NYSEArca - Delayed Quote USD

Vanguard Total Stock Market Index Fund ETF Shares (VTI)

247.64 +2.41 (+0.98%)
At close: April 22 at 4:00 PM EDT
247.59 -0.05 (-0.02%)
After hours: April 22 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Mar 31, 2020 130.97 131.61 128.02 128.91 121.25 8,662,400
Mar 30, 2020 127.78 131.17 126.64 130.78 123.01 10,416,300
Mar 27, 2020 127.12 130.51 125.51 126.93 119.39 9,731,500
Mar 26, 2020 0.61 Dividend
Mar 26, 2020 124.84 131.63 124.66 131.11 123.32 10,549,100
Mar 25, 2020 123.54 129.03 120.59 124.22 116.27 14,428,100
Mar 24, 2020 117.63 122.58 117.00 122.53 114.68 10,986,900
Mar 23, 2020 113.65 114.90 109.49 111.91 104.74 16,443,000
Mar 20, 2020 121.15 122.66 114.80 115.19 107.81 12,264,900
Mar 19, 2020 117.41 122.80 114.59 120.09 112.40 11,083,500
Mar 18, 2020 118.50 122.36 113.00 119.21 111.58 15,388,000
Mar 17, 2020 122.21 127.37 118.00 126.50 118.40 16,645,800
Mar 16, 2020 121.06 127.99 120.00 120.46 112.75 14,652,900
Mar 13, 2020 132.00 135.93 125.00 135.93 127.23 15,351,600
Mar 12, 2020 129.18 133.67 124.41 124.59 116.61 20,969,500
Mar 11, 2020 141.45 142.20 136.30 138.01 129.17 10,760,200
Mar 10, 2020 144.35 145.41 137.90 145.37 136.06 11,693,300
Mar 9, 2020 140.00 143.63 138.24 138.50 129.63 18,537,100
Mar 6, 2020 148.98 151.34 147.12 150.59 140.95 9,947,700
Mar 5, 2020 154.81 156.36 152.11 153.44 143.61 5,343,100
Mar 4, 2020 155.52 158.75 154.05 158.73 148.57 5,226,600
Mar 3, 2020 157.34 159.30 151.08 152.63 142.86 8,623,100
Mar 2, 2020 151.41 156.82 149.58 156.67 146.64 12,071,600
Feb 28, 2020 146.42 150.59 145.30 150.44 140.81 22,272,400
Feb 27, 2020 155.04 157.53 151.40 151.46 141.76 14,384,200
Feb 26, 2020 160.01 161.81 158.00 158.40 148.26 8,210,300
Feb 25, 2020 165.04 165.39 158.77 159.28 149.08 10,112,300
Feb 24, 2020 164.50 165.87 163.59 164.30 153.78 8,710,900
Feb 21, 2020 170.95 171.03 169.40 169.89 159.01 2,983,500
Feb 20, 2020 171.96 172.43 169.90 171.65 160.66 7,061,600
Feb 19, 2020 171.92 172.56 171.77 172.17 161.14 2,488,100
Feb 18, 2020 171.27 171.54 170.53 171.30 160.33 2,459,400
Feb 14, 2020 171.60 171.77 170.98 171.70 160.70 2,527,800
Feb 13, 2020 170.70 171.93 170.55 171.42 160.44 2,827,500
Feb 12, 2020 171.24 171.55 170.91 171.49 160.51 2,154,100
Feb 11, 2020 170.74 171.25 170.11 170.42 159.51 2,921,700
Feb 10, 2020 168.28 169.95 168.26 169.95 159.07 2,494,100
Feb 7, 2020 169.05 169.40 168.41 168.71 157.91 2,579,200
Feb 6, 2020 169.76 169.83 169.19 169.68 158.81 2,202,300
Feb 5, 2020 169.13 169.35 168.17 169.21 158.37 4,133,700
Feb 4, 2020 166.97 168.02 166.81 167.56 156.83 2,732,700
Feb 3, 2020 164.35 165.83 164.31 164.96 154.40 2,783,200
Jan 31, 2020 166.16 166.21 163.04 163.52 153.05 4,525,300
Jan 30, 2020 165.00 166.61 164.47 166.46 155.80 2,835,900
Jan 29, 2020 166.96 166.99 165.92 166.06 155.43 1,751,700
Jan 28, 2020 165.33 166.67 165.06 166.17 155.53 4,010,700
Jan 27, 2020 164.23 165.32 163.84 164.58 154.04 4,692,800
Jan 24, 2020 169.09 169.09 166.33 167.09 156.39 3,292,500
Jan 23, 2020 168.11 168.77 167.39 168.69 157.89 2,370,000
Jan 22, 2020 168.93 169.32 168.35 168.50 157.71 2,113,600
Jan 21, 2020 168.40 168.85 168.17 168.40 157.62 3,174,200
Jan 17, 2020 169.01 169.01 168.37 168.76 157.95 2,272,000
Jan 16, 2020 167.71 168.37 167.61 168.34 157.56 2,205,600
Jan 15, 2020 166.50 167.40 166.42 166.91 156.22 2,479,200
Jan 14, 2020 166.55 167.12 166.17 166.50 155.84 3,062,000
Jan 13, 2020 166.00 166.63 165.52 166.59 155.92 3,997,100
Jan 10, 2020 166.26 166.30 165.20 165.46 154.86 4,023,000
Jan 9, 2020 165.81 165.98 165.36 165.94 155.31 2,216,900
Jan 8, 2020 164.20 165.55 164.04 164.91 154.35 4,244,800
Jan 7, 2020 164.27 164.46 163.78 164.10 153.59 2,498,400
Jan 6, 2020 162.92 164.52 162.83 164.49 153.96 6,813,800
Jan 3, 2020 163.29 164.47 163.01 163.93 153.43 3,625,400
Jan 2, 2020 164.68 164.98 163.78 164.98 154.42 3,291,100
Dec 31, 2019 163.00 163.76 162.72 163.62 153.14 3,262,400
Dec 30, 2019 164.30 164.38 162.91 163.19 152.74 4,503,500
Dec 27, 2019 164.61 164.68 163.80 164.08 153.57 2,356,700
Dec 26, 2019 163.70 164.23 163.63 164.23 153.71 2,515,000
Dec 24, 2019 0.89 Dividend
Dec 24, 2019 163.68 163.72 163.25 163.44 152.97 1,624,900
Dec 23, 2019 164.56 164.59 164.20 164.29 152.94 3,822,900
Dec 20, 2019 164.00 164.34 163.86 164.19 152.85 3,142,900
Dec 19, 2019 162.74 163.35 162.70 163.35 152.06 3,018,600
Dec 18, 2019 162.83 162.92 162.26 162.64 151.40 2,139,800
Dec 17, 2019 162.77 162.86 162.44 162.57 151.34 4,421,500
Dec 16, 2019 162.36 162.88 162.22 162.51 151.28 2,466,000
Dec 13, 2019 161.25 162.09 160.67 161.33 150.18 3,023,500
Dec 12, 2019 160.02 161.78 159.84 161.33 150.18 3,012,200
Dec 11, 2019 159.89 160.14 159.57 160.02 148.96 1,781,300
Dec 10, 2019 159.77 160.10 159.29 159.64 148.61 2,150,800
Dec 9, 2019 160.09 160.43 159.75 159.78 148.74 1,934,300
Dec 6, 2019 159.98 160.54 159.89 160.29 149.22 2,021,000
Dec 5, 2019 159.00 159.00 158.18 158.88 147.90 1,858,100
Dec 4, 2019 158.29 158.96 158.10 158.65 147.69 2,132,100
Dec 3, 2019 157.09 157.71 156.38 157.63 146.74 4,040,300
Dec 2, 2019 160.26 160.36 158.45 158.57 147.62 3,766,700
Nov 29, 2019 160.46 160.55 159.92 160.02 148.96 1,171,000
Nov 27, 2019 160.38 160.74 160.02 160.74 149.64 2,343,200
Nov 26, 2019 159.67 160.06 159.48 159.98 148.93 1,884,900
