Date Price Open High Low Vol.

Change %
5/16/2025 1,577.40 1,600.00 1,600.40 1,569.00 1.80M -0.99%
5/15/2025 1,593.20 1,605.00 1,623.70 1,579.10 963.12K -0.31%
5/14/2025 1,598.20 1,599.70 1,605.00 1,588.10 723.94K 0.27%
5/13/2025 1,593.90 1,584.00 1,599.70 1,575.00 735.19K 0.68%
5/12/2025 1,583.10 1,576.60 1,585.00 1,565.20 570.89K 2.25%
5/9/2025 1,548.30 1,513.10 1,551.70 1,513.10 743.98K 0.72%
5/8/2025 1,537.20 1,578.10 1,584.60 1,526.50 801.06K -2.65%
5/7/2025 1,579.10 1,558.00 1,589.30 1,555.50 343.96K -0.08%
5/6/2025 1,580.40 1,585.00 1,592.00 1,576.00 723.70K -0.12%
5/5/2025 1,582.30 1,571.90 1,590.00 1,568.20 672.44K 0.98%
5/2/2025 1,567.00 1,586.00 1,596.20 1,556.60 1.49M -2.12%
4/30/2025 1,601.00 1,618.20 1,621.10 1,593.80 911.92K -1.34%
4/29/2025 1,622.80 1,610.60 1,633.00 1,610.60 895.48K 0.82%
4/28/2025 1,609.60 1,599.80 1,615.00 1,590.80 770.12K 0.61%
4/25/2025 1,599.80 1,613.00 1,618.70 1,573.30 2.01M -0.30%
4/24/2025 1,604.60 1,623.00 1,623.00 1,586.00 1.59M -0.46%
4/23/2025 1,612.00 1,640.00 1,640.00 1,583.40 4.91M -3.17%
4/22/2025 1,664.70 1,657.20 1,673.80 1,644.70 926.70K 1.06%
4/21/2025 1,647.20 1,640.00 1,662.30 1,631.00 917.44K 0.53%
4/17/2025 1,638.50 1,613.60 1,646.80 1,609.00 1.47M 1.52%
4/16/2025 1,613.90 1,576.00 1,626.00 1,563.20 1.10M 2.68%
4/15/2025 1,571.70 1,529.10 1,577.60 1,499.50 1.88M 2.53%
4/11/2025 1,532.85 1,458.05 1,537.70 1,458.05 1.02M 4.30%
4/9/2025 1,469.70 1,466.00 1,479.10 1,451.00 441.15K 0.45%
4/8/2025 1,463.15 1,456.10 1,474.45 1,447.50 1.23M 0.48%
4/7/2025 1,456.10 1,397.00 1,461.50 1,389.50 857.80K -0.90%
4/4/2025 1,469.25 1,505.00 1,516.10 1,456.05 753.03K -3.26%
4/3/2025 1,518.70 1,485.10 1,528.00 1,485.10 452.80K 0.55%
4/2/2025 1,510.45 1,504.75 1,519.55 1,484.15 802.61K 0.61%
4/1/2025 1,501.30 1,515.00 1,517.80 1,488.85 723.67K -1.81%
3/28/2025 1,528.90 1,520.90 1,543.60 1,513.55 751.78K 0.89%
3/27/2025 1,515.35 1,484.75 1,528.50 1,479.50 1.08M 1.50%
3/26/2025 1,493.00 1,472.50 1,504.55 1,470.50 1.03M 1.07%
3/25/2025 1,477.25 1,485.90 1,495.30 1,470.30 1.30M -0.40%
3/24/2025 1,483.20 1,490.00 1,494.90 1,474.50 1.35M 0.16%
3/21/2025 1,480.80 1,501.35 1,510.85 1,476.00 2.20M -1.37%
3/20/2025 1,501.35 1,520.00 1,520.00 1,471.05 3.97M -3.63%
3/19/2025 1,557.95 1,519.90 1,567.05 1,513.55 1.12M 2.62%
3/18/2025 1,518.10 1,464.90 1,525.00 1,463.70 878.70K 3.83%
3/17/2025 1,462.15 1,450.00 1,466.65 1,435.00 723.25K 0.24%
3/13/2025 1,458.65 1,490.05 1,493.45 1,449.55 964.86K -1.45%
3/12/2025 1,480.05 1,476.00 1,486.40 1,452.10 722.23K 0.68%
3/11/2025 1,470.05 1,459.10 1,477.00 1,448.30 494.94K 0.06%
3/10/2025 1,469.10 1,470.00 1,498.15 1,463.95 1.13M 0.59%
3/7/2025 1,460.55 1,450.75 1,469.50 1,441.05 527.44K 0.68%
3/6/2025 1,450.75 1,457.00 1,478.10 1,446.00 1.04M 0.52%
3/5/2025 1,443.20 1,409.95 1,457.95 1,406.75 768.35K 2.57%
 3/4/2025 1,407.10 1,405.00 1,428.40 1,394.15 710.23K -1.55%
3/3/2025 1,429.30 1,438.00 1,443.00 1,381.30 1.04M 0.53%
2/28/2025 1,421.80 1,438.00 1,463.95 1,403.10 1.85M -2.03%
2/27/2025 1,451.25 1,472.00 1,476.00 1,402.20 6.04M -6.24%
2/25/2025 1,547.90 1,529.25 1,552.65 1,510.00 550.27K 1.64%
2/24/2025 1,522.85 1,509.95 1,527.30 1,492.30 570.59K 0.17%
2/21/2025 1,520.30 1,527.80 1,545.00 1,498.45 393.22K -0.54%
2/20/2025 1,528.55 1,508.05 1,535.00 1,488.25 941.42K 0.85%
2/19/2025 1,515.65 1,510.95 1,521.00 1,496.20 904.58K 0.31%
2/18/2025 1,510.95 1,527.30 1,534.95 1,493.90 773.11K -1.41%
2/17/2025 1,532.55 1,495.00 1,535.35 1,475.05 473.27K 2.29%
2/14/2025 1,498.25 1,522.00 1,557.10 1,490.00 896.38K -1.60%
2/13/2025 1,522.55 1,528.90 1,550.00 1,508.00 598.45K -0.42%
2/12/2025 1,528.95 1,550.55 1,550.60 1,509.35 289.85K -1.27%
2/11/2025 1,548.55 1,597.10 1,599.90 1,535.05 566.95K -3.09%
2/10/2025 1,597.90 1,617.00 1,630.00 1,585.90 533.47K -1.00%
2/7/2025 1,614.10 1,607.70 1,625.00 1,596.75 422.76K 0.71%
2/6/2025 1,602.70 1,608.80 1,617.00 1,596.15 288.02K -0.32%
2/5/2025 1,607.90 1,626.35 1,645.00 1,605.15 606.33K -1.13%
2/4/2025 1,626.35 1,673.00 1,675.25 1,619.45 492.52K -2.04%
2/3/2025 1,660.15 1,645.00 1,712.85 1,635.15 1.87M 0.24%
2/1/2025 1,656.20 1,574.40 1,669.95 1,540.90 1.52M 5.75%
1/31/2025 1,566.20 1,545.00 1,569.40 1,528.15 632.35K 1.44%
1/30/2025 1,544.00 1,535.00 1,550.25 1,521.95 597.90K 1.03%
1/29/2025 1,528.20 1,492.00 1,531.65 1,483.90 569.57K 2.37%
1/28/2025 1,492.75 1,507.20 1,518.00 1,481.45 612.26K -0.87%
1/27/2025 1,505.80 1,520.30 1,523.20 1,491.50 912.32K -1.14%
1/24/2025 1,523.20 1,595.30 1,605.95 1,517.55 999.03K -4.52%
1/23/2025 1,595.30 1,548.10 1,605.00 1,538.70 872.42K 2.68%
1/22/2025 1,553.65 1,574.95 1,576.50 1,535.55 820.77K -1.45%
1/21/2025 1,576.55 1,609.00 1,615.00 1,571.00 1.20M -1.53%
1/20/2025 1,601.10 1,600.00 1,624.95 1,576.00 1.35M 1.71%
1/17/2025 1,574.20 1,539.95 1,616.25 1,534.00 4.10M 1.02%
1/16/2025 1,558.25 1,534.85 1,571.95 1,525.15 1.56M 2.05%
1/15/2025 1,526.95 1,529.00 1,539.20 1,506.70 1.67M 0.13%
1/14/2025 1,525.00 1,535.00 1,555.55 1,507.60 2.26M -0.46%
1/13/2025 1,532.05 1,580.20 1,588.95 1,521.25 1.24M -4.26%
1/10/2025 1,600.25 1,630.20 1,643.70 1,591.00 936.50K -1.84%
1/9/2025 1,630.20 1,643.70 1,648.50 1,616.05 1.03M -0.82%
1/8/2025 1,643.70 1,635.55 1,649.20 1,613.55 704.62K 0.47%
1/7/2025 1,636.05 1,647.50 1,665.90 1,626.40 527.75K -0.61%
1/6/2025 1,646.15 1,701.00 1,704.70 1,639.15 442.33K -3.17%
1/3/2025 1,700.00 1,715.00 1,721.20 1,690.30 482.17K -0.08%
1/2/2025 1,701.40 1,683.90 1,705.00 1,669.55 707.46K 1.27%
1/1/2025 1,680.10 1,676.60 1,686.00 1,666.55 353.97K 0.30%
12/31/2024 1,675.10 1,649.00 1,686.45 1,647.00 614.28K 1.47%
12/30/2024 1,650.90 1,646.25 1,663.00 1,633.40 2.22M 0.06%
12/27/2024 1,649.90 1,670.55 1,689.65 1,646.15 548.91K -1.58%
12/26/2024 1,676.40 1,673.05 1,682.65 1,656.70 255.75K 0.13%
12/24/2024 1,674.15 1,661.00 1,691.00 1,655.70 409.60K 0.80%
12/23/2024 1,660.85 1,668.05 1,681.50 1,653.40 281.35K 0.21%
12/20/2024 1,657.40 1,693.15 1,712.90 1,650.00 735.13K -2.11%
12/19/2024 1,693.15 1,684.00 1,715.20 1,675.15 997.73K -0.23%
12/18/2024 1,697.05 1,725.00 1,734.80 1,690.95 704.08K -2.04%
12/17/2024 1,732.40 1,768.00 1,771.20 1,720.00 756.25K -2.06%
12/16/2024 1,768.80 1,757.85 1,775.00 1,756.50 620.77K 0.62%
12/13/2024 1,757.85 1,764.80 1,782.65 1,740.40 900.55K -0.01%
12/12/2024 1,757.95 1,759.95 1,764.55 1,737.25 713.48K 0.33%
12/11/2024 1,752.25 1,713.95 1,759.90 1,705.95 540.84K 2.53%
12/10/2024 1,709.00 1,704.80 1,718.95 1,699.95 1.16M 0.25%
12/9/2024 1,704.70 1,730.10 1,737.95 1,701.40 805.10K -1.96%
12/6/2024 1,738.75 1,750.55 1,772.00 1,735.70 698.89K -0.46%
12/5/2024 1,746.70 1,734.00 1,750.10 1,715.00 961.21K 0.81%
12/4/2024 1,732.65 1,763.90 1,763.90 1,719.35 603.02K -1.40%
12/3/2024 1,757.20 1,739.25 1,760.70 1,738.70 891.52K 1.03%
12/2/2024 1,739.35 1,726.90 1,741.35 1,709.05 512.80K 1.24%
11/29/2024 1,718.00 1,717.60 1,727.95 1,702.20 640.33K 0.02%
11/28/2024 1,717.60 1,737.00 1,742.40 1,707.90 886.72K -0.64%
11/27/2024 1,728.75 1,712.30 1,733.90 1,692.90 1.13M 1.03%
11/26/2024 1,711.20 1,708.00 1,726.95 1,686.90 941.53K 0.18%
11/25/2024 1,708.15 1,689.90 1,728.00 1,686.70 2.34M 2.54%
11/22/2024 1,665.80 1,636.50 1,676.00 1,631.55 740.55K 1.82%
11/21/2024 1,636.10 1,624.95 1,639.45 1,611.40 739.90K 0.21%
11/19/2024 1,632.70 1,622.95 1,663.95 1,618.40 575.23K 0.84%
11/18/2024 1,619.05 1,619.00 1,634.30 1,601.70 458.14K 0.01%
11/14/2024 1,618.85 1,615.00 1,637.25 1,597.55 717.76K 0.29%
11/13/2024 1,614.10 1,600.00 1,622.00 1,586.75 723.53K 0.67%
11/12/2024 1,603.40 1,643.95 1,655.45 1,599.35 538.31K -2.34%
11/11/2024 1,641.75 1,655.00 1,665.55 1,632.00 511.58K -1.14%
11/8/2024 1,660.65 1,662.00 1,671.45 1,645.20 743.43K -0.32%
11/7/2024 1,666.05 1,700.00 1,700.05 1,645.55 944.50K -0.54%
11/6/2024 1,675.15 1,648.00 1,684.90 1,635.15 980.22K 2.55%
11/5/2024 1,633.55 1,625.00 1,640.80 1,590.00 1.19M 0.32%
11/4/2024 1,628.30 1,652.90 1,652.90 1,606.50 854.86K -1.15%
11/1/2024 1,647.30 1,655.00 1,656.50 1,642.70 64.77K 0.54%
10/31/2024 1,638.40 1,662.50 1,679.10 1,632.60 1.79M -1.45%
10/30/2024 1,662.50 1,674.00 1,685.00 1,650.20 1.15M -0.58%
10/29/2024 1,672.20 1,677.90 1,683.05 1,646.30 1.04M 0.23%
10/28/2024 1,668.40 1,705.00 1,709.65 1,661.10 694.25K -1.57%
10/25/2024 1,694.95 1,723.50 1,730.35 1,677.10 720.14K -1.65%
10/24/2024 1,723.30 1,758.80 1,759.00 1,705.05 1.23M -1.51%
10/23/2024 1,749.80 1,775.00 1,776.75 1,746.50 1.46M -1.19%
10/22/2024 1,770.80 1,812.70 1,819.45 1,761.50 1.40M -2.31%
10/21/2024 1,812.70 1,855.00 1,865.00 1,801.70 920.34K -2.00%
10/18/2024 1,849.70 1,805.55 1,865.00 1,763.65 2.64M 2.45%
10/17/2024 1,805.55 1,945.00 1,946.05 1,785.80 3.14M -6.90%
10/16/2024 1,939.30 1,934.05 1,970.00 1,914.95 646.18K 0.24%
10/15/2024 1,934.70 1,951.90 1,951.90 1,921.60 484.29K -0.29%
10/14/2024 1,940.25 1,939.15 1,960.00 1,933.35 505.74K 0.09%
10/11/2024 1,938.50 1,944.45 1,947.00 1,928.50 329.39K 0.01%
10/10/2024 1,938.30 1,941.00 1,959.35 1,930.30 517.80K 0.50%
10/9/2024 1,928.70 1,934.10 1,971.80 1,920.30 1.28M -1.01%
10/8/2024 1,948.45 1,914.00 1,954.70 1,910.00 1.09M 1.77%
10/7/2024 1,914.60 1,944.00 1,950.00 1,900.95 731.94K -1.03%
10/4/2024 1,934.45 1,968.95 1,983.55 1,928.90 1.38M -1.95%
10/3/2024 1,972.90 1,959.00 2,009.95 1,919.55 1.33M -1.35%
10/1/2024 1,999.80 2,020.00 2,065.40 1,970.55 860.91K -0.65%
9/30/2024 2,012.90 2,035.00 2,060.00 2,007.45 749.91K -0.91%
9/27/2024 2,031.30 2,037.00 2,037.00 2,000.55 1.33M 0.46%
9/26/2024 2,022.05 2,061.60 2,061.60 1,991.85 1.23M -1.92%
9/25/2024 2,061.60 2,062.00 2,072.95 2,034.70 676.26K -0.32%
9/24/2024 2,068.15 2,087.00 2,087.00 2,054.05 1.10M -0.68%
9/23/2024 2,082.40 2,057.00 2,106.00 2,051.00 1.31M 1.67%
9/20/2024 2,048.10 2,000.00 2,058.85 1,990.00 1.36M 2.48%
9/19/2024 1,998.60 1,987.80 2,002.00 1,967.60 757.56K 0.54%
9/18/2024 1,987.80 2,008.75 2,008.75 1,977.10 427.48K -0.93%
9/17/2024 2,006.55 1,995.00 2,009.95 1,973.00 596.48K 0.84%
9/16/2024 1,989.90 1,987.75 2,008.95 1,984.50 324.01K 0.09%
9/13/2024 1,988.05 2,001.00 2,023.00 1,974.00 1.15M -0.42%
9/12/2024 1,996.40 1,975.90 2,000.95 1,970.30 1.82M 1.98%
9/11/2024 1,957.60 1,925.00 1,968.00 1,924.95 1.18M 1.83%
9/10/2024 1,922.45 1,894.10 1,942.00 1,894.10 1.34M 1.59%
9/9/2024 1,892.40 1,872.35 1,900.00 1,859.05 422.57K 1.07%
9/6/2024 1,872.35 1,877.10 1,888.45 1,860.20 788.71K -0.38%
9/5/2024 1,879.45 1,916.00 1,916.00 1,860.00 544.96K -1.15%
9/4/2024 1,901.30 1,897.95 1,916.00 1,878.50 573.55K -0.03%
9/3/2024 1,901.95 1,890.00 1,910.00 1,882.00 593.61K 0.88%
9/2/2024 1,885.40 1,920.00 1,920.00 1,880.10 663.59K -0.73%
8/30/2024 1,899.35 1,888.00 1,921.50 1,888.00 1.56M 0.32%
8/29/2024 1,893.25 1,893.00 1,902.00 1,863.55 636.20K 0.14%
8/28/2024 1,890.60 1,899.00 1,905.85 1,878.00 766.45K -0.24%
8/27/2024 1,895.20 1,919.90 1,957.45 1,891.90 1.03M -0.88%
8/26/2024 1,912.10 1,882.10 1,916.35 1,880.35 580.25K 1.46%
8/23/2024 1,884.65 1,895.65 1,908.00 1,877.00 543.90K -0.58%
8/22/2024 1,895.65 1,924.00 1,924.00 1,893.55 767.70K -1.30%
8/21/2024 1,920.55 1,890.00 1,925.00 1,882.45 948.15K 1.63%
8/20/2024 1,889.70 1,888.90 1,902.55 1,866.00 964.26K 0.42%
8/19/2024 1,881.85 1,886.00 1,897.30 1,870.00 622.65K 0.29%
8/16/2024 1,876.45 1,871.00 1,890.90 1,852.50 1.62M 1.65%
8/14/2024 1,845.95 1,831.00 1,851.15 1,808.00 648.49K 1.12%
8/13/2024 1,825.55 1,815.00 1,844.95 1,803.80 810.98K 0.86%
8/12/2024 1,810.05 1,791.00 1,821.40 1,790.55 618.19K 0.59%
8/9/2024 1,799.40 1,803.00 1,807.55 1,791.00 789.27K 0.78%
8/8/2024 1,785.55 1,825.00 1,832.90 1,781.80 811.39K -2.13%
 8/7/2024 1,824.35 1,805.00 1,829.25 1,793.45 352.27K 1.95%
8/6/2024 1,789.45 1,783.00 1,812.00 1,781.55 656.24K 0.29%
8/5/2024 1,784.30 1,765.10 1,806.20 1,765.10 970.44K -1.93%
8/2/2024 1,819.50 1,822.00 1,839.00 1,807.40 670.21K -1.01%
8/1/2024 1,838.05 1,857.50 1,865.00 1,822.45 504.76K -0.64%
7/31/2024 1,849.85 1,823.00 1,857.60 1,819.10 831.75K 1.88%
7/30/2024 1,815.80 1,837.60 1,844.65 1,812.00 875.64K -1.19%
7/29/2024 1,837.60 1,855.00 1,862.65 1,832.10 838.19K -0.06%
7/26/2024 1,838.65 1,846.00 1,856.80 1,826.05 814.89K 0.65%
7/25/2024 1,826.80 1,786.00 1,840.00 1,774.70 1.45M 1.96%
7/24/2024 1,791.75 1,762.00 1,799.45 1,753.25 852.49K 1.68%
7/23/2024 1,762.15 1,772.95 1,774.95 1,687.55 1.60M -0.37%
7/22/2024 1,768.70 1,768.00 1,784.95 1,740.55 1.32M 0.01%
7/19/2024 1,768.50 1,870.00 1,894.00 1,765.00 1.99M -5.05%
7/18/2024 1,862.65 1,880.00 1,915.80 1,821.05 3.38M -0.68%
7/16/2024 1,875.40 1,896.00 1,910.00 1,870.00 1.21M -0.86%
7/15/2024 1,891.70 1,913.00 1,939.10 1,881.50 483.23K -0.88%
7/12/2024 1,908.45 1,920.15 1,929.00 1,897.85 525.20K -0.60%
7/11/2024 1,920.00 1,946.00 1,949.70 1,915.20 584.45K -0.49%
7/10/2024 1,929.45 1,934.95 1,945.00 1,898.40 692.26K 0.44%
7/9/2024 1,921.05 1,897.00 1,938.90 1,866.00 1.11M 1.85%
7/8/2024 1,886.20 1,904.80 1,904.80 1,866.65 625.41K -0.39%
7/5/2024 1,893.65 1,882.35 1,904.25 1,874.00 474.11K 0.59%
7/4/2024 1,882.60 1,887.50 1,908.90 1,875.10 738.61K 0.20%
7/3/2024 1,878.90 1,814.70 1,884.00 1,814.70 1.89M 3.54%
7/2/2024 1,814.70 1,830.00 1,831.95 1,806.75 1.24M -0.50%
7/1/2024 1,823.90 1,821.55 1,874.00 1,817.00 1.35M 0.08%
6/28/2024 1,822.40 1,863.00 1,869.45 1,812.60 1.80M -1.64%
6/27/2024 1,852.85 1,915.40 1,918.30 1,844.40 2.15M -3.41%
6/26/2024 1,918.30 1,901.20 1,945.35 1,901.20 1.01M 0.08%
6/25/2024 1,916.85 1,915.00 1,968.95 1,911.35 1.90M 0.26%
6/24/2024 1,911.85 1,891.00 1,935.00 1,883.50 2.49M 1.31%
6/21/2024 1,887.05 1,832.55 1,924.90 1,818.05 3.60M 3.78%
6/20/2024 1,818.30 1,818.05 1,825.90 1,805.65 1.04M 0.15%
6/19/2024 1,815.65 1,836.20 1,840.00 1,807.20 1.26M -0.69%
6/18/2024 1,828.20 1,831.50 1,853.55 1,824.00 3.52M -0.61%
6/14/2024 1,839.50 1,864.95 1,873.00 1,835.30 2.79M 0.05%
6/13/2024 1,838.50 1,851.00 1,853.05 1,832.30 1.61M 0.45%
6/12/2024 1,830.25 1,836.00 1,849.70 1,820.00 704.22K -0.14%
6/11/2024 1,832.85 1,860.00 1,870.85 1,826.00 1.21M -1.29%
6/10/2024 1,856.85 1,860.00 1,885.90 1,846.55 790.53K 0.08%
6/7/2024 1,855.35 1,840.40 1,861.80 1,823.45 1.17M 0.85%
6/6/2024 1,839.70 1,810.00 1,875.00 1,810.00 2.09M 2.62%
6/5/2024 1,792.80 1,774.05 1,817.00 1,750.00 1.86M 1.12%
6/4/2024 1,773.00 1,874.00 1,877.95 1,711.25 1.81M -5.66%
6/3/2024 1,879.30 1,980.00 1,985.40 1,866.65 1.18M -1.47%
5/31/2024 1,907.30 1,872.55 1,950.05 1,856.10 2.63M 2.51%
5/30/2024 1,860.60 1,892.40 1,904.80 1,854.40 1.20M -1.74%
5/29/2024 1,893.55 1,889.50 1,909.80 1,869.30 831.30K 0.41%
5/28/2024 1,885.75 1,890.65 1,907.00 1,876.15 1.18M -0.08%
5/27/2024 1,887.30 1,899.00 1,919.50 1,870.05 998.01K -0.13%
5/24/2024 1,889.85 1,851.00 1,925.00 1,843.75 1.86M 1.93%
5/23/2024 1,854.15 1,839.15 1,857.45 1,824.00 1.16M 0.61%
5/22/2024 1,842.95 1,876.40 1,876.40 1,832.30 1.04M -1.28%
5/21/2024 1,866.85 1,825.00 1,874.60 1,822.80 2.05M 2.42%
5/18/2024 1,822.80 1,810.00 1,839.60 1,802.05 62.56K 0.50%
5/17/2024 1,813.65 1,790.00 1,820.00 1,777.25 1.22M 2.02%
5/16/2024 1,777.70 1,756.00 1,785.00 1,752.20 1.13M 1.34%
5/15/2024 1,754.15 1,740.00 1,757.20 1,730.00 1.04M 1.45%
5/14/2024 1,729.10 1,703.00 1,744.45 1,703.00 1.98M 1.57%
5/13/2024 1,702.40 1,689.85 1,714.90 1,675.60 1.54M 0.93%
5/10/2024 1,686.75 1,675.00 1,695.00 1,661.20 802.84K 0.79%
5/9/2024 1,673.55 1,692.00 1,705.00 1,665.75 1.30M -1.04%
5/8/2024 1,691.15 1,670.95 1,699.00 1,656.20 1.42M 1.09%
5/7/2024 1,672.95 1,678.00 1,703.00 1,662.00 1.70M -0.13%
5/6/2024 1,675.20 1,669.95 1,694.00 1,666.70 1.37M 0.70%
5/3/2024 1,663.55 1,678.05 1,699.75 1,648.55 1.77M -0.25%
5/2/2024 1,667.65 1,686.00 1,706.85 1,650.05 2.99M 0.22%
4/30/2024 1,664.00 1,625.50 1,688.00 1,625.50 2.51M 1.19%
4/29/2024 1,644.45 1,656.50 1,660.50 1,631.45 1.12M 0.27%
4/26/2024 1,640.05 1,568.70 1,652.70 1,568.25 4.17M 5.09%
4/25/2024 1,560.60 1,569.00 1,574.90 1,553.20 1.08M -0.48%
4/24/2024 1,568.10 1,547.95 1,578.90 1,547.90 1.21M 1.30%
4/23/2024 1,547.95 1,553.85 1,561.80 1,540.00 966.47K -0.18%
4/22/2024 1,550.75 1,517.05 1,563.60 1,507.00 1.57M 3.27%
4/19/2024 1,501.70 1,472.25 1,516.20 1,453.95 628.01K 0.54%
4/18/2024 1,493.70 1,500.00 1,530.00 1,485.95 1.18M 0.79%
4/16/2024 1,482.00 1,497.00 1,506.00 1,473.45 1.52M -1.31%
4/15/2024 1,501.60 1,490.00 1,519.00 1,476.00 900.58K -0.60%
4/12/2024 1,510.65 1,500.60 1,537.55 1,488.35 1.47M 0.62%
4/10/2024 1,501.30 1,516.00 1,520.00 1,495.50 1.38M -0.75%
