 $68.02 $66.04 $68.01 $68.01 416,727
2023-10-23 $64.50 $67.20 $64.03 $66.29 $66.29 854,880
2023-10-20 $64.93 $65.45 $64.54 $65.15 $65.15 550,144
2023-10-19 $66.40 $67.52 $64.80 $64.83 $64.83 781,718
2023-10-18 $66.90 $67.48 $66.33 $67.17 $67.17 506,685
2023-10-17 $67.52 $68.48 $67.00 $68.15 $68.15 550,780
2023-10-16 $69.02 $69.36 $68.63 $69.19 $69.19 407,421
2023-10-13 $70.88 $71.15 $70.27 $70.89 $70.89 667,850
2023-10-12 $71.57 $71.63 $68.68 $68.86 $68.86 477,541
2023-10-11 $71.17 $72.10 $70.89 $72.05 $72.05 452,366
2023-10-10 $68.49 $70.19 $68.05 $69.50 $69.50 326,496
2023-10-09 $68.18 $69.70 $67.35 $69.53 $69.53 503,260
2023-10-06 $66.42 $68.39 $66.31 $67.24 $67.24 599,183
2023-10-05 $68.81 $68.93 $68.25 $68.44 $68.44 230,023
2023-10-04 $68.46 $69.24 $68.06 $69.24 $69.24 511,898
2023-10-03 $69.29 $69.68 $67.40 $67.73 $67.73 1,187,601
2023-10-02 $71.35 $71.72 $70.00 $70.31 $70.31 552,309
2023-09-29 $73.40 $73.69 $71.96 $72.73 $72.00 489,790
2023-09-28 $71.33 $72.76 $70.66 $72.75 $72.02 591,574
2023-09-27 $73.66 $73.72 $71.97 $72.44 $71.72 613,308
2023-09-26 $73.56 $73.80 $72.55 $72.76 $72.03 582,320
2023-09-25 $73.90 $74.35 $73.24 $73.27 $72.54 741,921
2023-09-22 $75.51 $76.51 $75.45 $76.33 $76.33 175,799
2023-09-21 $76.42 $76.42 $75.42 $75.50 $75.50 873,752
2023-09-20 $78.88 $79.33 $78.64 $78.76 $78.76 169,495
2023-09-19 $78.63 $79.05 $78.27 $78.36 $78.36 192,589
2023-09-18 $78.25 $79.16 $78.23 $79.13 $79.13 83,291
2023-09-15 $79.02 $79.02 $78.40 $78.44 $78.44 378,027
2023-09-14 $79.52 $79.87 $78.80 $79.10 $79.10 127,936
2023-09-13 $79.77 $80.40 $79.60 $80.00 $80.00 100,244
2023-09-12 $79.64 $80.15 $79.25 $80.14 $80.14 119,934
2023-09-11 $79.46 $79.76 $79.19 $79.42 $79.42 125,927
2023-09-08 $80.32 $80.95 $80.15 $80.42 $80.42 133,608
2023-09-07 $79.96 $79.96 $79.49 $79.86 $79.86 65,926
2023-09-06 $80.03 $80.03 $79.22 $79.75 $79.75 279,140
2023-09-05 $80.25 $80.25 $79.20 $79.27 $79.27 244,359
2023-09-01 $82.14 $82.14 $80.74 $81.05 $81.05 223,490
2023-08-31 $82.85 $83.57 $82.84 $83.02 $83.02 284,818
2023-08-30 $82.33 $82.68 $81.93 $82.42 $82.42 108,220
2023-08-29 $81.04 $82.86 $81.02 $82.55 $82.55 308,456
2023-08-28 $81.99 $82.09 $81.00 $81.46 $81.46 88,269
2023-08-25 $80.69 $81.66 $80.39 $81.44 $81.44 215,951
2023-08-24 $81.32 $81.69 $80.94 $81.05 $81.05 322,814
2023-08-23 $80.00 $81.75 $79.97 $81.71 $81.71 344,848
2023-08-22 $77.74 $78.60 $77.55 $78.60 $78.60 357,388
2023-08-21 $77.54 $77.71 $77.03 $77.50 $77.50 259,005
2023-08-18 $78.46 $79.54 $78.46 $78.79 $78.79 384,301
2023-08-17 $78.63 $78.72 $78.10 $78.68 $78.68 325,297
2023-08-16 $79.67 $80.31 $79.08 $79.34 $79.34 198,178
2023-08-15 $80.41 $80.87 $80.09 $80.20 $80.20 121,419
2023-08-14 $81.00 $81.93 $80.67 $80.95 $80.95 146,260
2023-08-11 $80.98 $81.61 $80.87 $81.16 $81.16 283,843
2023-08-10 $83.04 $83.40 $81.22 $81.29 $81.29 126,079
2023-08-09 $82.81 $83.37 $82.81 $83.31 $83.31 183,139
2023-08-08 $82.82 $83.47 $82.21 $82.51 $82.51 111,242
2023-08-07 $81.94 $82.01 $81.08 $81.18 $81.18 202,607
2023-08-04 $80.72 $82.75 $80.72 $82.56 $82.56 207,866
2023-08-03 $81.03 $81.26 $80.13 $80.66 $80.66 467,328
2023-08-02 $83.75 $84.03 $82.83 $83.77 $83.77 469,905
2023-08-01 $86.27 $86.36 $85.00 $85.38 $85.38 328,802
2023-07-31 $87.01 $87.83 $87.01 $87.53 $87.53 59,312
2023-07-28 $86.62 $87.36 $86.36 $87.16 $87.16 142,896
2023-07-27 $88.39 $88.70 $86.10 $86.69 $86.69 373,737
2023-07-26 $89.75 $89.75 $88.84 $88.96 $88.96 37,012
2023-07-25 $88.74 $89.53 $88.71 $89.07 $89.07 72,769
2023-07-24 $90.06 $90.06 $89.24 $89.35 $89.35 61,358
2023-07-21 $90.32 $90.54 $89.65 $89.81 $89.81 87,258
2023-07-20 $90.33 $90.43 $89.23 $89.72 $89.72 166,647
2023-07-19 $89.94 $91.25 $89.43 $91.19 $91.19 135,522
2023-07-18 $89.27 $89.75 $89.00 $89.53 $89.53 194,396
2023-07-17 $88.73 $89.00 $88.46 $88.79 $88.79 549,652
2023-07-14 $89.45 $89.72 $88.62 $88.98 $88.98 390,915
2023-07-13 $88.85 $89.74 $88.49 $89.39 $89.39 231,730
2023-07-12 $87.43 $88.75 $87.11 $88.47 $88.47 120,564
2023-07-11 $87.00 $87.57 $86.65 $87.25 $87.25 154,324
2023-07-10 $86.34 $86.97 $86.14 $86.60 $86.60 114,408
2023-07-07 $87.00 $87.29 $86.60 $86.79 $86.79 331,536
2023-07-06 $88.37 $88.61 $87.51 $87.80 $87.80 331,285
2023-07-05 $90.25 $90.35 $88.82 $89.39 $89.39 105,782
2023-07-03 $91.51 $92.03 $90.53 $90.59 $90.59 528,160
2023-06-30 $90.80 $92.20 $90.58 $92.03 $91.24 137,443
2023-06-29 $90.83 $91.05 $89.85 $90.28 $89.51 117,299
2023-06-28 $92.40 $92.79 $91.46 $92.50 $91.71 82,973
2023-06-27 $92.54 $92.93 $91.46 $92.04 $91.25 143,273
2023-06-26 $92.42 $92.71 $91.94 $92.18 $91.39 226,225
2023-06-23 $92.76 $92.82 $91.89 $92.19 $91.40 80,263
2023-06-22 $91.40 $91.95 $90.63 $90.89 $90.11 79,951
2023-06-21 $91.52 $92.54 $90.82 $92.47 $91.68 119,764
2023-06-20 $91.97 $92.50 $91.96 $92.18 $91.39 354,869
2023-06-16 $90.92 $91.47 $90.48 $91.24 $90.46 62,984
2023-06-15 $91.77 $92.40 $91.16 $91.37 $90.59 165,076
2023-06-14 $89.67 $90.77 $89.56 $90.53 $89.76 127,634
2023-06-13 $90.10 $90.27 $88.88 $89.23 $88.47 169,135
2023-06-12 $90.33 $90.43 $88.86 $90.25 $89.48 504,368
2023-06-09 $89.46 $90.32 $89.20 $89.85 $89.08 153,287
2023-06-08 $88.42 $90.00 $88.32 $89.91 $89.14 121,976
2023-06-07 $90.14 $90.49 $88.40 $88.62 $87.86 398,243
2023-06-06 $89.59 $90.50 $88.97 $90.46 $89.69 77,861
2023-06-05 $89.02 $90.27 $88.89 $89.43 $88.67 154,136
2023-06-02 $90.94 $90.94 $89.76 $89.85 $89.08 198,750
2023-06-01 $91.48 $91.80 $90.45 $91.08 $90.30 323,676
2023-05-31 $89.33 $90.94 $89.01 $90.73 $89.96 380,273
2023-05-30 $88.81 $89.74 $88.55 $89.54 $88.78 627,533
2023-05-26 $87.13 $88.40 $86.97 $88.01 $88.01 196,698
2023-05-25 $87.52 $87.69 $86.79 $87.38 $87.38 351,007
2023-05-24 $88.19 $88.25 $87.29 $87.31 $87.31 187,712
2023-05-23 $86.97 $87.99 $86.80 $87.77 $87.77 242,289
2023-05-22 $88.04 $88.38 $87.33 $87.36 $87.36 173,291
2023-05-19 $88.03 $88.70 $87.66 $87.81 $87.81 158,178
2023-05-18 $89.26 $89.33 $88.59 $88.70 $88.70 144,185
2023-05-17 $90.02 $90.02 $89.08 $89.46 $89.46 146,305
2023-05-16 $89.00 $89.73 $88.53 $89.71 $89.71 235,158
2023-05-15 $90.30 $90.44 $89.94 $89.99 $89.99 250,074
2023-05-12 $92.48 $92.78 $91.54 $91.56 $91.56 110,889
2023-05-11 $92.70 $92.94 $91.82 $92.51 $92.51 195,449
2023-05-10 $90.71 $91.30 $90.68 $91.16 $91.16 110,261
2023-05-09 $90.54 $90.82 $89.90 $90.09 $90.09 148,071
2023-05-08 $90.81 $91.15 $90.40 $90.65 $90.65 709,841
2023-05-05 $91.73 $92.48 $91.40 $92.46 $92.46 172,637
2023-05-04 $92.82 $94.43 $92.70 $92.82 $92.82 112,292
2023-05-03 $94.16 $95.06 $93.21 $94.23 $94.23 377,958
2023-05-02 $91.85 $93.92 $91.74 $93.77 $93.77 394,603
2023-05-01 $93.82 $94.19 $90.27 $90.80 $90.80 674,064
2023-04-28 $94.68 $95.34 $94.18 $95.11 $95.11 208,303
2023-04-27 $93.14 $93.22 $92.45 $92.80 $92.80 96,315
2023-04-26 $95.49 $95.79 $93.73 $93.76 $93.76 127,221
2023-04-25 $94.73 $95.73 $94.73 $95.49 $95.49 110,085
2023-04-24 $93.07 $93.67 $92.92 $93.67 $93.67 201,038
2023-04-21 $93.48 $93.57 $92.10 $92.42 $92.42 117,833
2023-04-20 $92.80 $93.47 $92.79 $93.17 $93.17 148,446
2023-04-19 $91.59 $92.11 $91.11 $91.98 $91.98 80,473
2023-04-18 $91.35 $92.39 $91.35 $92.01 $92.01 148,981
2023-04-17 $92.32 $92.46 $91.31 $91.53 $91.53 554,043
2023-04-14 $93.49 $93.88 $92.72 $92.89 $92.89 406,127
2023-04-13 $95.72 $96.10 $94.07 $94.34 $94.34 124,968
2023-04-12 $95.67 $95.80 $94.20 $95.55 $95.55 157,528
2023-04-11 $95.90 $96.26 $95.18 $95.99 $95.99 178,616
2023-04-10 $96.79 $96.93 $95.32 $95.58 $95.58 633,242
2023-04-06 $97.59 $98.25 $97.53 $97.73 $97.73 118,913
2023-04-05 $96.83 $97.41 $96.12 $97.26 $97.26 272,170
2023-04-04 $94.52 $96.92 $94.44 $96.09 $96.09 224,956
2023-04-03 $94.83 $96.32 $94.60 $95.61 $95.61 537,626
2023-03-31 $94.51 $95.94 $94.03 $95.78 $95.05 166,519
2023-03-30 $93.35 $93.93 $93.06 $93.52 $92.81 108,265
2023-03-29 $92.12 $93.10 $91.98 $92.93 $92.23 113,683
2023-03-28 $92.64 $93.37 $92.43 $93.19 $92.48 145,079
2023-03-27 $93.85 $94.80 $92.89 $92.96 $92.26 215,814
2023-03-24 $96.22 $96.71 $95.30 $95.91 $95.18 117,929
2023-03-23 $94.24 $95.68 $93.40 $95.40 $95.40 120,593
2023-03-22 $94.01 $96.46 $93.89 $95.95 $95.95 125,362
2023-03-21 $94.48 $94.84 $93.88 $94.48 $94.48 194,434
2023-03-20 $96.66 $96.91 $95.23 $95.49 $95.49 102,974
2023-03-17 $96.60 $97.86 $96.33 $96.48 $96.48 171,473
2023-03-16 $97.30 $98.15 $94.52 $94.73 $94.73 236,141
2023-03-15 $96.60 $97.86 $94.58 $95.53 $95.53 246,232
2023-03-14 $94.46 $95.13 $92.75 $93.21 $93.21 253,976
2023-03-13 $99.20 $100.50 $94.54 $95.60 $95.60 545,418
2023-03-10 $94.03 $96.15 $93.87 $95.98 $95.98 252,939
2023-03-09 $91.12 $92.17 $90.75 $91.55 $91.55 147,269
2023-03-08 $92.25 $93.00 $91.16 $91.64 $91.64 145,348
2023-03-07 $91.05 $92.30 $90.36 $91.58 $91.58 117,133
2023-03-06 $92.20 $92.26 $90.47 $90.60 $90.60 406,981
2023-03-03 $90.38 $91.80 $90.00 $91.73 $91.73 166,529
2023-03-02 $87.84 $88.59 $87.57 $88.41 $88.41 185,234
2023-03-01 $89.96 $90.12 $88.82 $89.64 $89.64 206,084
2023-02-28 $89.14 $90.62 $88.79 $90.62 $90.62 97,674
2023-02-27 $89.97 $90.50 $89.56 $89.98 $89.98 380,621
2023-02-24 $90.36 $90.81 $89.10 $89.60 $89.60 147,239
2023-02-23 $90.30 $91.72 $90.30 $91.35 $91.35 106,584
2023-02-22 $89.35 $90.34 $89.35 $89.81 $89.81 97,540
2023-02-21 $89.26 $89.58 $88.24 $88.55 $88.55 647,989
2023-02-17 $89.22 $91.10 $89.20 $91.08 $91.08 179,302
2023-02-16 $90.63 $90.90 $89.63 $90.03 $90.03 335,559
2023-02-15 $92.86 $93.27 $91.37 $92.08 $92.08 191,759
2023-02-14 $93.69 $94.52 $92.25 $93.39 $93.39 129,374
2023-02-13 $92.92 $93.90 $92.71 $93.53 $93.53 323,198
2023-02-10 $93.81 $93.81 $92.03 $92.44 $92.44 148,613
2023-02-09 $96.70 $96.93 $93.84 $94.04 $94.04 138,519
2023-02-08 $94.74 $95.42 $93.79 $95.34 $95.34 259,818
2023-02-07 $95.00 $97.18 $94.65 $94.77 $94.77 203,754
2023-02-06 $95.62 $96.49 $95.62 $96.04 $96.04 375,966
2023-02-03 $96.69 $97.08 $95.90 $96.82 $96.82 168,598
2023-02-02 $99.26 $99.79 $98.24 $98.45 $98.45 125,074
2023-02-01 $97.70 $98.80 $96.20 $98.19 $98.19 297,319
2023-01-31 $96.58 $96.80 $95.00 $96.53 $96.53 65,164
2023-01-30 $95.88 $96.69 $95.47 $95.76 $95.76 74,110
2023-01-27 $95.48 $96.45 $95.29 $96.11 $96.11 247,807
2023-01-26 $96.66 $97.32 $95.85 $96.24 $96.24 118,274
2023-01-25 $96.79 $97.46 $95.81 $96.77 $96.77 123,207
2023-01-24 $95.10 $96.89 $94.12 $96.43 $96.43 128,393
2023-01-23 $94.30 $95.11 $94.21 $94.55 $94.55 613,610
2023-01-20 $96.46 $96.70 $95.00 $95.00 $95.00 276,925
2023-01-19 $97.88 $98.14 $96.91 $97.64 $97.64 536,923
2023-01-18 $98.60 $98.89 $96.54 $98.60 $98.60 464,506
2023-01-17 $95.12 $96.42 $95.02 $95.54 $95.54 116,371
2023-01-13 $97.00 $97.85 $96.10 $96.61 $96.61 288,130
2023-01-12 $95.13 $97.94 $93.43 $97.87 $97.87 401,929
2023-01-11 $94.22 $95.23 $93.79 $95.23 $95.23 124,980
2023-01-10 $93.58 $93.91 $92.10 $92.83 $92.83 176,890
2023-01-09 $93.40 $95.36 $93.25 $95.18 $95.18 562,235
2023-01-06 $91.25 $94.74 $91.19 $94.60 $94.60 288,734
2023-01-05 $90.37 $92.25 $90.18 $92.22 $92.22 120,078
2023-01-04 $92.05 $92.33 $90.60 $91.50 $91.50 368,558
2023-01-03 $90.67 $90.79 $89.00 $89.75 $89.75 310,103
2022-12-30 $87.57 $88.57 $87.00 $87.32 $87.32 592,642
2022-12-29 $87.54 $89.15 $87.48 $88.72 $88.72 210,711
2022-12-28 $89.37 $89.60 $87.50 $87.71 $87.10 303,947
2022-12-27 $89.06 $89.80 $88.41 $88.71 $88.09 721,764
2022-12-23 $92.09 $92.40 $91.26 $91.28 $91.28 204,049
2022-12-22 $93.51 $94.02 $93.17 $93.67 $93.67 89,171
2022-12-21 $94.34 $94.54 $92.61 $93.59 $93.59 203,361
2022-12-20 $93.19 $93.73 $92.86 $93.41 $93.41 464,060
2022-12-19 $96.48 $96.58 $95.36 $96.01 $96.01 167,765
2022-12-16 $97.69 $99.21 $97.19 $98.36 $98.36 170,991
2022-12-15 $100.02 $101.11 $99.82 $100.05 $100.05 329,320
2022-12-14 $98.90 $99.72 $97.60 $99.48 $99.48 282,951
2022-12-13 $100.64 $100.75 $98.66 $98.84 $98.84 547,438
2022-12-12 $99.68 $99.94 $97.61 $98.13 $98.13 464,985
2022-12-09 $99.95 $100.12 $97.65 $97.69 $97.69 417,417
2022-12-08 $100.97 $102.00 $100.55 $101.58 $101.58 187,689
2022-12-07 $100.25 $101.97 $100.00 $101.71 $101.71 386,706
2022-12-06 $97.78 $98.82 $97.24 $98.37 $98.37 365,002
2022-12-05 $96.56 $96.66 $95.32 $96.33 $96.33 306,340
2022-12-02 $95.66 $98.21 $94.99 $98.07 $98.07 303,584
2022-12-01 $92.67 $96.09 $92.15 $95.93 $95.93 450,671
2022-11-30 $90.33 $91.49 $90.07 $91.16 $91.16 209,968
2022-11-29 $91.19 $92.10 $90.73 $90.86 $90.86 143,325
2022-11-28 $93.10 $93.36 $91.78 $92.67 $92.67 282,535
2022-11-25 $91.80 $92.18 $91.36 $92.06 $92.06 78,510
2022-11-23 $91.19 $92.74 $91.09 $92.60 $92.60 452,965
2022-11-22 $89.03 $90.31 $88.88 $90.15 $90.15 186,981
2022-11-21 $88.95 $89.10 $87.90 $88.17 $88.17 489,594
2022-11-18 $88.78 $89.18 $87.28 $87.63 $87.63 110,741
2022-11-17 $88.21 $88.75 $87.60 $88.42 $88.42 443,867
2022-11-16 $87.57 $89.62 $87.40 $89.48 $89.48 273,170
2022-11-15 $85.32 $86.81 $85.10 $86.81 $86.81 222,336
2022-11-14 $85.06 $85.15 $83.95 $84.54 $84.54 206,164
2022-11-11 $84.47 $85.55 $84.39 $85.03 $85.03 138,547
2022-11-10 $83.49 $85.59 $83.24 $85.25 $85.25 335,999
2022-11-09 $80.23 $81.70 $79.97 $81.22 $81.22 196,949
2022-11-08 $80.40 $81.90 $80.40 $80.90 $80.90 149,294
2022-11-07 $82.02 $82.10 $79.86 $79.86 $79.86 164,108
2022-11-04 $82.49 $83.18 $81.23 $81.33 $81.33 465,825
2022-11-03 $83.01 $84.43 $82.98 $83.62 $83.62 123,092
2022-11-02 $85.01 $86.12 $83.92 $84.60 $84.60 156,548
2022-11-01 $85.05 $85.06 $83.82 $84.61 $84.61 174,063
2022-10-31 $83.77 $84.04 $81.81 $82.90 $82.90 195,939
2022-10-28 $84.30 $85.20 $83.74 $84.16 $84.16 195,649
2022-10-27 $84.30 $85.42 $83.19 $84.84 $84.84 231,068
2022-10-26 $82.66 $83.73 $82.54 $83.36 $83.36 372,793
2022-10-25 $81.11 $81.74 $80.72 $81.62 $81.62 282,480
2022-10-24 $78.75 $79.70 $77.51 $78.17 $78.17 350,082
2022-10-21 $79.14 $80.37 $78.44 $79.25 $79.25 452,538
2022-10-20 $83.38 $83.82 $81.77 $81.90 $81.90 248,205
2022-10-19 $85.00 $85.31 $83.88 $84.03 $84.03 431,782
2022-10-18 $85.92 $86.45 $84.51 $86.32 $86.32 514,904
2022-10-17 $87.76 $88.27 $86.10 $86.18 $86.18 182,465
2022-10-14 $89.20 $89.20 $86.83 $86.91 $86.91 204,867
2022-10-13 $87.26 $89.62 $87.20 $88.24 $88.24 125,632
2022-10-12 $88.10 $89.74 $88.01 $89.63 $89.63 112,852
2022-10-11 $88.63 $90.18 $87.60 $88.93 $88.93 194,374
2022-10-10 $89.80 $89.91 $87.53 $88.11 $88.11 198,579
2022-10-07 $90.17 $91.34 $89.77 $90.52 $90.52 289,890
2022-10-06 $92.63 $92.93 $91.24 $91.77 $91.77 90,740
2022-10-05 $92.49 $92.66 $90.92 $92.44 $92.44 215,176
2022-10-04 $94.34 $94.85 $93.24 $93.61 $93.61 246,773
2022-10-03 $94.24 $95.09 $93.11 $93.92 $93.92 358,736
2022-09-30 $95.50 $96.34 $92.75 $93.13 $93.13 327,826
2022-09-29 $93.49 $95.22 $93.26 $94.85 $94.85 185,037
2022-09-28 $93.91 $95.66 $93.03 $95.54 $95.54 545,043
2022-09-27 $93.43 $93.88 $91.11 $91.11 $91.11 591,766
2022-09-26 $97.01 $97.30 $94.48 $95.22 $95.22 220,144
2022-09-23 $96.65 $98.16 $95.62 $97.21 $97.21 288,420
2022-09-22 $97.11 $97.39 $95.80 $96.65 $96.65 325,895