Nov 25, 2019 158.76 159.64 158.60 159.64 148.61 2,525,300
Nov 22, 2019 158.31 158.34 157.61 158.14 147.21 1,886,000
Nov 21, 2019 158.27 158.34 157.44 157.79 146.89 2,220,300
Nov 20, 2019 158.32 158.72 157.25 158.19 147.26 3,336,200
Nov 19, 2019 159.05 159.15 158.26 158.69 147.73 2,225,200
Nov 18, 2019 158.42 158.74 158.12 158.64 147.68 3,128,400
Nov 15, 2019 158.15 158.55 157.79 158.55 147.60 2,615,300
Nov 14, 2019 156.99 157.44 156.72 157.35 146.48 2,096,200
Nov 13, 2019 156.57 157.39 156.39 157.19 146.33 2,189,400
Nov 12, 2019 157.03 157.69 156.74 157.12 146.27 1,730,700
Nov 11, 2019 156.40 156.93 156.25 156.85 146.01 1,738,900
Nov 8, 2019 156.56 157.16 156.08 157.16 146.30 2,132,400
Nov 7, 2019 157.00 157.34 156.41 156.72 145.89 2,407,300
Nov 6, 2019 156.24 156.30 155.63 156.19 145.40 2,288,400
Nov 5, 2019 156.60 156.78 156.07 156.26 145.46 2,377,100
Nov 4, 2019 156.70 156.77 156.18 156.40 145.60 2,150,600
Nov 1, 2019 155.00 155.83 154.92 155.83 145.06 2,341,400
Oct 31, 2019 154.68 154.68 153.42 154.18 143.53 2,224,400
Oct 30, 2019 154.40 154.94 153.64 154.72 144.03 2,246,000
Oct 29, 2019 154.23 154.80 154.11 154.35 143.69 1,561,500
Oct 28, 2019 154.12 154.66 154.00 154.38 143.71 2,725,500
Oct 25, 2019 152.49 153.76 152.42 153.45 142.85 2,461,600
Oct 24, 2019 153.01 153.08 152.28 152.84 142.28 1,582,200
Oct 23, 2019 151.97 152.49 151.77 152.42 141.89 1,804,000
Oct 22, 2019 152.93 153.01 152.04 152.11 141.60 1,711,800
Oct 21, 2019 152.35 152.69 152.06 152.57 142.03 1,710,100
Oct 18, 2019 151.94 152.20 150.90 151.58 141.11 1,720,000
Oct 17, 2019 152.33 152.64 151.84 152.19 141.68 1,640,400
Oct 16, 2019 151.64 152.05 151.37 151.69 141.21 1,578,400
Oct 15, 2019 151.03 152.33 150.92 151.97 141.47 2,153,200
Oct 14, 2019 150.52 150.75 150.25 150.49 140.09 1,213,500
Oct 11, 2019 150.51 151.90 150.47 150.63 140.22 3,377,100
Oct 10, 2019 148.00 149.50 147.99 149.03 138.73 3,508,900
Oct 9, 2019 147.85 148.59 147.52 148.08 137.85 3,294,600
Oct 8, 2019 148.04 148.36 146.71 146.73 136.59 2,213,900
Oct 7, 2019 149.38 150.19 148.89 149.14 138.84 2,237,400
Oct 4, 2019 148.36 149.81 148.04 149.73 139.39 2,509,200
Oct 3, 2019 146.48 147.80 144.90 147.80 137.59 4,380,400
Oct 2, 2019 148.18 148.24 145.82 146.61 136.48 3,811,500
Oct 1, 2019 151.50 151.88 148.92 149.03 138.73 2,823,000
Sep 30, 2019 150.65 151.37 150.55 151.00 140.57 1,702,000
Sep 27, 2019 151.64 151.71 149.44 150.30 139.92 1,940,200
Sep 26, 2019 151.66 151.66 150.47 151.20 140.75 1,723,000
Sep 25, 2019 150.73 151.91 149.92 151.66 141.18 6,144,100
Sep 24, 2019 152.60 152.81 150.20 150.71 140.30 4,234,600
Sep 23, 2019 151.71 152.46 151.57 152.12 141.61 2,051,800
Sep 20, 2019 153.00 153.23 151.60 152.04 141.54 2,106,100
Sep 19, 2019 153.13 153.61 152.55 152.71 142.16 2,061,400
Sep 18, 2019 152.65 152.84 151.35 152.81 142.25 1,716,700
Sep 17, 2019 152.35 152.87 152.00 152.83 142.27 2,104,500
Sep 16, 2019 0.70 Dividend
Sep 16, 2019 152.22 152.69 152.04 152.46 141.93 1,690,800
Sep 13, 2019 153.87 154.08 153.28 153.47 142.22 3,002,500
Sep 12, 2019 153.63 154.13 153.05 153.62 142.35 3,486,800
Sep 11, 2019 152.09 153.17 151.70 153.16 141.93 3,848,100
Sep 10, 2019 151.36 151.92 150.63 151.92 140.78 3,435,200
Sep 9, 2019 152.22 152.27 151.15 151.77 140.64 2,575,200
Sep 6, 2019 151.81 152.06 151.40 151.68 140.56 1,568,700
Sep 5, 2019 151.00 152.11 150.75 151.65 140.53 2,991,800
Sep 4, 2019 149.30 149.65 148.82 149.65 138.68 2,071,700
Sep 3, 2019 147.99 148.55 147.37 148.07 137.21 4,307,800
Aug 30, 2019 149.88 149.89 148.44 149.04 138.11 2,267,900
Aug 29, 2019 148.59 149.38 148.10 149.09 138.16 2,576,000
Aug 28, 2019 145.69 147.24 145.31 147.14 136.35 1,981,000
Aug 27, 2019 147.64 147.83 145.68 146.10 135.39 1,984,700
Aug 26, 2019 146.53 146.88 145.66 146.78 136.02 3,623,000
Aug 23, 2019 148.41 149.30 144.64 145.31 134.65 3,808,300
Aug 22, 2019 149.61 149.90 148.13 149.07 138.14 1,730,700
Aug 21, 2019 149.16 149.40 148.82 149.20 138.26 1,439,700
Aug 20, 2019 148.81 149.03 147.90 147.95 137.10 1,739,000
Aug 19, 2019 149.09 149.48 148.63 149.09 138.16 2,875,000
Aug 16, 2019 146.08 147.60 146.00 147.34 136.54 3,659,300
Aug 15, 2019 145.31 145.66 144.05 145.14 134.50 3,591,900
Aug 14, 2019 146.95 147.20 144.78 144.87 134.25 3,938,800
Aug 13, 2019 146.89 150.08 146.53 149.18 138.24 2,721,400
Aug 12, 2019 148.12 148.26 146.55 147.08 136.29 2,610,200
Aug 9, 2019 149.56 149.79 148.02 148.92 138.00 2,349,700
Aug 8, 2019 147.98 150.02 147.70 149.99 138.99 4,143,200
Aug 7, 2019 145.30 147.53 144.18 147.19 136.40 3,195,500
Aug 6, 2019 146.19 147.08 145.21 147.03 136.25 3,408,400
Aug 5, 2019 147.18 147.25 143.87 145.14 134.50 5,701,800
Aug 2, 2019 150.30 150.41 148.58 149.58 138.61 7,062,200
Aug 1, 2019 152.29 153.85 150.26 150.80 139.74 3,901,500
Jul 31, 2019 153.91 154.11 151.07 152.21 141.05 2,512,000
Jul 30, 2019 153.19 154.00 152.96 153.89 142.61 1,970,300
Jul 29, 2019 154.35 154.38 153.63 154.04 142.74 1,587,600
Jul 26, 2019 153.65 154.51 153.61 154.41 143.09 1,721,600
Jul 25, 2019 153.94 153.95 152.89 153.30 142.06 2,046,000
Jul 24, 2019 152.76 154.15 152.76 154.12 142.82 2,168,900
Jul 23, 2019 152.78 153.20 152.30 153.18 141.95 1,643,800
Jul 22, 2019 152.06 152.40 151.76 152.16 141.00 1,510,000