4/9/2024 1,512.70 1,534.00 1,537.20 1,506.90 1.06M -1.14%
4/8/2024 1,530.15 1,563.00 1,582.00 1,525.95 1.85M -1.29%
4/5/2024 1,550.10 1,539.00 1,553.00 1,532.35 786.79K 0.74%
4/4/2024 1,538.75 1,559.90 1,559.95 1,532.60 797.59K -0.76%
4/3/2024 1,550.55 1,550.00 1,561.90 1,522.00 1.13M 0.41%
4/2/2024 1,544.15 1,520.05 1,558.20 1,516.75 3.14M 1.96%
4/1/2024 1,514.45 1,529.00 1,539.00 1,510.75 1.11M -0.04%
3/28/2024 1,515.00 1,488.40 1,525.00 1,480.60 924.28K 1.79%
3/27/2024 1,488.40 1,488.10 1,505.00 1,479.40 973.04K 0.06%
3/26/2024 1,487.55 1,450.00 1,495.95 1,449.00 764.04K 1.25%
3/22/2024 1,469.25 1,485.00 1,494.70 1,465.05 416.34K -1.06%
3/21/2024 1,485.05 1,467.50 1,491.55 1,465.40 434.62K 1.63%
3/20/2024 1,461.20 1,460.00 1,465.95 1,435.05 487.25K 0.27%
3/19/2024 1,457.25 1,500.00 1,500.00 1,450.00 563.15K -2.96%
3/18/2024 1,501.65 1,482.35 1,505.60 1,470.80 392.07K 1.31%
3/15/2024 1,482.30 1,514.85 1,520.30 1,476.05 1.05M -2.28%
3/14/2024 1,516.95 1,474.05 1,524.70 1,458.05 848.23K 2.91%
3/13/2024 1,474.05 1,508.05 1,544.15 1,464.05 1.61M -1.86%
3/12/2024 1,502.00 1,537.00 1,550.00 1,498.65 565.01K -2.62%
3/11/2024 1,542.45 1,543.15 1,561.35 1,533.15 766.42K -0.05%
3/7/2024 1,543.15 1,518.00 1,562.80 1,515.05 1.46M 1.68%
3/6/2024 1,517.70 1,570.00 1,571.00 1,508.00 1.66M -1.46%
3/5/2024 1,540.15 1,558.00 1,558.00 1,526.00 1.24M -0.89%
3/4/2024 1,553.95 1,588.00 1,588.00 1,532.00 1.39M -1.43%
3/2/2024 1,576.45 1,532.30 1,591.35 1,531.50 359.85K 4.01%
3/1/2024 1,515.60 1,528.95 1,536.20 1,506.00 802.79K -1.03%
2/29/2024 1,531.35 1,532.05 1,540.35 1,511.00 1.25M -0.20%
2/28/2024 1,534.35 1,479.00 1,550.00 1,471.20 6.27M 4.44%
2/27/2024 1,469.15 1,438.60 1,482.00 1,433.00 2.87M 3.17%
2/26/2024 1,424.05 1,424.00 1,430.00 1,413.30 363.71K -0.38%
2/23/2024 1,429.50 1,431.00 1,438.80 1,422.40 542.61K -0.17%
2/22/2024 1,431.95 1,423.85 1,438.00 1,415.00 1.51M 1.21%
2/21/2024 1,414.85 1,407.00 1,419.70 1,397.10 454.44K 1.41%
2/20/2024 1,395.20 1,409.35 1,414.40 1,392.05 542.69K -1.09%
2/19/2024 1,410.55 1,401.05 1,422.50 1,392.60 1.41M 0.82%
2/16/2024 1,399.10 1,387.00 1,401.00 1,378.40 458.52K 1.34%
2/15/2024 1,380.65 1,387.50 1,391.30 1,376.00 250.91K -0.01%
2/14/2024 1,380.75 1,362.65 1,388.95 1,354.90 918.06K 1.33%
2/13/2024 1,362.65 1,332.90 1,366.40 1,315.05 1.03M 2.22%
2/12/2024 1,333.10 1,345.00 1,354.00 1,328.05 902.74K -1.02%
2/9/2024 1,346.90 1,340.00 1,354.90 1,326.65 941.81K -0.18%
2/8/2024 1,349.35 1,351.50 1,354.35 1,333.60 793.52K -0.15%
2/7/2024 1,351.35 1,350.00 1,356.00 1,338.15 416.33K 0.47%
2/6/2024 1,345.00 1,340.00 1,349.80 1,334.05 436.68K 0.39%
2/5/2024 1,339.75 1,350.00 1,357.80 1,334.65 1.66M -0.12%
2/2/2024 1,341.30 1,325.00 1,343.75 1,308.20 1.10M 2.03%
2/1/2024 1,314.60 1,301.90 1,317.90 1,292.90 759.55K 1.56%
1/31/2024 1,294.40 1,296.05 1,302.60 1,287.45 824.63K -0.05%
1/30/2024 1,295.10 1,328.00 1,328.00 1,290.40 702.51K -1.73%
1/29/2024 1,317.90 1,290.35 1,322.75 1,289.85 1.20M 2.14%
1/25/2024 1,290.35 1,311.90 1,311.90 1,283.10 470.78K -1.17%
1/24/2024 1,305.60 1,299.00 1,323.15 1,280.00 1.12M -0.57%
1/23/2024 1,313.15 1,370.05 1,374.90 1,300.55 1.29M -4.54%
1/20/2024 1,375.60 1,388.45 1,393.90 1,370.00 150.16K -0.46%
1/19/2024 1,381.95 1,410.00 1,419.00 1,370.65 651.61K -1.31%
1/18/2024 1,400.30 1,424.55 1,433.95 1,394.00 603.03K -2.17%
1/17/2024 1,431.35 1,427.85 1,444.20 1,413.15 1.09M 0.08%
1/16/2024 1,430.20 1,440.50 1,443.00 1,425.90 627.30K -0.72%
1/15/2024 1,440.55 1,435.00 1,447.00 1,423.00 592.60K 0.59%
1/12/2024 1,432.05 1,447.15 1,447.15 1,420.10 585.32K 0.14%
1/11/2024 1,430.10 1,403.00 1,472.00 1,399.20 3.89M 2.83%
1/10/2024 1,390.70 1,377.10 1,394.05 1,365.40 1.35M 0.80%
1/9/2024 1,379.65 1,380.05 1,395.70 1,375.60 454.47K 0.29%
 1/8/2024 1,375.60 1,405.45 1,405.45 1,372.25 485.18K -2.13%
1/5/2024 1,405.50 1,400.00 1,416.00 1,396.40 488.82K 0.40%
1/4/2024 1,399.95 1,404.00 1,412.35 1,386.80 668.32K 0.16%
1/3/2024 1,397.70 1,385.00 1,421.35 1,381.30 1.33M 1.28%
1/2/2024 1,380.10 1,365.45 1,383.90 1,346.10 732.23K 1.31%
1/1/2024 1,362.20 1,367.95 1,377.00 1,356.00 240.76K -0.42%
12/29/2023 1,367.95 1,373.00 1,383.85 1,361.60 551.10K 0.10%
12/28/2023 1,366.55 1,368.75 1,378.50 1,363.00 602.89K 0.37%
12/27/2023 1,361.55 1,361.10 1,379.95 1,352.95 570.20K -0.02%
12/26/2023 1,361.80 1,349.00 1,364.65 1,349.00 376.60K 0.74%
12/22/2023 1,351.80 1,345.00 1,355.95 1,338.10 592.16K 0.80%
12/21/2023 1,341.10 1,331.30 1,351.75 1,312.55 671.16K 0.41%
12/20/2023 1,335.60 1,380.00 1,395.00 1,328.95 1.45M -2.68%
12/19/2023 1,372.40 1,346.00 1,375.00 1,332.20 889.64K 1.97%
12/18/2023 1,345.85 1,330.30 1,355.85 1,324.50 488.26K 1.01%
12/15/2023 1,332.40 1,335.15 1,344.95 1,327.05 526.57K -0.09%
12/14/2023 1,333.65 1,336.85 1,337.70 1,327.35 400.04K 0.48%
12/13/2023 1,327.30 1,342.10 1,342.10 1,310.50 643.53K -1.07%
12/12/2023 1,341.60 1,346.00 1,363.70 1,329.15 895.14K -0.25%
12/11/2023 1,345.00 1,348.00 1,348.70 1,338.30 495.74K 0.15%
12/8/2023 1,343.00 1,357.00 1,357.00 1,332.00 514.46K -0.48%
12/7/2023 1,349.50 1,330.00 1,351.15 1,315.45 614.48K 1.89%
12/6/2023 1,324.45 1,320.10 1,339.90 1,320.10 659.00K 0.52%
12/5/2023 1,317.55 1,313.85 1,321.00 1,305.00 389.01K 0.29%
12/4/2023 1,313.70 1,321.00 1,324.90 1,308.60 574.36K 0.10%
12/1/2023 1,312.45 1,315.00 1,320.00 1,306.00 406.91K 0.75%
11/30/2023 1,302.65 1,292.70 1,308.10 1,282.30 1.00M 1.13%
11/29/2023 1,288.05 1,293.90 1,295.15 1,284.20 568.76K 0.53%
11/28/2023 1,281.25 1,294.30 1,294.35 1,278.00 446.36K -1.01%
11/24/2023 1,294.30 1,304.95 1,305.10 1,285.70 471.60K -0.55%
11/23/2023 1,301.45 1,309.80 1,315.00 1,297.05 243.58K -0.35%
11/22/2023 1,306.00 1,304.95 1,309.60 1,298.00 590.51K 0.55%
11/21/2023 1,298.90 1,280.20 1,307.55 1,275.75 919.34K 1.81%
11/20/2023 1,275.75 1,284.70 1,285.00 1,273.00 338.94K -0.39%
11/17/2023 1,280.75 1,279.95 1,286.45 1,271.30 487.29K 0.13%
11/16/2023 1,279.15 1,269.00 1,282.70 1,262.05 598.91K 1.35%
11/15/2023 1,262.05 1,261.00 1,270.00 1,253.70 553.90K 0.91%
11/13/2023 1,250.70 1,262.00 1,263.60 1,244.00 472.51K -1.08%
11/12/2023 1,264.40 1,265.05 1,267.95 1,261.55 53.62K 0.56%
11/10/2023 1,257.40 1,255.00 1,262.00 1,244.30 372.18K 0.34%
11/9/2023 1,253.15 1,259.85 1,260.25 1,247.00 412.41K 0.09%
11/8/2023 1,252.05 1,257.95 1,263.15 1,249.15 968.75K -0.08%
11/7/2023 1,253.00 1,265.00 1,265.00 1,245.05 579.00K -0.75%
11/6/2023 1,262.50 1,263.50 1,270.00 1,252.75 1.59M -0.67%
11/3/2023 1,271.00 1,277.00 1,277.00 1,266.00 422.15K 0.39%
11/2/2023 1,266.00 1,250.00 1,268.60 1,242.00 674.95K 2.04%
11/1/2023 1,240.75 1,250.15 1,254.40 1,232.85 778.05K -0.43%
10/31/2023 1,246.15 1,278.10 1,279.65 1,243.70 1.19M -1.80%
10/30/2023 1,269.05 1,261.90 1,272.70 1,249.55 497.63K 0.73%
10/27/2023 1,259.90 1,271.20 1,282.70 1,256.95 567.88K -0.55%
10/26/2023 1,266.90 1,266.00 1,273.25 1,240.25 758.44K -0.02%
10/25/2023 1,267.15 1,287.35 1,301.25 1,262.60 1.03M -1.37%
10/23/2023 1,284.80 1,292.00 1,300.00 1,277.60 1.35M -0.63%
10/20/2023 1,292.95 1,330.00 1,375.00 1,290.00 3.03M -5.12%
10/19/2023 1,362.70 1,338.00 1,379.60 1,331.70 1.90M 1.67%
10/18/2023 1,340.35 1,384.00 1,384.00 1,335.50 1.97M -3.16%
10/17/2023 1,384.05 1,420.00 1,424.85 1,379.00 1.02M -2.14%
10/16/2023 1,414.25 1,391.00 1,420.00 1,384.95 622.34K 1.67%
10/13/2023 1,391.00 1,387.00 1,400.00 1,379.85 290.08K 0.21%
10/12/2023 1,388.10 1,400.00 1,400.10 1,384.65 386.01K -0.20%
10/11/2023 1,390.95 1,402.95 1,419.60 1,386.05 502.18K -0.60%
10/10/2023 1,399.40 1,390.95 1,406.00 1,386.30 563.80K 1.07%
10/9/2023 1,384.55 1,390.40 1,397.90 1,380.00 370.05K -1.06%
10/6/2023 1,399.45 1,414.30 1,419.00 1,395.00 313.65K -0.84%
10/5/2023 1,411.35 1,397.95 1,425.00 1,393.00 539.63K 1.27%
10/4/2023 1,393.60 1,386.05 1,409.40 1,375.00 678.16K 0.43%
10/3/2023 1,387.70 1,385.00 1,401.65 1,369.00 755.52K -0.09%
9/29/2023 1,388.95 1,375.15 1,395.65 1,375.15 389.82K 1.00%
9/28/2023 1,375.15 1,410.80 1,416.60 1,368.05 1.02M -2.24%
9/27/2023 1,406.65 1,394.05 1,409.95 1,388.00 346.77K 0.49%
9/26/2023 1,399.80 1,396.80 1,409.85 1,395.30 322.75K 0.21%
9/25/2023 1,396.80 1,390.00 1,414.10 1,377.50 466.85K 0.30%
9/22/2023 1,392.60 1,411.45 1,417.85 1,388.35 350.92K -1.47%
9/21/2023 1,413.35 1,413.75 1,420.00 1,397.40 406.81K 0.01%
9/20/2023 1,413.20 1,425.00 1,427.70 1,403.75 524.30K -0.89%
9/18/2023 1,425.90 1,435.00 1,440.80 1,415.05 824.12K -0.36%
9/15/2023 1,431.05 1,395.00 1,438.20 1,384.50 1.53M 2.81%
9/14/2023 1,391.90 1,411.05 1,411.95 1,386.60 601.68K -0.47%
9/13/2023 1,398.50 1,416.60 1,420.70 1,373.50 1.31M -1.28%
9/12/2023 1,416.60 1,455.00 1,455.00 1,410.00 717.78K -2.04%
9/11/2023 1,446.05 1,465.85 1,465.85 1,436.30 818.70K -0.29%
9/8/2023 1,450.25 1,376.40 1,454.00 1,376.00 4.38M 5.83%
9/7/2023 1,370.40 1,354.40 1,372.25 1,351.60 765.72K 1.29%
9/6/2023 1,353.00 1,360.00 1,375.00 1,348.20 1.01M -0.47%
9/5/2023 1,359.40 1,363.95 1,377.45 1,352.00 611.50K 0.01%
9/4/2023 1,359.20 1,379.00 1,381.05 1,356.05 568.97K -1.35%
9/1/2023 1,377.75 1,389.65 1,389.65 1,369.00 848.25K -0.49%
8/31/2023 1,384.55 1,360.00 1,399.00 1,350.00 1.92M 2.26%
8/30/2023 1,353.95 1,348.00 1,364.40 1,335.50 1.36M 1.12%
8/29/2023 1,338.90 1,316.70 1,342.80 1,311.30 718.02K 1.75%
8/28/2023 1,315.90 1,310.00 1,323.00 1,305.15 483.63K 0.58%
8/25/2023 1,308.30 1,331.60 1,333.20 1,305.75 501.48K -2.03%
8/24/2023 1,335.40 1,347.50 1,350.75 1,330.50 579.34K -0.33%
8/23/2023 1,339.80 1,328.05 1,346.15 1,322.00 1.06M 1.56%
8/22/2023 1,319.25 1,297.00 1,321.00 1,295.75 712.93K 2.24%
8/21/2023 1,290.40 1,286.95 1,292.60 1,282.00 256.37K 0.33%
8/18/2023 1,286.15 1,294.95 1,301.95 1,282.95 585.20K -0.78%
8/17/2023 1,296.30 1,270.70 1,297.95 1,269.75 733.25K 2.08%
8/16/2023 1,269.85 1,280.00 1,280.00 1,262.95 433.38K -0.46%
8/14/2023 1,275.70 1,296.85 1,298.65 1,272.10 749.60K -1.93%
8/11/2023 1,300.85 1,295.80 1,311.45 1,291.65 484.19K 0.77%
8/10/2023 1,290.90 1,314.80 1,315.45 1,287.05 388.64K -1.61%
8/9/2023 1,312.05 1,332.00 1,332.85 1,309.40 528.67K -0.87%
8/8/2023 1,323.55 1,325.00 1,340.00 1,313.80 731.89K 0.27%
8/7/2023 1,319.95 1,319.95 1,323.45 1,312.00 451.20K 0.46%
8/4/2023 1,313.95 1,294.00 1,325.60 1,294.00 588.76K 0.96%
8/3/2023 1,301.45 1,307.15 1,310.35 1,283.55 504.65K -0.82%
8/2/2023 1,312.15 1,320.85 1,335.00 1,300.25 763.38K -0.67%
8/1/2023 1,321.00 1,336.00 1,338.05 1,318.20 346.66K -0.98%
7/31/2023 1,334.05 1,310.00 1,338.00 1,310.00 567.11K 0.68%
7/28/2023 1,325.10 1,321.75 1,329.20 1,310.75 563.55K 0.79%
7/27/2023 1,314.75 1,305.00 1,319.80 1,293.40 709.40K 1.10%
7/26/2023 1,300.40 1,309.35 1,309.35 1,296.00 501.60K -0.28%
7/25/2023 1,304.00 1,296.00 1,308.90 1,290.65 518.80K 0.56%
7/24/2023 1,296.70 1,304.50 1,311.95 1,290.60 699.74K -0.50%
7/21/2023 1,303.25 1,337.85 1,348.00 1,281.70 2.34M -3.32%
7/20/2023 1,348.05 1,367.90 1,408.30 1,337.80 4.31M -1.17%
7/19/2023 1,364.00 1,354.00 1,385.00 1,343.00 3.72M 2.22%
7/18/2023 1,334.40 1,327.00 1,372.00 1,320.40 4.40M 2.76%
7/17/2023 1,298.50 1,283.10 1,302.00 1,275.55 433.03K 1.39%
7/14/2023 1,280.75 1,274.20 1,283.30 1,258.60 828.04K 0.66%
7/13/2023 1,272.30 1,295.00 1,296.75 1,267.00 1.52M -1.43%
7/12/2023 1,290.70 1,316.65 1,323.90 1,285.00 875.90K -1.30%
7/11/2023 1,307.65 1,298.15 1,315.50 1,290.40 659.35K 1.28%
7/10/2023 1,291.15 1,284.40 1,308.75 1,279.00 643.14K 0.53%
7/7/2023 1,284.40 1,310.05 1,311.80 1,276.00 405.41K -1.86%
7/6/2023 1,308.75 1,290.60 1,327.35 1,288.40 952.09K 1.68%
7/5/2023 1,287.10 1,278.00 1,293.95 1,273.70 551.84K 0.75%
7/4/2023 1,277.55 1,297.50 1,297.50 1,274.00 635.54K -1.01%
7/3/2023 1,290.60 1,289.90 1,334.80 1,283.00 1.61M 0.61%
6/30/2023 1,282.80 1,296.45 1,304.90 1,280.40 1.42M -0.52%
6/28/2023 1,289.45 1,293.70 1,300.00 1,280.95 1.17M 0.28%
6/27/2023 1,285.90 1,296.90 1,304.95 1,283.40 953.21K -0.35%
6/26/2023 1,290.40 1,279.95 1,295.25 1,276.00 1.01M 0.42%
6/23/2023 1,284.95 1,322.45 1,326.85 1,278.20 1.29M -3.05%
6/22/2023 1,325.40 1,341.00 1,348.40 1,321.20 377.77K -1.05%
6/21/2023 1,339.40 1,350.00 1,363.20 1,335.00 717.31K -0.55%
6/20/2023 1,346.80 1,336.00 1,349.90 1,327.95 594.12K 0.74%
6/19/2023 1,336.95 1,354.00 1,356.85 1,332.90 573.87K -1.03%
6/16/2023 1,350.85 1,358.00 1,369.00 1,348.65 844.33K -0.33%
6/15/2023 1,355.30 1,361.70 1,373.70 1,353.25 414.90K -0.42%
6/14/2023 1,360.95 1,353.80 1,366.55 1,345.00 643.84K 0.79%
6/13/2023 1,350.30 1,342.10 1,360.00 1,329.00 1.26M 0.28%
6/12/2023 1,346.55 1,346.50 1,360.55 1,336.15 596.60K 0.05%
 6/9/2023 1,345.85 1,356.00 1,364.80 1,343.40 659.86K -0.71%
6/8/2023 1,355.45 1,345.00 1,367.05 1,341.00 810.76K 0.71%
6/7/2023 1,345.85 1,336.30 1,357.00 1,336.30 785.79K 0.84%
6/6/2023 1,334.60 1,349.90 1,352.90 1,321.90 796.42K -0.94%
6/5/2023 1,347.20 1,331.00 1,353.85 1,327.00 954.00K 1.18%
6/2/2023 1,331.45 1,334.00 1,342.35 1,326.25 944.34K -0.03%
6/1/2023 1,331.90 1,310.90 1,359.90 1,310.40 1.25M 1.83%
5/31/2023 1,307.95 1,283.50 1,318.25 1,280.05 2.07M 1.52%
5/30/2023 1,288.35 1,297.60 1,302.00 1,285.55 408.03K -0.71%
5/29/2023 1,297.60 1,294.55 1,300.00 1,284.00 319.48K 0.66%
5/26/2023 1,289.15 1,278.40 1,292.40 1,275.00 390.31K 0.84%
5/25/2023 1,278.40 1,274.00 1,283.00 1,267.00 434.61K 0.40%
5/24/2023 1,273.35 1,249.00 1,275.95 1,242.25 561.66K 1.89%
5/23/2023 1,249.75 1,264.50 1,265.00 1,246.55 520.57K -1.11%
5/22/2023 1,263.75 1,259.55 1,277.40 1,257.00 444.65K 0.33%
5/19/2023 1,259.55 1,265.00 1,266.50 1,251.90 314.14K -0.38%
5/18/2023 1,264.40 1,274.25 1,276.75 1,261.05 261.78K -0.38%
5/17/2023 1,269.20 1,292.00 1,292.00 1,263.20 436.67K -1.70%
5/16/2023 1,291.15 1,299.65 1,303.15 1,287.95 378.73K -0.55%
5/15/2023 1,298.30 1,307.95 1,317.00 1,294.55 478.72K -0.59%
5/12/2023 1,305.95 1,284.40 1,322.90 1,278.00 1.40M 1.86%
5/11/2023 1,282.05 1,262.05 1,286.00 1,255.70 600.84K 2.10%
5/10/2023 1,255.70 1,243.05 1,257.90 1,227.50 482.37K 1.30%
5/9/2023 1,239.55 1,267.95 1,267.95 1,237.00 658.37K -1.46%
5/8/2023 1,257.90 1,285.00 1,297.00 1,255.60 792.67K -2.17%
5/5/2023 1,285.80 1,274.70 1,294.90 1,256.10 1.22M 2.36%
5/4/2023 1,256.10 1,244.80 1,260.00 1,213.70 1.15M 1.19%
5/3/2023 1,241.30 1,221.50 1,250.00 1,211.85 2.14M 1.28%
5/2/2023 1,225.60 1,233.00 1,243.00 1,220.05 680.39K -0.37%
4/28/2023 1,230.20 1,221.00 1,233.85 1,212.45 584.41K 0.74%
4/27/2023 1,221.20 1,219.80 1,228.90 1,214.55 351.74K 0.11%
4/26/2023 1,219.90 1,218.00 1,229.65 1,212.05 692.42K 0.33%
4/25/2023 1,215.90 1,200.10 1,218.00 1,193.20 394.97K 1.16%
4/24/2023 1,201.90 1,208.65 1,213.30 1,196.70 348.30K -0.56%
4/21/2023 1,208.65 1,205.25 1,222.50 1,203.30 485.09K 0.23%
4/20/2023 1,205.85 1,215.00 1,225.00 1,201.70 572.39K -0.80%
4/19/2023 1,215.60 1,214.50 1,237.75 1,208.65 1.05M 0.46%
4/18/2023 1,210.00 1,218.00 1,222.85 1,205.75 799.19K -0.43%
4/17/2023 1,215.20 1,186.20 1,222.00 1,175.70 923.15K 2.44%
4/13/2023 1,186.20 1,183.00 1,197.45 1,179.55 622.88K 0.37%
4/12/2023 1,181.85 1,174.45 1,188.45 1,171.25 498.82K 0.75%
4/11/2023 1,173.00 1,170.95 1,182.65 1,158.15 506.16K 0.28%
4/10/2023 1,169.75 1,194.55 1,199.55 1,162.05 795.95K -2.08%
4/6/2023 1,194.55 1,200.00 1,200.95 1,179.45 554.81K -0.53%
4/5/2023 1,200.90 1,188.95 1,209.70 1,182.05 636.06K 1.01%
4/3/2023 1,188.95 1,190.00 1,198.80 1,174.05 703.18K 0.04%
3/31/2023 1,188.50 1,185.60 1,194.40 1,177.80 492.71K 0.75%
3/29/2023 1,179.60 1,138.00 1,183.55 1,136.05 607.83K 3.11%
3/28/2023 1,144.00 1,170.00 1,172.45 1,131.80 943.70K -2.05%
3/27/2023 1,167.90 1,181.05 1,189.35 1,162.30 269.42K -1.15%
3/24/2023 1,181.45 1,191.40 1,197.65 1,174.00 253.49K -0.79%
3/23/2023 1,190.90 1,189.70 1,201.45 1,184.20 178.08K -0.15%
3/22/2023 1,192.70 1,203.95 1,212.00 1,190.55 354.86K -0.80%
3/21/2023 1,202.35 1,184.70 1,207.45 1,176.05 524.54K 2.53%
3/20/2023 1,172.70 1,199.00 1,199.00 1,162.35 555.44K -1.72%
3/17/2023 1,193.20 1,196.90 1,196.90 1,180.55 520.67K 0.69%
3/16/2023 1,185.05 1,185.35 1,190.00 1,169.00 419.04K -0.11%
3/15/2023 1,186.40 1,190.00 1,193.90 1,175.05 305.38K 0.82%
3/14/2023 1,176.80 1,209.70 1,209.70 1,165.00 492.82K -2.38%
3/13/2023 1,205.45 1,215.80 1,220.10 1,198.00 404.70K -0.85%
3/10/2023 1,215.80 1,204.15 1,218.80 1,191.20 355.35K 0.46%
3/9/2023 1,210.20 1,222.00 1,225.45 1,208.60 219.31K -0.96%
3/8/2023 1,221.90 1,224.00 1,228.60 1,201.60 846.15K -0.25%
3/6/2023 1,225.00 1,210.55 1,226.55 1,210.55 417.89K 1.66%