2022-09-21 $97.93 $100.07 $97.26 $100.07 $100.07 195,822
2022-09-20 $96.58 $98.35 $96.31 $97.40 $97.40 263,150
2022-09-19 $98.46 $99.57 $98.24 $98.99 $98.99 126,504
2022-09-16 $98.55 $99.85 $98.02 $98.40 $98.40 137,146
2022-09-15 $99.46 $99.96 $99.31 $99.93 $99.93 124,748
2022-09-14 $98.75 $99.84 $98.21 $99.76 $99.76 197,272
2022-09-13 $97.20 $99.32 $96.87 $99.13 $99.13 191,454
2022-09-12 $99.92 $100.22 $97.59 $98.28 $98.28 206,297
2022-09-09 $99.42 $100.19 $98.51 $99.54 $99.54 139,178
2022-09-08 $100.18 $101.14 $99.10 $99.10 $99.10 146,193
2022-09-07 $99.49 $101.12 $99.47 $101.02 $101.02 446,397
2022-09-06 $100.80 $100.80 $98.51 $98.51 $98.51 312,661
2022-09-02 $101.48 $102.84 $101.26 $102.47 $102.47 260,585
2022-09-01 $101.98 $102.34 $100.65 $101.67 $101.67 330,145
2022-08-31 $105.60 $106.45 $104.10 $104.52 $104.52 329,800
2022-08-30 $105.27 $106.43 $104.90 $106.11 $106.11 205,398
2022-08-29 $105.66 $105.66 $104.50 $105.26 $105.26 267,855
2022-08-26 $104.13 $106.61 $103.96 $106.48 $106.48 265,838
2022-08-25 $102.99 $105.20 $102.52 $104.89 $104.89 201,147
2022-08-24 $103.26 $103.81 $102.33 $102.90 $102.90 162,065
2022-08-23 $104.25 $105.80 $103.53 $104.10 $104.10 113,499
2022-08-22 $104.86 $105.11 $103.91 $104.82 $104.82 146,715
2022-08-19 $105.28 $105.39 $104.67 $105.07 $105.07 249,151
2022-08-18 $107.69 $108.44 $107.02 $107.55 $107.55 56,146
2022-08-17 $107.92 $107.92 $106.82 $107.48 $107.48 126,928
2022-08-16 $107.83 $108.83 $106.46 $108.77 $108.77 164,257
2022-08-15 $109.45 $109.98 $108.02 $108.11 $108.11 147,479
2022-08-12 $107.76 $108.52 $107.01 $108.36 $108.36 173,431
2022-08-11 $110.54 $110.65 $106.52 $107.00 $107.00 351,798
2022-08-10 $111.59 $113.31 $110.34 $111.01 $111.01 188,094
2022-08-09 $111.84 $112.77 $111.63 $112.34 $112.34 66,095
2022-08-08 $111.55 $112.96 $111.45 $112.85 $112.85 126,487
2022-08-05 $110.85 $110.95 $109.06 $109.95 $109.95 219,300
2022-08-04 $113.09 $113.81 $112.39 $113.53 $113.53 109,953
2022-08-03 $110.75 $114.13 $109.69 $114.13 $114.13 121,040
2022-08-02 $114.22 $115.00 $110.89 $111.29 $111.29 172,200
2022-08-01 $111.50 $114.23 $111.45 $114.10 $114.10 135,623
2022-07-29 $110.58 $112.79 $110.04 $110.07 $110.07 104,026
2022-07-28 $111.24 $112.48 $110.13 $110.62 $110.62 131,976
2022-07-27 $111.86 $112.30 $109.79 $110.02 $110.02 126,041
2022-07-26 $112.85 $113.29 $111.11 $111.18 $111.18 132,990
2022-07-25 $109.94 $111.09 $109.63 $110.93 $110.93 175,331
2022-07-22 $112.36 $113.50 $111.87 $112.91 $112.91 343,670
2022-07-21 $108.35 $110.50 $108.35 $110.16 $110.16 554,249
2022-07-20 $108.71 $108.71 $106.92 $107.84 $107.84 98,933
2022-07-19 $108.07 $108.30 $106.27 $107.20 $107.20 196,023
2022-07-18 $108.61 $108.61 $107.09 $108.06 $108.06 64,577
2022-07-15 $109.39 $110.51 $109.06 $109.62 $109.62 124,019
2022-07-14 $108.46 $109.88 $107.89 $108.83 $108.83 143,423
2022-07-13 $106.41 $110.40 $106.08 $110.31 $110.31 254,180
2022-07-12 $108.59 $109.57 $107.95 $108.02 $108.02 78,003
2022-07-11 $106.43 $107.77 $106.37 $107.10 $107.10 103,443
2022-07-08 $106.05 $106.05 $104.10 $104.77 $104.77 178,326
2022-07-07 $108.02 $108.13 $106.00 $106.36 $106.36 61,254
2022-07-06 $111.18 $111.30 $107.72 $107.72 $107.72 140,303
2022-07-05 $110.45 $111.67 $109.39 $110.30 $110.30 129,616
2022-07-01 $109.16 $111.10 $108.07 $108.44 $108.44 270,834
2022-06-30 $108.24 $109.52 $108.06 $108.35 $107.74 115,350
2022-06-29 $105.04 $107.13 $104.91 $106.90 $106.30 89,537
2022-06-28 $103.63 $104.89 $103.11 $104.89 $104.30 102,347
2022-06-27 $103.54 $104.76 $103.30 $104.22 $103.64 73,683
2022-06-24 $106.53 $107.43 $105.25 $105.35 $104.76 95,125
2022-06-23 $107.18 $108.67 $106.66 $107.59 $106.99 124,960
2022-06-22 $105.47 $106.37 $104.96 $106.25 $105.66 168,354
2022-06-21 $102.08 $103.29 $101.80 $102.34 $101.77 81,347
2022-06-17 $104.85 $106.07 $103.64 $105.01 $104.42 139,135
2022-06-16 $100.20 $104.29 $99.57 $104.20 $103.62 294,550
2022-06-15 $102.53 $103.68 $101.19 $103.52 $102.94 216,244
2022-06-14 $103.34 $103.95 $100.81 $101.22 $100.65 163,472
2022-06-13 $104.48 $104.60 $101.57 $103.01 $102.43 293,718
2022-06-10 $107.86 $108.28 $106.25 $107.36 $106.76 166,010
2022-06-09 $106.99 $107.97 $106.71 $107.83 $107.23 144,700
2022-06-08 $108.06 $108.49 $107.17 $107.34 $106.74 79,293
2022-06-07 $107.83 $109.37 $107.83 $108.54 $107.93 79,609
2022-06-06 $108.51 $109.02 $106.77 $107.07 $106.47 173,754
2022-06-03 $108.50 $109.73 $108.21 $109.71 $109.10 107,206
2022-06-02 $110.50 $110.58 $108.98 $109.98 $109.36 58,993
2022-06-01 $110.94 $111.28 $109.27 $110.13 $109.51 239,622
2022-05-31 $110.81 $110.81 $108.89 $109.75 $109.14 263,261
2022-05-27 $113.68 $114.09 $112.77 $113.13 $112.50 90,815
2022-05-26 $113.39 $113.39 $111.63 $112.89 $112.26 211,559
2022-05-25 $114.00 $114.00 $112.65 $113.75 $113.11 211,375
2022-05-24 $111.74 $114.05 $111.72 $113.02 $112.39 280,954
2022-05-23 $111.58 $112.24 $109.94 $110.05 $109.43 263,002
2022-05-20 $110.54 $113.29 $110.53 $112.82 $112.19 443,453
2022-05-19 $112.73 $112.79 $110.21 $110.76 $110.14 96,856
2022-05-18 $107.26 $110.48 $107.20 $110.10 $109.48 152,284
2022-05-17 $107.37 $108.18 $106.59 $106.59 $105.99 69,938
2022-05-16 $109.35 $110.36 $108.88 $108.98 $108.37 82,416
2022-05-13 $110.88 $111.00 $109.21 $109.51 $108.90 228,803
2022-05-12 $112.41 $113.60 $111.75 $112.03 $111.40 174,515
2022-05-11 $107.58 $112.26 $107.29 $112.11 $111.48 195,210
2022-05-10 $109.30 $110.73 $108.75 $108.83 $108.22 151,477
2022-05-09 $105.12 $107.63 $104.91 $107.62 $107.02 121,585
2022-05-06 $107.68 $108.36 $106.10 $106.69 $106.09 190,358
2022-05-05 $110.56 $110.56 $107.17 $108.81 $108.20 320,887
2022-05-04 $113.01 $114.12 $111.96 $113.25 $112.62 280,323
2022-05-03 $114.19 $114.58 $112.56 $112.73 $112.10 82,355
2022-05-02 $112.71 $113.15 $111.33 $111.82 $111.19 115,097
2022-04-29 $114.50 $116.48 $114.06 $114.31 $113.67 75,188
2022-04-28 $115.94 $116.72 $115.18 $116.56 $115.91 91,503
2022-04-27 $118.16 $118.36 $116.11 $116.48 $115.83 106,604
2022-04-26 $118.49 $119.26 $117.61 $118.31 $117.65 339,109
2022-04-25 $117.10 $118.25 $116.84 $117.08 $116.43 92,746
2022-04-22 $116.01 $117.76 $115.16 $115.50 $114.85 134,680
2022-04-21 $116.74 $116.78 $114.48 $116.70 $116.05 110,099
2022-04-20 $115.80 $118.33 $115.50 $117.82 $117.16 154,732
2022-04-19 $114.26 $115.00 $113.54 $114.50 $113.86 190,203
2022-04-18 $116.48 $116.68 $114.99 $115.33 $114.68 148,250
2022-04-14 $119.19 $119.19 $116.01 $116.48 $115.83 174,537
2022-04-13 $119.50 $121.04 $119.25 $119.46 $118.79 158,915
2022-04-12 $121.41 $121.60 $119.07 $119.55 $118.88 214,837
2022-04-11 $121.40 $121.63 $119.35 $120.20 $119.53 153,986
2022-04-08 $123.53 $123.90 $121.89 $122.95 $122.26 226,158
2022-04-07 $124.02 $125.01 $123.26 $124.91 $124.21 156,071
2022-04-06 $124.74 $127.28 $124.55 $126.32 $125.61 162,873
2022-04-05 $130.55 $130.65 $127.31 $127.50 $126.79 214,519
2022-04-04 $132.13 $132.35 $130.56 $131.60 $130.86 78,549
2022-04-01 $129.34 $133.81 $129.05 $132.77 $132.03 109,473
2022-03-31 $132.30 $133.45 $131.95 $132.59 $131.30 338,437
2022-03-30 $129.73 $132.38 $129.50 $132.05 $130.77 162,172
2022-03-29 $130.61 $131.78 $129.37 $130.62 $129.35 201,584
2022-03-28 $128.77 $130.28 $128.26 $129.48 $128.22 434,636
2022-03-25 $128.62 $128.62 $125.89 $127.65 $126.41 617,289
2022-03-24 $128.66 $130.68 $128.49 $129.82 $128.56 71,105
2022-03-23 $128.01 $131.15 $127.30 $131.10 $129.83 160,062
2022-03-22 $127.40 $127.94 $126.43 $126.83 $125.60 245,991
2022-03-21 $130.48 $130.94 $128.55 $129.27 $128.02 150,279
2022-03-18 $132.11 $133.44 $132.11 $133.15 $131.86 143,991
2022-03-17 $132.36 $133.14 $129.90 $130.96 $129.69 261,369
2022-03-16 $130.60 $132.86 $128.78 $132.40 $131.12 490,615
2022-03-15 $131.99 $132.40 $129.58 $130.22 $128.96 221,665
2022-03-14 $131.65 $131.87 $130.42 $130.42 $129.16 166,640
2022-03-11 $133.75 $135.35 $133.59 $134.80 $133.49 139,435
2022-03-10 $134.51 $134.90 $132.76 $133.76 $132.46 307,773
2022-03-09 $137.78 $138.23 $136.51 $136.76 $135.43 230,229
2022-03-08 $138.20 $139.46 $137.82 $138.87 $137.52 107,528
2022-03-07 $140.51 $142.49 $139.96 $140.89 $139.52 202,139
2022-03-04 $142.00 $142.58 $140.40 $141.65 $140.28 131,003
2022-03-03 $138.21 $140.01 $137.62 $138.75 $137.40 230,856
2022-03-02 $141.60 $142.30 $136.71 $136.76 $135.43 320,542
2022-03-01 $142.43 $144.92 $141.87 $143.75 $142.36 279,765
2022-02-28 $139.43 $141.90 $139.36 $141.46 $140.09 213,819
2022-02-25 $137.58 $138.17 $136.51 $137.32 $135.99 47,567
2022-02-24 $140.74 $140.74 $136.71 $137.65 $136.32 86,747
2022-02-23 $138.48 $138.86 $136.82 $137.16 $135.83 89,514
2022-02-22 $138.60 $139.95 $138.23 $139.95 $138.59 58,186
2022-02-18 $138.19 $139.48 $137.57 $139.48 $138.13 47,964
2022-02-17 $136.71 $138.10 $135.71 $136.91 $135.58 90,678
2022-02-16 $135.99 $135.99 $133.97 $135.80 $134.48 95,239
2022-02-15 $135.51 $135.61 $134.45 $134.60 $133.29 79,495
2022-02-14 $137.83 $138.31 $136.20 $136.91 $135.58 125,819
2022-02-11 $137.42 $139.41 $135.25 $139.00 $137.65 223,416
2022-02-10 $138.48 $138.74 $136.15 $136.56 $135.24 181,964
2022-02-09 $139.87 $140.87 $139.17 $139.48 $138.13 98,093
2022-02-08 $139.37 $139.81 $138.77 $139.24 $137.89 117,629
2022-02-07 $140.17 $140.92 $139.73 $140.57 $139.21 53,136
2022-02-04 $141.96 $141.96 $140.14 $140.55 $139.19 113,627
2022-02-03 $142.37 $143.87 $142.13 $143.37 $141.98 63,637
2022-02-02 $144.49 $146.98 $144.49 $145.08 $143.67 69,522
2022-02-01 $144.98 $145.31 $143.56 $144.50 $143.10 60,650
2022-01-31 $144.73 $145.68 $144.66 $145.51 $144.10 114,848
2022-01-28 $144.51 $146.85 $144.50 $146.38 $144.96 188,670
2022-01-27 $145.08 $146.71 $145.08 $146.27 $144.85 115,899
2022-01-26 $144.78 $145.12 $142.25 $142.25 $140.87 63,980
2022-01-25 $145.98 $146.64 $144.04 $144.60 $143.20 67,559
2022-01-24 $147.59 $147.70 $144.88 $144.91 $143.50 163,616
2022-01-21 $146.23 $147.43 $145.31 $146.86 $145.44 123,050
2022-01-20 $143.46 $144.34 $142.99 $144.28 $142.88 96,517
2022-01-19 $142.13 $143.86 $141.95 $143.18 $141.79 72,387
2022-01-18 $143.47 $143.57 $141.61 $141.62 $140.25 266,663
2022-01-14 $146.43 $146.43 $143.93 $144.56 $143.16 48,993
2022-01-13 $146.25 $147.59 $145.70 $147.57 $146.14 33,447
2022-01-12 $146.87 $147.13 $145.55 $145.75 $144.34 44,418
2022-01-11 $145.63 $146.66 $145.47 $146.60 $145.18 71,697
2022-01-10 $143.49 $145.22 $142.98 $144.86 $143.46 52,298
2022-01-07 $145.46 $145.67 $143.54 $144.44 $143.04 118,478
2022-01-06 $144.64 $145.86 $144.05 $145.70 $144.29 62,658
2022-01-05 $146.53 $146.72 $144.56 $144.81 $143.41 64,259
2022-01-04 $146.06 $146.60 $144.57 $145.80 $144.39 113,138
2022-01-03 $150.19 $150.85 $146.94 $147.17 $145.74 140,079
2021-12-31 $151.75 $153.50 $151.49 $152.28 $150.80 75,527
2021-12-30 $150.68 $151.99 $150.09 $151.99 $150.52 139,199
2021-12-29 $151.31 $151.67 $150.55 $150.99 $148.90 43,957
2021-12-28 $155.14 $155.30 $153.11 $153.26 $151.14 35,324
2021-12-27 $153.49 $154.26 $152.97 $153.92 $151.79 25,629
2021-12-23 $155.05 $155.05 $152.76 $153.53 $151.40 25,790
2021-12-22 $155.01 $155.85 $154.24 $155.38 $153.23 50,658
2021-12-21 $152.89 $154.39 $152.11 $154.38 $152.24 59,652
2021-12-20 $156.65 $156.94 $154.91 $155.33 $153.18 87,429
2021-12-17 $156.00 $156.93 $155.60 $156.76 $154.59 43,328
2021-12-16 $153.82 $155.14 $153.52 $154.15 $152.02 86,423
2021-12-15 $155.11 $156.57 $154.42 $154.44 $152.30 135,470
2021-12-14 $156.02 $156.88 $154.51 $156.56 $154.39 27,265
2021-12-13 $155.99 $157.29 $155.99 $156.92 $154.75 24,982
2021-12-10 $155.35 $155.70 $153.64 $153.64 $151.51 91,291
2021-12-09 $154.66 $155.45 $153.54 $154.77 $152.63 37,175
2021-12-08 $156.96 $156.96 $153.66 $153.66 $151.53 116,909
2021-12-07 $158.63 $159.82 $157.48 $157.78 $155.59 47,196
2021-12-06 $162.35 $162.83 $159.30 $159.57 $157.36 77,733
2021-12-03 $158.88 $163.61 $158.33 $162.83 $160.58 203,000
2021-12-02 $160.43 $160.60 $158.84 $159.99 $157.77 49,577
2021-12-01 $156.93 $159.76 $155.90 $159.58 $157.37 148,680
2021-11-30 $156.56 $158.64 $156.21 $157.75 $155.57 133,120
2021-11-29 $153.00 $154.93 $152.97 $154.68 $152.54 252,049
2021-11-26 $153.47 $155.88 $153.47 $155.66 $153.51 29,030
2021-11-24 $148.21 $151.03 $148.06 $151.03 $148.94 29,122
2021-11-23 $149.68 $149.76 $147.73 $147.73 $145.68 23,656
2021-11-22 $151.59 $151.86 $149.98 $150.63 $148.54 41,703
2021-11-19 $151.54 $152.96 $151.54 $152.78 $150.66 26,044
2021-11-18 $149.19 $150.40 $149.19 $150.34 $148.26 37,317
2021-11-17 $147.10 $149.64 $147.05 $149.64 $147.57 21,221
2021-11-16 $148.76 $149.73 $147.87 $147.97 $145.92 45,525
2021-11-15 $150.42 $150.52 $148.26 $148.39 $146.34 26,725
2021-11-12 $153.51 $153.51 $150.45 $151.26 $149.17 70,051
2021-11-11 $153.13 $153.63 $152.43 $152.43 $150.32 47,601
2021-11-10 $156.62 $156.62 $150.88 $152.63 $150.52 65,901
2021-11-09 $156.20 $157.75 $156.11 $156.50 $154.33 31,759
2021-11-08 $153.21 $153.94 $152.70 $153.59 $151.46 32,897
2021-11-05 $152.62 $154.05 $152.01 $153.61 $151.48 73,572
2021-11-04 $148.69 $150.57 $148.67 $150.48 $148.40 34,269
2021-11-03 $151.95 $152.00 $148.44 $148.58 $146.52 62,690
2021-11-02 $150.02 $151.24 $150.02 $151.19 $149.10 18,033
2021-11-01 $149.40 $150.51 $149.18 $150.49 $148.41 25,613
2021-10-29 $149.97 $152.27 $149.72 $151.73 $149.63 27,026
2021-10-28 $151.45 $151.89 $150.09 $150.87 $148.78 42,906
2021-10-27 $149.11 $151.59 $148.55 $151.16 $149.07 72,395
2021-10-26 $146.40 $147.07 $145.32 $147.06 $145.02 25,022
2021-10-25 $144.89 $145.75 $144.89 $145.21 $143.20 15,086
2021-10-22 $144.69 $146.05 $144.46 $145.57 $143.55 17,229
2021-10-21 $143.93 $143.95 $142.95 $143.35 $141.37 15,347
2021-10-20 $144.40 $144.90 $143.20 $143.56 $141.57 34,792
2021-10-19 $146.31 $146.39 $145.03 $145.03 $143.02 26,216
2021-10-18 $146.86 $148.38 $146.53 $147.90 $145.85 34,368
2021-10-15 $146.43 $146.73 $145.76 $146.71 $144.68 16,634
2021-10-14 $146.90 $147.83 $146.44 $147.74 $145.69 21,515
2021-10-13 $145.74 $147.18 $145.74 $147.03 $144.99 34,123
2021-10-12 $143.05 $144.90 $142.86 $144.90 $142.89 59,466
2021-10-11 $141.04 $141.62 $141.04 $141.28 $139.32 28,437
2021-10-08 $142.21 $145.02 $141.17 $141.59 $139.63 129,310
2021-10-07 $143.61 $143.71 $142.75 $143.14 $141.16 39,735
2021-10-06 $145.09 $145.84 $144.82 $145.32 $143.31 63,926
2021-10-05 $145.65 $145.73 $144.05 $144.30 $142.30 27,462
2021-10-04 $145.51 $146.61 $144.95 $146.18 $144.16 34,205
2021-10-01 $146.02 $146.64 $145.02 $146.63 $144.60 46,065
2021-09-30 $145.50 $145.83 $144.73 $145.62 $142.99 47,543
2021-09-29 $146.27 $147.18 $144.79 $145.77 $143.14 166,049
2021-09-28 $145.76 $146.79 $144.68 $145.41 $142.78 144,797
2021-09-27 $148.21 $149.50 $148.11 $148.76 $146.07 21,725
2021-09-24 $151.00 $151.00 $149.25 $149.58 $146.88 73,485
2021-09-23 $154.64 $154.70 $151.57 $151.77 $149.03 19,778
2021-09-22 $154.93 $156.36 $154.46 $156.36 $153.53 32,427