Jul 19, 2019 153.21 153.28 151.74 151.80 140.67 1,487,900
Jul 18, 2019 151.87 152.84 151.59 152.67 141.47 1,463,500
Jul 17, 2019 153.10 153.17 152.11 152.11 140.96 2,575,500
Jul 16, 2019 153.50 153.67 152.95 153.12 141.89 1,778,500
Jul 15, 2019 153.83 153.83 153.27 153.51 142.25 2,155,000
Jul 12, 2019 153.10 153.64 152.99 153.61 142.35 1,656,000
Jul 11, 2019 152.94 153.03 152.24 152.83 141.62 2,641,000
Jul 10, 2019 152.59 153.13 152.12 152.62 141.43 1,852,500
Jul 9, 2019 151.02 152.09 151.02 152.00 140.85 3,178,000
Jul 8, 2019 151.87 152.03 151.37 151.73 140.60 2,611,300
Jul 5, 2019 152.01 152.62 151.26 152.55 141.36 2,446,300
Jul 3, 2019 151.87 152.66 151.75 152.64 141.45 2,286,800
Jul 2, 2019 151.12 151.50 150.66 151.50 140.39 2,705,400
Jul 1, 2019 151.85 151.92 150.51 151.15 140.07 3,960,800
Jun 28, 2019 149.51 150.17 149.31 150.09 139.08 2,589,600
Jun 27, 2019 148.66 149.20 148.56 149.05 138.12 2,392,200
Jun 26, 2019 148.86 149.19 148.13 148.16 137.30 1,903,700
Jun 25, 2019 149.87 149.90 148.30 148.44 137.55 2,309,500
Jun 24, 2019 150.33 150.47 149.71 149.86 138.87 1,977,300
Jun 21, 2019 150.40 150.94 150.04 150.70 139.65 2,414,300
Jun 20, 2019 150.73 150.85 149.45 150.68 139.63 2,968,100
Jun 19, 2019 148.91 149.49 148.39 149.31 138.36 4,049,900
Jun 18, 2019 148.20 149.47 148.07 148.80 137.89 2,261,100
Jun 17, 2019 0.55 Dividend
Jun 17, 2019 147.28 147.67 147.14 147.19 136.40 2,506,100
Jun 14, 2019 147.80 147.99 147.27 147.63 136.30 1,401,000
Jun 13, 2019 147.79 148.09 147.43 147.95 136.59 1,726,600
Jun 12, 2019 147.35 147.64 146.93 147.27 135.96 1,729,900
Jun 11, 2019 148.62 148.83 147.08 147.47 136.15 1,724,500
Jun 10, 2019 147.73 148.57 147.54 147.61 136.28 2,259,800
Jun 7, 2019 146.06 147.45 145.98 146.79 135.52 1,667,900
Jun 6, 2019 144.82 145.85 144.35 145.47 134.30 2,795,600
Jun 5, 2019 144.39 144.82 143.27 144.66 133.56 5,059,700
Jun 4, 2019 141.73 143.61 141.47 143.56 132.54 2,767,600
Jun 3, 2019 140.69 141.38 139.62 140.41 129.63 4,765,100
May 31, 2019 141.11 141.59 140.60 140.69 129.89 2,836,300
May 30, 2019 142.69 143.17 141.95 142.61 131.66 2,621,700
May 29, 2019 142.62 142.80 141.44 142.33 131.40 2,955,100
May 28, 2019 144.82 145.28 143.25 143.31 132.31 3,866,100
May 24, 2019 144.96 145.23 144.16 144.58 133.48 1,381,900
May 23, 2019 144.83 144.85 143.38 144.23 133.16 2,701,100
May 22, 2019 146.06 146.57 145.77 146.09 134.88 1,539,800
May 21, 2019 146.11 146.81 146.04 146.62 135.36 1,438,800
May 20, 2019 145.26 145.92 144.78 145.20 134.05 1,669,200
May 17, 2019 146.06 147.64 146.01 146.24 135.01 1,923,900
May 16, 2019 146.33 148.03 146.29 147.28 135.97 2,319,500
May 15, 2019 144.23 146.27 144.05 145.96 134.76 2,072,300
May 14, 2019 144.28 145.91 144.14 145.10 133.96 3,090,200
May 13, 2019 144.70 145.15 143.25 143.80 132.76 4,241,900
May 10, 2019 146.33 147.96 144.65 147.53 136.20 3,175,300
May 9, 2019 146.06 147.18 145.06 146.85 135.58 2,768,000
May 8, 2019 147.35 148.24 147.01 147.32 136.01 2,492,100
May 7, 2019 148.84 149.09 146.43 147.56 136.23 4,385,800
May 6, 2019 148.19 150.34 148.02 150.15 138.62 2,635,300
May 3, 2019 149.80 150.70 149.70 150.63 139.07 2,147,100
May 2, 2019 149.15 149.74 148.06 149.02 137.58 2,537,800
May 1, 2019 150.80 150.87 149.24 149.27 137.81 3,761,300
Apr 30, 2019 150.28 150.60 149.30 150.39 138.85 2,224,500
Apr 29, 2019 150.22 150.69 150.13 150.38 138.84 2,461,500
Apr 26, 2019 149.41 150.16 148.99 150.16 138.63 2,184,500
Apr 25, 2019 149.54 149.69 148.60 149.35 137.89 2,428,600
Apr 24, 2019 149.78 150.05 149.47 149.60 138.12 1,924,600
Apr 23, 2019 148.55 149.92 148.45 149.80 138.30 2,344,200
Apr 22, 2019 147.95 148.41 147.77 148.31 136.93 2,148,600
Apr 18, 2019 148.40 148.40 147.51 148.27 136.89 2,457,000
Apr 17, 2019 149.20 149.22 147.77 148.05 136.68 2,983,900
Apr 16, 2019 149.00 149.06 148.24 148.60 137.19 2,953,300
Apr 15, 2019 148.75 148.80 148.06 148.56 137.16 2,083,000
Apr 12, 2019 148.55 148.80 148.13 148.68 137.27 2,612,000
Apr 11, 2019 147.94 147.96 147.34 147.69 136.35 1,794,600
Apr 10, 2019 147.24 147.72 147.07 147.70 136.36 2,019,000
Apr 9, 2019 147.32 147.48 146.71 147.02 135.73 2,150,700
Apr 8, 2019 147.54 147.93 147.11 147.91 136.56 2,130,500
Apr 5, 2019 147.39 147.83 147.26 147.78 136.44 1,744,500
Apr 4, 2019 146.84 147.15 146.35 147.04 135.75 2,248,400
Apr 3, 2019 147.08 147.34 146.32 146.73 135.47 2,404,400
Apr 2, 2019 146.42 146.50 145.87 146.38 135.14 4,292,800
Apr 1, 2019 145.76 146.48 145.59 146.39 135.15 3,666,800
Mar 29, 2019 144.61 144.79 144.03 144.71 133.60 3,614,700
Mar 28, 2019 143.46 143.98 142.83 143.76 132.72 2,654,500
Mar 27, 2019 143.84 144.15 142.15 143.13 132.14 3,402,700
Mar 26, 2019 143.70 144.38 143.01 143.79 132.75 2,861,000
Mar 25, 2019 0.77 Dividend
Mar 25, 2019 142.58 143.31 141.90 142.69 131.74 3,676,500
Mar 22, 2019 145.84 146.07 143.50 143.56 131.83 5,151,000
Mar 21, 2019 144.48 146.84 144.36 146.62 134.64 2,949,700
Mar 20, 2019 145.32 145.99 144.25 144.92 133.08 2,900,900
Mar 19, 2019 146.12 146.47 144.99 145.52 133.63 6,104,600
Mar 18, 2019 145.10 145.76 144.95 145.55 133.65 2,489,700
Mar 15, 2019 144.62 145.48 144.55 145.01 133.16 2,324,300
Mar 14, 2019 144.46 144.64 144.05 144.34 132.54 1,494,000
Mar 13, 2019 143.96 144.95 143.94 144.46 132.65 2,013,500
Mar 12, 2019 143.33 143.84 143.23 143.54 131.81 1,966,100