3/3/2023 1,205.05 1,202.05 1,209.30 1,195.00 561.24K 0.58%
3/2/2023 1,198.05 1,217.55 1,217.55 1,193.30 673.93K -1.36%
3/1/2023 1,214.55 1,197.05 1,217.95 1,192.75 303.00K 1.46%
2/28/2023 1,197.05 1,175.00 1,206.00 1,166.95 1.12M 2.37%
2/27/2023 1,169.35 1,187.00 1,187.00 1,152.65 384.74K -0.98%
2/24/2023 1,180.90 1,202.00 1,202.00 1,178.05 523.52K -1.60%
2/23/2023 1,200.05 1,206.00 1,207.00 1,185.00 480.62K -0.13%
2/22/2023 1,201.65 1,213.80 1,216.25 1,193.75 522.97K -1.24%
2/21/2023 1,216.70 1,217.00 1,224.00 1,210.55 260.20K 0.08%
2/20/2023 1,215.70 1,230.00 1,233.00 1,212.65 349.23K -0.92%
2/17/2023 1,227.05 1,224.80 1,232.00 1,216.00 736.17K -0.02%
2/16/2023 1,227.35 1,224.15 1,231.15 1,218.95 471.44K 0.76%
2/15/2023 1,218.15 1,198.05 1,221.75 1,190.00 728.52K 1.35%
2/14/2023 1,201.90 1,182.30 1,209.45 1,177.55 661.06K 1.55%
2/13/2023 1,183.60 1,200.95 1,201.95 1,169.10 1.26M -1.44%
2/10/2023 1,200.95 1,234.80 1,240.45 1,196.30 1.71M -2.74%
2/9/2023 1,234.75 1,235.00 1,243.30 1,224.00 666.63K 0.36%
2/8/2023 1,230.30 1,200.00 1,235.00 1,196.05 652.44K 2.61%
2/7/2023 1,198.95 1,206.45 1,217.55 1,190.90 614.82K -0.04%
2/6/2023 1,199.45 1,200.00 1,202.10 1,176.60 429.58K 0.21%
2/3/2023 1,196.90 1,200.00 1,204.45 1,181.55 353.23K -0.16%
2/2/2023 1,198.80 1,191.40 1,213.90 1,184.90 470.91K 0.07%
2/1/2023 1,198.00 1,186.10 1,213.25 1,175.15 774.52K 1.38%
1/31/2023 1,181.75 1,179.95 1,186.00 1,158.00 971.22K 0.44%
1/30/2023 1,176.55 1,166.50 1,184.65 1,162.40 457.50K 0.46%
1/27/2023 1,171.20 1,181.00 1,184.40 1,151.30 505.30K -0.79%
1/25/2023 1,180.50 1,189.00 1,195.85 1,175.35 266.22K -1.08%
1/24/2023 1,193.40 1,207.00 1,207.00 1,183.75 530.16K -0.55%
1/23/2023 1,200.00 1,160.00 1,204.35 1,155.00 1.25M 4.02%
1/20/2023 1,153.60 1,214.00 1,214.90 1,136.60 3.04M -4.30%
1/19/2023 1,205.45 1,200.00 1,223.90 1,188.40 1.83M 0.22%
1/18/2023 1,202.80 1,178.10 1,210.50 1,175.35 927.23K 2.10%
 1/17/2023 1,178.10 1,181.35 1,189.95 1,172.05 725.22K -0.03%
1/16/2023 1,178.40 1,171.85 1,196.80 1,171.85 929.75K 0.49%
1/13/2023 1,172.60 1,191.00 1,202.70 1,163.00 962.50K -1.68%
1/12/2023 1,192.60 1,192.45 1,198.00 1,185.10 578.51K 0.35%
1/11/2023 1,188.40 1,177.00 1,196.95 1,175.90 420.76K 0.58%
1/10/2023 1,181.60 1,187.45 1,193.05 1,173.15 509.36K -0.41%
1/9/2023 1,186.45 1,203.10 1,203.10 1,177.00 570.09K -0.51%
1/6/2023 1,192.50 1,167.10 1,197.85 1,167.10 1.20M 2.18%
1/5/2023 1,167.10 1,154.90 1,171.50 1,146.00 2.45M 1.60%
1/4/2023 1,148.75 1,129.00 1,154.05 1,120.20 2.42M 1.84%
1/3/2023 1,127.95 1,104.50 1,134.00 1,101.25 998.86K 2.49%
1/2/2023 1,100.60 1,103.95 1,112.50 1,099.00 461.23K 0.06%
12/30/2022 1,099.95 1,109.90 1,116.65 1,096.35 382.01K -0.26%
12/29/2022 1,102.85 1,108.00 1,112.10 1,098.95 608.37K -0.72%
12/28/2022 1,110.80 1,109.85 1,121.70 1,105.05 237.04K 0.09%
12/27/2022 1,109.85 1,117.00 1,123.10 1,102.60 569.94K -0.06%
12/26/2022 1,110.55 1,098.65 1,118.20 1,089.70 537.21K 0.89%
12/23/2022 1,100.80 1,131.00 1,134.70 1,024.50 868.84K -3.29%
12/22/2022 1,138.30 1,158.00 1,163.05 1,134.40 697.17K -1.56%
12/21/2022 1,156.30 1,178.05 1,181.90 1,151.40 526.01K -1.36%
12/20/2022 1,172.25 1,151.20 1,177.00 1,151.20 535.00K 0.84%
12/19/2022 1,162.50 1,152.05 1,165.25 1,149.90 523.41K 0.76%
12/16/2022 1,153.75 1,150.00 1,160.00 1,140.00 712.92K -0.08%
12/15/2022 1,154.65 1,159.00 1,167.85 1,148.55 615.54K -0.05%
12/14/2022 1,155.25 1,160.40 1,161.00 1,150.60 2.02M 0.32%
12/13/2022 1,151.60 1,178.00 1,179.55 1,143.75 1.34M -1.32%
12/12/2022 1,167.00 1,183.90 1,184.00 1,159.35 589.08K -1.27%
12/9/2022 1,182.00 1,218.55 1,220.95 1,180.30 920.35K -2.51%
12/8/2022 1,212.45 1,205.75 1,223.70 1,201.75 526.78K 0.56%
12/7/2022 1,205.75 1,224.00 1,227.45 1,201.20 450.21K -1.37%
12/6/2022 1,222.45 1,231.40 1,245.75 1,218.00 543.85K -0.96%
12/5/2022 1,234.35 1,240.00 1,240.00 1,217.75 658.97K -0.37%
12/2/2022 1,238.95 1,249.00 1,252.90 1,232.05 444.92K -0.92%
12/1/2022 1,250.40 1,259.15 1,270.60 1,243.60 611.09K -0.25%
11/30/2022 1,253.55 1,233.00 1,261.35 1,216.25 1.93M 1.51%
11/29/2022 1,234.85 1,227.50 1,240.70 1,222.00 298.87K 1.09%
11/28/2022 1,221.55 1,245.00 1,248.90 1,218.50 684.37K -2.00%
11/25/2022 1,246.50 1,245.80 1,254.90 1,236.00 329.12K 0.28%
11/24/2022 1,243.00 1,246.00 1,249.40 1,233.65 242.09K 0.18%
11/23/2022 1,240.80 1,244.20 1,251.15 1,229.00 575.29K 0.01%
11/22/2022 1,240.65 1,233.20 1,251.80 1,228.35 685.09K 0.49%
11/21/2022 1,234.60 1,215.10 1,242.00 1,215.10 695.61K 1.07%
11/18/2022 1,221.55 1,227.45 1,230.75 1,211.00 906.38K -0.17%
11/17/2022 1,223.60 1,230.00 1,234.70 1,214.05 389.06K -0.73%
11/16/2022 1,232.55 1,238.85 1,240.85 1,218.00 595.80K -0.51%
11/15/2022 1,238.85 1,243.50 1,247.85 1,228.15 798.88K -0.07%
11/14/2022 1,239.70 1,236.45 1,243.70 1,229.00 466.10K 0.26%
11/11/2022 1,236.45 1,232.90 1,245.85 1,227.05 626.00K 0.79%
11/10/2022 1,226.75 1,185.00 1,229.90 1,183.10 783.23K 1.97%
11/9/2022 1,203.05 1,236.00 1,240.95 1,198.20 781.27K -2.39%
11/7/2022 1,232.45 1,215.00 1,235.90 1,210.60 591.15K 1.94%
11/4/2022 1,208.95 1,213.15 1,213.15 1,198.15 542.31K 0.15%
11/3/2022 1,207.10 1,216.80 1,219.40 1,198.00 495.95K -1.07%
11/2/2022 1,220.20 1,220.00 1,234.00 1,213.00 677.07K -0.05%
11/1/2022 1,220.75 1,220.00 1,233.75 1,215.00 689.55K 0.37%
10/31/2022 1,216.30 1,192.90 1,220.00 1,188.10 718.59K 2.44%
10/28/2022 1,187.35 1,180.00 1,191.20 1,172.00 564.14K 0.07%
10/27/2022 1,186.50 1,187.00 1,190.00 1,175.70 735.44K 0.91%
10/25/2022 1,175.75 1,180.00 1,185.70 1,161.15 764.32K -0.02%
10/24/2022 1,175.95 1,190.00 1,190.00 1,173.00 217.79K 0.86%
10/21/2022 1,165.95 1,215.00 1,218.35 1,159.20 1.43M -3.62%
10/20/2022 1,209.80 1,220.00 1,234.95 1,192.15 3.11M -3.11%
10/19/2022 1,248.65 1,263.05 1,281.65 1,245.00 702.50K -0.67%
10/18/2022 1,257.05 1,238.20 1,262.40 1,234.50 982.63K 2.03%
10/17/2022 1,232.00 1,254.00 1,267.00 1,223.15 868.75K -1.72%
10/14/2022 1,253.50 1,247.95 1,267.55 1,238.15 929.68K 1.83%
10/13/2022 1,230.95 1,268.00 1,268.00 1,224.00 1.50M -3.09%
10/12/2022 1,270.20 1,282.00 1,285.80 1,245.00 1.00M -0.72%
10/11/2022 1,279.40 1,352.15 1,352.15 1,275.10 1.01M -4.91%
10/10/2022 1,345.40 1,324.00 1,349.70 1,320.00 391.37K -0.40%
10/7/2022 1,350.75 1,354.40 1,361.30 1,328.25 568.42K -0.13%
10/6/2022 1,352.55 1,352.20 1,360.65 1,340.35 457.77K 0.69%
10/4/2022 1,343.30 1,349.00 1,368.40 1,336.45 799.27K 1.52%
10/3/2022 1,323.15 1,349.05 1,353.80 1,317.70 639.26K -1.88%
9/30/2022 1,348.55 1,332.20 1,352.85 1,308.65 617.89K 1.13%
9/29/2022 1,333.50 1,326.00 1,336.50 1,310.00 715.78K 1.08%
9/28/2022 1,319.30 1,306.90 1,325.70 1,296.05 719.50K 0.41%
9/27/2022 1,313.90 1,297.45 1,328.85 1,280.00 455.87K 1.63%
9/26/2022 1,292.85 1,282.00 1,307.10 1,270.25 679.03K -1.04%
9/23/2022 1,306.45 1,313.00 1,325.00 1,293.00 367.69K -0.53%
9/22/2022 1,313.40 1,306.10 1,327.15 1,298.00 414.65K -0.07%
9/21/2022 1,314.30 1,321.00 1,346.80 1,311.30 383.66K -0.39%
9/20/2022 1,319.40 1,320.35 1,353.35 1,316.25 580.52K 0.46%
9/19/2022 1,313.35 1,305.55 1,320.00 1,284.40 370.47K 0.84%
9/16/2022 1,302.35 1,359.80 1,361.45 1,294.40 1.05M -4.13%
9/15/2022 1,358.40 1,370.70 1,377.70 1,351.05 458.16K -0.75%
9/14/2022 1,368.70 1,369.95 1,377.60 1,361.60 404.19K -0.71%
9/13/2022 1,378.55 1,386.40 1,390.00 1,371.00 575.61K -0.36%
9/12/2022 1,383.55 1,351.65 1,387.90 1,348.75 484.02K 2.78%
9/9/2022 1,346.10 1,364.50 1,364.50 1,330.30 321.64K -0.21%
9/8/2022 1,348.90 1,372.00 1,372.70 1,344.25 380.99K -1.35%
9/7/2022 1,367.40 1,372.00 1,388.70 1,361.30 373.11K -0.79%
9/6/2022 1,378.35 1,380.00 1,389.85 1,370.00 281.83K -0.11%
9/5/2022 1,379.80 1,386.10 1,402.00 1,366.40 459.33K -0.18%
9/2/2022 1,382.30 1,395.00 1,405.55 1,375.00 688.48K -0.19%
9/1/2022 1,384.95 1,385.60 1,399.00 1,374.50 529.23K -0.47%
8/30/2022 1,391.50 1,350.00 1,396.45 1,348.10 1.45M 3.57%
8/29/2022 1,343.50 1,288.00 1,347.50 1,288.00 1.01M 1.50%
8/26/2022 1,323.65 1,315.30 1,328.50 1,308.70 417.73K 0.95%
8/25/2022 1,311.15 1,300.00 1,329.35 1,296.00 548.19K 0.93%
8/24/2022 1,299.10 1,290.00 1,305.00 1,289.80 379.80K 0.58%
8/23/2022 1,291.65 1,275.05 1,297.00 1,275.05 537.98K 0.35%
8/22/2022 1,287.15 1,344.00 1,344.00 1,282.40 858.25K -4.66%
8/19/2022 1,350.00 1,365.00 1,370.00 1,332.50 864.24K -0.59%
8/18/2022 1,358.00 1,348.00 1,362.95 1,342.65 884.43K 0.70%
8/17/2022 1,348.50 1,301.35 1,352.80 1,290.75 1.20M 3.62%
8/16/2022 1,301.35 1,300.00 1,316.00 1,289.05 781.06K 0.32%
8/12/2022 1,297.15 1,310.00 1,316.00 1,293.80 477.60K -0.84%
8/11/2022 1,308.20 1,320.00 1,324.90 1,299.25 492.59K -0.06%
8/10/2022 1,309.00 1,305.00 1,316.95 1,295.30 547.48K 0.31%
8/8/2022 1,304.95 1,296.80 1,308.00 1,286.00 576.59K 1.21%
8/5/2022 1,289.40 1,315.00 1,321.00 1,283.00 1.08M -1.57%
8/4/2022 1,309.90 1,280.45 1,316.80 1,272.00 957.14K 2.38%
8/3/2022 1,279.45 1,290.00 1,303.75 1,264.70 912.78K -0.83%
8/2/2022 1,290.20 1,289.00 1,307.95 1,275.00 1.04M 0.18%
8/1/2022 1,287.90 1,258.80 1,293.00 1,248.95 1.03M 3.09%
7/29/2022 1,249.35 1,228.50 1,252.90 1,227.10 1.03M 1.97%
7/28/2022 1,225.25 1,215.00 1,233.80 1,202.25 885.35K 0.35%
7/27/2022 1,221.00 1,207.00 1,225.70 1,200.05 693.41K 0.86%
7/26/2022 1,210.55 1,220.00 1,225.60 1,206.65 710.97K -1.28%
7/25/2022 1,226.30 1,220.15 1,230.75 1,190.20 1.02M -0.01%
7/22/2022 1,226.45 1,249.60 1,259.90 1,218.40 1.38M -2.43%
7/21/2022 1,257.00 1,200.00 1,260.00 1,197.30 2.81M 2.76%
7/20/2022 1,223.25 1,270.05 1,276.70 1,216.50 1.41M -2.82%
7/19/2022 1,258.70 1,257.80 1,276.00 1,252.40 907.17K -0.29%
7/18/2022 1,262.30 1,260.50 1,265.00 1,248.75 519.70K 0.53%
7/15/2022 1,255.60 1,247.00 1,259.80 1,244.00 377.93K 1.12%
7/14/2022 1,241.75 1,234.70 1,249.00 1,230.40 501.29K 1.07%
7/13/2022 1,228.55 1,234.00 1,243.00 1,222.60 699.88K 0.63%
7/12/2022 1,220.90 1,221.80 1,223.55 1,212.15 356.74K -0.28%
7/11/2022 1,224.30 1,216.00 1,228.20 1,211.15 355.70K 0.47%
7/8/2022 1,218.60 1,224.95 1,233.20 1,210.15 488.08K -0.28%
7/7/2022 1,222.05 1,198.95 1,231.80 1,194.55 1.07M 2.08%
7/6/2022 1,197.20 1,162.80 1,200.00 1,159.00 1.42M 3.47%
7/5/2022 1,157.10 1,139.40 1,163.85 1,135.20 1.36M 2.12%
7/4/2022 1,133.10 1,111.15 1,136.10 1,109.95 693.54K 1.97%
7/1/2022 1,111.25 1,099.85 1,120.00 1,092.25 1.85M 1.19%
6/30/2022 1,098.20 1,098.00 1,108.00 1,086.95 1.37M -0.04%
6/29/2022 1,098.60 1,085.20 1,109.00 1,084.00 933.63K -0.72%
6/28/2022 1,106.55 1,103.00 1,109.25 1,075.20 913.81K 0.38%
6/27/2022 1,102.40 1,116.55 1,119.95 1,097.00 691.86K -0.40%
6/24/2022 1,106.85 1,104.95 1,112.90 1,087.05 2.34M 0.93%
6/23/2022 1,096.65 1,105.00 1,111.00 1,084.50 846.57K -0.42%
6/22/2022 1,101.25 1,100.00 1,106.45 1,090.25 410.87K -0.42%
6/21/2022 1,105.95 1,093.00 1,108.50 1,074.00 590.64K 3.24%
6/20/2022 1,071.20 1,069.65 1,085.00 1,057.45 602.55K 0.14%
6/17/2022 1,069.65 1,082.00 1,103.95 1,063.60 1.14M -2.17%
6/16/2022 1,093.40 1,126.00 1,127.80 1,085.30 478.12K -1.81%
6/15/2022 1,113.60 1,125.00 1,129.80 1,107.00 412.43K -0.79%
6/14/2022 1,122.50 1,090.00 1,125.95 1,086.95 1.45M 2.74%
6/13/2022 1,092.55 1,109.70 1,109.70 1,078.70 500.30K -2.75%
6/10/2022 1,123.45 1,124.00 1,141.60 1,106.60 901.22K -0.76%
6/9/2022 1,132.05 1,101.50 1,141.95 1,092.30 1.87M 2.07%
6/8/2022 1,109.10 1,134.20 1,147.10 1,099.50 1.47M -2.10%
6/7/2022 1,132.85 1,139.70 1,149.90 1,112.15 638.96K -1.42%
6/6/2022 1,149.15 1,156.15 1,163.70 1,142.50 332.04K -0.61%
6/3/2022 1,156.15 1,181.00 1,184.70 1,153.15 2.33M -1.29%
6/2/2022 1,171.20 1,188.00 1,190.55 1,169.25 1.05M -1.67%
6/1/2022 1,191.15 1,197.25 1,210.90 1,182.60 1.03M -0.89%
5/31/2022 1,201.80 1,215.00 1,217.45 1,195.15 2.01M -1.30%
5/30/2022 1,217.60 1,187.00 1,226.90 1,187.00 615.37K 3.07%
5/27/2022 1,181.35 1,172.80 1,192.00 1,150.00 1.24M 0.73%
5/26/2022 1,172.75 1,239.00 1,241.00 1,165.80 1.38M -4.61%
5/25/2022 1,229.45 1,220.00 1,241.95 1,205.15 761.68K 0.96%
5/24/2022 1,217.70 1,250.00 1,256.30 1,210.60 366.64K -2.23%
5/23/2022 1,245.45 1,232.00 1,274.00 1,230.95 597.89K 1.31%
5/20/2022 1,229.35 1,223.00 1,257.15 1,223.00 586.53K 1.18%
5/19/2022 1,215.05 1,218.10 1,227.30 1,196.30 793.99K -2.21%
5/18/2022 1,242.50 1,253.00 1,276.20 1,238.55 729.10K -0.81%
5/17/2022 1,252.65 1,241.05 1,257.95 1,230.35 594.68K 1.35%
5/16/2022 1,236.00 1,236.00 1,248.95 1,227.80 335.03K 0.09%
5/13/2022 1,234.95 1,215.00 1,256.30 1,206.00 925.41K 2.95%
5/12/2022 1,199.55 1,225.00 1,237.55 1,190.50 684.20K -2.42%
5/11/2022 1,229.25 1,223.30 1,241.10 1,203.25 612.93K 0.40%
5/10/2022 1,224.30 1,199.00 1,231.65 1,199.00 1.06M 0.72%
5/9/2022 1,215.50 1,235.20 1,236.00 1,193.25 858.79K -1.86%
5/6/2022 1,238.55 1,225.55 1,253.75 1,205.25 1.00M -0.84%
5/5/2022 1,249.10 1,265.00 1,288.20 1,227.05 1.57M -0.31%
5/4/2022 1,253.00 1,292.00 1,293.95 1,249.85 1.05M -2.86%
5/2/2022 1,289.85 1,295.00 1,310.90 1,282.85 782.35K -1.67%
4/29/2022 1,311.80 1,324.00 1,326.00 1,300.00 875.71K -0.40%
4/28/2022 1,317.10 1,321.00 1,336.00 1,307.70 920.71K 0.08%
4/27/2022 1,316.00 1,313.40 1,344.70 1,313.00 1.44M -0.75%
4/26/2022 1,325.95 1,308.20 1,329.40 1,296.05 1.01M 1.85%
4/25/2022 1,301.90 1,301.00 1,312.55 1,287.00 691.80K -1.09%
4/22/2022 1,316.30 1,319.00 1,330.00 1,307.80 514.64K -0.34%
4/21/2022 1,320.75 1,310.95 1,329.95 1,297.05 795.98K 1.65%
4/20/2022 1,299.35 1,290.00 1,304.70 1,277.70 732.48K 1.05%
4/19/2022 1,285.80 1,281.00 1,305.80 1,266.95 1.03M 0.47%
4/18/2022 1,279.80 1,268.95 1,297.90 1,260.70 1.15M 0.48%
4/13/2022 1,273.70 1,256.00 1,279.35 1,247.75 602.67K 1.43%
4/12/2022 1,255.80 1,272.00 1,278.00 1,251.05 844.90K -1.52%
4/11/2022 1,275.20 1,267.95 1,286.95 1,259.25 759.97K 0.57%
4/8/2022 1,267.95 1,265.50 1,278.85 1,252.25 741.62K 1.50%
4/7/2022 1,249.20 1,251.80 1,282.80 1,246.00 1.21M -0.21%
4/6/2022 1,251.85 1,258.65 1,264.00 1,240.85 845.25K -0.54%
4/5/2022 1,258.65 1,187.00 1,264.95 1,183.60 3.24M 6.64%
4/4/2022 1,180.30 1,178.00 1,190.95 1,174.35 712.22K 0.61%
4/1/2022 1,173.10 1,154.20 1,176.00 1,153.00 747.14K 1.78%
3/31/2022 1,152.55 1,150.90 1,159.95 1,145.25 547.45K 0.14%
3/30/2022 1,150.90 1,165.00 1,170.00 1,137.00 1.06M -0.23%
3/29/2022 1,153.60 1,135.00 1,157.50 1,124.05 717.64K 2.08%
3/28/2022 1,130.05 1,148.55 1,152.65 1,114.35 781.64K -1.61%
3/25/2022 1,148.55 1,150.50 1,160.00 1,132.70 778.72K 0.21%
3/24/2022 1,146.15 1,135.00 1,152.70 1,126.65 838.63K 0.42%
3/23/2022 1,141.35 1,135.00 1,161.95 1,132.10 1.61M 1.46%
3/22/2022 1,124.95 1,139.95 1,144.00 1,096.00 1.21M -1.07%
3/21/2022 1,137.15 1,148.60 1,164.25 1,131.05 1.00M -0.87%
3/17/2022 1,147.10 1,159.10 1,177.00 1,143.65 1.96M 0.95%
3/16/2022 1,136.35 1,098.00 1,138.95 1,096.00 1.67M 5.02%
3/15/2022 1,082.05 1,099.90 1,114.10 1,072.60 1.16M -1.25%
3/14/2022 1,095.70 1,103.00 1,103.00 1,075.00 776.06K 0.28%
3/11/2022 1,092.60 1,120.00 1,122.80 1,088.30 1.40M -3.11%
3/10/2022 1,127.70 1,115.00 1,134.20 1,105.60 1.52M 3.21%
3/9/2022 1,092.65 1,079.00 1,111.00 1,076.00 1.11M 1.61%
3/8/2022 1,075.35 1,068.00 1,084.65 1,040.00 1.38M 0.31%
3/7/2022 1,072.05 1,064.00 1,081.00 1,037.40 1.60M -1.10%
3/4/2022 1,084.00 1,092.00 1,096.40 1,063.00 1.21M -1.84%
3/3/2022 1,104.35 1,160.30 1,166.20 1,088.60 1.73M -3.87%
3/2/2022 1,148.85 1,175.00 1,184.20 1,137.80 1.51M -3.11%
2/28/2022 1,185.70 1,156.20 1,191.80 1,118.85 1.81M 1.48%
2/25/2022 1,168.40 1,155.30 1,191.00 1,152.15 1.20M 1.83%
2/24/2022 1,147.40 1,150.00 1,180.25 1,140.05 1.66M -4.48%
2/23/2022 1,201.25 1,207.00 1,217.45 1,198.35 627.29K -0.18%
2/22/2022 1,203.45 1,194.40 1,208.10 1,166.10 847.36K 0.19%
2/21/2022 1,201.15 1,198.00 1,205.85 1,179.55 578.42K -0.01%
2/18/2022 1,201.30 1,197.00 1,211.45 1,191.05 632.74K -0.47%
2/17/2022 1,206.95 1,210.00 1,219.30 1,192.50 846.96K 0.05%
2/16/2022 1,206.40 1,195.00 1,217.50 1,180.25 623.55K 1.40%
2/15/2022 1,189.80 1,156.00 1,194.00 1,141.00 1.33M 2.92%
2/14/2022 1,156.05 1,156.00 1,165.00 1,141.60 1.09M -1.59%
2/11/2022 1,174.75 1,206.50 1,207.00 1,165.35 1.22M -3.65%
2/10/2022 1,219.30 1,229.00 1,229.00 1,199.80 704.74K -0.38%
2/9/2022 1,223.90 1,192.70 1,229.55 1,187.75 613.70K 3.13%
2/8/2022 1,186.80 1,194.80 1,200.60 1,175.00 608.66K -0.68%
2/7/2022 1,194.95 1,212.80 1,217.65 1,185.10 1.03M -1.21%
2/4/2022 1,209.55 1,208.00 1,222.00 1,201.00 858.26K 0.24%
2/3/2022 1,206.65 1,215.00 1,218.80 1,197.05 809.14K -0.27%
2/2/2022 1,209.95 1,193.00 1,215.00 1,186.10 746.09K 1.86%
2/1/2022 1,187.80 1,195.00 1,199.00 1,167.60 1.15M 0.29%