2021-09-21 $154.91 $155.16 $154.31 $155.15 $152.35 41,811
2021-09-20 $154.68 $155.91 $154.21 $155.31 $152.50 62,409
2021-09-17 $152.82 $152.82 $152.08 $152.57 $149.81 16,505
2021-09-16 $153.29 $154.33 $153.11 $153.75 $150.97 106,786
2021-09-15 $155.36 $155.41 $153.64 $154.40 $151.61 22,912
2021-09-14 $153.07 $155.83 $152.95 $155.04 $152.24 53,014
2021-09-13 $152.09 $152.78 $152.06 $152.65 $149.89 18,344
2021-09-10 $151.93 $152.27 $150.91 $151.17 $148.44 12,507
2021-09-09 $150.75 $153.12 $150.40 $152.97 $150.21 39,350
2021-09-08 $150.00 $150.73 $149.78 $150.38 $147.66 46,025
2021-09-07 $149.54 $149.76 $148.65 $149.00 $146.31 144,621
2021-09-03 $150.77 $151.08 $150.46 $150.68 $147.96 213,736
2021-09-02 $152.24 $152.60 $151.76 $152.60 $149.84 10,761
2021-09-01 $152.25 $152.45 $151.23 $151.82 $149.07 23,737
2021-08-31 $152.64 $153.03 $151.11 $151.54 $148.80 36,909
2021-08-30 $151.72 $152.98 $151.59 $152.97 $150.21 130,404
2021-08-27 $151.32 $152.46 $150.91 $152.46 $149.71 93,986
2021-08-26 $150.30 $151.23 $149.62 $151.09 $148.36 79,920
2021-08-25 $152.03 $152.19 $149.60 $150.30 $147.58 68,695
2021-08-24 $152.77 $152.89 $152.09 $152.13 $149.38 55,721
2021-08-23 $153.24 $153.84 $152.88 $153.63 $150.85 172,374
2021-08-20 $153.93 $154.11 $153.22 $153.71 $150.93 39,515
2021-08-19 $153.37 $153.62 $152.72 $153.57 $150.79 98,041
2021-08-18 $150.95 $152.07 $150.69 $151.99 $149.24 58,556
2021-08-17 $151.22 $152.02 $150.97 $151.38 $148.64 55,549
2021-08-16 $151.75 $152.80 $151.21 $151.35 $148.62 320,343
2021-08-13 $148.35 $150.83 $148.35 $150.83 $148.10 55,125
2021-08-12 $147.17 $147.62 $146.19 $147.43 $144.77 87,685
2021-08-11 $147.61 $148.49 $146.66 $147.73 $145.06 101,921
2021-08-10 $149.44 $149.44 $147.98 $148.14 $145.46 25,104
2021-08-09 $150.29 $150.69 $148.96 $149.08 $146.39 413,629
2021-08-06 $150.69 $151.11 $149.76 $149.86 $147.15 65,718
2021-08-05 $154.09 $154.42 $153.13 $153.41 $150.64 56,369
2021-08-04 $155.02 $155.57 $152.65 $154.53 $151.74 80,137
2021-08-03 $154.15 $154.70 $153.62 $154.07 $151.29 56,616
2021-08-02 $152.32 $154.68 $151.95 $153.92 $151.14 233,903
2021-07-30 $151.57 $152.40 $151.55 $152.14 $149.39 27,112
2021-07-29 $151.22 $151.59 $150.83 $151.45 $148.71 53,370
2021-07-28 $150.98 $152.32 $150.59 $152.32 $149.57 59,227
2021-07-27 $152.02 $152.33 $151.46 $152.33 $149.58 49,659
2021-07-26 $151.36 $151.42 $149.83 $150.10 $147.39 284,102
2021-07-23 $149.93 $150.89 $149.93 $150.82 $148.10 58,385
2021-07-22 $150.09 $152.56 $150.09 $152.37 $149.62 89,509
2021-07-21 $150.27 $150.58 $149.27 $150.40 $147.68 98,635
2021-07-20 $156.43 $156.74 $152.48 $152.88 $150.12 63,184
2021-07-19 $154.33 $155.93 $153.67 $155.03 $152.23 328,861
2021-07-16 $149.20 $150.53 $149.20 $150.41 $147.69 19,522
2021-07-15 $150.23 $150.99 $148.57 $150.73 $148.01 59,677
2021-07-14 $147.33 $148.58 $147.05 $148.57 $145.89 49,998
2021-07-13 $148.46 $149.16 $145.34 $146.00 $143.36 186,240
2021-07-12 $148.83 $149.11 $147.36 $147.60 $144.93 188,497
2021-07-09 $148.52 $148.52 $147.47 $147.91 $145.24 44,546
2021-07-08 $151.43 $152.31 $150.20 $151.02 $148.29 101,199
2021-07-07 $149.40 $150.99 $148.95 $150.19 $147.48 105,820
2021-07-06 $146.81 $148.76 $146.81 $148.11 $145.43 143,482
2021-07-02 $144.93 $145.91 $144.63 $145.91 $143.27 18,410
2021-07-01 $144.40 $144.84 $143.87 $144.66 $142.05 60,478
2021-06-30 $145.03 $145.96 $144.88 $145.17 $142.00 30,840
2021-06-29 $143.29 $144.20 $143.29 $143.99 $140.84 64,362
2021-06-28 $142.68 $144.31 $142.68 $144.15 $141.00 137,144
2021-06-25 $143.57 $143.57 $140.81 $141.64 $138.54 36,730
2021-06-24 $143.88 $144.55 $143.80 $144.07 $140.92 88,261
2021-06-23 $143.38 $143.79 $142.74 $143.65 $140.51 15,274
2021-06-22 $141.95 $144.08 $141.84 $144.05 $140.90 42,688
2021-06-21 $145.46 $145.77 $143.40 $143.99 $140.84 56,914
2021-06-18 $145.43 $148.03 $145.26 $147.73 $144.50 134,587
2021-06-17 $141.76 $145.94 $141.41 $143.85 $140.71 76,266
2021-06-16 $140.60 $140.90 $139.15 $139.90 $136.84 47,164
2021-06-15 $139.71 $140.07 $139.16 $139.92 $136.86 37,708
2021-06-14 $141.61 $141.63 $139.73 $140.33 $137.26 235,538
2021-06-11 $141.80 $142.00 $141.12 $141.80 $138.70 20,210
2021-06-10 $139.89 $142.37 $139.23 $142.37 $139.26 63,573
2021-06-09 $141.24 $141.77 $140.57 $141.09 $138.01 26,590
2021-06-08 $139.47 $139.62 $138.95 $139.30 $136.25 62,232
2021-06-07 $138.00 $138.86 $137.32 $137.89 $134.88 134,791
2021-06-04 $136.40 $138.33 $136.40 $138.30 $135.28 28,169
2021-06-03 $136.46 $136.61 $135.14 $135.79 $132.82 63,099
2021-06-02 $136.33 $137.36 $136.11 $136.54 $133.56 13,696
2021-06-01 $135.44 $136.26 $134.60 $136.26 $133.28 332,959
2021-05-28 $136.01 $137.05 $135.96 $136.31 $133.33 14,911
2021-05-27 $135.86 $136.64 $135.34 $136.29 $133.31 31,429
2021-05-26 $137.45 $137.77 $136.44 $137.10 $134.10 75,057
2021-05-25 $136.06 $137.19 $136.04 $137.19 $134.19 42,515
2021-05-24 $134.87 $135.94 $134.87 $135.37 $132.41 34,516
2021-05-21 $134.48 $134.69 $133.64 $134.68 $131.74 19,461
2021-05-20 $133.38 $134.03 $133.38 $134.02 $131.09 4,447
2021-05-19 $132.83 $134.00 $131.67 $132.54 $129.64 62,948
2021-05-18 $132.72 $132.84 $132.14 $132.84 $129.94 15,488
2021-05-17 $133.17 $133.61 $133.11 $133.38 $130.47 12,673
2021-05-14 $132.81 $133.60 $132.41 $133.58 $130.66 17,550
2021-05-13 $132.00 $132.64 $131.50 $132.00 $129.12 31,204
2021-05-12 $132.91 $133.37 $131.55 $131.72 $128.84 52,932
2021-05-11 $133.89 $134.21 $133.35 $133.50 $130.58 40,234
2021-05-10 $136.42 $136.90 $134.73 $134.74 $131.80 74,518
2021-05-07 $137.85 $138.88 $136.62 $136.95 $133.96 26,395
2021-05-06 $137.05 $138.42 $137.05 $137.99 $134.97 13,966
2021-05-05 $136.82 $138.00 $136.70 $137.70 $134.69 111,100
2021-05-04 $137.40 $138.33 $137.07 $137.33 $134.33 64,908
2021-05-03 $136.27 $137.75 $135.00 $135.98 $133.01 234,118
2021-04-30 $135.70 $136.08 $134.92 $136.08 $133.11 17,826
2021-04-29 $134.37 $135.57 $133.87 $135.46 $132.50 22,172
2021-04-28 $136.09 $136.22 $135.55 $136.09 $133.12 40,970
2021-04-27 $137.47 $137.57 $135.78 $135.90 $132.93 47,718
2021-04-26 $137.98 $138.61 $137.73 $137.86 $134.85 130,176
2021-04-23 $138.60 $138.60 $137.37 $137.94 $134.93 36,328
2021-04-22 $138.05 $138.36 $137.00 $138.36 $135.34 18,735
2021-04-21 $137.40 $137.88 $136.42 $137.61 $134.60 39,705
2021-04-20 $135.80 $137.50 $135.80 $137.38 $134.37 93,622
2021-04-19 $136.21 $136.66 $135.57 $136.39 $133.41 300,210
2021-04-16 $136.72 $137.64 $136.35 $136.92 $133.93 25,902
2021-04-15 $137.32 $139.32 $136.34 $138.64 $135.61 36,110
2021-04-14 $135.25 $135.27 $134.53 $135.27 $132.31 11,257
2021-04-13 $134.05 $135.79 $133.88 $135.79 $132.82 27,172
2021-04-12 $134.25 $134.47 $133.54 $134.40 $131.46 23,717
2021-04-09 $134.50 $135.75 $134.00 $134.48 $131.54 23,911
2021-04-08 $134.07 $135.50 $134.07 $134.76 $131.81 23,110
2021-04-07 $134.42 $135.38 $133.51 $133.81 $130.88 20,383
2021-04-06 $134.26 $135.17 $133.60 $135.00 $132.05 61,223
2021-04-05 $133.36 $133.83 $132.25 $133.77 $130.85 21,777
2021-04-01 $133.03 $134.73 $132.36 $134.49 $131.55 73,391
2021-03-31 $133.33 $133.37 $131.24 $131.93 $128.46 16,020
2021-03-30 $131.66 $133.53 $131.38 $132.92 $129.43 30,005
2021-03-29 $133.59 $133.59 $131.19 $131.61 $128.15 21,058
2021-03-26 $132.89 $134.21 $132.75 $133.55 $130.04 22,611
2021-03-25 $135.65 $136.41 $132.71 $133.90 $130.38 25,502
2021-03-24 $134.30 $135.76 $133.30 $135.54 $131.98 25,010
2021-03-23 $133.27 $134.94 $132.73 $134.56 $131.03 37,595
2021-03-22 $132.09 $132.95 $131.64 $132.95 $129.46 25,511
2021-03-19 $129.83 $130.83 $129.58 $130.81 $127.37 75,311
2021-03-18 $128.76 $130.39 $128.47 $129.74 $126.33 46,306
2021-03-17 $130.89 $131.85 $129.89 $131.34 $127.89 45,404
2021-03-16 $133.93 $134.47 $131.73 $132.68 $129.19 10,495
2021-03-15 $133.00 $133.97 $133.00 $133.38 $129.88 56,399
2021-03-12 $133.10 $133.37 $131.73 $132.65 $129.17 118,555
2021-03-11 $136.92 $137.69 $135.98 $136.94 $133.34 82,507
2021-03-10 $137.87 $138.69 $137.03 $138.51 $134.87 31,587
2021-03-09 $137.24 $138.35 $136.33 $138.02 $134.39 42,938
2021-03-08 $136.85 $136.85 $133.86 $134.99 $131.44 39,053
2021-03-05 $135.37 $137.19 $135.37 $136.62 $133.03 29,242
2021-03-04 $136.90 $137.74 $134.91 $135.97 $132.40 103,918
2021-03-03 $136.60 $138.12 $136.05 $137.37 $133.76 43,405
2021-03-02 $138.50 $139.98 $138.00 $139.17 $135.51 84,992
2021-03-01 $139.56 $139.69 $137.32 $138.72 $135.08 40,050
2021-02-26 $138.70 $142.46 $137.21 $141.26 $137.55 89,090
2021-02-25 $136.18 $136.56 $132.65 $135.39 $131.83 152,480
2021-02-24 $135.71 $138.30 $135.22 $137.80 $134.18 51,822
2021-02-23 $139.52 $140.31 $138.51 $139.21 $135.55 50,109
2021-02-22 $141.24 $142.55 $139.44 $139.96 $136.28 38,912
2021-02-19 $142.81 $143.24 $141.24 $141.63 $137.91 30,181
2021-02-18 $143.74 $145.08 $143.37 $144.48 $140.68 23,298
2021-02-17 $145.78 $146.71 $144.24 $144.91 $141.10 32,014
2021-02-16 $144.81 $145.07 $143.59 $144.10 $140.31 158,833
2021-02-12 $148.06 $148.58 $146.91 $147.04 $143.18 107,017
2021-02-11 $151.83 $151.83 $149.67 $149.96 $146.02 13,764
2021-02-10 $150.39 $151.19 $150.19 $151.19 $147.22 30,382
2021-02-09 $150.54 $151.16 $149.53 $149.76 $145.83 18,673
2021-02-08 $149.26 $150.64 $148.62 $149.59 $145.66 33,820
2021-02-05 $150.47 $150.80 $148.45 $148.72 $144.81 39,724
2021-02-04 $150.49 $151.09 $149.65 $150.50 $146.55 31,306
2021-02-03 $152.47 $152.56 $151.00 $151.21 $147.24 45,887
2021-02-02 $153.04 $153.41 $152.43 $153.11 $149.09 26,538
2021-02-01 $154.12 $155.32 $154.12 $155.19 $151.11 22,753
2021-01-29 $153.75 $155.37 $153.50 $154.57 $150.51 57,435
2021-01-28 $156.69 $156.69 $154.98 $155.64 $151.55 24,269
2021-01-27 $157.51 $158.06 $156.67 $156.99 $152.87 65,726
2021-01-26 $156.05 $156.76 $155.65 $156.58 $152.47 56,223
2021-01-25 $155.42 $157.09 $155.42 $156.61 $152.50 27,313
2021-01-22 $153.97 $154.89 $153.16 $154.44 $150.38 38,318
2021-01-21 $153.64 $154.02 $152.88 $153.50 $149.47 39,959
2021-01-20 $154.56 $155.35 $154.14 $155.20 $151.12 42,469
2021-01-19 $153.74 $155.26 $153.74 $155.02 $150.95 83,690
2021-01-15 $154.67 $155.28 $153.61 $154.32 $150.27 38,647
2021-01-14 $155.56 $155.56 $153.10 $153.46 $149.43 85,003
2021-01-13 $154.26 $156.50 $154.07 $155.49 $151.41 45,608
2021-01-12 $152.74 $153.39 $151.72 $153.32 $149.29 49,470
2021-01-11 $153.00 $153.73 $152.24 $153.08 $149.06 41,298
2021-01-08 $153.58 $154.17 $152.47 $153.55 $149.52 145,321
2021-01-07 $154.08 $154.71 $153.35 $154.00 $149.95 181,951
2021-01-06 $157.35 $157.35 $155.00 $156.18 $152.08 84,755
2021-01-05 $162.50 $162.50 $159.96 $160.84 $156.61 57,540
2021-01-04 $161.73 $163.80 $161.60 $162.67 $158.40 33,785
2020-12-31 $162.73 $163.76 $162.67 $163.44 $159.15 59,042
2020-12-30 $161.64 $162.89 $161.64 $162.80 $158.52 39,854
2020-12-29 $161.51 $163.51 $161.51 $162.90 $157.99 18,260
2020-12-28 $161.54 $163.50 $161.01 $163.32 $158.40 21,081
2020-12-24 $162.34 $163.22 $162.34 $162.61 $157.71 8,586
2020-12-23 $162.06 $162.09 $160.37 $161.93 $157.05 32,366
2020-12-22 $163.35 $163.86 $163.07 $163.75 $158.81 30,705
2020-12-21 $162.70 $163.23 $161.75 $162.40 $157.50 67,145
2020-12-18 $162.52 $163.00 $161.20 $161.65 $156.78 35,919
2020-12-17 $164.18 $164.44 $161.62 $162.21 $157.32 27,297
2020-12-16 $161.70 $163.58 $161.40 $162.87 $157.96 34,555
2020-12-15 $163.52 $164.26 $162.75 $163.27 $158.35 17,371
2020-12-14 $162.81 $164.90 $162.26 $164.06 $159.11 24,049
2020-12-11 $164.89 $165.90 $164.24 $165.02 $160.05 42,116
2020-12-10 $162.59 $164.66 $161.99 $164.05 $159.11 69,970
2020-12-09 $162.00 $162.73 $161.08 $161.86 $156.98 37,099
2020-12-08 $162.99 $163.65 $162.68 $162.82 $157.91 18,061
2020-12-07 $161.13 $162.11 $160.48 $161.74 $156.86 64,632
2020-12-04 $160.20 $160.40 $158.90 $159.43 $154.62 70,650
2020-12-03 $161.89 $163.52 $161.56 $162.99 $158.08 28,396
2020-12-02 $161.95 $162.34 $160.10 $160.97 $156.12 27,807
2020-12-01 $164.86 $164.86 $161.77 $163.17 $158.25 46,604
2020-11-30 $166.59 $167.29 $166.24 $166.50 $161.48 35,721
2020-11-27 $165.98 $166.98 $165.97 $166.74 $161.71 27,006
2020-11-25 $165.43 $166.41 $164.45 $164.56 $159.60 20,752
2020-11-24 $166.56 $166.73 $165.30 $165.57 $160.58 39,918
2020-11-23 $168.05 $168.51 $167.21 $167.82 $162.76 43,075
2020-11-20 $167.36 $169.16 $167.36 $168.84 $163.75 18,985
2020-11-19 $166.75 $167.75 $166.20 $166.62 $161.60 39,868
2020-11-18 $165.80 $166.06 $163.26 $165.62 $160.63 55,673
2020-11-17 $164.39 $165.25 $164.39 $164.79 $159.82 28,410
2020-11-16 $163.25 $164.10 $163.05 $163.25 $158.33 31,125
2020-11-13 $163.89 $164.44 $163.29 $163.58 $158.65 27,781
2020-11-12 $161.57 $164.23 $161.55 $163.84 $158.90 36,849
2020-11-11 $159.08 $160.50 $158.84 $159.94 $155.12 46,701
2020-11-10 $159.10 $160.07 $158.75 $159.33 $154.53 53,617
2020-11-09 $161.35 $161.35 $158.72 $160.60 $155.76 103,691
2020-11-06 $165.66 $166.29 $164.85 $165.54 $160.55 43,679
2020-11-05 $168.72 $168.95 $166.65 $168.61 $163.53 94,440
2020-11-04 $168.89 $169.72 $167.01 $167.94 $162.88 66,627
2020-11-03 $163.17 $163.44 $162.06 $162.82 $157.91 138,254
2020-11-02 $164.21 $165.32 $164.04 $164.20 $159.25 86,600
2020-10-30 $164.81 $165.23 $162.09 $162.09 $157.20 69,198
2020-10-29 $166.91 $167.22 $163.83 $164.65 $159.69 104,098
2020-10-28 $167.93 $168.25 $165.79 $167.01 $161.98 71,207
2020-10-27 $166.43 $166.99 $165.80 $166.91 $161.88 55,073
2020-10-26 $164.58 $165.74 $163.44 $165.12 $160.14 46,830
2020-10-23 $161.20 $163.07 $161.01 $162.89 $157.98 57,315
2020-10-22 $163.46 $163.88 $161.50 $161.83 $156.95 83,290
2020-10-21 $164.26 $164.95 $163.51 $163.95 $159.01 74,675
2020-10-20 $165.25 $166.58 $164.25 $164.65 $159.69 118,768
2020-10-19 $166.62 $167.35 $166.22 $167.11 $162.07 28,225
2020-10-16 $168.11 $169.64 $167.57 $168.03 $162.97 33,691
2020-10-15 $170.43 $170.99 $168.28 $169.20 $164.10 26,608
2020-10-14 $169.28 $170.19 $168.93 $169.17 $164.07 32,916
2020-10-13 $167.43 $168.85 $167.43 $168.41 $163.33 18,168
2020-10-12 $166.09 $166.96 $165.69 $166.86 $161.83 30,228
2020-10-09 $165.13 $166.39 $164.25 $165.88 $160.88 42,862
2020-10-08 $165.70 $166.39 $165.31 $165.84 $160.84 24,490
2020-10-07 $165.34 $167.00 $164.32 $164.79 $159.82 43,435
2020-10-06 $165.00 $167.90 $164.01 $166.59 $161.57 84,015
2020-10-05 $167.58 $168.16 $165.12 $165.53 $160.54 137,928
2020-10-02 $171.55 $171.55 $169.40 $170.17 $165.04 70,835
2020-10-01 $170.00 $171.97 $169.50 $171.52 $166.35 66,372
2020-09-30 $172.65 $172.65 $170.36 $171.00 $165.30 65,574
2020-09-29 $173.88 $174.40 $173.50 $173.82 $168.02 18,620
2020-09-28 $173.99 $174.31 $173.11 $173.24 $167.46 23,883
2020-09-25 $174.46 $174.99 $173.65 $174.16 $168.35 19,089
2020-09-24 $174.35 $174.49 $173.67 $174.49 $168.67 22,082
2020-09-23 $173.17 $174.34 $172.01 $173.64 $167.85 34,509
2020-09-22 $173.48 $174.55 $172.51 $173.05 $167.28 42,056
2020-09-21 $174.31 $175.01 $173.10 $173.48 $167.69 34,539
2020-09-18 $173.17 $173.96 $172.05 $172.33 $166.58 29,298