Mar 11, 2019 141.39 143.11 141.36 143.06 131.37 1,910,400
Mar 8, 2019 140.13 141.03 139.92 140.99 129.47 2,328,000
Mar 7, 2019 142.16 142.25 140.76 141.28 129.73 2,851,800
Mar 6, 2019 143.52 143.55 142.23 142.39 130.75 2,139,600
Mar 5, 2019 143.81 143.90 143.18 143.48 131.75 2,838,000
Mar 4, 2019 145.00 145.03 142.42 143.75 132.00 3,555,400
Mar 1, 2019 144.38 144.60 143.50 144.42 132.62 2,985,100
Feb 28, 2019 143.65 143.90 143.32 143.46 131.74 2,275,100
Feb 27, 2019 143.39 143.97 142.88 143.76 132.01 2,046,800
Feb 26, 2019 143.75 144.23 143.59 143.71 131.96 2,155,200
Feb 25, 2019 144.56 144.88 143.90 143.98 132.21 3,920,000
Feb 22, 2019 143.20 143.84 143.03 143.77 132.02 1,838,400
Feb 21, 2019 143.06 143.14 142.25 142.83 131.16 3,684,900
Feb 20, 2019 143.05 143.53 142.74 143.32 131.61 2,357,400
Feb 19, 2019 142.41 143.39 142.34 143.02 131.33 2,469,900
Feb 15, 2019 142.16 142.77 141.91 142.74 131.07 2,537,600
Feb 14, 2019 140.86 141.81 140.39 141.19 129.65 2,731,400
Feb 13, 2019 141.45 141.88 141.14 141.44 129.88 2,369,300
Feb 12, 2019 140.12 141.18 140.06 141.00 129.48 3,312,300
Feb 11, 2019 139.40 139.55 138.89 139.26 127.88 2,337,000
Feb 8, 2019 138.14 138.99 137.66 138.97 127.61 2,105,800
Feb 7, 2019 139.18 139.49 137.12 138.83 127.48 5,097,500
Feb 6, 2019 140.15 140.40 139.65 140.16 128.70 2,945,200
Feb 5, 2019 139.95 140.45 139.66 140.30 128.83 2,759,100
Feb 4, 2019 138.76 139.75 138.36 139.72 128.30 4,938,100
Feb 1, 2019 138.70 139.20 138.25 138.73 127.39 3,225,400
Jan 31, 2019 137.27 138.77 137.24 138.53 127.21 3,932,900
Jan 30, 2019 136.15 137.81 135.62 137.32 126.10 3,060,700
Jan 29, 2019 135.62 135.87 134.84 135.28 124.22 2,975,100
Jan 28, 2019 135.24 135.52 134.48 135.47 124.40 4,371,600
Jan 25, 2019 136.23 136.82 136.03 136.47 125.32 2,987,300
Jan 24, 2019 134.93 135.47 134.46 135.20 124.15 3,785,200
Jan 23, 2019 135.38 135.77 133.60 134.92 123.89 3,934,200
Jan 22, 2019 135.89 135.92 133.89 134.78 123.76 5,037,900
Jan 18, 2019 135.89 136.94 135.45 136.65 125.48 4,224,900
Jan 17, 2019 133.40 135.40 133.16 134.90 123.87 4,401,100
Jan 16, 2019 133.67 134.33 133.61 133.82 122.88 2,963,100
Jan 15, 2019 132.19 133.56 132.05 133.44 122.53 4,542,100
Jan 14, 2019 131.79 132.49 131.56 132.00 121.21 2,479,400
Jan 11, 2019 132.13 132.86 131.85 132.84 121.98 3,033,800
Jan 10, 2019 131.44 132.89 131.00 132.81 121.96 2,685,700
Jan 9, 2019 132.02 132.67 131.36 132.16 121.36 6,405,100
Jan 8, 2019 131.45 131.73 130.05 131.54 120.79 3,949,400
Jan 7, 2019 129.19 131.04 128.81 130.20 119.56 4,485,100
Jan 4, 2019 126.48 129.37 126.32 128.90 118.37 4,776,900
Jan 3, 2019 126.91 126.91 124.57 124.77 114.57 5,252,900
Jan 2, 2019 125.75 128.16 125.34 127.73 117.29 5,093,200
Dec 31, 2018 127.38 127.73 126.28 127.63 117.20 9,414,800
Dec 28, 2018 127.50 128.31 125.73 126.43 116.10 11,668,700
Dec 27, 2018 123.76 126.59 121.91 126.59 116.24 16,128,500
Dec 26, 2018 120.34 125.52 119.35 125.46 115.21 12,512,300
Dec 24, 2018 0.72 Dividend
Dec 24, 2018 121.90 122.54 119.67 119.70 109.92 14,488,500
Dec 21, 2018 126.51 127.97 123.12 123.49 112.74 13,605,000
Dec 20, 2018 127.51 128.38 124.80 126.17 115.18 13,119,700
Dec 19, 2018 130.28 132.39 127.30 128.24 117.07 8,010,800
Dec 18, 2018 131.26 131.74 129.36 130.24 118.90 8,065,500
Dec 17, 2018 132.54 133.16 129.47 130.28 118.93 7,193,100
Dec 14, 2018 134.26 134.92 132.76 133.12 121.53 4,503,200
Dec 13, 2018 136.24 136.69 134.89 135.46 123.66 3,298,400
Dec 12, 2018 136.72 137.51 135.75 135.79 123.96 3,720,100
Dec 11, 2018 136.86 137.01 134.23 135.02 123.26 3,459,200
Dec 10, 2018 134.81 135.60 132.45 135.05 123.29 5,046,800
Dec 7, 2018 137.94 138.87 134.43 134.90 123.15 4,986,900
Dec 6, 2018 136.15 138.16 134.35 138.16 126.13 6,542,900
Dec 4, 2018 142.64 142.82 138.10 138.33 126.28 3,917,700
Dec 3, 2018 143.60 144.00 142.03 143.00 130.55 3,655,400
Nov 30, 2018 140.24 141.51 140.07 141.35 129.04 2,142,100
Nov 29, 2018 140.19 141.16 139.48 140.34 128.12 2,895,000
Nov 28, 2018 138.03 140.60 137.42 140.60 128.36 6,061,100
Nov 27, 2018 136.65 137.42 136.27 137.40 125.43 2,860,100
Nov 26, 2018 136.48 137.28 136.18 137.23 125.28 4,699,700
Nov 23, 2018 134.92 135.92 134.73 135.13 123.36 1,300,000
Nov 21, 2018 136.00 136.89 135.75 135.86 124.03 4,151,300
Nov 20, 2018 135.73 136.62 134.64 135.20 123.43 4,627,200
Nov 19, 2018 139.83 139.93 137.17 137.65 125.66 3,481,800
Nov 16, 2018 139.07 140.57 138.82 140.08 127.88 2,272,300
Nov 15, 2018 137.55 140.01 136.70 139.78 127.61 3,600,900
Nov 14, 2018 140.34 140.57 137.38 138.22 126.18 2,766,000
Nov 13, 2018 139.77 140.92 138.82 139.24 127.11 2,290,500
Nov 12, 2018 141.79 141.97 139.18 139.44 127.30 3,530,700
Nov 9, 2018 142.91 142.96 141.29 142.17 129.79 2,226,900
Nov 8, 2018 143.55 144.06 142.98 143.64 131.13 1,874,800
Nov 7, 2018 142.30 144.00 141.97 143.92 131.39 2,781,200
Nov 6, 2018 140.19 141.11 140.17 141.04 128.76 2,029,700
Nov 5, 2018 139.80 140.52 139.19 140.24 128.03 3,140,200
Nov 2, 2018 140.93 141.20 138.39 139.56 127.41 3,171,400
Nov 1, 2018 139.04 140.37 138.52 140.13 127.93 3,713,900
Oct 31, 2018 138.60 139.84 138.37 138.56 126.49 4,034,500
Oct 30, 2018 134.96 137.29 134.61 137.13 125.19 3,675,500
Oct 29, 2018 137.51 138.33 133.07 135.02 123.26 5,167,200