 1/31/2022 1,184.40 1,148.30 1,188.00 1,148.30 851.87K 3.69%
1/28/2022 1,142.25 1,151.00 1,174.95 1,135.65 1.08M -0.26%
1/27/2022 1,145.25 1,175.00 1,179.85 1,117.00 2.27M -3.31%
1/25/2022 1,184.40 1,170.10 1,193.90 1,135.05 1.76M 0.38%
1/24/2022 1,179.95 1,248.00 1,248.00 1,150.30 2.57M -4.96%
1/21/2022 1,241.55 1,282.10 1,306.50 1,232.10 3.38M -5.25%
1/20/2022 1,310.30 1,310.00 1,322.00 1,301.00 760.91K 0.12%
1/19/2022 1,308.75 1,319.80 1,332.65 1,294.00 1.11M -0.51%
1/18/2022 1,315.45 1,326.35 1,341.50 1,311.00 423.88K -1.02%
1/17/2022 1,329.05 1,343.00 1,343.95 1,321.65 434.19K -1.17%
1/14/2022 1,344.85 1,326.90 1,350.00 1,313.25 690.76K 1.35%
1/13/2022 1,326.90 1,360.00 1,364.90 1,320.30 895.69K -2.14%
1/12/2022 1,355.85 1,365.00 1,378.00 1,340.00 806.49K -0.15%
1/11/2022 1,357.85 1,349.05 1,365.00 1,330.90 735.87K 0.46%
1/10/2022 1,351.60 1,380.00 1,380.25 1,349.05 525.48K -1.23%
1/7/2022 1,368.40 1,387.00 1,418.95 1,360.00 947.38K -1.29%
1/6/2022 1,386.25 1,390.10 1,393.35 1,370.30 409.36K -0.99%
1/5/2022 1,400.10 1,399.95 1,410.95 1,392.05 473.75K -0.09%
1/4/2022 1,401.30 1,411.75 1,413.60 1,387.70 337.68K -0.34%
1/3/2022 1,406.15 1,400.00 1,419.00 1,396.00 278.48K 0.65%
12/31/2021 1,397.00 1,376.65 1,403.00 1,376.65 386.45K 0.71%
12/30/2021 1,387.10 1,395.00 1,398.70 1,380.00 669.70K -0.48%
12/29/2021 1,393.80 1,390.00 1,405.30 1,388.00 405.88K -0.43%
12/28/2021 1,399.85 1,375.00 1,411.80 1,375.00 1.14M 1.83%
12/27/2021 1,374.70 1,358.80 1,377.90 1,350.35 576.87K 1.00%
12/24/2021 1,361.05 1,384.80 1,384.80 1,354.20 559.77K -0.86%
12/23/2021 1,372.80 1,375.55 1,394.00 1,363.85 1.26M 0.10%
12/22/2021 1,371.45 1,352.00 1,375.00 1,345.10 967.86K 2.45%
12/21/2021 1,338.70 1,299.00 1,352.00 1,294.05 1.67M 3.80%
12/20/2021 1,289.65 1,310.00 1,310.00 1,253.40 1.42M -2.29%
12/17/2021 1,319.85 1,355.00 1,360.00 1,313.95 1.08M -3.02%
12/16/2021 1,361.00 1,359.00 1,370.45 1,350.35 822.09K 0.71%
12/15/2021 1,351.35 1,350.00 1,364.40 1,345.00 766.53K -0.08%
12/14/2021 1,352.45 1,372.00 1,372.95 1,340.00 1.32M -1.28%
12/13/2021 1,370.00 1,381.10 1,394.50 1,367.20 1.12M -1.59%
12/10/2021 1,392.20 1,389.00 1,398.00 1,376.10 887.28K 0.23%
12/9/2021 1,389.00 1,418.00 1,424.65 1,382.00 1.07M -2.04%
12/8/2021 1,417.95 1,429.00 1,429.40 1,407.20 948.42K 0.50%
12/7/2021 1,410.85 1,377.70 1,419.00 1,370.05 1.41M 2.95%
12/6/2021 1,370.45 1,385.50 1,395.80 1,368.25 791.81K -0.93%
12/3/2021 1,383.25 1,368.15 1,395.95 1,368.15 1.09M 0.30%
12/2/2021 1,379.15 1,361.00 1,385.00 1,335.00 1.54M 1.33%
12/1/2021 1,361.00 1,360.30 1,376.75 1,320.00 1.62M 0.05%
11/30/2021 1,360.35 1,331.90 1,409.95 1,324.00 6.60M 2.27%
11/29/2021 1,330.10 1,315.00 1,356.80 1,291.80 1.26M 0.22%
11/26/2021 1,327.20 1,379.00 1,379.00 1,321.05 1.22M -4.48%
11/25/2021 1,389.45 1,376.00 1,395.85 1,361.80 1.11M 1.23%
11/24/2021 1,372.55 1,399.00 1,407.60 1,360.45 995.85K -1.42%
11/23/2021 1,392.30 1,360.00 1,410.00 1,360.00 1.07M 1.07%
11/22/2021 1,377.50 1,385.20 1,424.35 1,358.00 2.59M 0.33%
11/18/2021 1,372.95 1,370.00 1,382.00 1,340.35 771.51K -0.17%
11/17/2021 1,375.25 1,400.00 1,402.60 1,365.30 825.68K -1.69%
11/16/2021 1,398.85 1,391.50 1,404.95 1,360.00 944.78K 0.69%
11/15/2021 1,389.20 1,378.00 1,399.65 1,377.10 1.02M 1.20%
11/12/2021 1,372.70 1,356.45 1,379.90 1,346.00 1.06M 2.00%
11/11/2021 1,345.80 1,354.95 1,355.45 1,329.00 825.47K -0.09%
11/10/2021 1,347.05 1,320.00 1,350.00 1,318.20 729.60K 1.52%
11/9/2021 1,326.90 1,326.30 1,339.00 1,312.05 613.32K 0.05%
11/8/2021 1,326.30 1,306.80 1,329.45 1,285.30 760.63K 2.46%
11/4/2021 1,294.45 1,297.80 1,300.00 1,290.00 56.64K 0.29%
11/3/2021 1,290.70 1,301.85 1,301.85 1,271.00 584.24K 0.00%
11/2/2021 1,290.75 1,295.80 1,303.70 1,283.60 571.41K 0.20%
11/1/2021 1,288.15 1,275.55 1,290.00 1,260.60 890.34K 2.00%
10/29/2021 1,262.95 1,251.25 1,293.00 1,243.75 1.42M -0.06%
10/28/2021 1,263.75 1,286.95 1,286.95 1,256.45 943.53K -1.01%
10/27/2021 1,276.70 1,290.00 1,307.00 1,275.00 937.86K -0.68%
10/26/2021 1,285.50 1,309.00 1,309.00 1,261.80 1.37M -1.04%
10/25/2021 1,298.95 1,304.80 1,309.30 1,272.40 1.11M 0.74%
10/22/2021 1,289.35 1,290.00 1,319.75 1,265.40 1.63M 0.28%
10/21/2021 1,285.80 1,354.00 1,364.95 1,210.30 8.21M -8.59%
10/20/2021 1,406.70 1,430.00 1,433.90 1,378.15 1.19M -1.20%
10/19/2021 1,423.80 1,469.80 1,482.55 1,411.10 951.19K -2.12%
10/18/2021 1,454.70 1,486.65 1,504.45 1,440.20 1.69M -1.32%
10/14/2021 1,474.10 1,413.70 1,479.80 1,405.10 1.83M 4.57%
10/13/2021 1,409.70 1,438.00 1,438.00 1,399.00 1.41M -0.74%
10/12/2021 1,420.25 1,387.00 1,427.95 1,383.30 1.36M 2.76%
10/11/2021 1,382.15 1,382.45 1,409.85 1,369.35 836.39K 0.78%
10/8/2021 1,371.45 1,400.80 1,405.30 1,366.15 566.25K -1.63%
10/7/2021 1,394.20 1,376.20 1,408.00 1,375.25 728.72K 1.81%
10/6/2021 1,369.40 1,397.80 1,410.55 1,365.00 738.64K -1.45%
10/5/2021 1,389.55 1,396.00 1,401.10 1,382.85 913.68K -0.02%
10/4/2021 1,389.80 1,360.55 1,394.45 1,355.30 802.48K 2.26%
10/1/2021 1,359.10 1,373.10 1,382.70 1,334.25 839.10K -1.02%
9/30/2021 1,373.10 1,368.00 1,382.55 1,361.30 910.97K 0.38%
9/29/2021 1,367.85 1,364.00 1,377.45 1,351.00 869.40K -0.15%
9/28/2021 1,369.85 1,389.80 1,404.15 1,360.65 1.03M -1.35%
9/27/2021 1,388.55 1,424.00 1,424.00 1,385.00 1.13M -1.86%
9/24/2021 1,414.90 1,442.00 1,448.90 1,398.45 972.35K -1.62%
9/23/2021 1,438.25 1,427.55 1,454.35 1,423.70 1.14M 1.25%
9/22/2021 1,420.45 1,411.10 1,443.40 1,409.00 1.34M 0.66%
9/21/2021 1,411.10 1,410.10 1,427.75 1,392.05 1.68M 0.28%
9/20/2021 1,407.20 1,460.00 1,462.30 1,400.00 1.68M -4.40%
9/17/2021 1,471.90 1,458.00 1,482.70 1,447.10 2.10M 1.29%
9/16/2021 1,453.10 1,456.40 1,477.00 1,448.05 1.07M 0.13%
9/15/2021 1,451.20 1,466.00 1,469.50 1,446.45 766.61K -0.98%
9/14/2021 1,465.55 1,450.30 1,471.45 1,450.10 1.02M 1.07%
9/13/2021 1,450.10 1,456.55 1,462.75 1,435.05 1.44M -0.26%
9/9/2021 1,453.95 1,429.00 1,459.80 1,414.70 1.75M 1.49%
9/8/2021 1,432.65 1,444.80 1,454.35 1,417.95 1.08M -0.84%
9/7/2021 1,444.80 1,439.80 1,462.65 1,430.65 1.79M 1.00%
9/6/2021 1,430.45 1,430.00 1,439.80 1,420.45 1.24M 0.00%
9/3/2021 1,430.45 1,399.00 1,434.65 1,387.00 2.72M 2.74%
9/2/2021 1,392.25 1,350.80 1,398.00 1,341.75 2.97M 3.53%
9/1/2021 1,344.75 1,270.00 1,354.30 1,266.15 5.06M 6.02%
8/31/2021 1,268.45 1,270.00 1,287.70 1,254.55 4.86M 0.15%
8/30/2021 1,266.50 1,230.00 1,270.00 1,230.00 1.11M 2.55%
8/27/2021 1,235.00 1,218.00 1,238.95 1,215.00 1.17M 1.65%
8/26/2021 1,215.00 1,207.70 1,220.85 1,191.00 1.41M 0.89%
8/25/2021 1,204.25 1,264.95 1,274.20 1,201.00 2.46M -4.86%
8/24/2021 1,265.70 1,269.90 1,279.70 1,241.85 1.49M 0.52%
8/23/2021 1,259.20 1,242.80 1,289.50 1,241.35 3.84M 1.85%
8/20/2021 1,236.30 1,229.00 1,254.90 1,224.55 1.99M 0.17%
8/18/2021 1,234.15 1,228.00 1,266.00 1,226.25 2.66M 0.80%
8/17/2021 1,224.40 1,226.00 1,244.00 1,216.50 1.60M -0.11%
8/16/2021 1,225.70 1,242.65 1,252.40 1,222.15 843.96K -1.32%
8/13/2021 1,242.15 1,230.00 1,257.15 1,225.40 1.86M 0.83%
8/12/2021 1,231.90 1,254.00 1,255.60 1,226.05 2.26M -0.39%
8/11/2021 1,236.75 1,227.00 1,243.25 1,196.85 1.97M 1.05%
8/10/2021 1,223.85 1,245.90 1,254.70 1,218.60 1.82M -0.94%
8/9/2021 1,235.50 1,247.00 1,254.35 1,230.55 1.44M 0.21%
8/6/2021 1,232.90 1,224.00 1,259.95 1,216.00 2.92M 1.37%
8/5/2021 1,216.25 1,240.00 1,240.20 1,212.10 995.27K -1.42%
8/4/2021 1,233.75 1,241.90 1,246.90 1,222.60 2.39M 0.20%
8/3/2021 1,231.30 1,198.00 1,246.40 1,191.35 4.94M 3.90%
8/2/2021 1,185.10 1,180.00 1,205.00 1,175.65 1.66M 0.98%
7/30/2021 1,173.65 1,179.55 1,195.00 1,167.65 2.08M -0.43%
7/29/2021 1,178.75 1,160.00 1,184.90 1,158.05 1.30M 1.83%
7/28/2021 1,157.60 1,162.00 1,178.65 1,148.15 1.74M -0.16%
7/27/2021 1,159.40 1,165.00 1,177.65 1,151.65 1.47M -0.25%
7/26/2021 1,162.30 1,139.85 1,169.80 1,116.50 2.31M 1.62%
7/23/2021 1,143.75 1,158.90 1,166.95 1,139.25 1.57M -0.66%
7/22/2021 1,151.30 1,142.00 1,184.00 1,125.50 12.96M 4.33%
7/20/2021 1,103.55 1,094.95 1,109.75 1,061.05 2.86M 1.28%
7/19/2021 1,089.65 1,075.00 1,108.00 1,069.25 3.22M 1.11%
7/16/2021 1,077.65 1,047.00 1,090.00 1,044.00 3.98M 3.64%
7/15/2021 1,039.85 1,027.00 1,049.90 1,023.00 1.21M 1.68%
7/14/2021 1,022.70 1,033.30 1,035.90 1,020.10 795.89K -0.95%
7/13/2021 1,032.55 1,046.95 1,049.95 1,027.80 879.90K -0.95%
7/12/2021 1,042.50 1,026.20 1,046.00 1,020.15 1.31M 1.87%
7/9/2021 1,023.35 1,028.00 1,028.95 1,015.05 761.91K -0.50%
7/8/2021 1,028.50 1,022.50 1,035.90 1,020.05 1.86M 0.70%
7/7/2021 1,021.40 1,021.40 1,026.00 1,010.50 895.91K 0.00%
7/6/2021 1,021.40 1,027.45 1,031.00 1,015.35 1.46M -0.09%
7/5/2021 1,022.35 991.45 1,025.00 986.9 2.69M 3.73%
 7/2/2021 985.55 995 998.8 984 760.74K -0.35%
7/1/2021 989 984.8 997.2 980.2 1.21M 0.90%
6/30/2021 980.2 983 992.7 978 897.83K 0.14%
6/29/2021 978.8 993.65 996.65 977 1.10M -1.36%
6/28/2021 992.3 1,001.00 1,009.80 991 898.01K -0.71%
6/25/2021 999.35 992 1,001.55 990 587.10K 0.79%
6/24/2021 991.55 1,000.00 1,004.60 985.3 718.52K -0.70%
6/23/2021 998.5 1,007.60 1,007.60 993.3 989.72K -0.12%
6/22/2021 999.7 992.4 1,009.80 981.05 2.18M 1.70%
6/21/2021 982.95 980 984.95 958 1.80M -1.36%
6/18/2021 996.5 1,001.00 1,008.55 977.1 1.37M -0.13%
6/17/2021 997.75 1,000.00 1,008.80 991 1.33M -0.91%
6/16/2021 1,006.95 1,021.00 1,022.10 1,005.00 1.23M -1.08%
6/15/2021 1,017.90 1,025.00 1,030.90 1,015.50 1.31M -0.15%
6/14/2021 1,019.45 1,020.00 1,025.95 1,001.05 1.29M 0.23%
6/11/2021 1,017.10 1,025.10 1,031.95 1,011.50 1.40M -0.65%
6/10/2021 1,023.80 1,031.00 1,034.00 1,020.00 1.47M -0.34%
6/9/2021 1,027.25 1,044.50 1,057.65 1,022.05 1.55M -1.13%
6/8/2021 1,038.95 1,051.10 1,056.70 1,035.30 1.33M -1.13%
6/7/2021 1,050.80 1,060.00 1,067.75 1,046.65 1.03M -0.57%
6/4/2021 1,056.80 1,080.00 1,084.80 1,055.00 1.39M -1.47%
6/3/2021 1,072.55 1,051.00 1,081.00 1,046.10 2.15M 2.47%
6/2/2021 1,046.70 1,026.00 1,049.70 1,024.00 1.37M 1.68%
6/1/2021 1,029.45 1,032.00 1,045.00 1,026.05 1.22M -0.13%
5/31/2021 1,030.80 1,013.00 1,033.95 1,011.00 1.37M 1.25%
5/28/2021 1,018.10 1,028.00 1,028.90 1,012.80 916.92K -0.17%
5/27/2021 1,019.80 1,001.60 1,024.60 990 3.14M 2.35%
5/26/2021 996.4 1,003.00 1,009.25 995 1.16M 0.13%
5/25/2021 995.1 1,020.00 1,020.85 992 2.48M -2.00%
5/24/2021 1,015.40 1,035.00 1,036.75 1,013.40 1.36M -1.25%
5/21/2021 1,028.30 1,072.45 1,073.00 1,025.00 6.67M -4.11%
5/20/2021 1,072.35 1,080.00 1,088.00 1,066.00 1.89M -0.16%
5/19/2021 1,074.10 1,072.80 1,082.70 1,058.00 1.98M 0.25%
5/18/2021 1,071.45 1,035.00 1,074.50 1,020.10 3.24M 3.97%
5/17/2021 1,030.55 1,003.00 1,036.95 988 1.74M 3.31%
5/14/2021 997.55 1,011.30 1,023.80 983.5 907.63K -1.02%
5/12/2021 1,007.85 1,035.00 1,035.05 1,002.90 859.20K -2.12%
5/11/2021 1,029.65 998.8 1,032.00 994.05 1.17M 2.41%
5/10/2021 1,005.45 1,005.00 1,012.75 1,000.55 487.92K 0.34%
5/7/2021 1,002.00 1,013.20 1,014.40 998 595.81K -0.47%
5/6/2021 1,006.75 998 1,010.00 988.6 596.92K 0.96%
5/5/2021 997.2 990 1,006.60 980.1 918.33K 1.14%
5/4/2021 985.95 1,012.00 1,017.00 981 1.13M -1.87%
5/3/2021 1,004.70 984.9 1,008.00 970 1.36M 1.46%
4/30/2021 990.25 1,000.20 1,035.55 982.35 1.43M -1.89%
4/29/2021 1,009.35 1,025.00 1,034.95 1,005.85 707.36K -1.03%
4/28/2021 1,019.85 1,040.00 1,044.00 1,016.10 844.15K -0.84%
4/27/2021 1,028.50 1,005.40 1,036.00 1,003.00 1.26M 2.84%
4/26/2021 1,000.10 1,013.80 1,013.80 990.05 1.53M -0.54%
4/23/2021 1,005.50 1,005.70 1,024.00 1,000.30 1.80M 0.09%
4/22/2021 1,004.60 1,008.00 1,013.00 995.2 793.40K -0.02%
4/20/2021 1,004.80 1,010.00 1,020.90 996.5 924.98K 0.38%
4/19/2021 1,000.95 982.05 1,006.50 971.1 935.05K -0.94%
4/16/2021 1,010.45 1,014.55 1,032.00 1,007.35 1.40M 0.02%
4/15/2021 1,010.20 1,031.10 1,038.00 1,003.85 1.47M -1.32%
4/13/2021 1,023.75 993.5 1,029.00 980.65 1.40M 3.02%
4/12/2021 993.7 1,048.00 1,050.80 990 1.48M -6.45%
4/9/2021 1,062.25 1,059.00 1,099.95 1,052.05 2.67M 0.24%
4/8/2021 1,059.75 1,064.90 1,070.00 1,049.00 1.19M 0.14%
4/7/2021 1,058.30 1,052.00 1,065.80 1,045.50 831.14K 0.60%
4/6/2021 1,051.95 1,025.00 1,056.45 1,023.00 1.16M 2.15%
4/5/2021 1,029.85 1,060.00 1,063.55 1,015.45 1.02M -2.70%
4/1/2021 1,058.45 1,062.75 1,072.00 1,046.15 1.03M 0.77%
3/31/2021 1,050.40 1,050.10 1,069.50 1,048.25 950.07K -0.01%
3/30/2021 1,050.55 1,066.00 1,078.00 1,047.55 1.30M 0.02%
3/26/2021 1,050.30 1,030.55 1,062.45 1,026.30 1.66M 2.35%
3/25/2021 1,026.15 1,026.85 1,035.70 1,015.00 1.38M -0.27%
3/24/2021 1,028.95 1,038.00 1,046.90 1,024.90 1.20M -1.20%
3/23/2021 1,041.40 1,036.90 1,057.00 1,030.10 1.83M 0.40%
3/22/2021 1,037.20 1,046.00 1,054.65 1,027.00 1.35M -0.65%
3/19/2021 1,043.95 1,010.05 1,047.25 986.5 3.15M 1.94%
3/18/2021 1,024.05 1,066.95 1,070.95 1,015.10 2.34M -3.56%
3/17/2021 1,061.80 1,088.45 1,094.10 1,052.50 1.15M -2.45%
3/16/2021 1,088.45 1,100.00 1,106.25 1,076.50 2.54M -0.98%
3/15/2021 1,099.25 1,112.05 1,119.15 1,086.55 1.57M -0.35%
3/12/2021 1,103.10 1,128.40 1,140.00 1,097.85 1.73M -1.54%
3/10/2021 1,120.30 1,100.10 1,125.00 1,100.10 1.89M 1.85%
3/9/2021 1,100.00 1,125.90 1,127.70 1,089.00 3.11M -1.37%
3/8/2021 1,115.25 1,129.00 1,149.70 1,109.15 2.09M -0.14%
3/5/2021 1,116.80 1,140.00 1,163.00 1,110.00 4.52M -4.68%
3/4/2021 1,171.60 1,155.00 1,185.80 1,146.40 1.90M 0.66%
3/3/2021 1,163.95 1,150.55 1,175.00 1,143.10 2.58M 1.75%
3/2/2021 1,143.95 1,120.95 1,163.80 1,118.05 2.63M 2.86%
3/1/2021 1,112.15 1,124.00 1,125.55 1,096.05 2.14M 0.60%
2/26/2021 1,105.55 1,161.85 1,196.45 1,096.00 4.16M -5.97%
2/25/2021 1,175.80 1,152.10 1,195.90 1,152.10 2.54M 2.60%
2/24/2021 1,146.05 1,135.05 1,154.50 1,115.05 1.11M 1.92%
2/23/2021 1,124.45 1,129.95 1,146.95 1,120.00 1.37M -0.33%
2/22/2021 1,128.20 1,141.00 1,154.65 1,119.75 2.54M -0.95%
2/19/2021 1,139.00 1,170.50 1,170.50 1,129.15 1.59M -2.31%
2/18/2021 1,165.90 1,194.50 1,206.65 1,160.00 1.89M -2.39%
2/17/2021 1,194.50 1,220.40 1,231.90 1,183.50 2.59M -1.78%
2/16/2021 1,216.15 1,173.00 1,222.00 1,163.50 3.72M 3.74%
2/15/2021 1,172.35 1,154.90 1,179.00 1,137.40 2.18M 2.66%
2/12/2021 1,141.95 1,158.80 1,163.95 1,128.05 1.44M -1.16%
2/11/2021 1,155.35 1,142.80 1,158.50 1,133.50 1.14M 1.65%
 2/10/2021 1,136.55 1,144.80 1,151.65 1,126.00 1.39M -0.22%
2/9/2021 1,139.10 1,132.00 1,169.65 1,130.00 3.18M 1.15%
2/8/2021 1,126.20 1,115.20 1,147.80 1,110.55 1.71M 1.45%
2/5/2021 1,110.05 1,140.00 1,158.00 1,106.35 2.16M -2.12%
2/4/2021 1,134.05 1,113.00 1,137.85 1,100.10 1.83M 1.91%
2/3/2021 1,112.75 1,122.50 1,143.00 1,104.55 3.03M -1.55%
2/2/2021 1,130.30 1,073.00 1,146.90 1,072.00 5.83M 6.41%
2/1/2021 1,062.20 1,050.00 1,087.65 1,033.05 3.68M 1.67%
1/29/2021 1,044.75 1,181.90 1,181.90 1,035.05 13.64M -11.59%
1/28/2021 1,181.75 1,114.00 1,194.85 1,106.00 14.68M 5.89%
1/27/2021 1,116.05 1,129.00 1,129.00 1,104.00 1.90M -0.57%
1/25/2021 1,122.40 1,133.25 1,153.00 1,098.25 3.10M -0.02%
1/22/2021 1,122.65 1,142.00 1,155.70 1,114.50 5.72M -0.82%
1/21/2021 1,131.95 1,064.95 1,147.00 1,052.00 23.44M 10.96%
1/20/2021 1,020.15 1,024.75 1,032.45 1,012.00 2.37M 0.09%
1/19/2021 1,019.20 991 1,024.00 984.3 1.88M 3.40%
1/18/2021 985.65 975.3 998.8 969 2.57M 0.44%
1/15/2021 981.35 999 1,011.90 979.3 2.60M -2.16%
1/14/2021 1,003.05 1,015.00 1,026.00 1,000.85 2.09M -0.93%
1/13/2021 1,012.45 1,024.25 1,041.75 1,006.75 2.21M -0.62%
1/12/2021 1,018.80 1,012.65 1,026.00 1,003.40 1.80M 0.49%
1/11/2021 1,013.80 1,015.50 1,026.75 1,002.05 1.77M 0.63%
1/8/2021 1,007.50 976.1 1,012.55 974.1 3.54M 3.73%
1/7/2021 971.25 955.8 977.95 946 2.12M 2.68%
1/6/2021 945.9 945 953.65 934.05 2.63M 1.09%
1/5/2021 935.7 921.5 938.85 911.6 1.87M 1.84%
1/4/2021 918.8 910.55 923.3 909.25 1.04M 0.98%
1/1/2021 909.9 919.8 928.75 904.75 2.16M -0.68%
12/31/2020 916.15 903 920 900.55 1.03M 1.27%
12/30/2020 904.65 908 910.3 897.3 886.05K -0.45%
12/29/2020 908.75 907.85 915.5 904.3 1.54M 0.57%
12/28/2020 903.6 898 911.55 893.05 1.15M 0.86%
12/24/2020 895.9 898.6 912.25 891 1.53M 0.29%
12/23/2020 893.35 880.5 897.9 876.1 1.40M 1.45%
12/22/2020 880.55 868.05 883.85 857 2.46M -0.18%
12/21/2020 882.1 917 922 862.05 2.23M -4.05%
12/18/2020 919.35 907.6 928.5 906 4.35M 0.91%
12/17/2020 911.05 898 926 891 7.39M 1.10%
12/16/2020 901.15 862 905 860.35 8.08M 4.20%
12/15/2020 864.8 830 869.7 826.95 6.33M 4.58%
12/14/2020 826.95 829.5 830.55 822.1 628.45K -0.06%
12/11/2020 827.45 829.6 841.45 821.2 2.08M 0.01%
12/10/2020 827.4 820 835.4 819 1.55M 0.43%
12/9/2020 823.85 827.3 828.6 819.1 973.86K 0.48%