2020-09-17 $174.47 $174.47 $172.80 $173.20 $167.42 31,088
2020-09-16 $173.86 $174.60 $171.70 $172.58 $166.82 287,560
2020-09-15 $173.52 $174.16 $172.56 $173.45 $167.66 31,846
2020-09-14 $174.40 $174.60 $172.94 $173.95 $168.15 18,304
2020-09-11 $173.52 $173.92 $173.18 $173.88 $168.08 38,609
2020-09-10 $170.51 $173.58 $169.67 $173.39 $167.61 48,717
2020-09-09 $173.10 $173.35 $171.12 $172.17 $166.43 39,277
2020-09-08 $173.56 $175.05 $172.60 $172.60 $166.84 86,783
2020-09-04 $174.00 $174.43 $170.61 $171.12 $165.41 58,292
2020-09-03 $175.76 $177.91 $175.25 $176.16 $170.28 80,911
2020-09-02 $172.47 $175.45 $172.12 $175.38 $169.53 71,879
2020-09-01 $169.47 $172.96 $168.83 $172.61 $166.85 53,775
2020-08-31 $169.00 $171.48 $169.00 $170.11 $164.44 39,104
2020-08-28 $169.43 $169.74 $167.55 $168.57 $162.95 91,338
2020-08-27 $174.05 $174.05 $168.65 $168.69 $163.06 152,656
2020-08-26 $173.50 $173.59 $172.15 $173.23 $167.45 27,787
2020-08-25 $173.80 $174.63 $173.00 $174.11 $168.30 34,998
2020-08-24 $176.76 $177.58 $175.78 $175.78 $169.92 22,596
2020-08-21 $175.50 $176.53 $174.54 $176.41 $170.53 25,816
2020-08-20 $174.76 $175.43 $174.56 $174.78 $168.95 28,093
2020-08-19 $175.15 $175.38 $172.05 $172.44 $166.69 28,414
2020-08-18 $173.37 $174.20 $173.17 $173.87 $168.07 265,561
2020-08-17 $172.51 $173.19 $171.80 $172.23 $166.49 25,123
2020-08-14 $172.41 $173.30 $171.51 $171.56 $165.84 157,407
2020-08-13 $174.87 $175.49 $172.01 $173.09 $167.32 60,495
2020-08-12 $176.25 $176.89 $175.04 $175.41 $169.56 63,551
2020-08-11 $178.11 $179.25 $176.27 $178.27 $172.32 128,393
2020-08-10 $182.81 $182.98 $181.05 $181.06 $175.02 53,674
2020-08-07 $184.52 $185.53 $182.04 $182.70 $176.61 32,396
2020-08-06 $184.57 $185.76 $183.54 $184.04 $177.90 34,098
2020-08-05 $182.65 $183.64 $181.50 $182.73 $176.64 54,213
2020-08-04 $183.79 $184.99 $183.42 $184.99 $178.82 90,676
2020-08-03 $181.51 $182.99 $181.20 $182.50 $176.41 59,390
2020-07-31 $182.75 $184.84 $182.49 $184.00 $177.86 55,053
2020-07-30 $183.97 $184.45 $183.30 $184.02 $177.88 30,291
2020-07-29 $182.56 $183.23 $181.38 $182.38 $176.30 30,344
2020-07-28 $182.20 $183.96 $181.91 $182.93 $176.83 54,298
2020-07-27 $183.29 $183.91 $180.69 $181.51 $175.46 52,908
2020-07-24 $181.29 $182.96 $180.61 $182.48 $176.39 36,448
2020-07-23 $180.52 $182.21 $180.20 $181.75 $175.69 57,750
2020-07-22 $179.15 $179.99 $178.50 $178.89 $172.92 43,327
2020-07-21 $178.11 $178.55 $177.66 $178.35 $172.40 23,009
2020-07-20 $178.50 $178.65 $177.42 $177.75 $171.82 45,725
2020-07-17 $178.45 $178.51 $177.00 $177.63 $171.71 31,416
2020-07-16 $178.53 $179.20 $177.45 $177.67 $171.74 17,208
2020-07-15 $175.96 $177.61 $175.66 $176.92 $171.02 22,203
2020-07-14 $179.07 $179.32 $177.09 $178.00 $172.06 44,021
2020-07-13 $175.71 $178.33 $174.98 $177.61 $171.69 40,401
2020-07-10 $179.32 $179.52 $176.13 $176.91 $171.01 44,816
2020-07-09 $174.15 $178.00 $173.92 $177.78 $171.85 84,700
2020-07-08 $173.25 $174.58 $172.68 $173.88 $168.08 21,605
2020-07-07 $171.92 $174.99 $171.59 $174.99 $169.15 28,496
2020-07-06 $169.89 $170.99 $169.34 $170.99 $165.29 44,625
2020-07-02 $170.70 $173.23 $169.82 $172.17 $166.43 52,706
2020-07-01 $171.22 $172.41 $169.96 $171.71 $165.98 61,480
2020-06-30 $175.04 $175.15 $171.69 $172.92 $166.50 32,315
2020-06-29 $174.81 $175.65 $173.52 $174.43 $167.96 40,451
2020-06-26 $174.00 $175.78 $173.14 $175.27 $168.77 155,824
2020-06-25 $173.27 $173.83 $171.94 $172.38 $165.98 32,002
2020-06-24 $169.20 $172.05 $169.20 $171.53 $165.16 40,064
2020-06-23 $169.48 $170.03 $168.62 $169.17 $162.89 18,897
2020-06-22 $171.98 $172.27 $170.50 $170.60 $164.27 22,289
2020-06-19 $168.48 $171.23 $168.48 $170.36 $164.04 18,913
2020-06-18 $170.08 $171.15 $169.08 $170.04 $163.73 23,604
2020-06-17 $167.17 $169.76 $166.24 $167.59 $161.37 15,582
2020-06-16 $166.42 $168.66 $165.00 $167.11 $160.91 64,002
2020-06-15 $173.58 $173.75 $170.25 $171.13 $164.78 44,831
2020-06-12 $170.99 $173.00 $170.27 $171.04 $164.69 46,633
2020-06-11 $172.00 $173.88 $171.21 $172.69 $166.28 88,287
2020-06-10 $166.19 $168.88 $165.20 $168.54 $162.29 35,160
2020-06-09 $166.10 $167.42 $164.22 $164.90 $158.78 51,210
2020-06-08 $159.91 $162.88 $159.13 $161.98 $155.97 105,213
2020-06-05 $158.51 $161.67 $156.67 $161.00 $155.02 214,243
2020-06-04 $165.54 $165.65 $162.14 $162.85 $156.81 134,730
2020-06-03 $168.00 $169.30 $165.06 $166.19 $160.02 106,358
2020-06-02 $169.62 $170.17 $168.75 $169.17 $162.89 70,449
2020-06-01 $170.95 $171.55 $169.74 $170.61 $164.28 33,097
2020-05-29 $170.69 $172.91 $170.51 $172.03 $165.65 31,079
2020-05-28 $170.74 $170.89 $169.01 $170.36 $164.04 78,067
2020-05-27 $171.44 $173.00 $171.01 $171.60 $165.23 66,668
2020-05-26 $172.90 $174.14 $171.31 $172.00 $165.62 47,407
2020-05-22 $174.48 $175.83 $174.37 $175.26 $168.76 22,425
2020-05-21 $174.74 $175.50 $173.00 $174.39 $167.92 21,060
2020-05-20 $172.30 $174.46 $171.25 $173.67 $167.22 38,919
2020-05-19 $171.85 $173.23 $171.10 $173.03 $166.61 34,237
2020-05-18 $175.42 $176.45 $171.47 $172.52 $166.12 77,568
2020-05-15 $180.30 $181.00 $176.80 $178.00 $171.39 70,604
2020-05-14 $178.96 $179.99 $178.04 $178.37 $171.75 92,417
2020-05-13 $175.44 $177.60 $174.27 $175.69 $169.17 100,559
2020-05-12 $172.11 $174.99 $172.11 $173.41 $166.97 47,159
2020-05-11 $173.24 $173.61 $170.49 $171.70 $165.33 60,347
2020-05-08 $174.43 $176.18 $173.01 $173.44 $167.00 52,574
2020-05-07 $173.59 $178.23 $172.95 $177.16 $170.59 56,110
2020-05-06 $173.06 $177.25 $171.00 $173.18 $166.75 177,998
2020-05-05 $177.05 $178.75 $176.22 $177.55 $170.96 40,078
2020-05-04 $180.92 $180.92 $177.50 $179.93 $173.25 40,692
2020-05-01 $179.61 $183.00 $178.53 $180.50 $173.80 37,098
2020-04-30 $181.88 $183.32 $178.52 $178.52 $171.89 58,142
2020-04-29 $183.39 $184.70 $180.75 $182.23 $175.47 100,061
2020-04-28 $182.18 $188.66 $181.59 $184.07 $177.24 82,915
2020-04-27 $184.87 $184.87 $180.18 $180.74 $174.03 124,275
2020-04-24 $184.40 $187.16 $184.01 $185.46 $178.58 43,978
2020-04-23 $184.15 $185.49 $184.01 $184.97 $178.11 34,131
2020-04-22 $184.46 $185.41 $182.77 $183.45 $176.64 33,673
2020-04-21 $186.95 $187.59 $183.53 $186.21 $179.30 73,395
2020-04-20 $181.70 $183.50 $180.44 $182.31 $175.54 28,751
2020-04-17 $183.69 $185.47 $179.86 $180.18 $173.49 36,093
2020-04-16 $182.77 $184.28 $182.01 $184.04 $177.21 61,426
2020-04-15 $179.15 $181.64 $178.68 $180.52 $173.82 104,342
2020-04-14 $174.30 $175.67 $172.52 $174.44 $167.97 42,740
2020-04-13 $175.50 $177.22 $174.42 $174.55 $168.07 36,907
2020-04-09 $174.55 $178.28 $174.31 $176.08 $169.55 66,971
2020-04-08 $176.54 $177.25 $174.74 $175.90 $169.37 34,822
2020-04-07 $175.27 $178.31 $172.39 $177.95 $171.35 77,305
2020-04-06 $177.84 $180.81 $176.28 $179.50 $172.84 77,282
2020-04-03 $179.92 $182.94 $179.55 $179.55 $172.89 156,607
2020-04-02 $182.09 $182.09 $177.01 $179.55 $172.89 37,930
2020-04-01 $183.93 $183.93 $176.26 $177.50 $170.91 76,693
2020-03-31 $176.30 $178.04 $170.50 $174.74 $167.45 61,296
2020-03-30 $183.35 $184.00 $175.98 $178.81 $171.35 92,911
2020-03-27 $175.69 $179.75 $172.73 $179.22 $171.75 42,340
2020-03-26 $174.01 $179.55 $172.37 $172.92 $165.71 58,264
2020-03-25 $173.28 $176.93 $170.68 $172.01 $164.84 49,791
2020-03-24 $170.00 $175.00 $168.51 $173.47 $166.24 181,300
2020-03-23 $163.01 $175.88 $163.01 $175.21 $167.90 172,678
2020-03-20 $155.77 $164.00 $155.77 $163.01 $156.21 159,561
2020-03-19 $144.77 $157.96 $144.77 $149.64 $143.40 154,717
2020-03-18 $155.83 $162.22 $144.98 $150.99 $144.69 227,618
2020-03-17 $170.20 $175.69 $158.01 $158.80 $152.18 141,949
2020-03-16 $166.65 $175.90 $161.46 $172.76 $165.56 313,957
2020-03-13 $158.54 $164.00 $153.32 $159.39 $152.74 640,807
2020-03-12 $172.88 $173.96 $162.50 $165.28 $158.39 402,191
2020-03-11 $182.11 $182.11 $168.00 $168.54 $161.51 246,065
2020-03-10 $182.54 $190.60 $173.39 $176.22 $168.87 341,310
2020-03-09 $198.24 $202.98 $188.52 $189.98 $182.06 323,329
2020-03-06 $180.00 $184.91 $174.09 $180.07 $172.56 369,060
2020-03-05 $164.09 $166.99 $163.51 $166.45 $159.51 76,442
2020-03-04 $162.87 $165.00 $159.53 $160.72 $154.02 135,487
2020-03-03 $159.52 $168.45 $156.02 $163.65 $156.83 238,117
2020-03-02 $162.26 $163.95 $159.75 $160.28 $153.60 177,362
2020-02-28 $161.34 $163.85 $160.50 $162.80 $156.01 328,580
2020-02-27 $158.80 $159.34 $155.70 $157.45 $150.88 192,518
2020-02-26 $154.84 $157.41 $153.86 $155.29 $148.81 137,178
2020-02-25 $155.41 $157.80 $155.21 $156.69 $150.16 131,351
2020-02-24 $156.40 $156.58 $155.20 $155.47 $148.99 99,010
2020-02-21 $152.00 $153.45 $151.75 $152.27 $145.92 86,882
2020-02-20 $149.14 $150.62 $149.14 $150.21 $143.95 69,259
2020-02-19 $147.72 $148.59 $147.71 $148.19 $142.01 29,073
2020-02-18 $148.27 $149.16 $147.58 $148.34 $142.15 51,876
2020-02-14 $147.43 $147.68 $146.92 $147.07 $140.94 18,373
2020-02-13 $145.32 $146.39 $145.17 $145.84 $139.76 44,477
2020-02-12 $145.05 $145.31 $144.60 $145.07 $139.02 28,999
2020-02-11 $147.02 $147.02 $145.94 $146.12 $140.03 28,586
2020-02-10 $147.93 $147.98 $147.06 $147.24 $141.10 139,740
2020-02-07 $146.42 $147.25 $145.14 $146.56 $140.45 74,093
2020-02-06 $143.19 $144.33 $143.00 $144.12 $138.11 52,140
2020-02-05 $143.16 $143.79 $142.51 $142.74 $136.79 63,889
2020-02-04 $146.11 $146.11 $144.73 $145.16 $139.11 53,997
2020-02-03 $147.45 $148.56 $145.79 $148.30 $142.12 40,930
2020-01-31 $147.21 $148.63 $147.21 $148.20 $142.02 101,719
2020-01-30 $146.91 $149.40 $146.12 $146.70 $140.58 52,062
2020-01-29 $144.78 $147.10 $144.78 $146.84 $140.72 29,571
2020-01-28 $145.55 $146.47 $143.37 $144.60 $138.57 38,657
2020-01-27 $145.99 $146.73 $144.76 $146.49 $140.38 151,607
2020-01-24 $141.88 $143.91 $141.78 $143.29 $137.31 40,633
2020-01-23 $141.35 $142.00 $141.13 $141.43 $135.53 79,863
2020-01-22 $139.49 $140.27 $139.49 $139.98 $134.14 15,366
2020-01-21 $138.26 $139.90 $138.26 $139.20 $133.40 85,491
2020-01-17 $136.74 $137.53 $136.45 $137.26 $131.54 18,107
2020-01-16 $139.01 $139.01 $138.17 $138.61 $132.83 17,686
2020-01-15 $139.35 $139.80 $138.56 $139.50 $133.68 25,316
2020-01-14 $137.40 $138.08 $137.33 $137.96 $132.21 21,469
2020-01-13 $136.77 $137.18 $136.00 $137.18 $131.46 10,261
2020-01-10 $136.14 $138.13 $136.14 $137.58 $131.84 50,187
2020-01-09 $133.76 $135.94 $133.76 $135.75 $130.09 22,447
2020-01-08 $136.98 $137.39 $134.02 $135.00 $129.37 35,085
2020-01-07 $137.39 $137.52 $136.06 $136.53 $130.84 29,953
2020-01-06 $139.48 $139.74 $137.27 $137.52 $131.79 59,058
2020-01-03 $137.52 $138.91 $136.77 $138.88 $133.09 36,673
2020-01-02 $135.03 $136.10 $134.76 $135.50 $129.85 18,254
2019-12-31 $135.35 $135.35 $133.21 $133.33 $127.77 52,039
2019-12-30 $134.90 $135.65 $133.90 $135.48 $129.83 30,124
2019-12-27 $137.02 $137.65 $137.02 $137.44 $130.88 33,527
2019-12-26 $136.30 $136.76 $135.83 $136.59 $130.07 11,576
2019-12-24 $135.36 $136.52 $135.18 $136.22 $129.72 3,378
2019-12-23 $135.53 $136.66 $135.22 $135.82 $129.34 12,759
2019-12-20 $135.49 $136.19 $135.09 $136.00 $129.51 25,462
2019-12-19 $135.51 $136.51 $135.10 $135.91 $129.42 20,310
2019-12-18 $136.65 $136.74 $135.48 $135.48 $129.01 12,781
2019-12-17 $137.94 $138.44 $136.79 $137.17 $130.62 12,226
2019-12-16 $138.20 $138.42 $137.23 $137.67 $131.10 10,023
2019-12-13 $138.05 $140.01 $137.13 $139.24 $132.59 11,972
2019-12-12 $139.57 $139.57 $136.00 $137.18 $130.63 19,548
2019-12-11 $139.79 $140.71 $139.79 $140.31 $133.61 40,203
2019-12-10 $139.05 $139.46 $138.69 $138.88 $132.25 20,537
2019-12-09 $139.22 $139.64 $138.66 $138.68 $132.06 11,951
2019-12-06 $138.01 $139.41 $137.79 $138.15 $131.55 12,129
2019-12-05 $139.08 $140.14 $138.96 $139.58 $132.92 10,473
2019-12-04 $141.34 $141.62 $139.94 $140.24 $133.54 10,240
2019-12-03 $141.01 $143.39 $140.95 $142.43 $135.63 40,980
2019-12-02 $138.41 $138.96 $137.90 $138.47 $131.86 20,345
2019-11-29 $141.56 $141.62 $140.51 $141.04 $134.31 5,328
2019-11-27 $141.77 $142.08 $141.43 $141.72 $134.95 8,192
2019-11-26 $141.83 $142.75 $141.83 $142.43 $135.63 21,641
2019-11-25 $140.74 $141.18 $140.68 $140.86 $134.13 29,970
2019-11-22 $140.71 $141.00 $139.94 $140.32 $133.62 15,452
2019-11-21 $140.01 $140.04 $137.38 $139.84 $133.16 13,662
2019-11-20 $140.22 $141.68 $140.18 $141.11 $134.37 31,180
2019-11-19 $137.59 $139.15 $137.59 $138.84 $132.21 23,999
2019-11-18 $137.32 $138.00 $136.97 $137.11 $130.56 41,815
2019-11-15 $136.57 $137.56 $136.27 $136.75 $130.22 50,875
2019-11-14 $137.23 $137.99 $136.60 $136.93 $130.39 131,156
2019-11-13 $135.77 $136.00 $134.64 $135.21 $128.75 19,638
2019-11-12 $133.14 $134.00 $132.60 $133.92 $127.53 18,657
2019-11-11 $133.32 $133.45 $132.41 $132.74 $126.40 12,616
2019-11-08 $132.87 $134.35 $132.01 $132.53 $126.20 45,862
2019-11-07 $134.90 $135.40 $132.28 $133.63 $127.25 40,814
2019-11-06 $136.73 $138.00 $136.29 $137.10 $130.55 17,089
2019-11-05 $135.95 $136.19 $135.28 $135.94 $129.45 32,967
2019-11-04 $138.58 $138.82 $137.69 $138.16 $131.56 27,097
2019-11-01 $140.99 $141.65 $139.96 $140.89 $134.16 21,728
2019-10-31 $140.58 $142.19 $140.57 $141.64 $134.88 31,740
2019-10-30 $136.34 $138.78 $136.34 $138.34 $131.73 44,234
2019-10-29 $135.87 $135.97 $135.35 $135.40 $128.94 15,033
2019-10-28 $136.14 $136.14 $135.01 $135.49 $129.02 51,759
2019-10-25 $138.86 $138.86 $137.02 $137.10 $130.55 52,157
2019-10-24 $138.75 $139.96 $138.08 $138.32 $131.72 197,070
2019-10-23 $139.35 $140.66 $138.65 $138.72 $132.10 12,378
2019-10-22 $138.51 $138.78 $137.83 $138.59 $131.97 53,474
2019-10-21 $137.27 $137.85 $136.87 $137.25 $130.70 32,086
2019-10-18 $139.18 $139.86 $138.61 $138.80 $132.17 20,942
2019-10-17 $139.05 $140.00 $138.60 $138.86 $132.23 12,178
2019-10-16 $139.27 $140.83 $138.77 $139.62 $132.95 18,178
2019-10-15 $140.63 $141.33 $139.25 $139.41 $132.75 30,959
2019-10-14 $141.80 $142.50 $141.22 $141.92 $135.14 15,202
2019-10-11 $141.01 $141.49 $139.44 $140.51 $133.80 74,890
2019-10-10 $144.13 $144.13 $141.52 $142.57 $135.76 45,193
2019-10-09 $146.40 $146.40 $145.07 $145.65 $138.70 39,680
2019-10-08 $147.86 $148.27 $146.39 $147.24 $140.21 22,423
2019-10-07 $147.21 $148.58 $146.58 $146.71 $139.71 13,700
2019-10-04 $147.50 $148.50 $147.33 $148.29 $141.21 120,636
2019-10-03 $145.50 $148.08 $145.34 $146.76 $139.75 149,230
2019-10-02 $145.20 $146.54 $144.50 $145.39 $138.45 52,749
2019-10-01 $142.00 $145.53 $140.89 $144.77 $137.86 25,595
2019-09-30 $143.00 $144.78 $143.00 $144.61 $137.04 25,509
2019-09-27 $143.57 $144.50 $143.57 $144.13 $136.59 10,108
2019-09-26 $143.31 $144.19 $143.22 $143.57 $136.06 15,418
2019-09-25 $145.22 $145.25 $142.06 $142.14 $134.70 45,272
2019-09-24 $143.80 $145.92 $143.75 $145.52 $137.91 46,799
2019-09-23 $143.40 $144.86 $142.55 $142.98 $135.50 35,949
2019-09-20 $141.20 $143.26 $140.78 $142.86 $135.38 62,324
2019-09-19 $141.20 $141.76 $140.17 $140.58 $133.22 19,284
2019-09-18 $139.85 $140.96 $139.33 $139.70 $132.39 50,710
2019-09-17 $137.74 $139.29 $137.07 $138.79 $131.53 248,755