Oct 26, 2018 136.12 137.53 134.17 135.77 123.95 6,623,500
Oct 25, 2018 136.63 138.96 136.17 138.16 126.13 4,886,000
Oct 24, 2018 139.89 140.09 135.40 135.61 123.80 6,013,700
Oct 23, 2018 138.69 140.67 137.46 139.96 127.77 4,981,600
Oct 22, 2018 141.73 141.94 140.42 140.79 128.53 3,220,600
Oct 19, 2018 142.14 143.07 141.01 141.35 129.04 2,997,700
Oct 18, 2018 143.31 143.61 141.00 141.72 129.38 3,783,800
Oct 17, 2018 143.91 144.15 142.33 143.80 131.28 3,148,300
Oct 16, 2018 141.75 144.06 141.36 143.84 131.31 3,990,400
Oct 15, 2018 141.16 141.98 140.50 140.74 128.48 3,386,400
Oct 12, 2018 142.00 142.32 139.49 141.37 129.06 7,981,200
Oct 11, 2018 142.02 142.97 138.75 139.53 127.38 11,707,900
Oct 10, 2018 146.93 146.95 142.41 142.57 130.15 6,890,300
Oct 9, 2018 147.25 148.02 147.02 147.26 134.43 3,690,600
Oct 8, 2018 147.28 147.76 146.36 147.52 134.67 2,515,600
Oct 5, 2018 148.62 148.95 146.73 147.63 134.77 3,197,900
Oct 4, 2018 149.58 149.61 147.71 148.59 135.65 3,220,800
Oct 3, 2018 150.26 150.49 149.65 149.86 136.81 2,563,900
Oct 2, 2018 149.86 150.10 149.43 149.66 136.63 2,159,200
Oct 1, 2018 150.42 150.77 149.52 149.88 136.83 2,718,800
Sep 28, 2018 0.71 Dividend
Sep 28, 2018 149.28 149.99 149.23 149.65 136.62 1,797,000
Sep 27, 2018 150.24 150.95 150.08 150.30 136.56 1,808,300
Sep 26, 2018 150.61 151.29 149.79 149.95 136.24 4,903,500
Sep 25, 2018 150.89 151.07 150.42 150.53 136.77 2,318,900
Sep 24, 2018 150.87 150.93 150.27 150.61 136.84 1,668,600
Sep 21, 2018 151.82 151.84 151.05 151.16 137.34 1,986,100
Sep 20, 2018 150.83 151.47 150.52 151.31 137.48 1,713,900
Sep 19, 2018 150.12 150.48 150.01 150.15 136.42 1,809,800
Sep 18, 2018 149.43 150.44 149.40 150.13 136.40 1,665,400
Sep 17, 2018 150.24 150.28 149.19 149.33 135.68 1,661,600
Sep 14, 2018 150.28 150.48 149.79 150.28 136.54 1,363,900
Sep 13, 2018 149.97 150.33 149.75 150.16 136.43 1,905,900
Sep 12, 2018 149.31 149.64 148.79 149.41 135.75 2,181,100
Sep 11, 2018 148.55 149.62 148.33 149.40 135.74 2,575,100
Sep 10, 2018 149.20 149.33 148.79 148.90 135.29 2,156,000
Sep 7, 2018 148.37 149.17 148.13 148.58 135.00 2,334,400
Sep 6, 2018 149.46 149.69 148.36 148.92 135.30 2,592,200
Sep 5, 2018 149.66 149.69 148.71 149.37 135.71 2,772,000
Sep 4, 2018 149.89 150.10 149.22 149.86 136.16 2,342,700
Aug 31, 2018 149.81 150.28 149.59 150.07 136.35 2,537,500
Aug 30, 2018 150.31 150.60 149.67 150.01 136.29 2,150,400
Aug 29, 2018 149.96 150.77 149.82 150.63 136.86 2,688,600
Aug 28, 2018 150.10 150.20 149.53 149.84 136.14 3,015,300
Aug 27, 2018 149.32 149.87 149.10 149.75 136.06 2,126,000
Aug 24, 2018 148.15 148.76 148.10 148.68 135.09 1,712,700
Aug 23, 2018 147.90 148.37 147.58 147.76 134.25 1,351,100
Aug 22, 2018 147.79 148.29 147.71 148.05 134.51 1,169,600
Aug 21, 2018 147.78 148.51 147.78 148.00 134.47 2,090,900
Aug 20, 2018 147.45 147.69 147.16 147.45 133.97 5,759,800
Aug 17, 2018 146.45 147.39 146.30 147.17 133.71 2,188,300
Aug 16, 2018 146.28 147.15 146.26 146.63 133.22 1,347,500
Aug 15, 2018 145.87 146.03 144.64 145.49 132.19 2,684,700
Aug 14, 2018 146.11 146.78 145.92 146.65 133.24 1,784,200
Aug 13, 2018 146.40 146.75 145.46 145.69 132.37 1,898,200
Aug 10, 2018 146.35 146.76 145.94 146.25 132.88 1,854,000
Aug 9, 2018 147.37 147.68 147.07 147.17 133.71 1,233,800
Aug 8, 2018 147.33 147.53 146.98 147.27 133.81 1,270,600
Aug 7, 2018 146.31 147.62 146.31 147.41 133.93 2,532,500
Aug 6, 2018 146.31 147.06 146.09 146.93 133.50 1,802,000
Aug 3, 2018 145.89 146.29 145.76 146.27 132.90 1,977,100
Aug 2, 2018 144.17 145.91 144.08 145.78 132.45 1,508,400
Aug 1, 2018 145.19 145.53 144.49 144.92 131.67 1,524,100
Jul 31, 2018 144.82 145.51 144.54 145.09 131.82 2,003,800
Jul 30, 2018 145.22 145.34 144.06 144.27 131.08 5,379,700
Jul 27, 2018 146.60 146.64 144.63 145.22 131.94 2,535,000
Jul 26, 2018 146.23 146.74 146.00 146.39 133.01 2,084,600
Jul 25, 2018 145.30 146.67 145.01 146.63 133.22 2,125,700
Jul 24, 2018 145.77 146.09 144.90 145.39 132.10 2,340,000
Jul 23, 2018 144.79 145.16 144.47 145.07 131.81 1,444,500
Jul 20, 2018 145.00 145.24 144.56 144.84 131.60 1,507,800
Jul 19, 2018 145.07 145.42 144.60 145.10 131.83 2,034,200
Jul 18, 2018 145.13 145.50 144.85 145.45 132.15 1,327,700
Jul 17, 2018 144.02 145.33 144.01 145.13 131.86 1,767,100
Jul 16, 2018 144.77 144.84 144.22 144.47 131.26 1,571,100
Jul 13, 2018 144.53 144.98 144.26 144.70 131.47 1,964,700
Jul 12, 2018 144.18 144.66 143.72 144.61 131.39 1,440,600
Jul 11, 2018 143.62 144.10 143.10 143.43 130.32 2,042,300
Jul 10, 2018 144.39 144.61 144.03 144.46 131.25 1,437,000
Jul 9, 2018 143.46 144.11 143.14 144.09 130.92 2,153,000
Jul 6, 2018 141.66 143.00 141.44 142.79 129.74 1,756,400
Jul 5, 2018 141.13 141.62 140.45 141.60 128.65 2,796,400
Jul 3, 2018 141.36 141.47 140.22 140.41 127.57 1,325,900
Jul 2, 2018 139.56 140.88 139.43 140.77 127.90 2,825,900
Jun 29, 2018 140.90 141.66 140.39 140.43 127.59 1,834,000
Jun 28, 2018 139.43 140.69 138.99 140.33 127.50 2,490,500
Jun 27, 2018 141.20 141.89 139.45 139.46 126.71 2,958,800
Jun 26, 2018 140.70 141.25 140.30 140.77 127.90 2,085,300
Jun 25, 2018 141.85 141.99 139.54 140.45 127.61 4,347,700
Jun 22, 2018 0.60 Dividend
Jun 22, 2018 143.00 143.08 142.37 142.45 129.43 1,226,300
Jun 21, 2018 143.83 143.85 142.56 142.85 129.24 1,881,300