12/8/2020 819.9 830 833.7 813 1.28M -0.71%
12/7/2020 825.8 829.45 839.9 823.6 1.25M -0.45%
12/4/2020 829.5 832.9 844.6 826.05 1.95M -0.34%
12/3/2020 832.3 841.9 841.9 826.1 2.79M -0.48%
 12/2/2020 836.35 828.7 837.9 823 2.06M 1.57%
12/1/2020 823.4 798.1 839.95 798.1 3.77M 2.75%
11/27/2020 801.4 808.5 816.5 796 4.78M -0.22%
11/26/2020 803.2 813 817.4 798.4 1.94M -1.50%
11/25/2020 815.45 825.55 833.2 812 1.41M -0.65%
11/24/2020 820.8 828.9 831.4 818 1.39M -0.41%
11/23/2020 824.15 830 840 820.95 1.42M -0.10%
11/20/2020 825 830.55 838.9 819.8 1.49M -0.34%
11/19/2020 827.8 833.5 855 821.65 2.51M -1.23%
11/18/2020 838.1 837.2 843.15 832 1.52M -0.78%
11/17/2020 844.7 835.05 849.6 830.55 2.29M 1.97%
11/13/2020 828.4 811.4 833.9 810.1 3.69M 2.08%
11/12/2020 811.5 818.8 823.65 807.2 2.22M -0.41%
11/11/2020 814.8 842.9 842.9 806 2.94M -3.19%
11/10/2020 841.65 831 844.3 816.05 3.20M 2.14%
11/9/2020 824 828 828.6 808 2.36M 0.65%
11/6/2020 818.65 817.75 825.5 812.8 2.96M 0.10%
11/5/2020 817.85 812.55 821.9 804 3.44M 1.21%
11/4/2020 808.05 781.6 814.9 772.3 4.85M 3.16%
11/3/2020 783.3 781.6 827 780.5 12.04M 0.22%
11/2/2020 781.6 730 790 730 8.06M 7.38%
10/30/2020 727.9 727.5 741 711.8 3.27M 0.38%
10/29/2020 725.15 725 736 716.1 3.73M -0.47%
10/28/2020 728.6 726 731.7 715.35 953.19K 0.57%
10/27/2020 724.45 721.15 729.35 712.35 1.95M 0.45%
10/26/2020 721.2 730 734 717.55 1.39M -0.76%
10/23/2020 726.7 725 731.75 720.75 1.21M 0.39%
10/22/2020 723.85 709.9 727.8 706.05 1.36M 1.72%
10/21/2020 711.6 710.35 722.95 700.3 1.93M 0.35%
10/20/2020 709.15 705.55 712.55 699.35 976.12K 0.45%
10/19/2020 706 701.3 710 693 1.01M 1.22%
10/16/2020 697.5 689 701 681.7 1.47M 1.95%
10/15/2020 684.15 701.9 701.9 681.15 1.11M -1.91%
10/14/2020 697.45 698 705.75 694.1 2.37M -0.66%
10/13/2020 702.05 705 710.4 699.2 1.33M -0.43%
10/12/2020 705.05 712.95 712.95 700.3 1.81M -0.73%
10/9/2020 710.2 688.3 712.85 687.2 3.98M 3.37%
10/8/2020 687.05 684 688.7 680.1 792.07K 0.91%
10/7/2020 680.85 687.95 687.95 671.85 1.07M -1.03%
10/6/2020 687.95 673.1 698.95 673.1 3.79M 2.74%
10/5/2020 669.6 669.3 674.95 665 750.47K 0.53%
10/1/2020 666.05 681.2 684.75 663.85 868.75K -1.74%
9/30/2020 677.85 669 680.85 664 1.05M 1.69%
9/29/2020 666.6 688.5 691 661.4 1.53M -2.62%
9/28/2020 684.5 661 693 659.5 1.97M 3.86%
9/25/2020 659.05 667.1 669.9 650.7 1.73M -0.78%
9/24/2020 664.2 669.9 678.6 657 1.89M -1.56%
9/23/2020 674.75 667.1 686.65 663.7 2.03M 1.43%
9/22/2020 665.25 673.95 673.95 645 1.19M -0.57%
9/21/2020 669.05 668.65 688.5 665 1.91M -0.92%
9/18/2020 675.25 683.55 687.55 670.2 1.27M -0.97%
9/17/2020 681.85 676 688.7 675 1.44M 0.28%
9/16/2020 679.95 673.5 682 669.55 1.54M 1.33%
9/15/2020 671.05 675.55 677 665.25 2.02M 0.30%
9/14/2020 669.05 658 672 652 3.25M 2.34%
9/11/2020 653.75 644 658.3 643.45 1.79M 1.60%
9/10/2020 643.45 645.2 649.9 634.55 1.13M 0.32%
9/9/2020 641.4 635 645 619.1 1.28M 0.45%
9/8/2020 638.55 650.95 652.45 635.7 928.80K -1.46%
9/7/2020 648 639 653.9 631 2.38M 2.22%
9/4/2020 633.9 645 648.4 630.65 1.13M -1.78%
9/3/2020 645.4 632.9 647.45 630.9 1.62M 2.50%
9/2/2020 629.65 620.65 632.65 619 1.19M 1.45%
9/1/2020 620.65 627.4 628.65 608.45 1.72M 0.83%
8/31/2020 615.55 646 648.35 613 1.71M -3.71%
8/28/2020 639.25 658 659.6 637.2 1.48M -2.12%
8/27/2020 653.1 650.6 657.8 648.2 932.79K 0.54%
8/26/2020 649.6 662.9 666.9 645.35 2.48M -2.03%
8/25/2020 663.05 640.95 667.9 637.45 2.96M 4.02%
8/24/2020 637.45 633.35 642.7 631.5 902.33K 0.76%
8/21/2020 632.65 643.85 643.85 630.3 1.29M -0.90%
8/20/2020 638.4 624 643.55 620.9 1.88M 1.46%
8/19/2020 629.2 629.95 631.8 623 1.15M 0.42%
8/18/2020 626.55 621.3 637 621 4.08M 1.50%
8/17/2020 617.3 614.15 618.7 606 947.30K 1.03%
8/14/2020 611 618 621.6 602.65 1.79M -0.24%
8/13/2020 612.5 605.8 615.15 603.45 1.57M 1.50%
8/12/2020 603.45 606 608.6 601.1 1.24M -0.40%
8/11/2020 605.9 617.75 620.9 604.05 2.37M -0.96%
8/10/2020 611.8 612 620.9 608.2 1.74M 0.37%
8/7/2020 609.55 606.15 612 603.3 909.89K 0.56%
8/6/2020 606.15 609 611.75 594.85 2.24M 0.11%
8/5/2020 605.5 594.8 608 593.2 2.65M 2.93%
8/4/2020 588.25 588.1 596.6 584.25 2.37M 0.61%
8/3/2020 584.7 584 588.75 576.7 1.12M 0.27%
7/31/2020 583.15 578.5 590 575.05 1.65M 0.80%
7/30/2020 578.5 572.9 581.5 571 1.92M 1.41%
7/29/2020 570.45 581 586.5 568.4 3.97M -0.95%
7/28/2020 575.9 595 595.2 571 4.30M -3.24%
7/27/2020 595.2 606.7 609.8 587.6 3.78M -1.90%
7/24/2020 606.7 604 612.65 595.2 3.18M 0.17%
7/23/2020 605.65 585 612 583.55 3.85M 3.59%
7/22/2020 584.65 581 590.2 575 2.43M 0.97%
7/21/2020 579.05 600.5 608 578.05 2.76M -3.39%
7/20/2020 599.35 596.15 604.85 590.55 2.35M 1.58%
7/17/2020 590.05 575.55 592.5 572.1 2.34M 2.89%
7/16/2020 573.45 575.6 578.15 562.2 1.29M -0.34%
7/15/2020 575.4 583.6 586 573.5 1.09M -0.84%
7/14/2020 580.25 582.2 585.5 569.25 2.10M -1.17%
7/13/2020 587.1 587.9 589.25 577 939.65K 1.18%
7/10/2020 580.25 588 588.95 578.3 922.51K -1.23%
7/9/2020 587.45 580 589.7 575.1 1.76M 0.94%
7/8/2020 582 595.75 605.65 580 2.24M -2.63%
7/7/2020 597.75 588 602.9 582.4 3.21M 2.55%
7/6/2020 582.9 580.2 589 578.75 1.28M 0.49%
7/3/2020 580.05 584 588.95 578.1 1.21M -0.17%
7/2/2020 581.05 578 584.35 576.3 1.34M 1.16%
7/1/2020 574.4 582.45 584.3 572.05 1.48M -0.88%
6/30/2020 579.5 578.2 588 575.5 1.53M 0.22%
6/29/2020 578.2 580.1 584.8 570.55 1.64M -1.24%
6/26/2020 585.45 581.15 593.4 580.05 2.26M 1.04%
6/25/2020 579.4 578.9 589.9 575.4 2.80M -0.46%
6/24/2020 582.1 577.5 586.4 570.4 2.80M 0.83%
6/23/2020 577.3 582 589.4 573.7 2.90M 0.07%
6/22/2020 576.9 570 582.95 562.2 3.72M 1.86%
6/19/2020 566.35 550 576.9 545.5 5.31M 3.22%
6/18/2020 548.7 553 553.9 542 2.21M -0.87%
6/17/2020 553.5 552 558.7 543.3 2.67M 0.24%
6/16/2020 552.15 552 555.8 544 1.94M 1.96%
6/15/2020 541.55 552 556.65 537.2 2.38M -1.83%
6/12/2020 551.65 529 554.55 525 1.95M 1.18%
6/11/2020 545.2 554.1 560.55 542.2 1.45M -2.32%
6/10/2020 558.15 545 560.25 539.25 2.77M 2.15%
6/9/2020 546.4 546 558.35 538.55 4.20M 0.05%
6/8/2020 546.1 569.5 572.9 544 2.61M -3.83%
6/5/2020 567.85 571.05 574.9 558.9 2.29M 0.06%
6/4/2020 567.5 555.35 570.95 551.35 2.72M 2.19%
6/3/2020 555.35 557 567.4 552.1 2.79M 1.09%
6/2/2020 549.35 543 553.4 536.3 3.60M 1.67%
6/1/2020 540.35 505 545 502.05 6.07M 8.89%
5/29/2020 496.25 500 503.45 485.8 3.49M -0.70%
5/28/2020 499.75 477 504.5 474.1 6.40M 6.18%
5/27/2020 470.65 463 480.05 454.3 2.03M 2.16%
5/26/2020 460.7 461.7 466.8 454.15 2.25M 0.29%
5/22/2020 459.35 463.4 474.45 455.5 2.99M -1.40%
5/21/2020 465.85 476.7 483.65 461.1 3.99M -0.80%
5/20/2020 469.6 464 495 447.05 6.37M 0.30%
5/19/2020 468.2 480.2 484 466 2.19M -1.59%
5/18/2020 475.75 489 491.85 472.6 2.26M -2.28%
5/15/2020 486.85 500.75 501.95 485.5 1.76M -2.81%
5/14/2020 500.95 510 510 493 2.88M -2.01%
5/13/2020 511.2 494 515 483.8 7.18M 6.38%
5/12/2020 480.55 484.35 485.8 471.2 2.71M -1.62%
5/11/2020 488.45 492 493.4 476.75 2.93M 0.21%
 5/8/2020 487.45 494 497 485.15 3.20M 0.12%
5/7/2020 486.85 510.3 512.25 485 2.61M -4.22%
5/6/2020 508.3 509.05 518 492.45 2.45M 0.34%
5/5/2020 506.6 534.8 534.9 501.05 1.14M -3.48%
5/4/2020 524.85 547 552.75 518.05 1.84M -6.86%
4/30/2020 563.5 552.25 565.75 544.7 2.64M 3.80%
4/29/2020 542.85 532.95 545 529.45 975.13K 1.86%
4/28/2020 532.95 540.8 542.3 525 1.21M -0.45%
4/27/2020 535.35 525 538.85 524.05 1.21M 1.86%
4/24/2020 525.6 524 537 517.1 1.71M -0.93%
4/23/2020 530.55 520 534.3 515 1.44M 2.44%
4/22/2020 517.9 505 522 487 2.87M 2.80%
4/21/2020 503.8 513 519.9 500 2.30M -4.03%
4/20/2020 524.95 532 532 510.1 3.58M -0.69%
4/17/2020 528.6 550 562.95 523.5 3.63M -3.63%
4/16/2020 548.5 551 557.45 539.4 1.97M -1.97%
4/15/2020 559.5 537.05 579.85 537.05 3.60M 4.32%
4/13/2020 536.35 552 553.2 524.45 1.52M -2.59%
4/9/2020 550.6 536 554.65 524 2.06M 3.57%
4/8/2020 531.6 499.85 535.8 492.1 1.81M 6.26%
4/7/2020 500.3 485.5 508.9 481.25 1.12M 6.11%
4/3/2020 471.5 498 498 469.55 2.04M -2.70%
4/1/2020 484.6 480 489 466.5 1.41M 0.86%
3/31/2020 480.45 474 488 458.05 1.86M 2.80%
3/30/2020 467.35 503.95 505.6 465.25 1.62M -8.57%
3/27/2020 511.15 499 519.4 486.55 3.82M 3.59%
3/26/2020 493.45 475.25 507.4 474.1 1.48M 4.18%
3/25/2020 473.65 476.15 495.95 465.6 1.62M -3.33%
3/24/2020 489.95 494 508.65 481 2.02M -1.72%
3/23/2020 498.5 499.9 527.9 484.1 1.71M -7.31%
3/20/2020 537.8 537 554.9 521.35 1.91M 0.49%
3/19/2020 535.2 540 559.25 516.25 2.73M -4.43%
3/18/2020 560 575 579.05 552.2 2.54M -1.73%
3/17/2020 569.85 565.9 585.45 561 1.35M 0.71%
3/16/2020 565.85 584.9 607.5 562.75 1.40M -5.77%
3/13/2020 600.5 532.5 623.45 531.95 2.00M 3.77%
3/12/2020 578.7 590 596.95 514.65 4.20M -5.63%
3/11/2020 613.2 610 618.3 601.75 1.34M 0.49%
3/9/2020 610.2 620 626.85 593.3 1.92M -3.91%
3/6/2020 635.05 620 637.9 613 1.57M -0.04%
3/5/2020 635.3 637.9 639.5 626.7 913.45K 0.37%
3/4/2020 632.95 641 642.75 619.25 1.30M -0.88%
3/3/2020 638.55 629 645 618 1.52M 1.74%
3/2/2020 627.6 620.05 647.8 620.05 2.33M 2.37%
2/28/2020 613.05 616 631.8 610 1.79M -4.02%
2/27/2020 638.7 647 647.4 632.6 984.42K -1.25%
2/26/2020 646.8 640.55 652.7 636 1.82M 0.50%
2/25/2020 643.6 634 647.65 631 3.49M 2.70%
 2/24/2020 626.65 619.95 633.95 614 1.97M 0.63%
2/20/2020 622.75 621.2 631.35 620.05 1.23M 0.68%
2/19/2020 618.55 606.8 621 604.6 1.86M 3.01%
2/18/2020 600.5 602.5 603.45 589 2.80M -0.37%
2/17/2020 602.75 613 613.95 600 1.04M -1.46%
2/14/2020 611.65 618.1 623.5 608.85 1.01M -0.96%
2/13/2020 617.55 617.65 621.95 612.15 897.77K -0.02%
2/12/2020 617.65 622.75 622.75 611.6 1.49M -0.19%
2/11/2020 618.85 624 635 615.1 975.44K -0.57%
2/10/2020 622.4 627.9 629 616.1 601.40K -1.21%
2/7/2020 630 632 634.4 626.5 729.67K -0.26%
2/6/2020 631.65 626.8 633.85 623.7 1.83M 1.70%
2/5/2020 621.1 613.4 630 610.7 2.17M 2.15%
2/4/2020 608.05 600 615.7 600 6.57M 2.31%
2/3/2020 594.35 594.85 605 586.05 1.62M 0.53%
2/1/2020 591.2 603 609.85 586 1.23M -1.92%
1/31/2020 602.8 610.5 613.8 600.2 1.17M -0.68%
1/30/2020 606.9 616 617.05 603.8 912.67K -1.48%
1/29/2020 616 618 621.05 611.45 1.67M -0.03%
1/28/2020 616.2 622.15 625 609 1.24M -0.96%
1/27/2020 622.15 622 626.6 616.8 1.38M -0.12%
1/24/2020 622.9 620 627.9 614.05 1.49M 0.49%
1/23/2020 619.85 600.5 621 600.5 3.37M 3.22%
1/22/2020 600.5 604.5 618.6 588.3 13.90M -2.67%
1/21/2020 616.95 623 632.65 612.85 5.33M -1.34%
1/20/2020 625.3 640.1 643.45 622.35 3.54M -2.10%
1/17/2020 638.7 639.5 651.6 637.7 2.59M -0.13%
1/16/2020 639.5 643.7 649.95 638.1 1.23M -0.44%
1/15/2020 642.35 650.3 650.3 637.1 1.64M -1.29%
1/14/2020 650.75 652.95 654.3 643.2 897.47K -0.07%
1/13/2020 651.2 646.05 654.8 646.05 703.39K 0.97%
1/10/2020 644.95 641.5 649 638 1.08M 0.90%
1/9/2020 639.2 635.2 641.6 632.35 1.77M 1.55%
1/8/2020 629.45 636.5 638 624.5 1.87M -1.71%
1/7/2020 640.4 648.25 656.9 639 877.01K -1.04%
1/6/2020 647.15 660 660 642.5 569.45K -2.02%
1/3/2020 660.5 654 665.65 651.15 1.32M 0.92%
1/2/2020 654.45 650 655.75 647.8 435.38K 0.76%
1/1/2020 649.5 649.75 653.35 645.65 492.35K 0.36%
12/31/2019 647.15 652.8 657.55 646.25 481.65K -0.87%
12/30/2019 652.8 648 659 646.6 1.29M 0.94%
12/27/2019 646.7 643.9 650 640.5 662.74K 0.90%
12/26/2019 640.95 649.2 651 640 540.65K -1.10%
12/24/2019 648.1 648.75 653.1 645.2 803.33K -0.27%
12/23/2019 649.85 641.2 652 632.2 1.61M 1.35%
12/20/2019 641.2 649.9 656.25 640 1.11M -0.88%
12/19/2019 646.9 649.25 652.15 643.4 942.61K -0.79%
12/18/2019 652.05 644.8 655 636.05 1.33M 1.50%
12/17/2019 642.4 649 649.15 639.5 809.88K -0.96%
12/16/2019 648.6 656.8 657.75 646.5 601.13K -0.90%
12/13/2019 654.5 653.65 660.05 650.25 895.61K 0.34%
12/12/2019 652.3 640.1 653.5 637.75 1.20M 2.65%
12/11/2019 635.45 645 645 631.1 1.81M -1.85%
12/10/2019 647.4 658.35 658.35 645.1 808.23K -1.67%
12/9/2019 658.4 663.6 665 655.75 557.23K -0.45%
12/6/2019 661.4 670.95 670.95 652.35 993.47K -1.34%
12/5/2019 670.4 674 676.7 666 717.26K -0.36%
12/4/2019 672.8 670 674.25 660.25 869.81K 0.42%
12/3/2019 670 670 675.6 665.35 657.31K -0.20%
12/2/2019 671.35 667.45 673.2 660.2 779.15K 0.58%
11/29/2019 667.45 673.6 677 660 823.89K -0.91%
11/28/2019 673.6 675.1 683.55 670.05 1.33M -0.59%
11/27/2019 677.6 672 680 663.5 1.31M 1.03%
11/26/2019 670.7 669 680.5 661.45 2.52M 0.84%
11/25/2019 665.1 638.55 669.25 637.55 2.18M 4.16%
11/22/2019 638.55 650 653.3 636 1.61M -2.32%
11/21/2019 653.7 671.65 675.7 651 1.47M -2.67%
11/20/2019 671.65 666 675.6 660.45 1.11M 0.89%
11/19/2019 665.75 670.8 673.7 661.8 717.67K -0.24%
11/18/2019 667.35 673.3 677.25 663.05 874.09K -0.82%
11/15/2019 672.85 674.4 682.9 671.1 549.03K 0.10%
11/14/2019 672.2 675.9 683.55 668.15 975.69K -0.31%
11/13/2019 674.3 693.5 704.1 671.7 1.23M -2.65%
11/11/2019 692.65 703.5 708.7 690.1 791.31K -2.10%
11/8/2019 707.5 714.35 717.25 702.8 1.13M -0.35%
11/7/2019 710 694.8 714.6 690.8 2.76M 3.01%
11/6/2019 689.25 687.1 693.9 675.25 828.41K 0.32%
11/5/2019 687.05 695.35 696.9 680.1 829.45K -0.96%
11/4/2019 693.7 689.65 697 685.8 830.62K 0.78%
11/1/2019 688.35 693.9 697.9 687 540.56K -0.51%
10/31/2019 691.85 693 699 685.45 1.43M 0.32%
10/30/2019 689.65 675 697.5 670.05 2.43M 3.21%
10/29/2019 668.2 668.7 672.45 663.6 1.04M 0.07%
10/27/2019 667.75 667.75 667.75 667.75 0.44%
10/25/2019 664.8 650 668.75 650 931.28K -0.76%
10/24/2019 669.9 660 678.65 655 3.27M -0.48%
10/23/2019 673.15 674 682 657.55 4.15M -0.74%
10/22/2019 678.2 690 692.95 670.5 976.61K -1.65%
10/18/2019 689.6 686 694.7 679.7 1.10M 0.55%
10/17/2019 685.8 674 687.15 668.75 1.61M 2.11%
10/16/2019 671.65 670 674 665.2 742.87K 0.71%
10/15/2019 666.9 655.2 675.4 655.2 1.40M 1.99%
10/14/2019 653.9 661.95 664.4 650.55 1.10M -1.03%
10/11/2019 660.7 662.65 667.15 654.3 884.95K -0.29%
10/10/2019 662.65 669.8 669.8 652.05 1.13M -1.31%
10/9/2019 671.45 662.75 676 655.65 785.91K 1.31%
10/7/2019 662.75 682.2 682.6 660 1.11M -2.42%
10/4/2019 679.2 702 708.9 675.35 854.20K -3.25%
10/3/2019 702 708.95 711 697.05 965.45K -1.06%
10/1/2019 709.55 722.8 731.8 702.35 1.60M -1.22%
9/30/2019 718.3 715.9 721.25 709.05 979.64K 0.63%
9/27/2019 713.8 722.9 732.4 710.1 1.08M -0.83%
9/26/2019 719.75 733.95 738.6 709.05 2.03M -1.46%
9/25/2019 730.4 751 751.05 726.1 1.31M -3.51%
9/24/2019 757 731 765.75 715.2 2.20M 3.47%
9/23/2019 731.6 738.25 762.4 721 1.18M 0.54%
9/20/2019 727.65 648 737.4 638.6 3.99M 12.81%
9/19/2019 645.05 650 651.95 634.7 1.25M -0.76%
9/18/2019 650 649 657.5 644.35 910.39K 0.16%
9/17/2019 648.95 672.8 675.1 642.6 1.12M -3.40%
9/16/2019 671.8 669.45 677.3 665.75 530.49K -0.19%
9/13/2019 673.1 670.35 681.5 662.55 1.30M 0.57%
9/12/2019 669.3 668.9 673 665.65 747.89K 0.63%
9/11/2019 665.1 660.8 667.3 653.45 1.41M 0.65%
9/9/2019 660.8 661 662.95 655.5 898.80K 0.14%
9/6/2019 659.85 653 665.35 653 751.11K 1.22%
9/5/2019 651.9 637 654.65 636.8 982.35K 2.50%
9/4/2019 636 654 658.55 627.7 1.74M -2.54%
9/3/2019 652.6 673.6 673.6 649 890.54K -3.90%
8/30/2019 679.05 664.95 684.5 662.5 1.11M 2.18%
8/29/2019 664.55 662 676.7 654.5 1.78M -0.25%
8/28/2019 666.2 663.5 671.85 660 999.47K 0.87%
8/27/2019 660.45 666 670 652 1.77M 1.18%
8/26/2019 652.75 665 672.5 635.45 1.86M 0.86%
8/23/2019 647.2 658 659.4 629 1.67M -1.52%
8/22/2019 657.2 647.5 665 643.35 1.54M 1.01%
8/21/2019 650.65 680.3 687 641.5 2.52M -3.92%
8/20/2019 677.2 666 686.8 666 3.21M 2.03%
8/19/2019 663.7 653.8 671.95 649 1.05M 1.90%
8/16/2019 651.35 652.9 661.5 648 932.24K -0.49%
8/14/2019 654.55 650 659.5 642.3 735.27K 1.03%
8/13/2019 647.9 655.8 665.6 644.4 543.71K -1.38%
8/9/2019 656.95 660 668.95 653.25 1.13M 0.10%
8/8/2019 656.3 648 661.95 640.3 1.16M 1.82%
8/7/2019 644.55 648.75 651.75 637.25 899.99K -0.36%
8/6/2019 646.85 633 650.05 632 1.48M 1.92%
8/5/2019 634.65 640 641.7 623.25 1.75M -1.77%
8/2/2019 646.1 640 652.5 633.6 1.14M -0.25%
8/1/2019 647.75 640.6 654 638.35 1.74M 0.38%
7/31/2019 645.3 633.45 649.35 622.65 1.43M 1.41%
7/30/2019 636.35 659.95 663.8 626.05 3.63M -4.36%
7/29/2019 665.35 674.85 680 647.05 5.80M -4.71%
7/26/2019 698.25 689 704 678.5 1.73M 0.98%
7/25/2019 691.45 695.8 698.7 688.1 990.86K -0.63%
7/24/2019 695.8 711.8 716.65 687.05 1.87M -2.53%
7/23/2019 713.85 722 724.95 708.2 1.13M -1.22%
7/22/2019 722.7 710.05 726.05 706.55 687.67K 0.79%
7/19/2019 717.05 718.2 722.7 705.1 1.22M -0.07%
7/18/2019 717.55 726.15 734.3 712.95 1.12M -1.69%
7/17/2019 729.85 735.95 735.95 728 864.86K -0.86%
7/16/2019 736.2 719 737.75 715.45 1.57M 2.37%
7/15/2019 719.15 713 720.9 706.3 894.96K 1.22%