2019-09-16 $136.75 $137.88 $135.98 $137.42 $130.23 42,563
2019-09-13 $137.51 $137.97 $134.82 $135.07 $128.00 143,179
2019-09-12 $142.16 $142.38 $138.60 $139.19 $131.91 79,141
2019-09-11 $143.12 $143.12 $140.30 $140.91 $133.54 22,527
2019-09-10 $144.62 $144.97 $140.83 $140.87 $133.50 61,864
2019-09-09 $146.07 $146.50 $144.88 $144.88 $137.30 54,167
2019-09-06 $147.91 $149.26 $147.60 $149.24 $141.43 37,435
2019-09-05 $148.62 $148.76 $145.77 $147.34 $139.63 111,773
2019-09-04 $149.70 $151.57 $149.70 $151.27 $143.35 49,709
2019-09-03 $150.98 $153.06 $150.00 $150.82 $142.93 59,704
2019-08-30 $149.60 $151.19 $148.99 $150.87 $142.98 29,378
2019-08-29 $150.92 $151.12 $148.69 $150.75 $142.86 53,331
2019-08-28 $153.23 $154.90 $151.48 $151.72 $143.78 63,480
2019-08-27 $149.36 $151.57 $149.36 $151.55 $143.62 59,412
2019-08-26 $148.63 $149.26 $147.42 $147.70 $139.97 34,303
2019-08-23 $144.55 $148.76 $144.55 $148.47 $140.70 31,105
2019-08-22 $145.67 $146.29 $144.75 $144.80 $137.22 19,905
2019-08-21 $147.00 $148.19 $146.08 $146.44 $138.78 45,213
2019-08-20 $147.03 $147.94 $146.78 $147.87 $140.13 32,963
2019-08-19 $144.65 $146.50 $144.58 $145.67 $138.05 55,456
2019-08-16 $149.50 $149.50 $146.99 $148.98 $141.18 49,617
2019-08-15 $148.92 $152.78 $148.50 $150.95 $143.05 58,636
2019-08-14 $147.41 $148.38 $146.32 $148.22 $140.46 123,683
2019-08-13 $145.01 $145.38 $142.54 $143.12 $135.63 22,739
2019-08-12 $141.76 $144.26 $141.24 $143.55 $136.04 54,113
2019-08-09 $139.72 $141.00 $138.96 $139.10 $131.82 32,491
2019-08-08 $137.77 $139.35 $135.33 $139.16 $131.88 174,838
2019-08-07 $142.51 $143.40 $138.70 $139.03 $131.75 74,511
2019-08-06 $136.11 $138.99 $135.50 $138.59 $131.34 29,165
2019-08-05 $135.76 $137.08 $135.26 $137.08 $129.91 74,095
2019-08-02 $132.29 $133.57 $131.79 $133.57 $126.58 69,629
2019-08-01 $129.82 $131.97 $129.02 $131.47 $124.59 25,103
2019-07-31 $126.25 $128.31 $126.25 $128.30 $121.59 30,201
2019-07-30 $126.45 $126.66 $125.80 $126.19 $119.59 19,659
2019-07-29 $126.18 $126.51 $125.54 $125.78 $119.20 9,582
2019-07-26 $126.06 $126.06 $125.56 $126.04 $119.44 3,627
2019-07-25 $125.72 $125.95 $124.48 $125.21 $118.66 19,784
2019-07-24 $126.20 $126.32 $125.72 $126.29 $119.68 18,428
2019-07-23 $125.76 $126.02 $125.30 $125.30 $118.74 5,478
2019-07-22 $126.99 $127.29 $126.10 $126.36 $119.75 4,789
2019-07-19 $126.18 $126.68 $125.94 $126.46 $119.84 15,193
2019-07-18 $126.20 $127.02 $125.79 $126.53 $119.91 27,014
2019-07-17 $125.64 $126.99 $125.45 $126.74 $120.11 49,558
2019-07-16 $124.08 $124.80 $123.97 $124.80 $118.27 23,559
2019-07-15 $124.48 $125.33 $124.48 $125.27 $118.71 25,138
2019-07-12 $123.39 $124.23 $123.38 $124.22 $117.72 15,238
2019-07-11 $125.67 $125.84 $123.40 $123.85 $117.37 72,653
2019-07-10 $127.76 $127.76 $126.12 $126.57 $119.95 37,434
2019-07-09 $128.02 $128.19 $127.50 $127.91 $121.22 54,266
2019-07-08 $128.46 $128.78 $128.02 $128.07 $121.37 21,970
2019-07-05 $127.71 $128.26 $126.53 $127.61 $120.93 40,578
2019-07-03 $129.15 $130.00 $129.15 $130.00 $123.20 65,312
2019-07-02 $127.78 $128.80 $127.21 $128.54 $121.81 39,608
2019-07-01 $127.70 $128.00 $126.44 $127.23 $120.57 40,297
2019-06-28 $128.19 $128.86 $128.02 $128.32 $120.97 24,206
2019-06-27 $127.69 $128.71 $127.06 $128.18 $120.84 41,901
2019-06-26 $128.25 $128.32 $127.08 $127.09 $119.81 66,253
2019-06-25 $128.31 $128.72 $127.93 $128.06 $120.72 17,485
2019-06-24 $127.26 $127.91 $127.14 $127.61 $120.30 23,815
2019-06-21 $128.03 $128.07 $126.08 $126.30 $119.06 29,612
2019-06-20 $128.54 $129.20 $128.07 $128.42 $121.06 176,588
2019-06-19 $127.39 $128.49 $126.89 $128.28 $120.93 25,802
2019-06-18 $128.16 $128.41 $127.42 $127.88 $120.55 14,386
2019-06-17 $126.49 $126.95 $125.85 $126.78 $119.52 50,525
2019-06-14 $126.08 $126.83 $126.08 $126.46 $119.21 25,907
2019-06-13 $126.10 $126.10 $125.54 $125.85 $118.64 17,140
2019-06-12 $125.23 $125.60 $124.79 $125.46 $118.27 17,017
2019-06-11 $124.95 $125.85 $124.95 $125.33 $118.15 61,601
2019-06-10 $125.50 $125.50 $124.95 $125.05 $117.89 31,804
2019-06-07 $127.05 $127.45 $126.54 $126.98 $119.70 17,176
2019-06-06 $125.79 $126.86 $125.04 $125.49 $118.30 28,683
2019-06-05 $125.13 $125.82 $124.55 $124.73 $117.58 34,878
2019-06-04 $128.44 $128.44 $125.64 $126.31 $119.07 40,764
2019-06-03 $127.85 $128.80 $127.23 $128.44 $121.08 69,297
2019-05-31 $125.85 $127.65 $125.85 $127.65 $120.34 71,571
2019-05-30 $123.88 $125.10 $123.05 $124.98 $117.82 50,771
2019-05-29 $124.33 $124.59 $123.00 $123.00 $115.95 47,007
2019-05-28 $122.32 $123.00 $121.91 $122.88 $115.84 22,544
2019-05-24 $121.07 $121.57 $121.07 $121.53 $114.57 15,753
2019-05-23 $120.30 $122.07 $120.30 $121.16 $114.22 20,002
2019-05-22 $118.81 $119.55 $118.81 $119.34 $112.50 14,566
2019-05-21 $118.42 $118.57 $118.21 $118.42 $111.64 21,045
2019-05-20 $119.21 $119.53 $118.51 $118.67 $111.87 15,004
2019-05-17 $119.10 $119.10 $118.59 $118.90 $112.09 12,589
2019-05-16 $118.57 $118.73 $118.20 $118.20 $111.43 17,304
2019-05-15 $119.00 $119.11 $117.93 $119.00 $112.18 9,835
2019-05-14 $118.29 $118.50 $117.73 $117.86 $111.11 42,273
2019-05-13 $118.00 $118.60 $117.52 $118.46 $111.67 17,712
2019-05-10 $117.87 $118.00 $116.89 $117.22 $110.50 8,449
2019-05-09 $117.48 $118.34 $115.70 $117.28 $110.56 17,339
2019-05-08 $118.01 $118.31 $116.56 $116.93 $110.23 12,948
2019-05-07 $117.08 $117.96 $117.01 $117.45 $110.72 35,616
2019-05-06 $116.49 $116.80 $116.29 $116.49 $109.82 4,738
2019-05-03 $115.87 $116.83 $115.10 $115.48 $108.86 4,577
2019-05-02 $116.38 $116.38 $114.86 $115.22 $108.62 13,204
2019-05-01 $115.70 $116.83 $115.60 $115.89 $109.25 11,333
2019-04-30 $114.14 $115.44 $114.14 $115.08 $108.49 20,635
2019-04-29 $114.86 $115.19 $114.23 $114.24 $107.69 9,399
2019-04-26 $115.83 $115.93 $115.12 $115.61 $108.99 18,498
2019-04-25 $115.58 $115.58 $114.61 $114.96 $108.37 7,561
2019-04-24 $113.62 $115.35 $113.62 $114.98 $108.39 19,265
2019-04-23 $113.86 $114.24 $113.40 $114.11 $107.57 11,050
2019-04-22 $113.50 $114.28 $113.27 $113.59 $107.08 6,956
2019-04-18 $113.99 $114.48 $113.88 $114.26 $107.71 9,419
2019-04-17 $113.27 $113.88 $113.27 $113.51 $107.01 14,761
2019-04-16 $113.85 $114.48 $113.29 $113.75 $107.23 12,117
2019-04-15 $114.09 $114.54 $114.04 $114.36 $107.81 10,558
2019-04-12 $114.36 $116.05 $113.64 $114.14 $107.60 37,736
2019-04-11 $115.82 $116.05 $114.81 $115.00 $108.41 12,593
2019-04-10 $116.30 $116.50 $115.94 $116.10 $109.45 25,335
2019-04-09 $115.94 $116.25 $115.39 $115.95 $109.31 22,774
2019-04-08 $115.69 $116.11 $115.17 $115.35 $108.74 26,551
2019-04-05 $115.30 $115.91 $115.30 $115.91 $109.27 5,640
2019-04-04 $115.14 $115.63 $115.14 $115.44 $108.83 14,595
2019-04-03 $115.18 $115.97 $115.03 $115.17 $108.57 43,233
2019-04-02 $116.46 $116.86 $116.37 $116.73 $110.04 24,720
2019-04-01 $117.77 $118.22 $116.10 $116.48 $109.81 34,674
2019-03-29 $118.84 $119.85 $118.79 $119.62 $112.06 58,608
2019-03-28 $119.40 $120.06 $118.54 $119.64 $112.08 124,689
2019-03-27 $118.12 $119.40 $117.53 $119.20 $111.67 28,488
2019-03-26 $116.72 $117.75 $116.20 $117.53 $110.11 10,560
2019-03-25 $117.41 $118.92 $117.00 $117.79 $110.35 22,128
2019-03-22 $115.50 $117.80 $115.50 $117.58 $110.15 14,103
2019-03-21 $114.50 $114.69 $114.00 $114.69 $107.45 11,034
2019-03-20 $111.70 $114.48 $111.70 $114.23 $107.01 43,045
2019-03-19 $112.07 $112.75 $111.78 $112.48 $105.38 30,711
2019-03-18 $112.82 $113.07 $112.53 $112.71 $105.59 40,891
2019-03-15 $113.29 $113.29 $112.23 $112.62 $105.51 35,315
2019-03-14 $112.83 $113.11 $111.90 $112.16 $105.08 5,905
2019-03-13 $112.88 $113.39 $112.88 $113.22 $106.07 16,914
2019-03-12 $112.33 $113.81 $112.33 $113.49 $106.32 11,726
2019-03-11 $112.62 $112.62 $112.11 $112.40 $105.30 72,300
2019-03-08 $112.61 $113.23 $112.01 $113.00 $105.86 51,224
2019-03-07 $112.04 $112.60 $112.02 $112.40 $105.30 14,547
2019-03-06 $111.07 $111.55 $110.76 $111.35 $104.32 6,062
2019-03-05 $110.25 $111.14 $110.25 $110.96 $103.95 7,987
2019-03-04 $109.82 $110.74 $109.53 $110.37 $103.40 10,163
2019-03-01 $110.27 $110.36 $109.09 $109.13 $102.24 23,173
2019-02-28 $111.70 $111.70 $110.14 $110.70 $103.71 37,125
2019-02-27 $111.51 $111.57 $111.00 $111.13 $104.11 31,987
2019-02-26 $113.03 $113.62 $112.60 $113.05 $105.91 20,882
2019-02-25 $112.48 $112.69 $111.99 $112.41 $105.31 12,260
2019-02-22 $113.14 $113.62 $112.83 $113.01 $105.87 16,100
2019-02-21 $112.76 $112.76 $111.86 $112.24 $105.15 38,402
2019-02-20 $113.39 $114.06 $113.10 $113.71 $106.53 47,904
2019-02-19 $114.18 $114.45 $113.56 $114.18 $106.97 11,271
2019-02-15 $112.95 $113.90 $112.95 $113.74 $106.56 22,040
2019-02-14 $113.72 $114.10 $112.93 $113.42 $106.26 5,010
2019-02-13 $112.28 $113.04 $112.02 $112.65 $105.53 94,733
2019-02-12 $113.33 $113.43 $112.78 $113.20 $106.05 17,736
2019-02-11 $113.63 $114.21 $113.60 $113.60 $106.42 30,904
2019-02-08 $114.50 $114.54 $113.75 $114.50 $107.27 17,118
2019-02-07 $112.87 $113.75 $112.87 $113.61 $106.43 5,292
2019-02-06 $112.79 $113.12 $112.00 $112.53 $105.42 21,737
2019-02-05 $112.17 $112.84 $111.99 $112.35 $105.25 11,658
2019-02-04 $111.88 $111.88 $111.14 $111.70 $104.64 29,101
2019-02-01 $113.12 $113.12 $111.97 $112.23 $105.14 20,931
2019-01-31 $112.79 $113.67 $112.50 $113.24 $106.09 18,525
2019-01-30 $112.35 $112.35 $111.58 $112.06 $104.98 25,224
2019-01-29 $111.61 $112.36 $111.50 $112.29 $105.20 21,607
2019-01-28 $111.85 $112.37 $111.27 $111.55 $104.50 8,310
2019-01-25 $111.74 $112.05 $111.13 $111.67 $104.62 16,901
2019-01-24 $112.23 $112.71 $111.65 $112.34 $105.24 18,065
2019-01-23 $110.79 $112.11 $108.21 $111.43 $104.39 10,669
2019-01-22 $111.06 $112.11 $110.92 $111.03 $104.02 22,561
2019-01-18 $110.61 $110.72 $109.71 $110.42 $103.45 25,398
2019-01-17 $111.91 $111.91 $110.45 $111.05 $104.04 34,611
2019-01-16 $110.37 $111.33 $110.18 $110.71 $103.72 17,255
2019-01-15 $111.24 $111.97 $110.39 $110.39 $103.42 14,181
2019-01-14 $112.53 $112.53 $111.35 $111.70 $104.64 11,683
2019-01-11 $112.10 $113.19 $111.53 $112.13 $105.05 29,586
2019-01-10 $112.95 $112.95 $111.31 $111.75 $104.69 10,164
2019-01-09 $112.81 $113.74 $111.86 $112.90 $105.77 32,226
2019-01-08 $113.35 $113.78 $112.96 $113.07 $105.93 14,624
2019-01-07 $114.19 $114.83 $113.42 $113.44 $106.27 74,240
2019-01-04 $114.01 $114.83 $113.01 $113.64 $106.46 75,965
2019-01-03 $114.04 $115.82 $114.04 $115.07 $107.80 31,057
2019-01-02 $114.84 $114.84 $112.81 $113.61 $106.43 29,344
2018-12-31 $113.00 $113.40 $111.51 $112.49 $105.38 11,704
2018-12-28 $111.80 $112.66 $111.20 $111.70 $104.64 22,882
2018-12-27 $114.01 $114.38 $112.02 $112.11 $105.03 27,772
2018-12-26 $113.92 $114.32 $112.43 $112.58 $105.47 46,858
2018-12-24 $113.75 $114.29 $113.68 $114.22 $107.01 8,572
2018-12-21 $114.33 $114.93 $113.00 $113.51 $106.34 38,208
2018-12-20 $115.23 $115.44 $113.66 $114.46 $107.23 33,518
2018-12-19 $112.36 $114.74 $112.35 $114.13 $106.92 45,651
2018-12-18 $111.00 $112.06 $110.57 $111.60 $104.55 50,591
2018-12-17 $110.10 $111.00 $110.10 $110.72 $103.73 12,892
2018-12-14 $109.43 $110.26 $109.40 $109.73 $102.80 15,945
2018-12-13 $109.90 $109.90 $109.01 $109.04 $102.15 19,563
2018-12-12 $109.91 $110.16 $109.57 $109.59 $102.67 13,782
2018-12-11 $110.29 $110.98 $109.98 $110.22 $103.26 9,413
2018-12-10 $109.91 $110.51 $109.44 $110.05 $103.10 21,522
2018-12-07 $108.57 $109.40 $107.99 $109.12 $102.23 17,975
2018-12-06 $109.74 $110.37 $109.01 $109.01 $102.12 45,883
2018-12-04 $107.28 $110.18 $107.02 $108.85 $101.97 98,778
2018-12-03 $104.25 $105.75 $104.25 $105.69 $99.01 8,198
2018-11-30 $104.81 $104.81 $104.11 $104.79 $98.17 7,004
2018-11-29 $104.19 $104.38 $103.59 $104.03 $97.46 4,289
2018-11-28 $104.26 $104.35 $103.60 $103.75 $97.20 5,136
2018-11-27 $104.58 $104.71 $104.25 $104.48 $97.88 8,480
2018-11-26 $104.58 $104.74 $104.40 $104.40 $97.81 3,541
2018-11-23 $105.57 $105.57 $105.00 $105.04 $98.41 3,625
2018-11-21 $104.01 $104.48 $104.01 $104.48 $97.88 1,682
2018-11-20 $105.03 $105.28 $104.58 $104.58 $97.97 15,433
2018-11-19 $103.92 $104.84 $103.89 $104.77 $98.15 15,618
2018-11-16 $103.52 $104.39 $103.04 $104.39 $97.80 18,749
2018-11-15 $103.92 $104.07 $102.90 $103.40 $96.87 21,972
2018-11-14 $102.63 $103.84 $102.63 $103.37 $96.84 7,643
2018-11-13 $103.08 $103.56 $102.69 $103.38 $96.85 7,266
2018-11-12 $103.66 $103.89 $103.02 $103.86 $97.30 12,466
2018-11-09 $101.67 $102.91 $101.60 $102.59 $96.11 29,602
2018-11-08 $101.69 $101.82 $101.16 $101.16 $94.77 7,570
2018-11-07 $102.37 $102.70 $101.18 $101.40 $95.00 18,602
2018-11-06 $101.62 $101.62 $100.95 $101.28 $94.88 67,514
2018-11-05 $101.02 $101.49 $100.93 $100.93 $94.55 7,648
2018-11-02 $102.24 $102.34 $100.44 $100.48 $94.13 43,490
2018-11-01 $101.43 $102.84 $101.43 $102.28 $95.82 7,239
2018-10-31 $102.56 $102.95 $102.00 $102.00 $95.56 7,174
2018-10-30 $103.05 $103.48 $102.91 $103.34 $96.81 40,960
2018-10-29 $104.35 $104.35 $103.50 $103.90 $97.34 1,969
2018-10-26 $104.13 $104.65 $104.06 $104.37 $97.78 8,794
2018-10-25 $104.17 $104.18 $103.45 $103.67 $97.12 9,140
2018-10-24 $103.54 $104.21 $103.49 $104.19 $97.61 36,905
2018-10-23 $104.35 $104.70 $103.01 $103.28 $96.76 18,836
2018-10-22 $103.18 $103.18 $102.79 $102.88 $96.38 7,663
2018-10-19 $103.06 $103.06 $102.75 $102.75 $96.26 912
2018-10-18 $103.00 $103.86 $103.00 $103.24 $96.72 26,777
2018-10-17 $104.36 $104.36 $103.45 $103.57 $97.03 3,386
2018-10-16 $104.22 $104.35 $103.71 $104.35 $97.76 8,472
2018-10-15 $104.56 $104.56 $103.89 $104.20 $97.62 31,527
2018-10-12 $104.06 $104.73 $104.06 $104.73 $98.11 3,191
2018-10-11 $103.45 $105.09 $103.15 $104.80 $98.18 42,555
2018-10-10 $102.51 $102.82 $102.11 $102.80 $96.31 18,449
2018-10-09 $102.34 $103.39 $102.34 $103.33 $96.80 19,929
2018-10-08 $102.30 $102.48 $101.70 $101.70 $95.28 20,001
2018-10-05 $102.64 $103.04 $101.80 $102.32 $95.86 14,583
2018-10-04 $103.97 $104.13 $103.25 $103.76 $97.21 57,473
2018-10-03 $107.03 $107.03 $104.08 $105.16 $98.52 31,100
2018-10-02 $107.66 $108.19 $107.40 $107.83 $101.02 30,826
2018-10-01 $107.81 $107.81 $106.99 $106.99 $100.23 15,726
2018-09-28 $109.82 $109.94 $109.04 $109.04 $101.42 215,544
2018-09-27 $109.23 $109.72 $109.10 $109.72 $102.06 6,129
2018-09-26 $108.54 $109.58 $108.30 $109.54 $101.89 14,930
2018-09-25 $108.00 $108.35 $107.91 $108.35 $100.78 5,200
2018-09-24 $108.16 $109.00 $108.16 $108.51 $100.93 4,633
2018-09-21 $108.75 $108.96 $108.60 $108.96 $101.35 15,604
2018-09-20 $108.17 $108.99 $108.14 $108.83 $101.23 17,036
2018-09-19 $108.71 $108.71 $107.64 $108.04 $100.49 15,506
2018-09-18 $110.13 $110.13 $108.89 $109.04 $101.42 15,197
2018-09-17 $110.44 $111.15 $110.43 $110.90 $103.15 59,801
2018-09-14 $110.87 $111.12 $110.60 $110.96 $103.21 9,220
2018-09-13 $112.08 $112.17 $111.63 $111.70 $103.90 3,898
2018-09-12 $111.36 $111.57 $111.29 $111.56 $103.77 5,509
2018-09-11 $111.59 $111.63 $110.99 $110.99 $103.23 5,211
2018-09-10 $111.64 $112.14 $111.64 $112.13 $104.30 18,949