Jun 20, 2018 143.95 144.19 143.59 143.84 130.14 1,468,400
Jun 19, 2018 142.75 143.62 142.40 143.51 129.84 1,962,500
Jun 18, 2018 143.30 144.06 143.03 143.99 130.27 1,603,500
Jun 15, 2018 143.85 144.33 143.23 144.15 130.42 3,328,300
Jun 14, 2018 144.40 144.57 143.89 144.29 130.54 1,809,800
Jun 13, 2018 144.54 144.66 143.80 143.88 130.17 1,402,000
Jun 12, 2018 144.40 144.61 144.00 144.42 130.66 1,582,300
Jun 11, 2018 144.00 144.47 143.97 144.12 130.39 1,664,500
Jun 8, 2018 143.27 143.94 143.12 143.91 130.20 1,084,200
Jun 7, 2018 143.81 144.00 142.90 143.42 129.76 1,663,400
Jun 6, 2018 142.75 143.63 142.38 143.63 129.95 3,011,000
Jun 5, 2018 142.26 142.52 141.83 142.37 128.81 2,952,100
Jun 4, 2018 141.90 142.26 141.73 142.16 128.62 1,592,000
Jun 1, 2018 140.93 141.65 140.76 141.50 128.02 1,857,800
May 31, 2018 140.88 140.95 139.81 140.04 126.70 1,700,900
May 30, 2018 139.97 141.31 139.91 141.01 127.58 1,587,000
May 29, 2018 139.80 140.16 138.54 139.21 125.95 2,695,000
May 25, 2018 140.60 140.91 140.28 140.60 127.21 1,264,500
May 24, 2018 140.93 141.06 139.86 140.87 127.45 1,405,100
May 23, 2018 140.09 141.10 140.00 141.10 127.66 1,431,800
May 22, 2018 141.56 141.66 140.59 140.73 127.32 1,213,000
May 21, 2018 141.06 141.53 140.84 141.25 127.79 1,299,600
May 18, 2018 140.36 140.51 139.97 140.20 126.84 910,200
May 17, 2018 140.38 141.04 140.02 140.51 127.12 1,658,500
May 16, 2018 139.85 140.76 139.85 140.47 127.09 1,345,900
May 15, 2018 139.95 140.11 139.34 139.79 126.47 2,279,700
May 14, 2018 140.94 141.30 140.39 140.64 127.24 1,396,900
May 11, 2018 140.41 140.87 140.05 140.57 127.18 1,199,100
May 10, 2018 139.51 140.54 139.44 140.29 126.93 1,810,100
May 9, 2018 138.20 139.27 137.90 139.08 125.83 1,451,700
May 8, 2018 137.59 138.01 136.98 137.78 124.65 1,357,400
May 7, 2018 137.65 138.31 137.38 137.73 124.61 1,448,000
May 4, 2018 134.97 137.56 134.64 137.13 124.07 2,379,400
May 3, 2018 135.19 135.80 133.66 135.38 122.48 2,638,000
May 2, 2018 136.46 136.97 135.54 135.75 122.82 1,661,600
May 1, 2018 136.04 136.60 135.12 136.54 123.53 1,762,700
Apr 30, 2018 137.69 137.99 136.25 136.33 123.34 2,277,100
Apr 27, 2018 137.54 137.74 136.80 137.33 124.25 1,133,600
Apr 26, 2018 136.52 137.68 136.25 137.24 124.17 1,284,600
Apr 25, 2018 135.77 136.25 134.61 135.95 123.00 2,275,400
Apr 24, 2018 138.10 138.19 134.86 135.80 122.86 3,053,500
Apr 23, 2018 137.78 138.16 136.81 137.45 124.36 2,033,700
Apr 20, 2018 138.56 138.67 137.03 137.50 124.40 1,669,600
Apr 19, 2018 138.98 139.18 138.02 138.60 125.40 4,003,900
Apr 18, 2018 139.54 139.85 139.09 139.36 126.08 1,554,400
Apr 17, 2018 138.73 139.53 138.43 139.17 125.91 2,219,900
Apr 16, 2018 137.54 138.15 136.97 137.72 124.60 2,892,600
Apr 13, 2018 137.72 137.75 136.01 136.58 123.57 2,192,600
Apr 12, 2018 136.73 137.53 136.51 136.97 123.92 1,858,700
Apr 11, 2018 135.67 136.83 135.40 135.87 122.93 2,063,800
Apr 10, 2018 136.00 136.97 135.46 136.50 123.50 2,153,900
Apr 9, 2018 134.72 136.30 134.16 134.32 121.52 2,239,400
Apr 6, 2018 135.73 136.54 132.92 133.87 121.12 4,942,600
Apr 5, 2018 136.65 137.23 136.11 136.74 123.71 2,683,600
Apr 4, 2018 132.19 136.10 132.10 135.79 122.85 2,928,000
Apr 3, 2018 133.35 134.54 132.35 134.28 121.49 3,737,200
Apr 2, 2018 135.29 135.57 131.26 132.63 120.00 5,703,700
Mar 29, 2018 134.49 136.59 134.16 135.72 122.79 2,346,400
Mar 28, 2018 134.36 135.19 133.23 133.88 121.13 4,740,000
Mar 27, 2018 137.18 137.31 133.43 134.19 121.41 3,309,900
Mar 26, 2018 135.09 136.73 133.76 136.61 123.60 3,859,500
Mar 23, 2018 136.13 136.44 133.03 133.10 120.42 5,697,000
Mar 22, 2018 0.57 Dividend
Mar 22, 2018 138.15 138.61 135.85 135.95 123.00 3,130,600
Mar 21, 2018 140.05 141.24 139.78 139.93 126.09 2,106,700
Mar 20, 2018 140.00 140.42 139.66 140.05 126.20 1,672,000
Mar 19, 2018 141.16 141.40 138.86 139.84 126.01 3,154,300
Mar 16, 2018 141.58 142.19 141.58 141.66 127.65 2,641,400
Mar 15, 2018 141.96 142.22 141.11 141.42 127.43 1,927,900
Mar 14, 2018 142.90 142.99 141.35 141.61 127.60 2,103,100
Mar 13, 2018 143.86 144.14 142.01 142.33 128.25 2,080,500
Mar 12, 2018 143.49 143.85 142.96 143.22 129.05 1,999,200
Mar 9, 2018 141.79 143.30 141.55 143.30 129.12 2,325,100
Mar 8, 2018 140.83 141.03 140.11 140.96 127.02 2,307,500
Mar 7, 2018 139.05 140.61 138.97 140.43 126.54 2,569,100
Mar 6, 2018 140.36 140.61 139.32 140.31 126.43 2,788,000
Mar 5, 2018 137.55 140.15 137.50 139.80 125.97 2,916,600
Mar 2, 2018 136.28 138.51 135.83 138.24 124.56 3,021,300
Mar 1, 2018 139.07 139.88 136.40 137.35 123.76 4,846,700
Feb 28, 2018 141.18 141.40 138.97 139.00 125.25 2,290,500
Feb 27, 2018 142.41 142.86 140.55 140.55 126.65 2,305,100
Feb 26, 2018 141.50 142.41 141.04 142.34 128.26 1,765,700
Feb 23, 2018 139.45 140.86 139.14 140.86 126.93 1,439,500
Feb 22, 2018 139.19 140.09 138.38 138.71 124.99 2,111,700
Feb 21, 2018 139.45 140.96 138.61 138.62 124.91 2,182,200
Feb 20, 2018 139.56 140.44 138.82 139.27 125.49 2,490,000
Feb 16, 2018 139.68 141.23 139.67 140.11 126.25 2,813,100
Feb 15, 2018 139.33 140.05 137.95 140.05 126.20 2,853,000
Feb 14, 2018 135.62 138.55 135.57 138.36 124.67 3,076,800
Feb 13, 2018 135.34 136.70 135.01 136.45 122.95 2,973,000
Feb 12, 2018 135.35 136.85 134.23 136.02 122.56 4,251,900
Feb 9, 2018 133.90 135.21 129.84 134.23 120.95 9,474,000