7/12/2019 710.45 719.05 721.75 709.5 1.49M -1.20%
7/11/2019 719.1 730.9 732.6 704.3 3.29M -1.03%
7/10/2019 726.55 741.8 742 720 1.93M -1.66%
7/9/2019 738.85 750 752 724 1.79M -1.03%
7/8/2019 746.55 761.5 761.95 742.15 2.18M -2.48%
7/5/2019 765.55 788.45 788.45 762.75 1.83M -2.33%
7/4/2019 783.8 794 794 781.7 924.13K -0.84%
7/3/2019 790.45 794 794.9 785.15 644.22K -0.07%
7/2/2019 791 787 796 781.35 649.07K 0.50%
7/1/2019 787.05 790.9 797.5 783.4 1.28M 0.11%
6/28/2019 786.15 795 806.85 782.65 2.06M -1.04%
6/27/2019 794.4 792 797 784.05 1.28M 0.79%
6/26/2019 788.15 782.8 795.9 778.6 894.83K 0.54%
6/25/2019 783.95 782.55 786.25 766.75 847.57K -0.18%
6/24/2019 785.4 781.3 791.35 781 770.38K -0.10%
6/21/2019 786.15 785.75 790.8 775.55 1.06M 0.05%
6/20/2019 785.75 780.2 788 776 776.31K 0.22%
6/19/2019 784 775.15 788 775.15 871.47K 1.23%
6/18/2019 774.45 766 777.15 763.05 769.42K 0.44%
6/17/2019 771.05 777 777 768.3 709.20K -0.86%
6/14/2019 777.75 783.3 784.2 774.9 833.82K -0.73%
6/13/2019 783.5 781 786.75 777.2 762.23K 0.20%
6/12/2019 781.9 789 789 775.55 1.32M -1.37%
6/11/2019 792.75 790.25 796.8 786.1 900.88K 0.09%
6/10/2019 792.05 789.55 797.4 787.7 1.19M 0.43%
6/7/2019 788.65 778.3 793.65 773 1.55M 0.95%
6/6/2019 781.25 777.1 787.75 768.5 1.70M 0.17%
6/4/2019 779.9 762 786.4 762 1.97M 1.29%
6/3/2019 769.95 749.8 772 743.45 1.98M 2.94%
5/31/2019 747.95 722.25 752 722.25 2.68M 3.82%
5/30/2019 720.4 732 733 709.2 3.95M -1.44%
5/29/2019 730.95 723 737.85 713.85 5.54M 0.99%
5/28/2019 723.75 733 735.45 720 2.31M -1.38%
5/27/2019 733.9 741 743.7 731.1 1.37M -1.30%
5/24/2019 743.55 752.85 754.9 739.1 1.29M -1.06%
5/23/2019 751.5 762.55 768.95 738.15 2.41M -0.54%
5/22/2019 755.55 758.25 765.5 748.1 1.31M -0.31%
5/21/2019 757.9 758 766.75 754 1.33M 0.31%
5/20/2019 755.55 747 758.9 737.75 1.91M 2.86%
5/17/2019 734.55 724.8 739 723 2.15M 1.29%
5/16/2019 725.2 722.25 727.65 713.5 1.33M 0.56%
5/15/2019 721.15 723.6 728.9 717.65 1.16M -0.32%
5/14/2019 723.5 735.95 735.95 717.1 1.35M -1.19%
5/13/2019 732.25 731.9 739 728.5 504.11K -0.91%
5/10/2019 739 735 742.55 725.25 1.19M -0.36%
5/9/2019 741.7 727.55 745.7 724.65 769.10K 1.03%
5/8/2019 734.15 739.75 739.9 724.8 1.05M -0.67%
5/7/2019 739.1 752.5 754.7 735.1 1.05M -1.58%
5/6/2019 751 750 767.85 745 928.78K -2.51%
5/3/2019 770.3 766.25 774.35 765.55 814.21K -0.09%
5/2/2019 771 778.8 778.85 765 1.29M -0.47%
4/30/2019 774.65 760 778.25 760 827.11K 1.02%
4/26/2019 766.8 778 778 760.2 334.37K -0.79%
4/25/2019 772.9 778.1 780.5 770.5 1.08M -0.15%
4/24/2019 774.05 765 776 759 1.64M 1.65%
4/23/2019 761.5 762.55 766 755 648.99K 0.01%
4/22/2019 761.45 757.5 764 754 784.84K 0.49%
4/18/2019 757.7 751.15 767.6 751.15 1.34M -0.06%
4/16/2019 758.15 756 760.25 751.35 1.09M 0.84%
4/15/2019 751.85 746.8 754.45 742.05 785.74K 1.25%
4/12/2019 742.6 745 750.9 738.5 1.73M -1.35%
4/11/2019 752.8 756.7 759.9 750.95 558.87K -0.62%
4/10/2019 757.5 756 764.95 752.9 898.79K -0.39%
4/9/2019 760.5 764.1 764.75 752 917.60K -0.47%
4/8/2019 764.1 758.6 766.05 755.75 783.70K 0.57%
4/5/2019 759.8 765 772.4 755.1 1.17M -0.93%
4/4/2019 766.95 767.65 769.5 756.4 727.45K -0.47%
4/3/2019 770.55 765.95 780 764 1.15M 0.80%
4/2/2019 764.45 776.7 779.55 761.2 831.46K -1.44%
4/1/2019 775.65 775 783 767.55 1.05M 0.41%
3/29/2019 772.5 765 780 764.55 1.45M 1.57%
3/28/2019 760.55 753 765 747.6 1.18M 1.50%
3/27/2019 749.3 766.7 766.7 745.3 687.54K -1.12%
3/26/2019 757.8 741 761.25 741 963.59K 2.55%
3/25/2019 738.95 750.2 752.65 736.5 946.51K -2.52%
3/22/2019 758.05 753.6 767.9 753.6 806.22K 0.10%
3/20/2019 757.3 766.1 768 754 809.29K -1.02%
3/19/2019 765.1 754.5 768.3 742.15 979.55K 2.25%
3/18/2019 748.3 745.85 756 741 882.29K 0.43%
3/15/2019 745.1 747.3 754 742 1.68M -0.28%
3/14/2019 747.2 769.85 772 745.1 1.98M -2.53%
3/13/2019 766.6 769 776.75 758.6 2.01M 0.15%
3/12/2019 765.45 748.7 769.9 746.6 2.54M 3.08%
3/11/2019 742.6 729.45 746 728.5 2.08M 2.03%
3/8/2019 727.85 719.7 729.5 717.65 1.19M 1.31%
3/7/2019 718.45 714 728 711.15 1.07M 0.67%
3/6/2019 713.7 722.8 730.95 711.7 1.22M -0.99%
3/5/2019 720.85 707.55 723.9 705.1 1.22M 1.88%
 3/1/2019 707.55 717.5 727 705.1 1.37M -1.09%
2/28/2019 715.35 696 718.5 695.55 2.10M 3.20%
2/27/2019 693.2 698.7 712.45 690.05 1.29M -0.16%
2/26/2019 694.3 695 703.9 689.35 985.97K -1.21%
2/25/2019 702.8 699 705 690 699.54K 0.96%
2/22/2019 696.1 696.1 705.8 692.55 1.01M -0.38%
2/21/2019 698.75 698.5 702.95 691.1 983.59K 0.52%
2/20/2019 695.15 680 699 674 1.04M 2.69%
2/19/2019 676.95 686 695.6 672.4 1.19M -1.41%
2/18/2019 686.6 690 690 665.45 1.64M -0.30%
2/15/2019 688.65 695.8 697.95 675.25 1.12M -0.79%
2/14/2019 694.15 703.45 704.8 689.25 904.85K -1.32%
2/13/2019 703.45 708.05 710.4 698.3 1.01M -0.71%
2/12/2019 708.5 726 733.45 705.5 1.25M -2.05%
2/11/2019 723.35 741 743.25 718.1 968.29K -2.68%
2/8/2019 743.3 749 753.25 740.6 1.32M -0.65%
2/7/2019 748.15 736.9 754.25 735.1 1.59M 1.44%
2/6/2019 737.5 735.4 744.7 726.05 1.64M 0.92%
2/5/2019 730.8 735 739.8 725 892.73K -0.65%
2/4/2019 735.55 740 746 726.1 2.23M -0.22%
2/1/2019 737.15 715 739.9 711 1.94M 3.32%
1/31/2019 713.45 705.4 716.25 692.1 1.70M 1.44%
1/30/2019 703.35 704.9 708.15 696 861.62K 0.34%
1/29/2019 700.95 698 704.2 688.55 962.38K 0.32%
1/28/2019 698.7 711 713.05 686.35 1.43M -1.33%
1/25/2019 708.15 700.25 724.6 700.25 1.99M 0.79%
1/24/2019 702.6 696.2 707.5 695.6 1.17M 0.92%
1/23/2019 696.2 721 721.05 691 2.68M -2.20%
1/22/2019 711.85 679.7 721 670.6 5.96M 5.04%
1/21/2019 677.7 679.25 685.55 673 813.36K 0.03%
1/18/2019 677.5 677.55 686 671.45 1.30M 0.20%
1/17/2019 676.15 684.7 685.75 674.2 969.50K -1.07%
1/16/2019 683.45 682.45 689 680.15 676.88K 0.35%
1/15/2019 681.1 691.25 693.5 678.35 1.04M -1.08%
1/14/2019 688.55 686 690.55 683.45 515.60K 0.07%
1/11/2019 688.05 688 690.8 681.15 526.76K 0.00%
1/10/2019 688.05 682.95 690.55 676 985.38K 0.92%
1/9/2019 681.75 672 684.35 672 877.12K 1.80%
1/8/2019 669.7 694 696.9 667.05 1.69M -3.44%
1/7/2019 693.55 684.05 695.75 683.1 657.81K 2.21%
1/4/2019 678.55 683.2 688.9 672.95 1.26M -0.42%
1/3/2019 681.4 693 697.45 677.8 914.50K -1.50%
1/2/2019 691.8 692 703 690 1.23M -0.43%
1/1/2019 694.8 694.4 697.5 686.5 413.34K 0.48%
12/31/2018 691.5 693 697.9 688.9 485.61K 0.20%
12/28/2018 690.1 686.05 696.6 684.05 706.89K 0.77%
12/27/2018 684.85 682.4 692.55 678 1.48M 1.13%
12/26/2018 677.2 665.4 679.25 655 1.03M 1.39%
12/24/2018 667.9 686.95 690.9 666.1 964.05K -3.41%
12/21/2018 691.5 704.95 716.5 689.4 1.61M -1.87%
12/20/2018 704.7 698 708 696.1 822.02K -0.05%
12/19/2018 705.05 702.25 712.45 697 1.78M 0.44%
12/18/2018 701.95 703.85 703.85 693.25 1.07M -0.62%
12/17/2018 706.35 717.85 717.85 701 753.94K -0.72%
12/14/2018 711.45 700.2 715.9 700 1.02M 0.89%
12/13/2018 705.15 705.25 711 695 728.55K 0.05%
12/12/2018 704.8 691 709.35 687.55 1.42M 1.94%
12/11/2018 691.4 660 696.45 660 818.93K 3.81%
12/10/2018 666.05 662 674 661.4 732.91K -1.57%
12/7/2018 676.7 676.2 682.85 673.65 722.32K 0.36%
12/6/2018 674.25 691 691 672.1 829.85K -2.92%
12/5/2018 694.5 693 698 685.25 575.47K -0.69%
12/4/2018 699.3 688.15 703.45 688.15 1.33M 1.04%
12/3/2018 692.1 687.45 697 681.95 802.84K 1.08%
11/30/2018 684.7 693.85 707 675.8 3.59M -0.70%
11/29/2018 689.55 670 693.05 670 1.36M 3.13%
11/28/2018 668.6 656.05 673.85 656.05 884.88K 1.42%
11/27/2018 659.25 659.3 667.8 652.4 1.04M -0.19%
11/26/2018 660.5 662 666.25 652 557.93K -0.13%
11/22/2018 661.35 668 672.25 659.65 677.60K -1.26%
11/21/2018 669.8 678 682.5 665.75 633.81K -1.17%
11/20/2018 677.7 683.9 685.5 675.05 709.54K -0.99%
11/19/2018 684.5 674.7 686.5 669.4 872.28K 1.53%
11/16/2018 674.2 687.1 687.45 664.3 937.99K -1.73%
11/15/2018 686.05 672.8 688.5 672 2.51M 2.00%
11/14/2018 672.6 669.2 677 666.5 1.39M 0.97%
11/13/2018 666.15 649 669.7 648 2.73M 2.31%
11/12/2018 651.1 649.5 658.65 644.15 1.29M 0.70%
11/9/2018 646.55 649.55 655 642.3 920.57K -0.26%
11/7/2018 648.25 650 654.25 646 79.73K 0.12%
11/6/2018 647.45 649.9 657 640 787.11K 0.09%
11/5/2018 646.9 645.85 656.9 638.25 1.10M 0.12%
11/2/2018 646.15 649 654.4 639 925.85K 0.18%
11/1/2018 645 647 662.5 641.1 1.62M -0.12%
10/31/2018 645.8 637.6 649.5 633.75 1.52M 1.78%
10/30/2018 634.5 623.8 639 622.3 1.73M 2.42%
10/29/2018 619.5 609.4 622 600.1 1.34M 2.76%
10/26/2018 602.85 599.2 610 588.65 1.11M 0.59%
10/25/2018 599.3 593.05 607.95 591.1 1.22M -0.33%
10/24/2018 601.3 598.95 608.45 592.45 1.38M 0.41%
10/23/2018 598.85 580 602.9 579.2 1.09M 1.61%
10/22/2018 589.35 605 610.2 585 1.54M -1.31%
10/19/2018 597.15 550 613 549.85 3.68M 1.75%
10/17/2018 586.9 614.85 619.6 579.05 3.31M -3.46%
10/16/2018 607.95 604.9 623.65 601.05 2.14M 1.37%
10/15/2018 599.75 602.9 603.5 578.9 1.02M 0.67%
10/12/2018 595.75 585 601.35 585 1.21M 2.72%
10/11/2018 579.95 592 598.95 570.7 1.89M -5.11%
10/10/2018 611.2 563 614 561.45 1.90M 8.40%
10/9/2018 563.85 572 582 553.25 1.09M -1.06%
10/8/2018 569.9 591 599.55 562.05 1.36M -4.15%
10/5/2018 594.55 605 605 586.35 1.52M -1.84%
10/4/2018 605.7 603.2 613.6 595.2 1.30M -1.17%
10/3/2018 612.9 595.5 623 586.55 2.65M 2.98%
10/1/2018 595.15 591.4 601.65 554.15 3.09M 0.11%
9/28/2018 594.5 617 619.8 581.85 1.55M -2.95%
9/27/2018 612.6 640 642 608.1 2.41M -5.24%
9/26/2018 646.5 633 649.05 620.25 1.03M 2.93%
9/25/2018 628.1 624.95 635.9 605.4 896.55K 0.36%
9/24/2018 625.85 634 639.8 620.5 750.07K -1.45%
9/21/2018 635.05 646.8 659.8 626.75 2.00M -1.73%
9/19/2018 646.25 650.25 653.25 640.85 658.51K -0.06%
9/18/2018 646.65 663.4 668 645.1 881.79K -3.04%
9/17/2018 666.9 655 672.4 647.1 795.98K 1.11%
9/14/2018 659.6 650 665.85 648.55 1.14M 1.99%
9/12/2018 646.7 635.9 649.95 627.15 1.57M 2.23%
9/11/2018 632.6 644 653.5 631 1.85M -1.36%
9/10/2018 641.35 670 670 639.4 1.77M -4.78%
9/7/2018 673.55 684 684 667.1 975.05K -0.80%
9/6/2018 679 665.7 682.7 656 1.06M 2.82%
9/5/2018 660.4 670 670 646 2.12M -1.26%
9/4/2018 668.8 713.85 713.85 664.95 2.05M -6.64%
9/3/2018 716.4 722 728.75 707.2 1.16M -1.22%
8/31/2018 725.25 719 726.9 709.05 1.28M 0.82%
8/30/2018 719.35 710 722 706.05 1.05M 0.75%
8/29/2018 714 719.8 726.75 710.9 1.01M -0.34%
8/28/2018 716.45 719 721.9 713.25 900.64K -0.49%
8/27/2018 719.95 701.4 721.95 701.4 1.18M 2.89%
8/24/2018 699.7 706.4 706.4 693.4 737.63K -1.07%
8/23/2018 707.25 699.7 708.8 692.05 1.03M 1.08%
8/21/2018 699.7 694.95 702.9 684.4 1.88M 1.38%
8/20/2018 690.15 680 698.25 680 1.25M 1.65%
8/17/2018 678.95 685 686.3 675 890.01K -0.37%
8/16/2018 681.45 678.1 698.45 678.1 1.91M -0.65%
8/14/2018 685.9 677.05 688.55 673.55 1.26M 1.40%
8/13/2018 676.4 669.85 682.15 663 1.10M 0.43%
8/10/2018 673.5 685.1 685.8 667.4 1.30M -2.01%
8/9/2018 687.3 678.55 691.3 673.6 1.25M 0.86%
8/8/2018 681.45 679.8 684.8 670.45 1.60M 0.58%
8/7/2018 677.55 659.4 683.05 651 1.77M 3.02%
8/6/2018 657.7 645.65 659.8 645.65 1.71M 2.21%
8/3/2018 643.45 636.05 647 634.45 925.36K 1.00%
8/2/2018 637.05 632 643 624.75 1.58M 0.77%
8/1/2018 632.2 636.75 638.4 627.25 905.53K -0.35%
7/31/2018 634.4 624.25 636 618 1.31M 1.37%
7/30/2018 625.8 624 628.7 617.55 744.72K 0.12%
7/27/2018 625.05 614.6 629 611 1.57M 1.68%
7/26/2018 614.75 602.1 631.1 602.05 3.79M 1.98%
7/25/2018 602.8 601 616 599.25 2.93M 0.70%
7/24/2018 598.6 613.2 625.45 595.6 4.93M -1.88%
7/23/2018 610.05 574.95 615 574.95 10.65M 8.86%
7/20/2018 560.4 563.95 572.9 554.6 2.20M -0.24%
7/19/2018 561.75 564.9 574.9 559.2 1.72M 0.09%
7/18/2018 561.25 559 565.5 556.85 728.01K 1.13%
7/17/2018 555 563 567.5 544.5 1.47M -0.90%
7/16/2018 560.05 560.2 569.8 553 1.70M -0.03%
7/13/2018 560.2 561.35 567.2 555.6 531.92K -0.23%
7/12/2018 561.5 569.65 573.55 556 764.72K -0.94%
7/11/2018 566.8 574.4 581 565.05 1.48M -1.25%
7/10/2018 573.95 556.8 576.2 552.7 2.06M 3.71%
7/9/2018 553.4 553 558.8 551.2 399.29K 0.44%
7/6/2018 551 546.8 553 539.6 711.61K 0.96%
7/5/2018 545.75 545.05 553.65 541.55 942.43K -0.30%
7/4/2018 547.4 540.05 550.9 535.6 602.90K 0.72%
7/3/2018 543.5 533 548 532.65 552.37K 2.02%
7/2/2018 532.75 545.8 545.8 530.5 495.67K -1.95%
6/29/2018 543.35 524.4 545.7 523.1 1.42M 3.91%
6/28/2018 522.9 535 535 520.1 1.36M -2.71%
6/27/2018 537.45 533 543 533 1.43M 0.86%
6/26/2018 532.85 532 539.4 531.05 810.26K -0.46%
6/25/2018 535.3 541.65 547.45 532.5 726.80K -1.35%
6/22/2018 542.65 534.6 544.7 530.05 1.15M 1.84%
6/21/2018 532.85 539.6 542.8 531.3 838.32K -0.38%
6/20/2018 534.9 539.35 544.3 533.05 908.59K -0.83%
6/19/2018 539.35 547 547.35 537.35 533.20K -1.46%
6/18/2018 547.35 558 562.9 545.65 573.20K -1.46%
6/15/2018 555.45 549.45 559.4 536.9 1.08M 1.32%
6/14/2018 548.2 558 560 543.2 1.05M -2.01%
6/13/2018 559.45 560 566.3 555.75 1.56M 0.30%
6/12/2018 557.75 560.7 563.15 552.6 1.11M -0.17%
6/11/2018 558.7 556.45 569.85 555.2 1.91M 1.05%
6/8/2018 552.9 548.6 555 547 1.08M 1.02%
6/7/2018 547.3 538.45 551 535.65 1.01M 2.64%
6/6/2018 533.2 527.7 534.8 522.1 981.44K 0.88%
6/5/2018 528.55 537 537 523.1 1.01M -1.50%
6/4/2018 536.6 540.3 546.75 535.25 685.76K -0.45%
6/1/2018 539.05 544.75 549.05 533.2 890.10K -0.94%
5/31/2018 544.15 563 563 542.9 1.52M -2.51%
5/30/2018 558.15 547.95 559.75 536.85 1.38M 1.72%
5/29/2018 548.7 567.2 569.45 547.2 2.03M -2.55%
5/28/2018 563.05 547.5 564.8 545.15 2.25M 3.78%
5/25/2018 542.55 536.05 544.4 533.25 1.10M 1.51%
5/24/2018 534.5 542.1 545.35 531.2 839.88K -1.70%
5/23/2018 543.75 547.6 551.45 541 1.28M -0.97%
5/22/2018 549.1 522.5 552 519 2.10M 4.75%
5/21/2018 524.2 521 530 514.7 1.14M 0.18%
5/18/2018 523.25 538 538 519.4 981.25K -3.09%
5/17/2018 539.95 545.8 551.75 538 787.95K -1.14%
5/16/2018 546.15 542 548 537.65 798.51K 0.36%
5/15/2018 544.2 543.05 549.7 537.2 750.91K -0.09%
5/14/2018 544.7 551.85 554.95 541.15 1.62M -0.51%
5/11/2018 547.5 542.2 560.6 540 4.73M 1.81%
5/10/2018 537.75 556 557.2 535.1 1.31M -2.92%
5/9/2018 553.9 545.05 561 545.05 1.98M 1.09%
5/8/2018 547.95 549.05 553.1 543.3 725.37K -0.01%
5/7/2018 548 544.95 552.2 541.1 1.26M 1.41%
5/4/2018 540.4 525 543.35 521.35 1.89M 2.48%
5/3/2018 527.3 542.5 546 525.35 849.46K -2.90%
5/2/2018 543.05 548.45 553.6 533.95 1.08M -0.77%
4/30/2018 547.25 556 557 546.1 1.25M -0.45%
4/27/2018 549.75 547 556 544.5 827.79K 0.87%
4/26/2018 545 540 547.4 537.5 709.32K 1.20%
4/25/2018 538.55 538.8 544.65 536.55 561.26K -0.46%
4/24/2018 541.05 545.3 547 538.4 529.75K -0.92%
4/23/2018 546.1 549.9 551.9 543.95 899.04K -0.39%
4/20/2018 548.25 551.9 559.2 544.7 1.90M -0.65%
4/19/2018 551.85 547.9 553.45 543.65 616.12K 0.84%
4/18/2018 547.25 552.7 554.8 545.65 1.13M -0.55%
4/17/2018 550.25 547.2 554.25 544.95 943.21K 0.78%
4/16/2018 546 543.45 551.45 541.2 749.45K -0.18%
4/13/2018 547 551.8 555 545.05 1.72M -0.23%
4/12/2018 548.25 530 551 527.7 2.29M 3.28%
4/11/2018 530.85 535.5 536.05 527.1 641.61K -0.71%
4/10/2018 534.65 537 538.4 526.55 580.11K 0.07%
4/9/2018 534.25 533.1 539.4 530 1.15M 0.21%
4/6/2018 533.15 515 535 512.65 2.91M 4.00%
4/5/2018 512.65 510 516.2 508.85 1.96M 1.65%
4/4/2018 504.35 509.9 513 503 1.91M -0.72%
4/3/2018 508 506.85 509.7 500 1.22M 0.08%
4/2/2018 507.6 489.05 509.4 483.65 1.44M 4.05%
3/28/2018 487.85 492.15 495.65 486.2 1.08M -1.30%
3/27/2018 494.3 494.1 497.6 492 1.45M 0.64%
3/26/2018 491.15 493 494 487.8 1.21M -0.30%
3/23/2018 492.65 489.9 496.45 486.65 814.89K -0.66%
3/22/2018 495.9 499.4 502 493.35 644.33K -0.58%
3/21/2018 498.8 502 508 496.4 878.70K -0.04%
3/20/2018 499 502 502.95 494.7 1.37M -1.48%
3/19/2018 506.5 517.5 520.8 502 951.14K -1.96%
3/16/2018 516.6 522.9 525 515.15 1.50M -0.80%
3/15/2018 520.75 521 527.7 518.4 1.59M 0.71%
3/14/2018 517.1 516.5 523 512.45 1.33M 0.54%
3/13/2018 514.3 503.25 518.75 503.25 1.19M 1.80%
3/12/2018 505.2 508 510.3 500.55 744.39K 0.39%
3/9/2018 503.25 505 507.75 500.4 525.58K 0.14%
3/8/2018 502.55 504.1 506.8 490 1.05M 0.27%
3/7/2018 501.2 501.7 506 497.15 865.18K 0.18%
3/6/2018 500.3 511.8 512.85 496.4 717.76K -1.35%
3/5/2018 507.15 511 511.2 501 905.06K -0.80%
3/1/2018 511.25 507.65 522.3 507.65 1.43M 0.71%
2/28/2018 507.65 506.6 512.35 505.05 612.09K -0.87%
2/27/2018 512.1 514.5 519.9 507.7 738.02K -0.19%
2/26/2018 513.05 509 516.5 509 570.42K 1.05%
2/23/2018 507.7 497 509.35 495.2 1.10M 2.52%
2/22/2018 495.2 505 507.6 492.7 1.70M -2.20%
2/21/2018 506.35 510.85 511.6 500.2 720.50K -0.45%
2/20/2018 508.65 508.85 511.9 502.8 544.61K 0.91%
2/19/2018 504.05 508.95 508.95 498.1 1.20M -0.04%
2/16/2018 504.25 519.8 520.3 499.85 1.30M -2.32%
2/15/2018 516.25 515.1 525.8 512.2 1.30M 0.36%