2018-09-07 $111.85 $111.86 $111.40 $111.45 $103.66 22,264
2018-09-06 $112.43 $113.05 $112.43 $112.90 $105.01 4,128
2018-09-05 $112.43 $112.60 $112.10 $112.17 $104.33 21,524
2018-09-04 $112.72 $112.81 $112.34 $112.66 $104.79 6,569
2018-08-31 $115.42 $115.42 $114.02 $114.07 $106.10 2,740
2018-08-30 $114.51 $114.78 $114.02 $114.48 $106.48 9,546
2018-08-29 $113.99 $114.13 $113.34 $114.05 $106.08 7,975
2018-08-28 $113.69 $114.18 $113.49 $113.58 $105.65 9,785
2018-08-27 $115.20 $115.28 $114.64 $114.67 $106.66 3,051
2018-08-24 $114.75 $115.55 $114.50 $115.55 $107.48 5,802
2018-08-23 $115.12 $115.37 $114.79 $115.29 $107.24 4,615
2018-08-22 $115.03 $115.20 $114.67 $114.67 $106.66 6,401
2018-08-21 $114.48 $114.48 $113.90 $114.47 $106.47 2,361
2018-08-20 $114.62 $115.20 $114.62 $114.95 $106.92 55,421
2018-08-17 $114.50 $114.50 $113.48 $113.48 $105.55 1,632
2018-08-16 $113.30 $113.77 $113.15 $113.41 $105.49 3,694
2018-08-15 $113.29 $113.74 $113.29 $113.54 $105.61 3,151
2018-08-14 $112.83 $112.83 $112.50 $112.71 $104.84 2,172
2018-08-13 $112.95 $113.05 $112.93 $112.93 $105.04 2,591
2018-08-10 $113.12 $113.94 $113.12 $113.69 $105.75 4,954
2018-08-09 $111.40 $112.24 $111.40 $112.24 $104.40 2,193
2018-08-08 $110.67 $111.11 $110.67 $111.09 $103.33 5,076
2018-08-07 $111.08 $111.25 $110.60 $110.94 $103.19 7,128
2018-08-06 $111.84 $112.62 $111.76 $111.76 $103.95 2,641
2018-08-03 $111.10 $111.81 $110.95 $111.71 $103.91 23,106
2018-08-02 $110.94 $110.94 $110.22 $110.66 $102.93 5,590
2018-08-01 $111.28 $111.28 $110.42 $110.49 $102.77 10,764
2018-07-31 $112.25 $112.36 $111.84 $112.11 $104.28 4,869
2018-07-30 $111.03 $111.63 $110.99 $110.99 $103.24 3,545
2018-07-27 $114.11 $114.11 $111.77 $111.84 $104.03 8,367
2018-07-26 $112.32 $112.38 $111.70 $111.70 $103.90 4,529
2018-07-25 $112.59 $112.79 $112.14 $112.14 $104.31 3,283
2018-07-24 $111.22 $112.31 $111.15 $112.14 $104.31 13,917
2018-07-23 $112.80 $112.82 $111.20 $111.39 $103.61 13,637
2018-07-20 $114.70 $114.70 $113.40 $113.54 $105.61 5,871
2018-07-19 $115.28 $115.78 $115.17 $115.59 $107.52 18,767
2018-07-18 $115.16 $115.49 $114.46 $114.75 $106.73 23,673
2018-07-17 $115.77 $116.06 $115.24 $115.24 $107.19 21,651
2018-07-16 $115.82 $115.82 $115.01 $115.65 $107.57 6,747
2018-07-13 $116.40 $116.78 $116.24 $116.37 $108.24 17,815
2018-07-12 $115.77 $116.13 $115.77 $116.09 $107.98 2,102
2018-07-11 $115.92 $116.24 $115.61 $116.15 $108.04 6,282
2018-07-10 $115.38 $115.54 $115.31 $115.54 $107.47 9,571
2018-07-09 $115.31 $115.59 $115.23 $115.55 $107.48 6,817
2018-07-06 $116.55 $116.58 $116.01 $116.01 $107.91 5,919
2018-07-05 $115.22 $116.15 $115.22 $115.75 $107.66 8,834
2018-07-03 $114.66 $115.33 $114.66 $115.06 $107.02 5,997
2018-07-02 $115.13 $115.13 $114.11 $114.11 $106.14 29,870
2018-06-29 $115.95 $116.23 $114.95 $115.35 $106.57 36,941
2018-06-28 $115.72 $115.87 $115.51 $115.73 $106.92 19,290
2018-06-27 $115.35 $116.00 $114.88 $115.95 $107.13 35,775
2018-06-26 $114.16 $114.35 $113.60 $113.60 $104.96 8,379
2018-06-25 $113.84 $114.16 $113.65 $113.80 $105.14 7,778
2018-06-22 $112.50 $113.46 $112.50 $113.46 $104.83 2,042
2018-06-21 $113.14 $113.76 $113.14 $113.66 $105.01 2,552
2018-06-20 $113.00 $113.15 $112.81 $112.81 $104.23 1,900
2018-06-19 $114.30 $114.41 $114.00 $114.21 $105.52 13,720
2018-06-18 $113.59 $113.59 $112.81 $113.27 $104.65 12,458
2018-06-15 $113.89 $114.27 $113.25 $113.25 $104.63 17,737
2018-06-14 $112.74 $113.17 $112.30 $113.17 $104.56 6,504
2018-06-13 $112.00 $112.31 $111.21 $111.98 $103.46 4,365
2018-06-12 $110.93 $112.00 $110.93 $112.00 $103.48 1,927
2018-06-11 $111.64 $112.00 $111.46 $111.46 $102.98 4,459
2018-06-08 $112.17 $112.47 $111.73 $111.73 $103.23 973
2018-06-07 $111.11 $113.28 $111.11 $112.08 $103.55 3,672
2018-06-06 $111.38 $111.38 $110.49 $110.91 $102.47 6,069
2018-06-05 $112.50 $112.98 $112.15 $112.36 $103.81 34,284
2018-06-04 $112.65 $112.65 $111.79 $111.79 $103.28 2,765
2018-06-01 $113.10 $113.60 $112.58 $113.10 $104.49 4,108
2018-05-31 $114.74 $114.86 $113.97 $114.23 $105.54 25,625
2018-05-30 $113.70 $114.45 $113.42 $114.45 $105.74 3,186
2018-05-29 $113.31 $115.88 $112.79 $115.22 $106.45 34,009
2018-05-25 $112.00 $112.21 $111.49 $111.84 $103.33 15,935
2018-05-24 $110.44 $111.22 $110.44 $110.77 $102.34 6,499
2018-05-23 $108.99 $109.90 $108.99 $109.50 $101.17 21,181
2018-05-22 $108.61 $108.61 $108.12 $108.59 $100.33 5,749
2018-05-21 $108.44 $108.86 $108.12 $108.86 $100.58 4,148
2018-05-18 $107.69 $108.60 $107.69 $108.60 $100.34 42,557
2018-05-17 $107.95 $108.01 $107.30 $107.49 $99.31 10,587
2018-05-16 $109.05 $109.05 $108.02 $108.02 $99.80 2,421
2018-05-15 $109.35 $109.35 $108.01 $108.87 $100.59 8,506
2018-05-14 $110.97 $111.29 $110.52 $110.89 $102.45 22,498
2018-05-11 $111.39 $111.62 $110.99 $111.51 $103.02 8,734
2018-05-10 $110.40 $111.00 $110.00 $110.93 $102.49 46,358
2018-05-09 $109.83 $109.93 $109.78 $109.86 $101.50 4,513
2018-05-08 $110.31 $110.88 $109.90 $110.79 $102.36 105,432
2018-05-07 $110.77 $110.92 $110.21 $110.21 $101.82 4,100
2018-05-04 $110.74 $110.79 $110.16 $110.79 $102.36 5,223
2018-05-03 $110.23 $110.96 $110.03 $110.47 $102.06 8,863
2018-05-02 $110.12 $110.30 $109.73 $109.73 $101.38 3,244
2018-05-01 $109.76 $110.51 $109.76 $110.20 $101.81 4,891
2018-04-30 $110.66 $111.20 $110.28 $110.55 $102.14 20,477
2018-04-27 $109.70 $110.32 $109.70 $110.23 $101.84 3,531
2018-04-26 $108.70 $108.77 $108.32 $108.76 $100.48 25,178
2018-04-25 $108.01 $108.46 $107.50 $107.82 $99.62 9,269
2018-04-24 $109.28 $109.51 $108.55 $108.88 $100.60 3,593
2018-04-23 $109.65 $109.65 $109.19 $109.47 $101.14 6,267
2018-04-20 $110.04 $110.39 $109.27 $109.62 $101.28 5,699
2018-04-19 $110.92 $111.06 $110.19 $110.80 $102.37 12,178
2018-04-18 $113.29 $113.52 $112.04 $112.35 $103.80 5,358
2018-04-17 $113.00 $113.91 $112.68 $113.65 $105.00 10,197
2018-04-16 $112.11 $112.97 $111.81 $112.78 $104.20 2,966
2018-04-13 $112.54 $112.75 $112.20 $112.69 $104.12 79,121
2018-04-12 $112.39 $112.69 $111.89 $112.20 $103.66 2,626
2018-04-11 $113.80 $113.80 $113.44 $113.63 $104.98 5,736
2018-04-10 $112.88 $113.16 $112.28 $112.70 $104.12 24,413
2018-04-09 $112.03 $112.89 $111.88 $112.89 $104.30 1,895
2018-04-06 $111.92 $112.83 $111.70 $112.70 $104.12 7,316
2018-04-05 $111.56 $111.64 $110.75 $111.06 $102.61 22,537
2018-04-04 $113.22 $113.30 $112.27 $112.27 $103.73 2,705
2018-04-03 $113.39 $113.56 $112.49 $112.49 $103.93 4,881
2018-04-02 $113.51 $114.83 $112.92 $114.08 $105.40 29,502
2018-03-29 $114.60 $115.24 $114.37 $114.96 $105.49 77,560
2018-03-28 $113.75 $114.04 $113.20 $113.80 $104.42 9,653
2018-03-27 $111.65 $113.49 $111.65 $113.36 $104.02 11,176
2018-03-26 $112.07 $112.25 $111.24 $111.24 $102.08 14,525
2018-03-23 $111.49 $112.48 $111.32 $112.08 $102.85 100,543
2018-03-22 $112.50 $112.85 $111.62 $112.50 $103.23 35,276
2018-03-21 $110.19 $110.58 $109.31 $110.58 $101.47 12,011
2018-03-20 $110.41 $110.59 $110.19 $110.34 $101.25 14,437
2018-03-19 $110.88 $111.56 $110.88 $111.03 $101.88 32,091
2018-03-16 $111.50 $111.91 $111.37 $111.60 $102.41 9,315
2018-03-15 $112.01 $112.58 $111.67 $112.36 $103.10 9,762
2018-03-14 $111.02 $112.50 $111.02 $112.28 $103.03 6,466
2018-03-13 $109.59 $111.11 $109.59 $110.69 $101.57 5,116
2018-03-12 $109.13 $109.90 $109.13 $109.90 $100.85 8,236
2018-03-09 $108.92 $109.64 $108.41 $108.80 $99.84 19,559
2018-03-08 $109.27 $110.51 $109.27 $109.93 $100.87 20,113
2018-03-07 $109.84 $110.05 $109.00 $109.00 $100.02 14,174
2018-03-06 $109.84 $109.92 $109.28 $109.58 $100.55 2,666
2018-03-05 $109.88 $109.91 $108.48 $109.21 $100.21 2,789
2018-03-02 $110.35 $110.35 $109.26 $109.82 $100.77 10,130
2018-03-01 $109.75 $111.05 $109.35 $110.98 $101.84 14,027
2018-02-28 $109.35 $110.03 $109.19 $109.84 $100.79 7,918
2018-02-27 $109.40 $109.40 $107.85 $108.91 $99.94 12,136
2018-02-26 $109.38 $109.85 $108.60 $108.90 $99.93 21,708
2018-02-23 $108.29 $109.19 $108.29 $108.77 $99.81 10,511
2018-02-22 $107.43 $107.94 $107.06 $107.35 $98.51 12,047
2018-02-21 $108.94 $109.14 $106.57 $106.95 $98.14 24,851
2018-02-20 $109.19 $109.37 $108.44 $108.98 $100.00 5,209
2018-02-16 $110.14 $110.56 $109.65 $109.65 $100.62 10,837
2018-02-15 $109.10 $109.92 $109.06 $109.06 $100.08 5,873
2018-02-14 $109.40 $109.40 $108.02 $108.51 $99.57 26,385
2018-02-13 $109.43 $110.04 $109.36 $109.84 $100.79 4,234
2018-02-12 $109.49 $110.01 $108.79 $109.39 $100.38 27,411
2018-02-09 $108.78 $110.00 $108.28 $108.47 $99.53 36,378
2018-02-08 $108.86 $110.18 $108.59 $109.87 $100.82 71,383
2018-02-07 $112.12 $112.12 $109.66 $109.89 $100.84 14,770
2018-02-06 $113.43 $113.43 $111.44 $111.66 $102.46 22,358
2018-02-05 $110.51 $114.37 $109.82 $112.74 $103.45 36,318
2018-02-02 $112.35 $112.35 $110.76 $111.41 $102.23 85,424
2018-02-01 $115.43 $115.44 $113.08 $113.21 $103.88 28,923
2018-01-31 $115.37 $115.67 $114.08 $115.59 $106.07 99,979
2018-01-30 $114.71 $114.71 $113.91 $114.19 $104.78 23,604
2018-01-29 $115.47 $115.47 $114.55 $115.36 $105.86 13,508
2018-01-26 $116.58 $116.58 $115.75 $116.30 $106.72 10,350
2018-01-25 $115.69 $117.10 $115.69 $116.98 $107.34 7,260
2018-01-24 $115.18 $115.61 $114.70 $115.60 $106.08 14,016
2018-01-23 $116.83 $116.97 $115.93 $116.51 $106.91 22,801
2018-01-22 $116.03 $116.42 $115.40 $115.81 $106.27 8,710
2018-01-19 $116.08 $116.15 $115.67 $115.77 $106.23 16,442
2018-01-18 $116.78 $117.13 $116.21 $116.45 $106.86 14,862
2018-01-17 $118.75 $119.20 $117.90 $118.25 $108.51 8,661
2018-01-16 $118.31 $118.55 $117.62 $118.55 $108.78 16,516
2018-01-12 $116.67 $117.85 $116.67 $117.33 $107.66 9,646
2018-01-11 $115.94 $117.36 $115.76 $117.08 $107.43 62,420
2018-01-10 $115.02 $116.44 $114.67 $116.21 $106.64 40,767
2018-01-09 $118.41 $118.41 $116.56 $116.56 $106.96 12,793
2018-01-08 $119.57 $119.60 $118.47 $119.00 $109.20 11,283
2018-01-05 $119.66 $119.96 $118.70 $119.21 $109.39 12,024
2018-01-04 $119.69 $120.00 $118.76 $119.94 $110.06 10,892
2018-01-03 $119.88 $120.01 $119.12 $119.85 $109.98 12,770
2018-01-02 $120.39 $120.39 $118.59 $119.02 $109.21 20,979
2017-12-29 $120.60 $121.42 $120.40 $121.42 $111.42 28,435
2017-12-28 $120.07 $120.93 $119.98 $120.93 $110.97 8,068
2017-12-27 $120.12 $121.75 $119.69 $121.57 $110.84 13,171
2017-12-26 $119.31 $119.94 $119.16 $119.40 $108.86 23,129
2017-12-22 $118.63 $118.99 $118.34 $118.75 $108.27 7,131
2017-12-21 $117.40 $118.60 $117.40 $118.52 $108.06 25,216
2017-12-20 $117.62 $118.08 $117.18 $117.31 $106.95 13,400
2017-12-19 $120.71 $120.71 $118.52 $119.58 $109.02 22,748
2017-12-18 $123.06 $123.06 $121.41 $121.78 $111.03 24,772
2017-12-15 $122.75 $124.10 $122.50 $123.55 $112.64 23,760
2017-12-14 $121.65 $122.95 $121.28 $122.52 $111.70 13,980
2017-12-13 $120.92 $121.93 $120.92 $121.62 $110.88 26,051
2017-12-12 $120.25 $120.70 $119.66 $120.70 $110.04 15,055
2017-12-11 $121.12 $121.52 $120.61 $120.61 $109.96 18,477
2017-12-08 $120.78 $120.98 $120.30 $120.80 $110.14 25,869
2017-12-07 $122.91 $123.12 $120.38 $120.92 $110.25 26,867
2017-12-06 $122.70 $123.08 $122.24 $122.51 $111.70 114,060
2017-12-05 $120.66 $122.00 $120.66 $121.54 $110.81 13,524
2017-12-04 $119.68 $120.81 $119.39 $120.69 $110.03 5,393
2017-12-01 $119.65 $122.05 $118.86 $120.33 $109.71 67,611
2017-11-30 $118.25 $118.25 $116.98 $117.70 $107.31 3,054
2017-11-29 $118.25 $118.63 $118.00 $118.63 $108.16 8,008
2017-11-28 $120.30 $121.10 $120.01 $120.28 $109.66 4,091
2017-11-27 $120.29 $120.80 $119.85 $119.85 $109.27 8,631
2017-11-24 $120.93 $120.93 $120.23 $120.50 $109.86 2,278
2017-11-22 $120.90 $121.12 $120.39 $120.89 $110.22 4,790
2017-11-21 $120.87 $120.87 $120.05 $120.27 $109.65 5,219
2017-11-20 $118.93 $119.58 $118.93 $119.51 $108.96 12,585
2017-11-17 $119.40 $119.60 $119.21 $119.49 $108.94 2,938
2017-11-16 $119.53 $119.53 $118.04 $118.05 $107.63 14,727
2017-11-15 $119.02 $120.00 $118.55 $119.80 $109.22 6,932
2017-11-14 $117.64 $117.64 $117.60 $117.60 $107.22 473
2017-11-13 $117.04 $117.04 $116.42 $116.76 $106.46 4,929
2017-11-10 $116.90 $116.90 $115.72 $116.26 $106.00 5,643
2017-11-09 $118.42 $118.57 $118.41 $118.57 $108.10 1,734
2017-11-08 $119.84 $119.85 $118.97 $119.15 $108.63 24,683
2017-11-07 $118.90 $119.79 $118.90 $119.54 $108.99 7,612
2017-11-06 $118.45 $118.85 $118.37 $118.69 $108.21 29,111
2017-11-03 $117.75 $118.63 $117.75 $118.04 $107.62 48,727
2017-11-02 $117.13 $117.60 $117.10 $117.60 $107.22 5,548
2017-11-01 $116.20 $117.42 $116.20 $116.78 $106.47 17,171
2017-10-31 $116.01 $116.50 $115.83 $116.20 $105.94 10,130
2017-10-30 $114.94 $116.05 $114.53 $116.05 $105.81 7,954
2017-10-27 $113.89 $114.76 $113.53 $114.12 $104.05 24,996
2017-10-26 $113.81 $113.81 $113.12 $113.16 $103.17 14,224
2017-10-25 $113.33 $113.83 $112.77 $113.69 $103.65 4,868
2017-10-24 $114.32 $114.55 $114.18 $114.47 $104.36 6,036
2017-10-23 $115.73 $116.27 $115.21 $115.38 $105.19 10,295
2017-10-20 $115.41 $115.64 $114.81 $115.25 $105.08 9,413
2017-10-19 $117.64 $118.11 $117.34 $117.49 $107.12 13,734
2017-10-18 $117.06 $117.06 $116.47 $116.75 $106.44 5,737
2017-10-17 $117.46 $118.51 $117.46 $118.21 $107.77 18,874
2017-10-16 $117.56 $117.91 $117.06 $117.56 $107.18 14,195
2017-10-13 $117.68 $118.00 $116.88 $117.80 $107.40 7,903
2017-10-12 $115.92 $116.68 $115.50 $116.63 $106.33 61,760
2017-10-11 $115.65 $115.91 $115.51 $115.72 $105.50 6,441
2017-10-10 $115.49 $116.36 $115.41 $115.41 $105.22 7,285
2017-10-09 $115.00 $115.13 $114.64 $115.08 $104.92 4,030
2017-10-06 $114.40 $115.50 $114.09 $114.74 $104.61 9,253
2017-10-05 $115.43 $115.43 $114.83 $114.95 $104.80 29,681
2017-10-04 $115.58 $115.89 $115.11 $115.65 $105.44 10,883
2017-10-03 $115.01 $115.76 $115.01 $115.59 $105.39 8,006
2017-10-02 $116.30 $116.63 $115.45 $115.45 $105.26 11,478
2017-09-29 $116.19 $117.38 $116.07 $116.53 $105.54 17,440
2017-09-28 $115.85 $116.38 $115.58 $116.38 $105.40 6,640
2017-09-27 $117.07 $117.62 $116.63 $116.64 $105.64 43,738
2017-09-26 $119.60 $119.69 $119.40 $119.69 $108.40 1,262
2017-09-25 $119.00 $120.31 $119.00 $119.88 $108.57 11,206
2017-09-22 $119.13 $119.25 $118.72 $118.74 $107.54 2,982
2017-09-21 $118.77 $119.00 $118.39 $118.56 $107.38 3,774
2017-09-20 $118.41 $118.61 $117.78 $118.61 $107.42 8,343
2017-09-19 $118.11 $118.11 $117.95 $117.95 $106.82 3,157
2017-09-18 $119.11 $119.11 $118.10 $118.36 $107.20 5,658
2017-09-15 $119.64 $119.67 $119.12 $119.37 $108.11 4,092
2017-09-14 $118.71 $119.18 $118.69 $119.18 $107.94 11,280
2017-09-13 $119.46 $119.46 $118.50 $118.50 $107.32 11,529
2017-09-12 $119.62 $119.62 $118.79 $119.20 $107.96 8,895
2017-09-11 $120.49 $120.96 $119.58 $119.81 $108.51 28,004
2017-09-08 $122.65 $122.65 $121.71 $121.97 $110.47 4,828
2017-09-07 $122.05 $123.23 $122.03 $122.57 $111.01 6,445
2017-09-06 $121.85 $122.06 $120.46 $120.46 $109.10 8,209
2017-09-05 $120.58 $121.77 $120.58 $121.68 $110.20 14,060
2017-09-01 $119.90 $119.90 $118.77 $118.82 $107.61 47,938
2017-08-31 $120.37 $120.84 $120.13 $120.55 $109.18 14,164