Feb 8, 2018 137.53 137.80 132.35 132.41 119.31 7,683,300
Feb 7, 2018 137.83 139.56 137.35 137.35 123.76 6,176,300
Feb 6, 2018 133.26 138.24 132.50 137.96 124.31 10,791,200
Feb 5, 2018 140.21 141.40 135.15 135.74 122.31 10,357,400
Feb 2, 2018 143.51 143.68 141.24 141.30 127.32 5,323,600
Feb 1, 2018 143.98 145.02 143.84 144.37 130.09 2,924,800
Jan 31, 2018 144.94 145.24 143.79 144.43 130.14 4,670,200
Jan 30, 2018 144.74 145.15 144.15 144.38 130.10 4,898,200
Jan 29, 2018 146.58 146.82 145.82 145.90 131.47 2,688,200
Jan 26, 2018 145.82 146.87 145.63 146.86 132.33 1,995,900
Jan 25, 2018 145.84 145.84 144.87 145.34 130.96 4,234,600
Jan 24, 2018 145.85 146.11 144.63 145.28 130.91 3,409,300
Jan 23, 2018 145.10 145.57 144.92 145.42 131.03 2,261,300
Jan 22, 2018 143.84 145.06 143.84 145.06 130.71 2,849,900
Jan 19, 2018 143.49 143.93 143.19 143.92 129.68 2,119,000
Jan 18, 2018 143.42 143.58 142.90 143.18 129.02 2,705,800
Jan 17, 2018 142.72 143.64 142.25 143.43 129.24 2,756,400
Jan 16, 2018 143.53 143.82 141.71 142.12 128.06 3,973,400
Jan 12, 2018 142.08 142.85 142.00 142.75 128.63 2,661,800
Jan 11, 2018 141.00 141.92 140.97 141.92 127.88 2,188,000
Jan 10, 2018 140.57 140.85 140.07 140.73 126.81 2,014,900
Jan 9, 2018 140.92 141.31 140.71 140.95 127.01 2,625,200
Jan 8, 2018 140.31 140.77 140.10 140.69 126.77 2,655,300
Jan 5, 2018 140.02 140.44 139.72 140.37 126.48 2,188,500
Jan 4, 2018 139.42 139.81 139.35 139.55 125.75 2,572,400
Jan 3, 2018 138.39 139.10 138.30 139.02 125.27 3,052,300
Jan 2, 2018 137.75 138.23 137.44 138.22 124.55 3,699,700
Dec 29, 2017 138.08 138.10 137.15 137.25 123.67 2,256,500
Dec 28, 2017 137.79 137.81 137.51 137.76 124.13 2,936,500
Dec 27, 2017 137.58 137.72 137.34 137.46 123.86 2,242,400
Dec 26, 2017 137.34 137.52 137.29 137.41 123.82 2,051,300
Dec 22, 2017 137.64 137.86 137.19 137.52 123.92 1,926,000
Dec 21, 2017 0.67 Dividend
Dec 21, 2017 137.62 137.93 137.39 137.57 123.96 2,111,200
Dec 20, 2017 138.50 138.55 137.68 137.93 123.68 2,522,200
Dec 19, 2017 138.72 138.72 137.90 137.94 123.69 3,642,100
Dec 18, 2017 138.26 138.68 138.26 138.50 124.19 2,696,300
Dec 15, 2017 136.95 137.83 136.87 137.55 123.34 2,293,000
Dec 14, 2017 137.22 137.24 136.27 136.33 122.24 1,856,100
Dec 13, 2017 137.03 137.43 136.91 136.97 122.82 1,858,800
Dec 12, 2017 136.98 137.25 136.81 136.95 122.80 1,517,200
Dec 11, 2017 136.50 136.83 136.48 136.80 122.67 1,934,300
Dec 8, 2017 136.37 136.52 136.07 136.48 122.38 1,502,600
Dec 7, 2017 135.14 135.94 135.08 135.77 121.74 1,537,600
Dec 6, 2017 135.34 135.46 135.00 135.23 121.26 2,835,600
Dec 5, 2017 136.09 136.33 135.23 135.31 121.33 2,583,300
Dec 4, 2017 137.04 137.38 135.88 135.89 121.85 3,119,400
Dec 1, 2017 136.28 136.50 134.04 136.07 122.01 3,585,700
Nov 30, 2017 135.88 136.92 135.78 136.34 122.25 2,854,400
Nov 29, 2017 135.46 135.79 135.02 135.30 121.32 2,066,300
Nov 28, 2017 134.25 135.36 134.14 135.30 121.32 2,922,900
Nov 27, 2017 134.12 134.29 133.87 133.97 120.13 1,754,300
Nov 24, 2017 134.08 134.13 133.98 134.11 120.25 670,500
Nov 22, 2017 133.94 134.00 133.69 133.80 119.98 1,295,600
Nov 21, 2017 133.44 133.94 133.42 133.90 120.07 1,956,900
Nov 20, 2017 132.82 133.05 132.68 132.98 119.24 1,805,700
Nov 17, 2017 132.64 132.91 132.61 132.64 118.94 4,850,200
Nov 16, 2017 132.11 133.10 132.11 132.89 119.16 1,730,600
Nov 15, 2017 131.79 132.08 131.21 131.69 118.08 1,772,400
Nov 14, 2017 132.22 132.42 131.79 132.37 118.69 3,776,500
Nov 13, 2017 132.11 132.75 132.08 132.61 118.91 1,876,000
Nov 10, 2017 132.24 132.63 132.17 132.54 118.85 2,042,100
Nov 9, 2017 132.38 132.74 131.62 132.52 118.83 4,320,300
Nov 8, 2017 132.73 133.12 132.55 133.06 119.31 1,267,700
Nov 7, 2017 133.16 133.33 132.53 132.84 119.12 2,527,400
Nov 6, 2017 132.77 133.17 132.75 133.07 119.32 2,017,700
Nov 3, 2017 132.54 132.89 132.28 132.82 119.10 2,677,400
Nov 2, 2017 132.34 132.53 131.82 132.47 118.78 5,097,200
Nov 1, 2017 132.83 133.03 132.17 132.44 118.76 2,275,500
Oct 31, 2017 132.27 132.50 132.12 132.33 118.66 2,378,300
Oct 30, 2017 131.94 132.54 131.90 132.06 118.42 1,688,900
Oct 27, 2017 131.94 132.67 131.76 132.64 118.94 2,672,600
Oct 26, 2017 131.72 132.01 131.49 131.57 117.98 5,396,300
Oct 25, 2017 131.91 131.95 130.69 131.40 117.82 2,186,500
Oct 24, 2017 132.16 132.23 131.89 132.09 118.44 1,574,400
Oct 23, 2017 132.63 132.68 131.79 131.86 118.24 1,755,700
Oct 20, 2017 132.07 132.45 132.07 132.42 118.74 1,751,000
Oct 19, 2017 131.25 131.71 130.94 131.71 118.10 1,942,600
Oct 18, 2017 131.80 131.83 131.57 131.68 118.07 1,470,900
Oct 17, 2017 131.50 131.57 131.34 131.51 117.92 1,340,600
Oct 16, 2017 131.50 131.65 131.27 131.45 117.87 1,789,500
Oct 13, 2017 131.55 131.59 131.28 131.36 117.79 1,543,900
Oct 12, 2017 131.16 131.45 131.12 131.26 117.70 2,171,200
Oct 11, 2017 131.24 131.43 131.10 131.42 117.84 2,012,700
Oct 10, 2017 131.25 131.48 130.94 131.24 117.68 2,915,300
Oct 9, 2017 131.30 131.36 130.76 130.93 117.40 1,012,100
Oct 6, 2017 131.06 131.23 130.91 131.19 117.64 1,635,000
Oct 5, 2017 130.73 131.34 130.72 131.28 117.72 2,387,200
Oct 4, 2017 130.45 130.78 130.30 130.59 117.10 1,495,700
Oct 3, 2017 130.31 130.50 130.13 130.46 116.98 1,825,100
Oct 2, 2017 129.64 130.20 129.55 130.20 116.75 2,678,000
Sep 29, 2017 129.02 129.56 129.01 129.52 116.14 1,720,600