2/14/2018 514.4 516.5 521.2 511.7 715.02K -0.32%
2/12/2018 516.05 519.2 521.6 512.4 724.60K 0.16%
2/9/2018 515.25 503.1 521 503.1 891.99K -1.08%
2/8/2018 520.9 510.55 523 507.05 998.08K 3.31%
2/7/2018 504.2 511 519.2 488 2.06M -0.32%
2/6/2018 505.8 474.95 509.95 450 2.05M 1.35%
2/5/2018 499.05 509.9 515.8 493.55 1.54M -2.07%
2/2/2018 509.6 519 523.5 504.65 1.09M -3.01%
2/1/2018 525.4 525.8 532.7 511.2 1.73M 0.58%
1/31/2018 522.35 540 540 518.1 7.29M -5.52%
1/30/2018 552.85 575.35 576.95 552 1.05M -3.94%
1/29/2018 575.5 582 592.5 573.8 1.63M -0.87%
1/25/2018 580.55 575 590.5 573.8 2.12M 0.75%
1/24/2018 576.25 584.9 585 572.4 1.35M -1.35%
1/23/2018 584.15 565 587.75 563.1 4.40M 5.70%
1/22/2018 552.65 548.6 564.15 538.7 2.57M 0.92%
1/19/2018 547.6 548 551.1 539.6 977.34K -0.82%
1/18/2018 552.1 562.75 563.35 546.1 377.51K -1.30%
1/17/2018 559.35 555.5 560.8 543.05 575.56K 0.48%
1/16/2018 556.7 562 563.9 552.45 818.38K -0.32%
1/15/2018 558.5 548 559.9 548 907.13K 1.71%
1/12/2018 549.1 549.5 552.55 545.5 873.03K 0.05%
1/11/2018 548.8 549 554.85 546.25 550.62K -0.16%
1/10/2018 549.7 551.75 556.35 545 1.26M -0.46%
1/9/2018 552.25 561.5 561.5 549.5 757.84K -1.93%
1/8/2018 563.1 566.5 571.5 560.9 893.26K -0.52%
1/5/2018 566.05 565 575.9 563.8 1.64M 0.57%
1/4/2018 562.85 558 563.9 552.45 1.18M 1.30%
1/3/2018 555.65 551 560.35 548.5 968.65K 1.17%
 1/2/2018 549.25 555 557.65 545.3 685.58K -0.94%
1/1/2018 554.45 566.7 566.7 552 466.72K -1.42%
12/29/2017 562.45 554 569.9 550.65 2.13M 2.17%
12/28/2017 550.5 549.95 552.5 545.5 552.17K 0.18%
12/27/2017 549.5 550 554.1 546.25 514.01K -0.09%
12/26/2017 550 549.95 556.35 548.5 560.12K -0.01%
12/22/2017 550.05 550 554.7 545.7 852.55K 0.18%
12/21/2017 549.05 557 560 546.3 2.50M -1.71%
12/20/2017 558.6 554.5 560.95 549.35 1.06M 0.84%
12/19/2017 553.95 551.6 555.35 549.2 838.89K 0.49%
12/18/2017 551.25 552 561.85 536 1.05M -0.87%
12/15/2017 556.1 547 559 544 1.67M 2.58%
12/14/2017 542.1 537 543.5 529 898.61K 1.30%
12/13/2017 535.15 545.95 546.55 533 1.09M -2.04%
12/12/2017 546.3 538.5 553.25 535.5 2.71M 1.41%
12/11/2017 538.7 540 543 535.1 1.07M 0.30%
12/8/2017 537.1 529.7 540 526.2 3.22M 2.16%
12/7/2017 525.75 514 527 511.05 1.87M 3.06%
12/6/2017 510.15 507.15 516.7 504.4 977.76K 0.75%
12/5/2017 506.35 512 513.3 502.6 714.59K -1.08%
12/4/2017 511.9 510.3 515.75 503.75 870.06K 0.71%
12/1/2017 508.3 510.95 516 505.55 771.25K -0.20%
11/30/2017 509.3 519.75 522.6 506.95 1.56M -2.35%
11/29/2017 521.55 520 525.2 516.6 782.89K 0.50%
11/28/2017 518.95 520 527.9 516.5 1.17M -0.34%
11/27/2017 520.7 519.85 527.4 510.3 1.90M 0.23%
11/24/2017 519.5 510.3 520.1 508.4 1.67M 2.80%
11/23/2017 505.35 500 512 494.3 1.40M 1.07%
11/22/2017 500 506 506.7 497.1 878.50K -1.15%
11/21/2017 505.8 511.65 514 502.95 588.82K -0.96%
11/20/2017 510.7 507.2 515.85 506.45 639.36K 0.57%
11/17/2017 507.8 503 511 501.5 696.88K 1.92%
11/16/2017 498.25 506 506.75 496.7 768.84K -1.41%
11/15/2017 505.4 512.1 513.95 502.3 644.02K -1.24%
11/14/2017 511.75 517.45 517.45 508.15 920.50K 0.34%
11/13/2017 510 509.7 519.3 505.2 1.72M 1.68%
11/10/2017 501.55 518.1 522.3 498.2 1.98M -2.93%
11/9/2017 516.7 506.9 517.25 506.3 2.52M 2.58%
11/8/2017 503.7 503.15 513.45 498.75 2.01M 0.24%
11/7/2017 502.5 501 509.6 493.45 2.29M 0.58%
11/6/2017 499.6 491.6 502.6 487.15 1.11M 1.22%
11/3/2017 493.6 500.9 501.55 491.3 895.26K -0.52%
11/2/2017 496.2 493 502.5 492.6 1.45M 0.90%
11/1/2017 491.75 486.05 494.5 486.05 1.21M 1.44%
10/31/2017 484.75 492.9 492.9 483.1 1.31M -0.99%
10/30/2017 489.6 487.95 495.5 485.3 1.69M 1.49%
10/27/2017 482.4 486.1 488.75 479.5 2.23M -0.37%
10/26/2017 484.2 495 497.4 480.5 3.28M -1.95%
10/25/2017 493.85 508 510 487.1 2.84M -1.90%
10/24/2017 503.4 536.9 536.9 499.5 6.28M -7.03%
10/23/2017 541.45 550 564.6 539.05 5.81M -1.08%
10/19/2017 547.35 545 552 544.15 212.69K 0.40%
10/18/2017 545.15 549.7 553.9 542.6 2.77M -0.58%
10/17/2017 548.35 542.6 550.4 540.05 835.65K 0.78%
10/16/2017 544.1 544.85 547.35 538.4 1.17M 0.55%
10/13/2017 541.1 535.1 545.75 533.45 3.43M 1.80%
10/12/2017 531.55 528 532.75 522 1.18M 0.78%
10/11/2017 527.45 535 537.5 519.3 1.97M -1.09%
10/10/2017 533.25 505 534.45 505 2.93M 5.19%
10/9/2017 506.95 511.9 511.95 504.55 527.15K -0.63%
10/6/2017 510.15 508.8 512.5 505 477.80K 0.74%
10/5/2017 506.4 506 512.8 504.25 685.62K 0.15%
10/4/2017 505.65 494.25 508.15 491.35 1.34M 2.12%
10/3/2017 495.15 488 497.5 487.3 1.18M 2.48%
9/29/2017 483.15 472 488.75 472 1.07M 2.35%
9/28/2017 472.05 476.5 483 469.55 1.24M -0.86%
9/27/2017 476.15 494.7 496 470.8 706.84K -3.09%
9/26/2017 491.35 490 497.6 488 783.72K 0.29%
9/25/2017 489.95 494 497.75 482.45 948.38K -1.11%
9/22/2017 495.45 509.85 509.85 490.1 1.85M -2.87%
9/21/2017 510.1 517 521.45 505.65 1.71M -1.01%
9/20/2017 515.3 514.7 519.9 511.5 1.34M 1.02%
9/19/2017 510.1 507.35 514.85 507.35 483.92K -0.26%
9/18/2017 511.45 512.75 516.85 510.1 900.44K 0.90%
9/15/2017 506.9 504.85 508.9 499.05 1.12M 0.41%
9/14/2017 504.85 504.95 509.4 500.5 705.89K 0.68%
9/13/2017 501.45 507 516.8 498.5 1.49M -0.92%
9/12/2017 506.1 499 509.5 492 2.31M 1.92%
9/11/2017 496.55 491 503 489 1.70M 1.69%
9/8/2017 488.3 492.35 494.9 484.15 430.58K -0.99%
9/7/2017 493.2 502.85 502.85 492.5 529.33K 0.04%
9/6/2017 493 490.25 499 487.55 680.03K 0.02%
9/5/2017 492.9 495.5 497.4 488.85 674.57K 0.01%
9/4/2017 492.85 490.4 495.85 483.25 827.53K 1.23%
9/1/2017 486.85 488.55 494.3 484.7 775.58K -0.31%
8/31/2017 488.35 485.55 491.4 483.45 813.67K 0.65%
8/30/2017 485.2 484.4 487.1 481.8 503.21K 0.82%
8/29/2017 481.25 488.9 490.55 477.25 596.18K -1.66%
8/28/2017 489.35 487.15 495.85 486.65 942.08K 0.45%
8/24/2017 487.15 475 489.9 471 892.17K 2.46%
8/23/2017 475.45 475 479.1 470.7 533.95K 0.51%
8/22/2017 473.05 475.35 480.95 468.35 852.42K -0.30%
8/21/2017 474.45 480 483.85 471.3 671.55K -0.79%
8/18/2017 478.25 468 480.05 464.3 1.32M 1.14%
8/17/2017 472.85 466.95 475 464.3 1.43M 1.76%
8/16/2017 464.65 480 481.1 458.85 1.53M -2.40%
8/14/2017 476.1 464.9 478.5 461.45 711.53K 3.80%
8/11/2017 458.65 459.3 469.9 453.85 1.20M -1.08%
8/10/2017 463.65 496.2 497.7 454.2 2.01M -6.89%
8/9/2017 497.95 486.8 501.9 480.6 1.57M 2.64%
8/8/2017 485.15 496.4 498.75 481.4 571.11K -1.97%
8/7/2017 494.9 495.1 499.95 492.55 882.19K 0.48%
8/4/2017 492.55 486.95 494.55 486.8 1.64M 1.32%
8/3/2017 486.15 476 489.7 471.15 2.15M 2.82%
8/2/2017 472.8 469 474.35 465.3 953.91K 1.11%
8/1/2017 467.6 473.2 475.35 466 1.17M -1.10%
7/31/2017 472.8 480 484.2 471.5 1.30M -1.16%
7/28/2017 478.35 460.9 480 459.1 1.54M 3.64%
7/27/2017 461.55 461.4 463.65 456.1 711.59K 0.03%
7/26/2017 461.4 457.25 462.35 451.3 1.88M 0.90%
7/25/2017 457.3 463.45 463.45 453.4 1.13M -0.71%
7/24/2017 460.55 466.4 466.4 459.1 880.89K -0.31%
7/21/2017 462 464.9 467.4 456.85 1.50M -0.29%
7/20/2017 463.35 469 469 459.4 865.46K -0.72%
7/19/2017 466.7 459.9 484.2 453.9 6.83M 1.63%
7/18/2017 459.2 462 466.8 455.05 1.26M -1.44%
7/17/2017 465.9 477.05 477.85 462.95 870.81K -2.32%
7/14/2017 476.95 480.2 483.25 474.25 396.80K -0.83%
7/13/2017 480.95 481 484.15 477.45 635.24K 0.61%
7/12/2017 478.05 480.15 485.55 470.4 690.51K -0.08%
7/11/2017 478.45 476.45 483.85 471.5 830.98K 0.83%
7/10/2017 474.5 470.55 479.9 469.45 83.42K 1.16%
7/7/2017 469.05 472.5 475.3 468 575.66K -1.47%
7/6/2017 476.05 472.95 479.9 472 681.44K 0.88%
7/5/2017 471.9 462.2 473 459.55 839.20K 1.91%
7/4/2017 463.05 463.45 468.45 461.15 548.44K -0.39%
7/3/2017 464.85 460 467 455.55 1.28M 1.05%
6/30/2017 460 445 462.45 440.85 1.44M 2.32%
6/29/2017 449.55 463 468.6 446.25 1.43M -2.78%
6/28/2017 462.4 472.5 473.9 459.45 991.29K -1.64%
6/27/2017 470.1 464 474.2 453 1.45M 1.38%
6/23/2017 463.7 472.5 473.95 457.05 620.37K -1.94%
6/22/2017 472.85 482 483.95 469.65 404.03K -1.71%
6/21/2017 481.1 481.7 483.7 477.5 721.21K -0.69%
6/20/2017 484.45 481.05 487.45 481 822.48K 0.71%
6/19/2017 481.05 491.1 495.75 479.45 554.39K -2.08%
6/16/2017 491.25 488.95 495 486.5 810.56K 0.99%
6/15/2017 486.45 490.25 494.45 482.6 896.99K -1.32%
6/14/2017 492.95 496.7 499.05 488.55 663.73K -0.83%
6/13/2017 497.1 498.2 503.35 494.4 499.68K -0.43%
6/12/2017 499.25 504.05 504.1 495.65 400.58K -1.40%
6/9/2017 506.35 504.4 507.9 499.2 389.17K 0.37%
6/8/2017 504.5 507.6 511.5 502.15 756.77K -0.46%
6/7/2017 506.85 504.7 508 498.95 1.40M 1.44%
 6/6/2017 499.65 487 507.9 482.05 2.27M 2.85%
6/5/2017 485.8 484 489.8 479.05 726.28K 0.64%
6/2/2017 482.7 489 489 479.25 665.13K -0.49%
6/1/2017 485.1 491.65 491.65 476.45 996.62K -0.47%
5/31/2017 487.4 474.4 491.95 473.5 1.87M 3.49%
5/30/2017 470.95 461.9 478.6 453.7 961.55K 2.45%
5/29/2017 459.7 473.2 479 457.55 788.45K -2.87%
5/26/2017 473.3 459.7 475.5 455.5 1.31M 2.84%
5/25/2017 460.25 445.6 462.8 433.6 3.12M 4.44%
5/24/2017 440.7 452 459.8 438.25 2.00M -2.09%
5/23/2017 450.1 472 472.65 448.1 2.98M -5.47%
5/22/2017 476.15 488.15 488.6 474.55 1.12M -1.97%
5/19/2017 485.7 507 507 480.2 1.18M -2.18%
5/18/2017 496.5 506.7 506.7 494.55 873.10K -2.54%
5/17/2017 509.45 519.7 519.7 506.2 1.42M -1.67%
5/16/2017 518.1 515 522.45 514.15 1.44M 0.80%
5/15/2017 514 514.95 517.75 508.9 745.83K 0.20%
5/12/2017 512.95 510.05 520.3 500.4 1.91M -0.03%
5/11/2017 513.1 506.4 526.3 498.6 5.73M 2.18%
5/10/2017 502.15 496 504.8 494.9 1.05M 1.72%
5/9/2017 493.65 494.85 495.5 488.1 986.71K 0.62%
5/8/2017 490.6 486.75 502.6 485.8 1.28M 0.79%
5/5/2017 486.75 488 488.9 479.6 1.09M -0.27%
5/4/2017 488.05 475.1 490.2 473.2 1.09M 2.60%
5/3/2017 475.7 479.5 482.5 471.45 675.50K -0.69%
5/2/2017 479 483.9 488.35 474.6 910.53K -1.01%
4/28/2017 483.9 475.4 488.7 474.1 973.56K 1.34%
4/27/2017 477.5 486 487 475.25 850.96K -1.55%
4/26/2017 485 485 490.05 481.5 936.86K -0.07%
4/25/2017 485.35 486.85 489.35 482.6 464.34K 0.25%
4/24/2017 484.15 487.5 494.6 482.85 842.12K -1.31%
4/21/2017 490.6 497 497 486.65 511.77K -0.46%
4/20/2017 492.85 481.15 499.45 480.8 1.08M 1.51%
4/19/2017 485.5 481.1 489.5 480.15 551.80K 0.57%
4/18/2017 482.75 488 491 478.65 569.39K -0.96%
4/17/2017 487.45 486.1 489.6 484 331.07K 0.27%
4/13/2017 486.15 488.25 493.6 483.8 608.72K -0.63%
4/12/2017 489.25 478 491.2 476 1.61M 1.68%
4/11/2017 481.15 473 483.4 470.9 1.00M 1.86%
4/10/2017 472.35 475 475.75 466 886.90K 0.21%
4/7/2017 471.35 461.9 478.5 459.2 1.71M 1.81%
4/6/2017 462.95 468.4 468.4 459.8 1.16M -1.24%
4/5/2017 468.75 472.8 472.8 464 1.14M -0.01%
4/3/2017 468.8 467 470.85 464.4 574.33K 0.65%
3/31/2017 465.75 472 472.4 462.45 941.91K -1.11%
3/30/2017 471 464 474.5 463 2.56M 2.20%
3/29/2017 460.85 451.9 464.4 444.65 1.28M 2.33%
3/28/2017 450.35 448.7 452.35 447.05 535.77K 0.27%
3/27/2017 449.15 447.5 452 444.4 415.12K 0.62%
3/24/2017 446.4 454.6 454.6 443.35 757.68K -1.57%
3/23/2017 453.5 451.85 455.85 450 731.07K 0.77%
3/22/2017 450.05 448.5 451.8 445 962.48K -0.40%
3/21/2017 451.85 447.9 453.4 444.15 1.45M 0.96%
3/20/2017 447.55 444.95 449 442.85 1.06M 1.10%
3/17/2017 442.7 436.6 444 436.1 1.29M 1.51%
3/16/2017 436.1 432.95 437.85 432.5 684.87K 0.86%
3/15/2017 432.4 423.75 434 421.25 1.11M 2.17%
3/14/2017 423.2 427.95 429.05 421.25 570.67K 0.27%
3/10/2017 422.05 426.75 428.6 420.1 540.93K -0.37%
3/9/2017 423.6 425.85 429.5 421.8 883.40K -0.08%
3/8/2017 423.95 422 425.4 416.7 777.65K 0.14%
3/7/2017 423.35 423.3 427 421.9 899.87K -0.06%
3/6/2017 423.6 422.95 426.65 420.6 874.93K 0.37%
3/3/2017 422.05 422.35 424.2 413.6 1.61M 0.27%
3/2/2017 420.9 410.9 431.9 410.9 6.82M 2.57%
3/1/2017 410.35 407.8 412.8 405.6 2.58M 1.05%
2/28/2017 406.1 402.9 407.85 396.25 2.22M 0.86%
2/27/2017 402.65 409.4 409.9 401.15 994.29K -1.60%
2/23/2017 409.2 413.25 418 405.85 2.84M -0.81%
2/22/2017 412.55 419.5 421 406.8 2.59M -1.60%
2/21/2017 419.25 412 424 409.55 2.26M 1.46%
2/20/2017 413.2 422.7 426 408.2 5.04M -3.08%
2/17/2017 426.35 433.9 435.25 421.9 1.36M -1.15%
2/16/2017 431.3 419 434.5 419 1.28M 2.96%
2/15/2017 418.9 428.2 431.55 417.5 872.65K -2.05%
2/14/2017 427.65 435 435.75 425.05 993.72K -1.72%
2/13/2017 435.15 438.5 438.5 430.1 635.37K -0.98%
2/10/2017 439.45 442.5 442.5 435.2 423.61K -0.07%
2/9/2017 439.75 443.5 446 436.2 1.09M -0.44%
2/8/2017 441.7 440 443.65 430.9 1.01M 0.80%
2/7/2017 438.2 438.9 441.45 434.5 1.14M 0.74%
2/6/2017 435 422 437.7 421.55 1.37M 3.28%
2/3/2017 421.2 420.2 425.3 418.25 556.53K -0.34%
2/2/2017 422.65 425.5 426.75 420.1 877.48K -1.02%
2/1/2017 427 421.7 428.5 416.2 962.38K 1.65%
1/31/2017 420.05 419.5 422.8 415.1 1.22M -0.19%
1/30/2017 420.85 424 424 417.25 882.68K -0.63%
1/27/2017 423.5 424 432.2 419.05 3.37M -0.08%
1/25/2017 423.85 413.9 426.6 412.6 2.01M 2.68%
1/24/2017 412.8 413.7 414.8 407.85 1.51M 0.62%
1/23/2017 410.25 402.4 413 401.5 2.06M 2.26%
1/20/2017 401.2 387 404.7 387 5.89M 3.47%
1/19/2017 387.75 380 389 375.85 2.37M 2.23%
1/18/2017 379.3 372.8 381.05 365.4 4.04M 1.73%
1/17/2017 372.85 381.4 386.85 370.3 6.73M -2.24%
1/16/2017 381.4 374 382.85 371.1 1.91M 2.64%
 1/13/2017 371.6 364.5 373.7 364.5 1.44M 2.10%
1/12/2017 363.95 371.9 372.4 362.1 804.79K -1.75%
1/11/2017 370.45 369 372 364.25 729.43K 0.79%
1/10/2017 367.55 367.95 369.7 363.9 890.39K 0.78%
1/9/2017 364.7 360.8 365.95 358.35 743.95K 1.08%
1/6/2017 360.8 361.8 367.6 359 1.87M 0.35%
1/5/2017 359.55 353 361.5 345 2.53M 2.39%
1/4/2017 351.15 342.95 355.3 342.25 1.53M 2.42%
1/3/2017 342.85 343 345.35 340 596.02K 0.29%
1/2/2017 341.85 345.9 345.9 337 753.72K -0.12%
12/30/2016 342.25 331 343.45 330.1 1.85M 4.23%
12/29/2016 328.35 321.2 330 320.65 804.22K 2.56%
12/28/2016 320.15 323.25 327.8 319.25 571.07K -0.59%
12/27/2016 322.05 313.65 323.5 310.55 989.16K 2.71%
12/26/2016 313.55 327.5 329 312.65 985.55K -3.69%
12/23/2016 325.55 321 328.8 317.65 728.80K 1.17%
12/22/2016 321.8 322.1 324.35 316.45 742.83K -0.09%
12/21/2016 322.1 320.5 324.55 318.1 570.93K 0.92%
12/20/2016 319.15 325.35 326.4 315.45 917.26K -1.91%
12/19/2016 325.35 321 328.9 320.55 812.85K 1.06%
12/16/2016 321.95 337 338 320 1.59M -4.14%
12/15/2016 335.85 334.7 342.5 332.4 830.19K -0.47%
12/14/2016 337.45 339.7 343.6 336.1 562.05K 0.00%
12/13/2016 337.45 339.1 340 333.6 724.31K -0.25%
12/12/2016 338.3 348 348 336.4 694.67K -3.02%
12/9/2016 348.85 353.45 354 345.15 708.63K -0.99%
12/8/2016 352.35 334 354.9 331.5 2.29M 6.56%
12/7/2016 330.65 331.1 334 327.1 729.50K -0.44%
12/6/2016 332.1 340.7 340.85 330.6 722.92K -1.51%
12/5/2016 337.2 334 342.3 331.5 655.37K 1.00%
12/2/2016 333.85 331.95 341.8 331 655.85K -0.30%
12/1/2016 334.85 345.45 347.75 333.4 653.06K -2.76%
11/30/2016 344.35 345.6 347.9 339.55 2.25M 0.20%
11/29/2016 343.65 337 347.9 332 1.73M 2.84%
11/28/2016 334.15 331.4 337 327 907.37K 0.54%
11/25/2016 332.35 331.25 335 328.65 1.31M -0.70%
11/24/2016 334.7 327 342.35 323.3 3.24M 2.23%
11/23/2016 327.4 316.3 334.8 314.75 1.86M 3.80%
11/22/2016 315.4 311.55 317.25 305.25 1.15M 1.28%
11/21/2016 311.4 319.5 320.4 302.8 2.19M -2.67%
11/18/2016 319.95 328 333 316.05 1.08M -2.28%
11/17/2016 327.4 327.8 337.4 320.1 1.32M 0.61%
11/16/2016 325.4 332 335 318 2.45M -0.52%
11/15/2016 327.1 356 356 324.8 2.35M -7.79%
11/11/2016 354.75 378 378 351.7 2.12M -6.20%
11/10/2016 378.2 385 392.45 374.55 1.47M 0.83%
11/9/2016 375.1 368 386.5 351.65 2.82M -4.87%
11/8/2016 394.3 394 395.65 387.1 580.26K 0.51%
 11/7/2016 392.3 388 399.4 387.85 843.00K 1.59%
11/4/2016 386.15 394.5 397.4 380.45 905.80K -2.43%
11/3/2016 395.75 407.3 409.4 391.4 1.26M -3.18%
11/2/2016 408.75 406 414 399.15 1.28M 0.36%
11/1/2016 407.3 406 410.9 404.4 742.04K -0.06%
10/30/2016 407.55 409.4 409.5 405.85 45.13K 0.11%
10/28/2016 407.1 411 411.4 405.3 450.31K -0.16%
10/27/2016 407.75 405.05 410 400.8 1.47M 0.57%
10/26/2016 405.45 407.05 410.9 401.75 971.12K -0.61%
10/25/2016 407.95 407.1 411.2 407.1 645.02K -0.01%
10/24/2016 408 413.4 415.6 406.7 758.69K -1.07%
10/21/2016 412.4 408 416 408 1.11M 0.93%
10/20/2016 408.6 411 414.4 406 1.46M -0.13%
10/19/2016 409.15 432 434 408 6.38M -5.26%
10/18/2016 431.85 425.1 434.5 422.25 3.42M 2.07%
10/17/2016 423.1 442 443.5 421.9 1.32M -4.24%
10/14/2016 441.85 443.45 444 436.45 849.78K 0.56%
10/13/2016 439.4 446 446 435.45 1.64M -1.76%
10/10/2016 447.25 447.05 452 445.65 523.88K 0.12%
10/7/2016 446.7 448.6 452.8 443.6 1.06M -0.29%
10/6/2016 448 449.1 459.4 445.65 983.29K -0.12%
10/5/2016 448.55 454.65 454.65 445 1.62M -0.83%
10/4/2016 452.3 435.75 455.5 434.9 4.31M 4.89%
10/3/2016 431.2 420 433 419 1.98M 3.11%
9/30/2016 418.2 406 420 405.95 992.53K 2.26%