2017-08-30 $119.46 $120.27 $119.43 $120.15 $108.82 12,234
2017-08-29 $121.19 $121.20 $119.74 $119.91 $108.60 12,608
2017-08-28 $119.48 $119.80 $119.15 $119.70 $108.41 3,987
2017-08-25 $119.41 $120.03 $119.18 $120.01 $108.69 4,519
2017-08-24 $119.40 $119.87 $119.07 $119.27 $108.02 8,212
2017-08-23 $119.65 $120.04 $119.39 $120.04 $108.72 10,495
2017-08-22 $118.95 $119.19 $118.41 $118.80 $107.59 8,316
2017-08-21 $119.10 $119.33 $118.90 $119.23 $107.98 3,668
2017-08-18 $119.41 $119.77 $118.50 $118.84 $107.63 18,177
2017-08-17 $117.75 $119.00 $117.70 $118.83 $107.62 13,130
2017-08-16 $116.59 $118.00 $116.59 $117.92 $106.80 6,995
2017-08-15 $116.44 $117.40 $116.14 $117.11 $106.06 26,910
2017-08-14 $118.20 $118.50 $117.83 $117.83 $106.72 2,912
2017-08-11 $117.91 $118.85 $117.91 $118.85 $107.64 6,669
2017-08-10 $117.72 $118.98 $117.52 $118.78 $107.58 21,288
2017-08-09 $117.97 $117.97 $117.10 $117.10 $106.06 28,484
2017-08-08 $115.95 $116.08 $115.58 $115.97 $105.03 4,783
2017-08-07 $116.33 $116.97 $116.07 $116.97 $105.94 9,606
2017-08-04 $116.96 $116.97 $116.00 $116.52 $105.53 82,512
2017-08-03 $116.95 $118.23 $116.95 $118.12 $106.98 3,451
2017-08-02 $116.62 $116.91 $116.27 $116.30 $105.33 8,397
2017-08-01 $114.07 $116.14 $114.07 $116.13 $105.18 18,166
2017-07-31 $113.99 $114.86 $113.71 $114.63 $103.82 23,588
2017-07-28 $113.50 $114.64 $113.50 $114.43 $103.64 13,607
2017-07-27 $113.46 $113.75 $112.97 $113.43 $102.73 13,285
2017-07-26 $113.86 $114.79 $113.75 $114.54 $103.74 7,133
2017-07-25 $114.97 $115.12 $114.05 $114.11 $103.35 11,837
2017-07-24 $117.00 $117.17 $116.50 $116.58 $105.58 3,205
2017-07-21 $117.32 $117.68 $117.22 $117.31 $106.25 7,016
2017-07-20 $117.10 $117.26 $116.48 $116.56 $105.57 22,048
2017-07-19 $116.08 $116.21 $115.92 $115.99 $105.05 7,451
2017-07-18 $115.45 $116.16 $115.30 $115.84 $104.91 18,132
2017-07-17 $114.08 $114.93 $113.91 $114.35 $103.56 10,548
2017-07-14 $114.83 $114.93 $113.73 $113.83 $103.09 31,188
2017-07-13 $114.58 $114.58 $113.52 $113.76 $103.03 12,671
2017-07-12 $114.82 $114.95 $114.38 $114.77 $103.95 14,386
2017-07-11 $113.68 $114.19 $113.35 $113.73 $103.00 3,887
2017-07-10 $113.56 $113.83 $113.43 $113.49 $102.79 3,277
2017-07-07 $113.42 $113.77 $113.27 $113.38 $102.69 16,789
2017-07-06 $114.65 $114.97 $113.70 $114.29 $103.51 35,836
2017-07-05 $115.66 $116.13 $115.45 $115.82 $104.90 28,791
2017-07-03 $116.69 $116.69 $115.34 $115.70 $104.79 4,054
2017-06-30 $117.14 $117.74 $116.93 $117.27 $105.48 8,094
2017-06-29 $117.26 $117.99 $117.04 $117.58 $105.76 12,920
2017-06-28 $119.07 $119.34 $118.50 $119.08 $107.11 8,037
2017-06-27 $120.72 $120.72 $119.60 $119.75 $107.71 15,127
2017-06-26 $121.96 $122.22 $121.48 $121.73 $109.49 28,695
2017-06-23 $120.60 $121.06 $120.58 $120.81 $108.66 41,025
2017-06-22 $120.69 $120.87 $120.10 $120.87 $108.72 3,264
2017-06-21 $120.13 $120.76 $119.40 $120.67 $108.54 10,545
2017-06-20 $119.31 $120.24 $119.31 $120.01 $107.94 6,769
2017-06-19 $118.68 $118.82 $118.20 $118.58 $106.66 9,057
2017-06-16 $118.05 $118.62 $118.02 $118.51 $106.60 6,111
2017-06-15 $118.27 $118.50 $117.87 $118.27 $106.38 18,090
2017-06-14 $117.67 $118.74 $117.47 $118.16 $106.28 24,127
2017-06-13 $114.88 $115.72 $114.88 $115.72 $104.09 9,201
2017-06-12 $115.20 $116.46 $115.13 $115.37 $103.77 7,555
2017-06-09 $115.26 $115.78 $114.85 $115.60 $103.98 6,381
2017-06-08 $116.36 $116.36 $115.47 $115.76 $104.12 9,133
2017-06-07 $116.78 $117.23 $116.13 $116.19 $104.51 7,734
2017-06-06 $117.63 $117.75 $117.01 $117.31 $105.52 21,247
2017-06-05 $116.54 $116.90 $116.12 $116.12 $104.45 13,163
2017-06-02 $116.92 $117.94 $116.90 $117.26 $105.47 6,778
2017-06-01 $114.87 $115.67 $114.82 $115.25 $103.66 12,175
2017-05-31 $114.71 $115.72 $114.71 $115.48 $103.87 15,550
2017-05-30 $114.51 $115.03 $114.42 $114.73 $103.20 9,239
2017-05-26 $114.06 $114.37 $113.79 $113.97 $102.51 8,912
2017-05-25 $113.08 $113.64 $113.08 $113.50 $102.09 5,179
2017-05-24 $113.13 $113.50 $112.95 $113.45 $102.04 30,647
2017-05-23 $114.02 $114.02 $112.42 $112.42 $101.12 50,262
2017-05-22 $114.09 $114.35 $113.61 $113.75 $102.31 7,084
2017-05-19 $114.02 $114.72 $113.46 $114.20 $102.72 44,684
2017-05-18 $114.29 $114.66 $113.56 $114.02 $102.56 14,297
2017-05-17 $112.75 $114.14 $112.40 $113.62 $102.20 32,776
2017-05-16 $111.00 $111.90 $111.00 $111.20 $100.02 21,160
2017-05-15 $110.84 $110.95 $110.49 $110.57 $99.45 8,264
2017-05-12 $110.77 $111.43 $110.74 $111.08 $99.91 8,504
2017-05-11 $109.41 $110.11 $109.25 $109.89 $98.84 9,395
2017-05-10 $110.81 $110.81 $109.79 $109.91 $98.86 7,227
2017-05-09 $109.80 $110.22 $109.76 $110.05 $98.99 10,120
2017-05-08 $110.90 $111.00 $110.03 $110.24 $99.16 132,079
2017-05-05 $111.30 $111.34 $110.85 $111.14 $99.97 5,644
2017-05-04 $110.59 $111.05 $110.42 $110.98 $99.82 7,592
2017-05-03 $112.36 $112.50 $111.54 $111.68 $100.45 21,184
2017-05-02 $110.20 $111.36 $110.20 $111.25 $100.07 37,471
2017-05-01 $111.59 $111.67 $110.01 $110.36 $99.26 42,534
2017-04-28 $111.12 $112.13 $111.12 $111.76 $100.52 42,923
2017-04-27 $111.41 $112.09 $111.14 $111.79 $100.55 8,375
2017-04-26 $111.12 $111.85 $111.01 $111.73 $100.50 10,481
2017-04-25 $112.15 $112.43 $110.90 $111.02 $99.86 42,198
2017-04-24 $112.65 $113.50 $112.51 $113.21 $101.83 39,002
2017-04-21 $114.58 $115.00 $113.90 $113.98 $102.52 12,125
2017-04-20 $114.33 $114.41 $113.68 $114.22 $102.74 8,911
2017-04-19 $114.90 $115.00 $114.22 $114.69 $103.16 33,965
2017-04-18 $114.64 $115.89 $114.44 $115.89 $104.24 19,094
2017-04-17 $114.10 $114.10 $113.20 $113.35 $101.95 11,210
2017-04-13 $114.11 $114.41 $113.41 $114.16 $102.68 28,082
2017-04-12 $112.89 $113.83 $112.36 $113.69 $102.26 83,818
2017-04-11 $111.92 $113.05 $111.92 $112.93 $101.58 23,425
2017-04-10 $111.13 $111.75 $110.78 $111.17 $99.99 19,608
2017-04-07 $111.86 $112.40 $110.34 $110.47 $99.36 13,821
2017-04-06 $111.06 $111.10 $110.11 $111.08 $99.91 16,292
2017-04-05 $110.20 $111.37 $110.15 $111.24 $100.06 38,025
2017-04-04 $111.30 $111.61 $110.67 $110.67 $99.54 13,124
2017-04-03 $110.20 $112.09 $110.20 $111.81 $100.57 20,305
2017-03-31 $110.31 $111.09 $110.26 $111.04 $99.24 24,950
2017-03-30 $111.62 $111.72 $110.67 $110.70 $98.93 10,994
2017-03-29 $111.38 $112.14 $111.38 $112.11 $100.19 11,081
2017-03-28 $112.82 $112.82 $110.96 $111.15 $99.34 25,446
2017-03-27 $112.58 $113.00 $111.83 $112.23 $100.30 59,121
2017-03-24 $110.63 $111.82 $110.63 $111.44 $99.59 134,179
2017-03-23 $111.25 $111.25 $110.46 $110.71 $98.94 11,318
2017-03-22 $110.96 $111.40 $110.61 $110.91 $99.12 22,361
2017-03-21 $108.97 $110.35 $108.80 $110.32 $98.59 46,691
2017-03-20 $108.04 $109.02 $107.85 $108.96 $97.38 17,649
2017-03-17 $107.63 $108.45 $107.43 $108.22 $96.72 7,212
2017-03-16 $107.48 $107.57 $106.82 $107.11 $95.72 15,616
2017-03-15 $106.80 $108.41 $106.80 $107.95 $96.48 41,658
2017-03-14 $105.78 $106.64 $105.78 $106.13 $94.85 5,962
2017-03-13 $105.76 $106.18 $105.32 $105.32 $94.13 16,131
2017-03-10 $106.30 $106.54 $105.70 $106.19 $94.90 10,216
2017-03-09 $106.40 $106.40 $105.68 $105.77 $94.53 24,771
2017-03-08 $106.43 $107.15 $106.25 $106.99 $95.62 45,714
2017-03-07 $107.80 $108.15 $107.59 $107.87 $96.40 28,168
2017-03-06 $108.81 $108.81 $108.11 $108.34 $96.82 25,938
2017-03-03 $109.03 $109.21 $108.11 $109.09 $97.49 69,820
2017-03-02 $108.72 $108.78 $108.24 $108.72 $97.16 22,200
2017-03-01 $109.26 $109.50 $108.63 $109.24 $97.63 26,515
2017-02-28 $111.81 $112.45 $111.81 $112.37 $100.43 22,607
2017-02-27 $112.30 $112.56 $111.42 $111.59 $99.73 9,974
2017-02-24 $111.37 $112.84 $111.25 $112.37 $100.43 65,167
2017-02-23 $110.45 $110.58 $110.07 $110.53 $98.78 28,639
2017-02-22 $110.82 $110.94 $109.21 $110.11 $98.41 23,393
2017-02-21 $109.56 $110.63 $109.36 $109.94 $98.25 11,309
2017-02-17 $110.62 $110.62 $110.17 $110.18 $98.47 6,823
2017-02-16 $109.05 $110.24 $108.79 $109.36 $97.74 38,275
2017-02-15 $108.31 $108.73 $108.14 $108.41 $96.89 11,183
2017-02-14 $110.19 $110.19 $108.25 $109.19 $97.58 30,911
2017-02-13 $110.25 $110.34 $109.79 $110.27 $98.55 24,447
2017-02-10 $109.82 $111.23 $109.82 $110.95 $99.16 9,637
2017-02-09 $111.68 $111.92 $110.52 $110.86 $99.08 27,926
2017-02-08 $111.78 $113.00 $111.68 $112.78 $100.79 51,302
2017-02-07 $109.05 $110.82 $109.05 $110.36 $98.63 28,100
2017-02-06 $109.16 $109.54 $108.55 $109.19 $97.58 9,331
2017-02-03 $108.76 $109.25 $107.65 $108.30 $96.79 24,767
2017-02-02 $109.51 $109.77 $108.13 $108.45 $96.92 35,900
2017-02-01 $108.76 $109.15 $108.21 $108.61 $97.06 33,367
2017-01-31 $108.63 $110.04 $108.63 $109.80 $98.13 11,691
2017-01-30 $109.00 $109.53 $108.56 $108.72 $97.16 21,729
2017-01-27 $109.09 $109.64 $108.77 $109.44 $97.81 13,755
2017-01-26 $108.13 $108.84 $107.55 $108.84 $97.27 29,180
2017-01-25 $108.59 $109.20 $107.77 $108.07 $96.58 32,155
2017-01-24 $110.92 $111.33 $109.56 $110.28 $98.56 22,124
2017-01-23 $110.08 $112.05 $110.08 $111.44 $99.59 7,883
2017-01-20 $109.86 $110.20 $109.01 $109.80 $98.13 33,135
2017-01-19 $110.72 $110.72 $109.41 $110.04 $98.34 19,954
2017-01-18 $112.09 $112.60 $111.12 $111.12 $99.31 18,683
2017-01-17 $113.83 $113.83 $112.51 $113.40 $101.35 25,224
2017-01-13 $111.57 $112.02 $110.66 $111.53 $99.68 29,732
2017-01-12 $113.58 $114.10 $112.28 $112.37 $100.43 28,356
2017-01-11 $112.29 $113.11 $111.69 $112.68 $100.70 21,025
2017-01-10 $112.08 $112.53 $111.41 $112.20 $100.27 19,540
2017-01-09 $112.39 $112.87 $111.85 $112.19 $100.26 11,256
2017-01-06 $111.36 $112.22 $110.81 $110.86 $99.08 72,633
2017-01-05 $110.36 $112.73 $110.04 $112.59 $100.62 109,369
2017-01-04 $109.70 $110.18 $109.28 $109.90 $98.22 58,309
2017-01-03 $107.34 $109.80 $107.34 $109.48 $97.84 137,643
2016-12-30 $108.14 $109.38 $107.78 $108.63 $97.08 80,256
2016-12-29 $108.03 $108.55 $107.93 $108.38 $96.86 45,460
2016-12-28 $106.96 $108.60 $106.90 $107.81 $96.35 52,604
2016-12-27 $107.30 $107.88 $107.17 $107.88 $95.43 128,626
2016-12-23 $108.63 $108.76 $108.26 $108.36 $95.85 19,075
2016-12-22 $107.49 $108.36 $107.49 $108.12 $95.64 9,239
2016-12-21 $107.89 $108.46 $107.55 $108.40 $95.89 8,344
2016-12-20 $107.12 $107.70 $107.11 $107.46 $95.06 28,406
2016-12-19 $107.70 $108.69 $107.69 $108.55 $96.02 42,797
2016-12-16 $107.18 $107.48 $106.15 $106.48 $94.19 59,298
2016-12-15 $107.25 $108.10 $106.60 $106.97 $94.63 38,608
2016-12-14 $108.42 $109.00 $105.89 $105.89 $93.67 31,625
2016-12-13 $107.57 $107.82 $106.35 $107.62 $95.20 93,864
2016-12-12 $106.04 $106.76 $105.61 $106.58 $94.28 29,118
2016-12-09 $108.00 $108.24 $106.42 $106.55 $94.25 35,080
2016-12-08 $108.91 $109.40 $108.40 $108.78 $96.23 21,566
2016-12-07 $109.63 $111.00 $109.63 $110.77 $97.99 22,591
2016-12-06 $109.52 $109.94 $108.92 $109.25 $96.64 44,018
2016-12-05 $108.61 $110.75 $108.19 $109.55 $96.91 32,542
2016-12-02 $109.17 $110.56 $109.11 $109.71 $97.05 39,363
2016-12-01 $108.27 $109.02 $107.53 $108.89 $96.32 39,314
2016-11-30 $109.83 $111.35 $109.03 $110.32 $97.59 27,458
2016-11-29 $112.24 $113.46 $111.98 $113.06 $100.01 23,834
2016-11-28 $111.87 $112.32 $111.45 $112.25 $99.30 23,978
2016-11-25 $111.82 $111.82 $110.79 $110.94 $98.14 6,526
2016-11-23 $109.81 $111.01 $108.60 $110.76 $97.98 39,947
2016-11-22 $112.26 $112.26 $110.87 $111.28 $98.44 19,157
2016-11-21 $110.41 $111.86 $110.41 $111.30 $98.46 16,121
2016-11-18 $111.93 $112.28 $110.20 $110.88 $98.08 39,972
2016-11-17 $112.32 $112.53 $111.08 $111.19 $98.36 48,127
2016-11-16 $112.74 $114.11 $112.74 $113.97 $100.82 27,460
2016-11-15 $111.80 $113.20 $111.80 $111.96 $99.04 201,093
2016-11-14 $111.00 $112.87 $110.10 $110.89 $98.09 43,595
2016-11-11 $112.86 $113.01 $111.40 $111.72 $98.83 28,703
2016-11-10 $114.61 $115.80 $112.58 $112.58 $99.59 40,835
2016-11-09 $119.17 $119.66 $114.92 $115.46 $102.14 128,294
2016-11-08 $125.10 $125.31 $123.27 $123.62 $109.35 3,070
2016-11-07 $124.58 $124.86 $124.23 $124.40 $110.04 9,224
2016-11-04 $125.23 $126.24 $125.20 $125.99 $111.45 42,575
2016-11-03 $124.94 $124.94 $124.24 $124.41 $110.05 11,287
2016-11-02 $125.45 $126.50 $125.30 $126.08 $111.53 21,701
2016-11-01 $124.07 $125.94 $123.80 $125.13 $110.69 30,294
2016-10-31 $124.59 $125.29 $124.47 $125.09 $110.65 12,783
2016-10-28 $123.85 $124.41 $123.85 $123.86 $109.57 17,019
2016-10-27 $125.04 $125.04 $123.48 $124.38 $110.03 55,860
2016-10-26 $126.99 $126.99 $126.48 $126.60 $111.99 93,233
2016-10-25 $127.06 $128.42 $127.06 $127.77 $113.03 3,535
2016-10-24 $128.57 $128.57 $126.96 $127.29 $112.60 4,994
2016-10-21 $128.87 $128.87 $127.94 $128.63 $113.79 5,141
2016-10-20 $128.66 $128.66 $127.80 $127.84 $113.09 3,840
2016-10-19 $126.71 $128.02 $126.71 $127.83 $113.08 50,365
2016-10-18 $126.10 $127.62 $126.06 $127.55 $112.83 26,561
2016-10-17 $126.34 $127.22 $126.33 $126.96 $112.31 9,581
2016-10-14 $126.83 $127.57 $125.65 $125.72 $111.21 8,105
2016-10-13 $128.80 $129.17 $128.44 $128.53 $113.70 41,375
2016-10-12 $127.50 $127.82 $126.84 $127.82 $113.07 8,423
2016-10-11 $127.62 $128.90 $127.43 $127.79 $113.04 22,717
2016-10-10 $128.07 $128.78 $127.30 $128.21 $113.41 18,182
2016-10-07 $129.36 $129.81 $128.19 $129.25 $114.33 18,978
2016-10-06 $129.51 $130.29 $129.14 $129.37 $114.44 14,803
2016-10-05 $131.10 $131.10 $129.84 $130.40 $115.35 44,172
2016-10-04 $133.29 $133.29 $131.02 $131.20 $116.06 34,720
2016-10-03 $135.16 $135.16 $133.52 $133.98 $118.52 5,807
2016-09-30 $136.97 $136.97 $134.22 $135.22 $118.73 12,000
2016-09-29 $135.13 $137.36 $135.13 $137.04 $120.33 8,800
2016-09-28 $136.64 $137.50 $136.42 $136.53 $119.88 8,814
2016-09-27 $136.68 $136.93 $135.97 $136.90 $120.20 17,252
2016-09-26 $134.74 $135.64 $134.74 $135.24 $118.75 70,006
2016-09-23 $134.78 $135.00 $134.16 $134.30 $117.92 18,035
2016-09-22 $133.50 $135.29 $133.50 $134.75 $118.32 50,285
2016-09-21 $131.05 $133.50 $130.67 $132.76 $116.57 20,211
2016-09-20 $131.76 $132.33 $131.06 $131.11 $115.12 5,644
2016-09-19 $130.92 $131.29 $130.38 $130.42 $114.51 17,057
2016-09-16 $130.62 $131.17 $130.38 $131.10 $115.11 17,052
2016-09-15 $129.36 $129.87 $128.46 $129.35 $113.58 44,560
2016-09-14 $130.25 $131.21 $130.02 $130.02 $114.16 41,171
2016-09-13 $132.87 $132.87 $129.03 $130.19 $114.31 82,683
2016-09-12 $132.36 $132.72 $132.00 $132.41 $116.26 11,918
2016-09-09 $133.42 $133.46 $132.33 $132.48 $116.32 132,541
2016-09-08 $137.70 $138.15 $135.26 $135.93 $119.35 41,372
2016-09-07 $140.00 $140.00 $138.58 $139.02 $122.07 14,658
2016-09-06 $137.86 $139.50 $137.51 $138.91 $121.97 41,259
2016-09-02 $137.91 $137.91 $136.99 $137.51 $120.74 39,291
2016-09-01 $138.03 $139.77 $137.78 $139.52 $122.50 15,153
2016-08-31 $138.61 $139.60 $138.34 $139.31 $122.32 19,077
2016-08-30 $139.68 $139.79 $138.34 $138.90 $121.96 663,417
2016-08-29 $138.23 $139.83 $138.06 $139.81 $122.76 838,737
2016-08-26 $138.31 $140.64 $136.16 $136.44 $119.80 71,114
2016-08-25 $137.75 $138.28 $137.26 $137.26 $120.52 53,815
2016-08-24 $138.26 $138.80 $138.06 $138.12 $121.28 8,910