9/29/2016 408.95 422.95 425.9 396.5 2.40M -2.46%
9/28/2016 419.25 411 424.8 408.5 3.91M 2.31%
9/27/2016 409.8 410.35 416.45 408.1 1.10M -0.10%
9/26/2016 410.2 409 411.9 405.15 887.66K 0.49%
9/23/2016 408.2 410 413.2 407.4 868.96K -0.31%
9/22/2016 409.45 409 411.75 406.15 957.00K 0.75%
9/21/2016 406.4 413.95 414 405.1 1.21M -1.57%
9/20/2016 412.9 413.85 417.6 411.6 804.36K -0.06%
9/19/2016 413.15 410.8 416 407.1 737.11K 0.69%
9/16/2016 410.3 413.9 422 405.4 3.67M 0.07%
9/15/2016 410 408 414.7 408 874.28K 0.55%
9/14/2016 407.75 408 413.45 405.1 1.53M -0.17%
9/12/2016 408.45 414 415 402.6 549.83K -2.21%
9/9/2016 417.7 420 424.6 416 832.46K -0.61%
9/8/2016 420.25 423.5 423.55 415.9 1.36M -0.70%
9/7/2016 423.2 430.35 431.95 421.45 847.76K -1.98%
9/6/2016 431.75 428.1 433.55 428.1 757.07K 0.92%
9/2/2016 427.8 423 429.3 422.85 807.95K 1.17%
9/1/2016 422.85 417 426.5 416.2 971.31K 1.26%
8/31/2016 417.6 421.5 425.45 416.3 1.50M -1.02%
8/30/2016 421.9 420.95 428.3 419.5 1.26M 1.37%
8/29/2016 416.2 412.2 417.8 410.25 468.60K 0.37%
8/26/2016 414.65 416.5 417.95 410.5 405.10K -0.25%
8/25/2016 415.7 412 420 410.4 2.12M 1.12%
8/24/2016 411.1 411.95 415 410 1.03M -0.02%
8/23/2016 411.2 418.55 418.55 408.5 850.55K -1.09%
8/22/2016 415.75 416.95 421 411.8 1.10M 0.12%
8/19/2016 415.25 411.5 417 407.5 758.85K 1.37%
8/18/2016 409.65 415.5 417.8 408.5 713.74K -1.41%
8/17/2016 415.5 413.4 416.7 407.45 1.49M 1.33%
8/16/2016 410.05 399.2 411.2 396.25 1.47M 2.87%
8/12/2016 398.6 401 409.45 395.8 954.74K -0.30%
8/11/2016 399.8 404.9 406.05 396.6 987.92K -1.21%
8/10/2016 404.7 414.55 415.9 403 819.21K -2.32%
8/9/2016 414.3 406.9 421.7 405.6 2.93M 2.54%
8/8/2016 404.05 406 411 402.15 760.82K -0.60%
8/5/2016 406.5 408.85 411 404.15 1.02M 0.31%
8/4/2016 405.25 394.95 409.4 393.05 1.95M 3.92%
8/3/2016 389.95 400 400.7 385.65 1.25M -2.49%
8/2/2016 399.9 406 407.95 394.2 2.05M -1.04%
8/1/2016 404.1 391.5 407.6 390.6 2.04M 3.71%
7/29/2016 389.65 381.1 391.75 380.55 1.82M 2.40%
7/28/2016 380.5 377 385 376.65 2.25M 1.02%
7/27/2016 376.65 373 379.5 371.2 1.88M 1.51%
7/26/2016 371.05 383.5 384.7 368.2 1.44M -2.69%
7/25/2016 381.3 386.5 387 372.7 3.93M 1.44%
7/22/2016 375.9 367.5 379 366.75 6.48M 2.97%
7/21/2016 365.05 367.5 373 362.6 4.62M -0.33%
7/20/2016 366.25 360.8 368.4 360 2.48M 1.85%
7/19/2016 359.6 357.7 360.8 354.65 661.30K 0.53%
7/18/2016 357.7 360.5 362.6 355.2 659.66K -0.54%
7/15/2016 359.65 363.4 364.2 357.25 1.10M 0.21%
7/14/2016 358.9 359.9 361.8 356.45 880.31K -0.28%
7/13/2016 359.9 357.7 363 356.4 1.40M 0.84%
7/12/2016 356.9 357.7 359.3 354.3 698.10K -0.20%
7/11/2016 357.6 360.1 361.7 355.8 738.20K 0.06%
7/8/2016 357.4 358 359.4 351.6 555.84K 0.28%
7/7/2016 356.4 369 370.15 355.2 1.18M -3.32%
7/5/2016 368.65 367.8 371.7 363.2 780.96K 0.34%
7/4/2016 367.4 368 370.5 365.35 456.51K 0.16%
7/1/2016 366.8 358 374.1 357.95 1.23M 1.92%
6/30/2016 359.9 359 361.4 354.6 1.45M 0.77%
6/29/2016 357.15 359 360.2 356.45 671.96K -0.13%
6/28/2016 357.6 361.6 362 356.05 476.32K -0.56%
6/27/2016 359.6 358.05 363.3 355.25 696.66K 0.03%
6/24/2016 359.5 360 363 348.5 1.42M -2.07%
6/23/2016 367.1 364.5 369.4 361.25 394.69K 0.18%
6/22/2016 366.45 367.1 370 362 515.69K -0.42%
6/21/2016 368 365.9 369.15 365 1.10M 1.00%
6/20/2016 364.35 359 367.5 357.05 1.44M 1.14%
6/17/2016 360.25 360.55 362.65 355.25 2.28M 0.07%
6/16/2016 360 360.95 362.6 357.5 1.27M -0.04%
6/15/2016 360.15 361.45 363 356 953.84K 0.13%
6/14/2016 359.7 360.2 365 357.4 1.06M 0.26%
6/13/2016 358.75 351.2 361.2 347.55 989.01K 1.23%
6/10/2016 354.4 356.5 359.9 351.2 698.16K -0.81%
6/9/2016 357.3 363.9 363.9 354.15 714.77K -1.49%
6/8/2016 362.7 360.45 365 357.8 1.17M 0.71%
6/7/2016 360.15 360.1 361.5 356.4 1.22M 0.04%
6/6/2016 360 357.15 361.4 357.15 742.55K -0.35%
6/3/2016 361.25 365 366.75 359.55 1.22M -0.69%
6/2/2016 363.75 358 365 352.8 1.74M 1.99%
6/1/2016 356.65 358.5 363.4 353.25 1.86M -2.15%
5/31/2016 364.5 373 378.05 355.95 22.94M -2.13%
5/30/2016 372.45 374.5 377.8 370.35 1.75M -0.65%
5/27/2016 374.9 375 377.7 372 1.32M -0.52%
5/26/2016 376.85 374.8 378.4 372.85 2.80M 0.94%
5/25/2016 373.35 368.4 376.8 367.5 1.52M 1.76%
5/24/2016 366.9 368.35 368.8 361.6 2.27M 0.16%
5/23/2016 366.3 369.75 369.75 361.4 2.04M 0.22%
5/20/2016 365.5 359.9 368.8 356.25 2.94M 2.52%
5/19/2016 356.5 365 365 352.35 1.67M -2.09%
5/18/2016 364.1 365.8 367.7 358.65 1.57M -0.52%
5/17/2016 366 360.5 372.2 358.75 2.63M 2.35%
5/16/2016 357.6 360.7 363.4 356.75 2.95M -0.61%
5/13/2016 359.8 346 366.25 345.9 8.30M 5.13%
5/12/2016 342.25 343.7 344.75 338.3 1.51M 0.62%
5/11/2016 340.15 340 349 335.75 5.92M -1.59%
5/10/2016 345.65 340.25 347.5 333.05 1.73M 1.60%
5/9/2016 340.2 343.2 345.8 339.05 2.07M -0.26%
5/6/2016 341.1 335.95 344.9 333.65 1.18M 1.38%
5/5/2016 336.45 335 337.85 331.65 782.64K 1.01%
5/4/2016 333.1 328 335 327 1.97M 1.22%
5/3/2016 329.1 335.1 339.8 327.25 1.06M -1.60%
5/2/2016 334.45 332.1 337.5 328.3 1.09M 0.68%
4/29/2016 332.2 337.6 339.35 330.45 822.99K -1.50%
4/28/2016 337.25 345 346.6 333.05 2.55M -2.02%
4/27/2016 344.2 345.4 347 342.3 646.47K -0.55%
4/26/2016 346.1 343.7 348.4 342.55 1.17M 0.98%
4/25/2016 342.75 340 345 338.1 1.04M 1.36%
4/22/2016 338.15 341.45 341.45 333.7 1.25M -1.05%
4/21/2016 341.75 352 354 340 1.46M -2.62%
4/20/2016 350.95 347.9 352.9 342.4 2.07M 2.50%
4/18/2016 342.4 338.15 344.2 331.3 1.04M 1.30%
4/13/2016 338 341.5 343.8 336.5 988.96K -0.29%
4/12/2016 339 347 347.55 337.05 1.52M -2.29%
4/11/2016 346.95 334 349.4 333.5 3.02M 4.30%
4/8/2016 332.65 320.55 333.9 318 2.53M 3.47%
4/7/2016 321.5 330.95 332.4 319 1.54M -1.82%
 4/6/2016 327.45 318 331.45 315.3 1.62M 3.79%
4/5/2016 315.5 316.4 318.85 313.75 500.76K -0.83%
4/4/2016 318.15 313.7 320 312.45 2.15M 1.56%
4/1/2016 313.25 319 319.45 312.4 1.43M -2.52%
3/31/2016 321.35 315.4 324.6 312.7 3.16M 2.78%
3/30/2016 312.65 304 314.25 302.7 1.68M 3.49%
3/29/2016 302.1 303 306.8 300.8 949.41K -0.66%
3/28/2016 304.1 304 305.8 299.5 736.83K 0.02%
3/23/2016 304.05 304 306.9 299.05 1.40M 0.05%
3/22/2016 303.9 301.6 309 300 1.72M 1.45%
3/21/2016 299.55 292.75 301.5 291.95 1.06M 2.52%
3/18/2016 292.2 293.1 294.1 287.2 623.17K -0.12%
3/17/2016 292.55 292.8 295 290.95 473.01K 0.91%
3/16/2016 289.9 293.95 296.35 286.5 540.35K -1.39%
3/15/2016 294 294.95 296 291.25 568.01K -0.20%
3/14/2016 294.6 295 296.7 292.1 1.05M 1.31%
3/11/2016 290.8 284 292.45 281.7 1.58M 2.59%
3/10/2016 283.45 286.2 286.2 281.05 520.63K -0.70%
3/9/2016 285.45 285 287.2 281.6 1.06M 0.11%
3/8/2016 285.15 281.7 287.5 278.8 1.42M 1.51%
3/4/2016 280.9 277.5 283 277.4 1.05M 1.32%
3/3/2016 277.25 284 284.65 275 3.36M -2.19%
3/2/2016 283.45 287.05 289.1 281.85 819.37K -0.68%
3/1/2016 285.4 272.2 287.4 270.15 1.54M 4.85%
2/29/2016 272.2 273.95 274.9 267.15 949.58K -0.64%
2/26/2016 273.95 273.15 275.7 269.6 682.93K 1.14%
2/25/2016 270.85 275.05 275.15 269.1 947.74K -1.53%
2/24/2016 275.05 277 279.5 273.45 632.80K -1.56%
2/23/2016 279.4 280.7 282.35 276.6 725.49K -0.68%
2/22/2016 281.3 283.2 285.1 280 927.65K 0.05%
2/19/2016 281.15 278.85 283.5 277.1 966.71K 0.21%
2/18/2016 280.55 283.5 289 275.25 1.32M -0.55%
2/17/2016 282.1 281 283.8 272 1.09M 0.07%
2/16/2016 281.9 293 293.6 280.45 652.25K -3.41%
2/15/2016 291.85 278.45 293 276.05 1.61M 6.77%
2/12/2016 273.35 271 276.6 259.1 1.69M 1.26%
2/11/2016 269.95 285 285.8 265 1.88M -5.73%
2/10/2016 286.35 288.9 292.25 282 1.03M -1.51%
2/9/2016 290.74 299.84 299.84 288.51 1.31M -3.48%
2/8/2016 301.23 299.15 307.51 297.32 1.02M 0.18%
2/5/2016 300.68 292.96 301.87 292.96 877.81K 1.93%
2/4/2016 294.99 298.56 304.35 290.64 1.23M -0.38%
2/3/2016 296.13 297.91 301.28 288.61 2.08M -1.97%
2/2/2016 302.07 301.97 307.81 299 2.01M 0.38%
2/1/2016 300.93 297.91 302.66 291.08 2.54M 2.48%
1/29/2016 293.66 293.85 294.99 289.1 1.14M -0.61%
1/28/2016 295.45 300 304.8 293.85 2.67M -1.60%
1/27/2016 300.25 300.6 303.9 291.2 3.39M -0.60%
 1/25/2016 302.05 301.5 304.8 298 1.48M 1.27%
1/22/2016 298.25 293 300 290.65 1.47M 3.09%
1/21/2016 289.3 289.95 296.7 282.95 1.26M 0.98%
1/20/2016 286.5 279.95 289.9 276.1 1.41M 0.74%
1/19/2016 284.4 278.1 285.75 272.9 1.90M 2.95%
1/18/2016 276.25 280.1 281.6 272.05 1.81M -1.69%
1/15/2016 281 291 291.5 278.6 1.41M -2.68%
1/14/2016 288.75 280 291.5 268.9 2.74M 1.58%
1/13/2016 284.25 292.3 293.6 274.7 3.08M -1.93%
1/12/2016 289.85 294.6 298.4 287.8 950.51K -2.04%
1/11/2016 295.9 301.5 301.5 293.25 995.93K -2.36%
1/8/2016 303.05 298 305.25 296.25 1.26M 2.54%
1/7/2016 295.55 301.3 301.3 291.95 1.05M -2.59%
1/6/2016 303.4 310.95 312.6 301.6 1.54M -1.64%
1/5/2016 308.45 309.9 313.25 302.1 1.40M 0.41%
1/4/2016 307.2 317.5 320.45 305.7 1.66M -4.22%
1/1/2016 320.75 305 322.2 304.8 3.25M 5.27%
12/31/2015 304.7 299.8 305.75 298.15 1.10M 1.62%
12/30/2015 299.85 301.45 303.7 298.5 757.37K -0.55%
12/29/2015 301.5 302 303.3 298.8 747.18K 0.35%
12/28/2015 300.45 304.95 305.9 296.1 938.71K -1.48%
12/24/2015 304.95 303.05 305.9 303.05 597.72K 0.48%
12/23/2015 303.5 304.3 308 303 941.62K -0.15%
12/22/2015 303.95 306.3 308 302.4 849.88K -0.34%
12/21/2015 305 303.85 307.8 303 954.10K 0.05%
12/18/2015 304.85 305.65 310 303.5 2.35M -0.46%
12/17/2015 306.25 304.2 308 301.55 2.27M 1.76%
12/16/2015 300.95 304.8 306.7 299.3 1.82M -0.43%
12/15/2015 302.25 304.25 306 297.35 1.46M -0.35%
12/14/2015 303.3 299 306.85 297.7 2.47M 0.88%
12/11/2015 300.65 309.7 312 298.6 8.12M -1.43%
12/10/2015 305 283.45 311.8 281 19.33M 7.75%
12/9/2015 283.05 301.3 302.8 274.65 5.07M -3.00%
12/8/2015 291.8 294 298.3 290 1.12M -1.17%
12/7/2015 295.25 301.6 302.6 293.1 841.42K -1.55%
12/4/2015 299.9 301.95 304.45 298.1 4.02M -0.02%
12/3/2015 299.95 288.2 302.35 285.2 13.58M 3.75%
12/2/2015 289.1 296.15 296.65 288 1.25M -1.92%
12/1/2015 294.75 288.2 298 287.05 2.89M 3.15%
11/30/2015 285.75 287.15 289.65 284.75 589.37K -0.49%
11/27/2015 287.15 295.65 295.65 286 1.05M -2.13%
11/26/2015 293.4 289.15 295 287.95 2.41M 1.31%
11/24/2015 289.6 295.7 295.85 287.6 1.58M -2.01%
11/23/2015 295.55 295.95 298.5 289.8 2.66M 0.49%
11/20/2015 294.1 274.8 300 274.8 6.30M 7.08%
11/19/2015 274.65 267.35 275.75 266.15 1.92M 4.29%
11/18/2015 263.35 256.5 266.9 256.4 1.70M 2.69%
11/17/2015 256.45 259.8 261.9 256 601.30K -0.66%
11/16/2015 258.15 255.8 260 252.1 388.17K 0.86%
11/13/2015 255.95 255.2 261.3 254.8 369.23K -1.60%
11/11/2015 260.1 260.9 261.95 256.4 166.85K 0.25%
11/10/2015 259.45 258.2 263.3 256.15 1.17M 0.48%
11/9/2015 258.2 239 262.85 235.3 2.90M 6.78%
11/6/2015 241.8 244.2 245.45 238.5 588.42K -0.76%
11/5/2015 243.65 247.7 249.5 241.6 571.50K -2.03%
11/4/2015 248.7 250.2 251.25 246 526.83K -0.24%
11/3/2015 249.3 254.2 255.55 248.5 527.00K -1.91%
11/2/2015 254.15 253 254.95 251.3 302.79K 0.22%
10/30/2015 253.6 252.85 256.5 252.1 336.00K 0.44%
10/29/2015 252.5 255.5 256.95 251.6 588.41K -1.27%
10/28/2015 255.75 259.8 259.8 255 358.07K -0.87%
10/27/2015 258 257.2 258.75 255.75 411.76K 0.27%
10/26/2015 257.3 258.3 258.95 256.05 285.31K -0.27%
10/23/2015 258 260 260.35 257.05 319.02K 0.53%
10/21/2015 256.65 259.5 261.4 255.25 476.42K -0.96%
10/20/2015 259.15 259.75 262.7 257.25 869.84K -0.23%
10/19/2015 259.75 260.8 262.5 257.5 568.25K -0.08%
10/16/2015 259.95 257.95 261 255.8 1.55M 1.40%
10/15/2015 256.35 260 261 253.8 1.67M -1.02%
10/14/2015 259 265.4 265.7 258.2 762.52K -2.58%
10/13/2015 265.85 261 267.4 258 632.11K 2.64%
10/12/2015 259 259.65 263.55 257.05 412.99K -0.56%
10/9/2015 260.45 258.9 263 256 599.46K 1.94%
10/8/2015 255.5 256.25 259.9 253.4 389.81K -1.01%
10/7/2015 258.1 255.05 259 254.5 640.45K 1.10%
10/6/2015 255.3 261 261.6 251.7 764.14K -1.54%
10/5/2015 259.3 251.85 261.3 251.2 1.04M 3.10%
10/1/2015 251.5 253.25 256.5 250 489.54K -0.30%
9/30/2015 252.25 252.7 253.1 248.55 375.58K 0.66%
9/29/2015 250.6 244.8 252.45 239.5 888.28K 1.91%
9/28/2015 245.9 250 253 243.5 540.53K -1.50%
9/24/2015 249.65 251.9 252.25 247.65 490.67K -0.60%
9/23/2015 251.15 247.8 252.25 246.4 417.03K 0.30%
9/22/2015 250.4 255.95 256.55 248.45 678.93K -1.32%
9/21/2015 253.75 251 256.9 250.5 573.58K 0.95%
9/18/2015 251.35 254.45 257.8 250.35 1.00M -0.85%
9/16/2015 253.5 262 262.9 252 1.02M -2.89%
9/15/2015 261.05 262.4 264.9 259.5 395.47K -0.11%
9/14/2015 261.35 260.2 263.95 259.45 308.96K 0.60%
9/11/2015 259.8 262.35 262.75 257.5 497.20K -0.06%
9/10/2015 259.95 264 264 257.45 722.15K -2.75%
9/9/2015 267.3 262.3 268.5 261.3 619.49K 3.14%
9/8/2015 259.15 261 263.4 256.05 517.23K -0.71%
9/7/2015 261 255.1 265.5 255.1 591.49K 1.40%
9/4/2015 257.4 258 259.15 245.5 1.27M -0.16%
9/3/2015 257.8 259.9 264.5 256.9 357.38K 0.25%
 9/2/2015 257.15 260 265.7 256.1 383.97K -0.50%
9/1/2015 258.45 258.8 268.7 255.15 790.01K -0.65%
8/31/2015 260.15 265 266.8 257.5 823.29K -1.77%
8/28/2015 264.85 266.5 270 262.55 695.44K 0.55%
8/27/2015 263.4 267.75 268.8 259.45 1.32M 1.68%
8/26/2015 259.05 255.7 262 251.45 1.19M 0.97%
8/25/2015 256.55 251 261.15 245.5 1.60M 3.72%
8/24/2015 247.35 259.35 264.55 243.9 1.17M -7.01%
8/21/2015 266 263.5 269.5 255 506.03K -0.06%
8/20/2015 266.15 269.25 270.95 265.1 700.21K -1.15%
8/19/2015 269.25 275 275.2 268.05 534.28K -2.06%
8/18/2015 274.9 268 276 267.15 537.04K 3.00%
8/17/2015 266.9 271 271.05 266 482.24K -1.44%
8/14/2015 270.8 274 275.7 270 627.39K -0.31%
8/13/2015 271.65 271.95 276.9 263.1 1.17M 0.44%
8/12/2015 270.45 274 274.6 268.5 605.99K -1.92%
8/11/2015 275.75 277.95 279.5 273 418.45K -0.74%
8/10/2015 277.8 277.55 281.4 275.6 486.97K 0.09%
8/7/2015 277.55 275.45 280.65 275.05 719.64K 0.16%
8/6/2015 277.1 280.2 280.2 275.1 555.31K -0.20%
8/5/2015 277.65 274.65 279.8 271.2 799.37K 1.85%
8/4/2015 272.6 278.85 280.1 271.7 639.25K -1.64%
8/3/2015 277.15 279 279.5 275.25 570.06K -0.70%
7/31/2015 279.1 280.8 283.15 277.35 627.46K 0.25%
7/30/2015 278.4 274.6 280 274 740.31K 1.90%
7/29/2015 273.2 276 279.9 272.25 681.88K -0.80%
7/28/2015 275.4 283 284.8 274.5 937.08K -2.70%
7/27/2015 283.05 290 290 278 2.06M -5.03%
7/24/2015 298.05 304.2 305.55 296.1 492.89K -2.04%
7/23/2015 304.25 301 308.8 298.6 837.91K 1.38%
7/22/2015 300.1 296.05 303 295.45 628.02K 0.89%
7/21/2015 297.45 312.65 312.65 295.3 664.28K -4.09%
7/20/2015 310.15 308.9 312.8 307.1 1.05M 0.80%
7/17/2015 307.7 303 310 302.35 1.33M 2.16%
7/16/2015 301.2 301 303.5 299 497.44K 0.50%
7/15/2015 299.7 300 304.8 297.6 740.98K 0.18%
7/14/2015 299.15 299.9 302.9 297.15 841.87K 0.52%
7/13/2015 297.6 299 299.5 295.3 632.48K 0.02%
7/10/2015 297.55 300 300.9 295 570.68K -0.23%
7/9/2015 298.25 303.4 303.4 297 690.94K -1.11%
7/8/2015 301.6 297 305.5 295.75 1.50M 0.79%
7/7/2015 299.25 286.25 302 286.25 1.35M 4.25%
7/6/2015 287.05 278 288.8 277.35 645.54K 1.31%
7/3/2015 283.35 288 288.5 281.45 570.49K -1.19%
7/2/2015 286.75 289 292.85 286 700.48K -0.30%
7/1/2015 287.6 283.35 289.8 280.75 574.30K 1.75%
6/30/2015 282.65 281 284.5 271.75 1.39M 0.34%
6/29/2015 281.7 281 283.4 273 653.55K -1.92%
6/26/2015 287.2 282.8 288.5 277.7 727.75K 1.56%
6/25/2015 282.8 287.4 289.45 278.1 1.45M -1.50%
6/24/2015 287.1 291.05 291.4 285.9 941.23K -1.32%
6/23/2015 290.95 287.35 292 286.45 891.14K 1.64%
6/22/2015 286.25 289.8 290.95 284.2 1.33M 0.25%
6/19/2015 285.55 278.4 287.7 277 761.34K 2.81%
6/18/2015 277.75 273.2 280.75 272 1.36M 2.70%
6/17/2015 270.45 270.45 274.35 266.35 1.04M -0.24%
6/16/2015 271.1 266.9 272.4 263.7 695.96K 2.01%
6/15/2015 265.75 269.65 271.35 263.7 451.43K -0.34%
6/12/2015 266.65 265.6 272.3 261.35 619.36K 0.23%
6/11/2015 266.05 272.2 273.95 265 422.23K -1.46%
6/10/2015 270 272 274.75 267.35 865.83K -0.15%
6/9/2015 270.4 269.95 273 257.1 1.45M -0.72%
6/8/2015 272.35 277.8 277.8 270.05 724.99K -2.01%
6/5/2015 277.95 277.05 282 275.5 583.48K 0.40%
6/4/2015 276.85 273.8 280.3 271.1 791.01K 0.91%
6/3/2015 274.35 273.5 276.25 269.65 1.15M -0.16%
6/2/2015 274.8 276.8 279.5 272.85 919.39K -0.72%
6/1/2015 276.8 275 279.65 274.25 782.21K 0.38%
5/29/2015 275.75 272.45 276.5 270.7 1.68M 1.62%
5/28/2015 271.35 271 272.9 267.3 602.62K 0.15%
5/27/2015 270.95 269.5 273.9 268.6 880.40K 0.43%
5/26/2015 269.8 267 271.35 267 892.04K 1.07%
5/25/2015 266.95 268.1 269.95 264.95 673.36K -0.41%
5/22/2015 268.05 269.8 271.9 266.4 1.74M -0.39%
5/21/2015 269.1 269.95 272.3 267.75 1.01M -0.22%
5/20/2015 269.7 274.4 274.4 268.1 866.75K -0.42%
5/19/2015 270.85 270.25 275.4 269.05 1.25M 0.22%
5/18/2015 270.25 271.4 271.7 265 1.44M -0.15%
5/15/2015 270.65 277.5 278.5 269.2 1.52M -2.26%