2016-08-23 $139.00 $139.41 $138.36 $138.71 $121.79 15,515
2016-08-22 $138.00 $138.85 $137.50 $138.40 $121.52 9,956
2016-08-19 $136.42 $136.88 $135.66 $136.84 $120.15 14,206
2016-08-18 $137.30 $138.01 $137.00 $137.57 $120.79 18,366
2016-08-17 $136.47 $137.57 $136.20 $137.34 $120.59 15,471
2016-08-16 $136.79 $136.88 $136.00 $136.05 $119.46 9,780
2016-08-15 $138.30 $138.30 $136.47 $136.66 $119.99 22,950
2016-08-12 $138.76 $139.61 $138.53 $138.53 $121.64 69,742
2016-08-11 $138.68 $138.68 $136.13 $136.83 $120.14 56,575
2016-08-10 $138.57 $139.30 $137.83 $138.66 $121.75 22,713
2016-08-09 $136.77 $138.02 $136.55 $137.80 $120.99 13,548
2016-08-08 $134.88 $136.18 $134.48 $135.81 $119.25 38,734
2016-08-05 $136.83 $136.83 $134.99 $135.54 $119.01 30,182
2016-08-04 $137.30 $138.44 $137.05 $137.46 $120.70 18,752
2016-08-03 $136.08 $136.31 $135.49 $135.94 $119.36 27,306
2016-08-02 $134.99 $136.87 $134.52 $135.67 $119.12 23,619
2016-08-01 $138.09 $138.70 $137.52 $137.69 $120.90 10,381
2016-07-29 $138.57 $140.40 $138.35 $140.13 $123.04 24,795
2016-07-28 $137.89 $139.04 $137.87 $138.52 $121.63 16,686
2016-07-27 $137.02 $139.00 $137.02 $138.85 $121.92 31,421
2016-07-26 $137.49 $137.49 $135.75 $136.50 $119.85 16,667
2016-07-25 $136.20 $136.99 $135.89 $136.20 $119.59 23,269
2016-07-22 $135.18 $136.63 $134.95 $136.05 $119.46 35,513
2016-07-21 $133.60 $135.64 $133.41 $135.60 $119.06 21,159
2016-07-20 $135.02 $135.74 $134.65 $135.46 $118.94 55,003
2016-07-19 $136.08 $136.74 $135.45 $136.47 $119.83 65,584
2016-07-18 $136.27 $136.43 $134.45 $135.10 $118.62 169,018
2016-07-15 $135.91 $136.19 $135.07 $135.85 $119.28 285,434
2016-07-14 $136.75 $137.68 $136.40 $137.35 $120.60 84,555
2016-07-13 $139.85 $140.34 $139.07 $140.34 $123.22 17,651
2016-07-12 $138.23 $138.97 $137.00 $137.74 $120.94 103,323
2016-07-11 $142.49 $142.82 $141.11 $141.23 $124.01 24,636
2016-07-08 $142.07 $143.05 $141.20 $142.64 $125.24 37,050
2016-07-07 $140.75 $142.20 $140.31 $141.20 $123.98 67,495
2016-07-06 $141.88 $142.15 $140.39 $141.15 $123.94 144,752
2016-07-05 $140.00 $141.60 $139.33 $140.79 $123.62 36,831
2016-07-01 $138.00 $138.35 $135.76 $137.95 $121.13 30,484
2016-06-30 $135.65 $136.99 $134.59 $135.51 $118.54 25,969
2016-06-29 $136.63 $137.41 $134.77 $134.82 $117.93 25,812
2016-06-28 $136.72 $136.85 $135.95 $136.30 $119.23 121,927
2016-06-27 $134.39 $136.64 $133.20 $136.39 $119.31 76,042
2016-06-24 $131.25 $131.94 $130.01 $130.49 $114.15 53,601
2016-06-23 $126.78 $127.51 $125.88 $126.20 $110.39 21,312
2016-06-22 $127.86 $128.66 $127.38 $128.05 $112.01 13,855
2016-06-21 $128.91 $129.42 $127.88 $127.88 $111.86 5,968
2016-06-20 $129.31 $129.37 $128.52 $128.85 $112.71 48,314
2016-06-17 $132.08 $132.08 $130.50 $131.09 $114.67 26,433
2016-06-16 $132.89 $133.87 $131.89 $132.37 $115.79 680,968
2016-06-15 $130.91 $132.27 $130.70 $131.09 $114.67 1,083,437
2016-06-14 $131.21 $131.72 $130.23 $130.40 $114.07 30,457
2016-06-13 $130.11 $130.50 $129.65 $130.50 $114.15 42,274
2016-06-10 $129.96 $130.57 $129.02 $129.57 $113.34 52,916
2016-06-09 $129.05 $129.40 $128.54 $128.91 $112.76 19,758
2016-06-08 $127.11 $127.66 $126.96 $127.59 $111.61 26,574
2016-06-07 $126.66 $126.95 $126.22 $126.36 $110.53 12,812
2016-06-06 $127.23 $127.23 $125.81 $125.81 $110.05 28,267
2016-06-03 $126.83 $127.58 $126.58 $127.44 $111.48 131,314
2016-06-02 $124.09 $125.45 $124.09 $125.15 $109.47 24,423
2016-06-01 $124.00 $124.66 $123.27 $123.67 $108.18 50,241
2016-05-31 $121.67 $123.37 $121.22 $123.11 $107.69 42,502
2016-05-27 $122.86 $122.99 $122.03 $122.16 $106.86 43,228
2016-05-26 $122.80 $123.34 $122.80 $122.99 $107.59 4,630
2016-05-25 $122.95 $123.45 $121.81 $121.81 $106.55 21,197
2016-05-24 $122.92 $123.42 $121.89 $123.34 $107.89 30,276
2016-05-23 $123.44 $124.22 $122.70 $123.45 $107.99 18,221
2016-05-20 $122.65 $123.69 $122.24 $123.22 $107.79 46,682
2016-05-19 $122.13 $123.47 $122.13 $123.17 $107.75 9,231
2016-05-18 $124.20 $124.20 $121.59 $122.29 $106.97 24,239
2016-05-17 $124.69 $125.29 $124.29 $124.51 $108.91 15,376
2016-05-16 $125.18 $125.18 $124.04 $124.21 $108.65 16,376
2016-05-13 $124.79 $125.88 $124.52 $125.70 $109.96 44,744
2016-05-12 $123.53 $124.03 $123.10 $123.77 $108.27 8,680
2016-05-11 $123.23 $125.07 $123.23 $124.50 $108.91 144,543
2016-05-10 $123.24 $123.64 $123.24 $123.54 $108.07 8,891
2016-05-09 $122.96 $123.66 $122.96 $123.27 $107.83 3,116
2016-05-06 $123.48 $123.80 $123.00 $123.12 $107.70 10,542
2016-05-05 $122.46 $123.69 $122.04 $123.69 $108.20 8,589
2016-05-04 $122.32 $122.91 $121.60 $122.91 $107.52 42,441
2016-05-03 $121.82 $122.57 $121.54 $121.77 $106.52 21,582
2016-05-02 $120.63 $121.11 $119.26 $119.90 $104.88 13,129
2016-04-29 $120.00 $121.82 $119.74 $121.47 $106.26 32,236
2016-04-28 $120.03 $121.00 $119.68 $120.89 $105.75 46,896
2016-04-27 $119.31 $120.34 $119.17 $119.88 $104.86 16,970
2016-04-26 $119.46 $119.46 $118.29 $118.44 $103.61 16,940
2016-04-25 $120.00 $120.23 $119.52 $119.52 $104.55 27,452
2016-04-22 $120.88 $120.91 $120.09 $120.40 $105.32 37,270
2016-04-21 $120.34 $120.81 $120.15 $120.58 $105.48 21,971
2016-04-20 $124.32 $124.86 $121.53 $121.88 $106.61 236,415
2016-04-19 $124.21 $124.29 $123.10 $123.89 $108.37 10,513
2016-04-18 $124.73 $124.73 $123.69 $124.35 $108.77 9,075
2016-04-15 $124.61 $125.82 $124.60 $124.99 $109.34 43,307
2016-04-14 $123.93 $124.08 $123.46 $123.85 $108.34 6,359
2016-04-13 $123.50 $124.71 $123.46 $124.54 $108.94 13,782
2016-04-12 $124.33 $124.64 $123.58 $124.12 $108.57 18,700
2016-04-11 $124.81 $125.66 $124.35 $125.14 $109.47 24,467
2016-04-08 $126.16 $126.21 $125.13 $125.49 $109.77 16,142
2016-04-07 $126.27 $127.29 $126.02 $127.04 $111.13 40,527
2016-04-06 $124.65 $125.19 $124.16 $124.65 $109.04 17,129
2016-04-05 $126.02 $126.38 $125.45 $126.14 $110.34 87,226
2016-04-04 $124.26 $124.52 $123.59 $124.15 $108.60 40,975
2016-04-01 $124.71 $124.71 $123.18 $123.91 $108.39 26,915
2016-03-31 $123.55 $124.56 $123.21 $124.31 $108.19 26,739
2016-03-30 $123.85 $123.90 $122.03 $123.17 $107.19 19,251
2016-03-29 $124.49 $125.18 $123.86 $124.92 $108.72 17,029
2016-03-28 $123.04 $124.25 $123.04 $123.44 $107.43 15,647
2016-03-24 $124.96 $124.96 $122.33 $122.33 $106.47 15,668
2016-03-23 $121.39 $123.72 $121.27 $123.42 $107.42 23,723
2016-03-22 $122.26 $122.51 $120.95 $121.16 $105.45 30,458
2016-03-21 $121.54 $121.80 $120.77 $121.11 $105.40 26,249
2016-03-18 $122.39 $123.32 $121.97 $122.39 $106.52 71,353
2016-03-17 $121.89 $124.11 $121.80 $122.31 $106.45 95,129
2016-03-16 $121.28 $121.96 $120.50 $121.24 $105.52 36,737
2016-03-15 $121.81 $122.28 $120.81 $121.28 $105.55 70,583
2016-03-14 $120.86 $121.75 $120.84 $120.84 $105.17 46,132
2016-03-11 $122.45 $122.49 $120.19 $120.46 $104.84 100,602
2016-03-10 $123.26 $123.31 $121.05 $122.16 $106.32 14,307
2016-03-09 $122.71 $123.22 $122.27 $122.60 $106.70 60,166
2016-03-08 $124.40 $125.36 $123.40 $124.04 $107.95 17,379
2016-03-07 $121.52 $122.22 $121.22 $121.98 $106.16 15,329
2016-03-04 $122.15 $122.32 $120.64 $121.67 $105.89 53,114
2016-03-03 $122.48 $123.50 $122.25 $122.78 $106.86 25,708
2016-03-02 $121.12 $122.42 $120.98 $122.42 $106.54 17,177
2016-03-01 $124.49 $124.49 $121.22 $121.49 $105.74 79,386
2016-02-29 $124.00 $124.93 $123.69 $124.18 $108.08 17,631
2016-02-26 $123.33 $124.23 $123.01 $123.56 $107.54 54,997
2016-02-25 $125.51 $126.60 $125.30 $125.40 $109.14 18,869
2016-02-24 $126.80 $127.92 $124.45 $124.99 $108.78 170,021
2016-02-23 $123.10 $125.91 $122.90 $125.29 $109.04 42,874
2016-02-22 $124.68 $124.82 $124.34 $124.65 $108.49 22,810
2016-02-19 $124.99 $125.74 $124.36 $124.77 $108.59 33,077
2016-02-18 $123.19 $124.79 $122.93 $124.46 $108.32 56,797
2016-02-17 $122.79 $122.79 $121.20 $122.16 $106.32 52,772
2016-02-16 $124.01 $124.19 $122.50 $123.64 $107.61 39,485
2016-02-12 $127.61 $128.11 $124.66 $125.61 $109.32 34,793
2016-02-11 $130.00 $131.10 $128.00 $129.02 $112.29 69,109
2016-02-10 $126.42 $127.56 $125.33 $127.56 $111.02 44,382
2016-02-09 $126.78 $126.85 $125.25 $126.34 $109.96 65,691
2016-02-08 $123.15 $125.90 $123.15 $125.60 $109.31 80,555
2016-02-05 $120.61 $122.17 $120.15 $121.90 $106.09 16,691
2016-02-04 $120.63 $121.55 $120.21 $121.45 $105.70 16,704
2016-02-03 $121.29 $123.01 $120.57 $120.62 $104.98 28,355
2016-02-02 $121.20 $122.30 $120.72 $122.30 $106.44 24,414
2016-02-01 $119.13 $119.17 $118.16 $118.88 $103.46 104,136
2016-01-29 $119.75 $120.31 $118.90 $119.31 $103.84 20,353
2016-01-28 $116.79 $118.18 $116.79 $117.81 $102.53 8,850
2016-01-27 $117.26 $118.01 $116.62 $117.68 $102.42 18,558
2016-01-26 $117.98 $118.57 $117.60 $117.85 $102.57 24,025
2016-01-25 $117.58 $118.15 $117.27 $117.99 $102.69 24,067
2016-01-22 $116.50 $117.33 $115.90 $117.00 $101.83 14,808
2016-01-21 $119.08 $119.42 $117.60 $117.61 $102.36 40,628
2016-01-20 $119.00 $120.83 $118.58 $118.97 $103.54 95,394
2016-01-19 $116.78 $118.21 $116.45 $116.98 $101.81 57,277
2016-01-15 $116.88 $118.00 $116.20 $117.40 $102.18 182,131
2016-01-14 $115.37 $116.08 $114.08 $114.75 $99.87 62,016
2016-01-13 $114.04 $116.88 $113.94 $116.51 $101.40 38,197
2016-01-12 $112.33 $115.01 $112.32 $114.18 $99.37 41,523
2016-01-11 $112.12 $112.88 $111.83 $111.83 $97.33 24,843
2016-01-08 $112.99 $114.34 $112.59 $113.92 $99.15 39,845
2016-01-07 $113.36 $113.65 $111.98 $113.32 $98.63 42,306
2016-01-06 $112.72 $113.27 $112.35 $113.27 $98.58 27,893
2016-01-05 $110.92 $111.55 $110.48 $110.99 $96.60 16,728
2016-01-04 $112.12 $113.15 $111.53 $111.90 $97.39 35,197
2015-12-31 $110.49 $111.01 $109.08 $109.31 $95.14 64,709
2015-12-30 $109.48 $110.55 $109.37 $109.79 $95.55 18,836
2015-12-29 $112.01 $112.05 $109.76 $110.27 $95.97 40,794
2015-12-28 $113.38 $114.31 $113.31 $113.60 $98.04 18,161
2015-12-24 $113.00 $113.00 $113.00 $113.00 $97.52 3,082
2015-12-23 $112.01 $112.35 $111.51 $112.06 $96.71 3,555
2015-12-22 $114.00 $114.00 $112.77 $113.71 $98.14 5,798
2015-12-21 $114.98 $115.31 $114.11 $114.42 $98.75 30,638
2015-12-18 $114.28 $115.24 $114.28 $114.80 $99.08 52,471
2015-12-17 $112.53 $114.16 $112.53 $114.00 $98.39 15,413
2015-12-16 $111.44 $112.83 $110.91 $111.67 $96.38 10,659
2015-12-15 $111.75 $112.19 $111.50 $112.16 $96.80 23,796
2015-12-14 $115.04 $115.04 $112.41 $112.92 $97.45 14,572
2015-12-11 $114.05 $116.08 $113.88 $115.22 $99.44 85,733
2015-12-10 $112.15 $112.59 $111.71 $112.06 $96.71 13,333
2015-12-09 $111.29 $112.60 $110.64 $112.16 $96.80 11,941
2015-12-08 $113.12 $113.12 $112.01 $112.50 $97.09 15,281
2015-12-07 $111.00 $113.35 $111.00 $112.32 $96.94 12,872
2015-12-04 $108.94 $111.37 $108.78 $110.57 $95.43 68,315
2015-12-03 $112.11 $112.11 $108.79 $109.08 $94.14 19,378
2015-12-02 $113.79 $114.29 $113.15 $114.10 $98.47 32,527
2015-12-01 $111.85 $113.82 $111.85 $113.82 $98.23 39,227
2015-11-30 $110.79 $111.54 $110.79 $111.40 $96.14 50,478
2015-11-27 $111.00 $111.13 $110.42 $110.42 $95.30 51,141
2015-11-25 $111.00 $111.10 $110.60 $110.94 $95.75 9,154
2015-11-24 $110.56 $111.00 $110.33 $110.44 $95.31 12,276
2015-11-23 $110.40 $110.95 $110.03 $110.58 $95.44 16,097
2015-11-20 $110.29 $110.74 $109.96 $109.99 $94.93 23,942
2015-11-19 $110.72 $111.00 $110.26 $110.65 $95.50 143,368
2015-11-18 $108.73 $109.69 $108.53 $109.39 $94.41 11,236
2015-11-17 $108.01 $109.18 $107.58 $108.84 $93.93 5,904
2015-11-16 $108.93 $109.06 $108.31 $108.57 $93.70 4,340
2015-11-13 $108.65 $109.18 $108.59 $108.85 $93.94 58,753
2015-11-12 $107.77 $108.55 $107.72 $107.89 $93.11 25,200
2015-11-11 $107.14 $107.38 $107.02 $107.17 $92.49 49,909
2015-11-10 $107.31 $108.47 $107.21 $107.63 $92.89 26,848
2015-11-09 $106.98 $107.94 $106.82 $107.14 $92.47 45,397
2015-11-06 $109.07 $109.07 $107.90 $108.25 $93.42 376,493
2015-11-05 $110.91 $110.98 $110.04 $110.53 $95.39 60,908
2015-11-04 $110.84 $111.75 $110.60 $111.17 $95.94 12,821
2015-11-03 $111.78 $111.81 $110.56 $110.85 $95.67 25,104
2015-11-02 $111.77 $112.45 $111.72 $112.23 $96.86 15,468
2015-10-30 $112.44 $112.98 $111.74 $112.77 $97.33 23,771
2015-10-29 $113.47 $113.47 $111.08 $111.28 $96.04 63,974
2015-10-28 $114.47 $114.59 $113.24 $114.06 $98.44 38,790
2015-10-27 $115.05 $115.41 $114.48 $114.63 $98.93 29,977
2015-10-26 $114.31 $114.75 $114.22 $114.26 $98.61 10,467
2015-10-23 $113.07 $113.47 $112.63 $113.17 $97.67 20,007
2015-10-22 $113.98 $115.02 $113.23 $114.30 $98.65 12,438
2015-10-21 $113.13 $114.20 $113.13 $113.97 $98.36 13,234
2015-10-20 $112.12 $112.36 $111.77 $112.23 $96.86 11,123
2015-10-19 $113.75 $113.75 $112.42 $113.09 $97.60 10,724
2015-10-16 $114.00 $114.38 $113.31 $113.75 $98.17 56,242
2015-10-15 $114.21 $114.21 $113.41 $113.71 $98.14 4,409
2015-10-14 $113.19 $114.50 $113.13 $114.44 $98.77 16,219
2015-10-13 $113.39 $113.39 $112.27 $112.74 $97.30 6,767
2015-10-12 $112.56 $113.02 $112.36 $112.79 $97.34 9,155
2015-10-09 $111.11 $112.01 $111.11 $111.35 $96.10 20,385
2015-10-08 $112.97 $112.97 $110.60 $111.00 $95.80 31,007
2015-10-07 $112.81 $113.07 $112.40 $112.57 $97.15 6,588
2015-10-06 $112.20 $113.49 $111.65 $113.34 $97.82 12,545
2015-10-05 $114.00 $114.00 $112.37 $112.60 $97.18 9,031
2015-10-02 $116.01 $117.43 $114.49 $114.91 $99.17 60,790
2015-10-01 $114.56 $114.94 $113.90 $113.96 $98.35 20,963
2015-09-30 $113.96 $113.96 $112.95 $113.30 $97.78 8,713
2015-09-29 $114.65 $115.35 $113.82 $114.74 $98.39 29,873
2015-09-28 $111.99 $114.55 $111.99 $114.20 $97.93 21,521
2015-09-25 $111.68 $111.80 $110.89 $111.64 $95.73 21,802
2015-09-24 $113.18 $114.50 $112.64 $113.09 $96.98 37,878
2015-09-23 $111.17 $112.17 $110.26 $111.66 $95.75 13,246
2015-09-22 $111.42 $112.46 $110.88 $111.59 $95.69 26,428
2015-09-21 $111.30 $111.30 $108.81 $109.26 $93.69 31,557
2015-09-18 $111.01 $112.93 $110.86 $112.22 $96.23 43,527
2015-09-17 $107.61 $109.82 $107.55 $109.54 $93.93 26,094
2015-09-16 $108.45 $108.45 $107.24 $107.62 $92.29 33,774
2015-09-15 $111.12 $111.12 $108.04 $108.45 $93.00 141,907
2015-09-14 $112.43 $112.62 $111.86 $112.05 $96.09 8,862
2015-09-11 $111.66 $112.51 $111.47 $111.47 $95.59 17,511
2015-09-10 $111.35 $111.35 $110.22 $110.49 $94.75 462,911
2015-09-09 $109.45 $112.76 $109.01 $111.56 $95.66 43,137
2015-09-08 $112.80 $112.80 $110.81 $111.12 $95.29 32,669
2015-09-04 $112.90 $113.94 $112.63 $113.48 $97.31 27,516
2015-09-03 $111.58 $112.28 $110.93 $111.70 $95.78 13,220
2015-09-02 $112.45 $112.70 $111.01 $111.26 $95.41 22,024
2015-09-01 $112.07 $112.95 $111.19 $112.44 $96.42 63,631
2015-08-31 $113.55 $114.65 $111.41 $111.68 $95.77 29,650
2015-08-28 $114.21 $114.37 $112.40 $112.43 $96.41 74,793
2015-08-27 $112.23 $113.72 $111.79 $112.31 $96.31 128,712
2015-08-26 $115.56 $115.56 $111.85 $112.20 $96.21 143,468

PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund (ZROZ) News Headlines

Recent PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund (ZROZ) News
Similar Companies to PIMCO 25+ Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund (ZROZ) 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.