Related Tickers

BLOK Amplify Transformational Data Sharing ETF
32.18
+3.84%
 
CQQQ Invesco China Technology ETF
31.38
+3.29%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
17.25
+2.07%
 
QLD ProShares Ultra QQQ
77.37
+1.96%
 
SMH VanEck Semiconductor ETF
203.02
+1.91%
 
KCE SPDR S&P Capital Markets ETF
106.96
+1.72%
 
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
112.88
+1.67%
 
SOXX iShares Semiconductor ETF
201.66
+1.65%
 
PTF Invesco Dorsey Wright Technology Momentum ETF
51.94
+1.60%
 
PSI Invesco Semiconductors ETF
50.89
+1.58%
 
BLCN Siren Nasdaq NexGen Economy ETF
25.64
+1.54%
 
QTUM Defiance Quantum ETF
56.08
+1.54%
 
IYF iShares U.S. Financials ETF
92.67
+1.50%
 
IYG iShares U.S. Financial Services ETF
64.37
+1.50%
 
XSD SPDR S&P Semiconductor ETF
206.62
+1.49%
 
FTXL First Trust Nasdaq Semiconductor ETF
81.07
+1.48%
 
SDG iShares MSCI Global Sustainable Development Goals ETF
75.76
+1.46%
 
NUDM Nuveen ESG International Developed Markets Equity ETF
29.95
+1.46%
 
KURE KraneShares MSCI All China Health Care Index ETF
14.03
+1.44%
 
QMOM Alpha Architect U.S. Quantitative Momentum ETF
54.97
+1.44%
 
NFTY First Trust India NIFTY 50 Equal Weight ETF
56.84
+1.43%
 
FXO First Trust Financials AlphaDEX Fund
45.49
+1.43%
 
IDHQ Invesco S&P International Developed Quality ETF
29.43
+1.41%
 
IDOG ALPS International Sector Dividend Dogs ETF
29.45
+1.41%
 
VGT Vanguard Information Technology Index Fund ETF Shares
486.46
+1.37%
 
FGD First Trust Dow Jones Global Select Dividend Index Fund
22.27
+1.37%
 
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
98.74
+1.36%
 
HEDJ WisdomTree Europe Hedged Equity Fund
47.14
+1.35%
 
VFH Vanguard Financials Index Fund ETF Shares
99.06
+1.34%
 
DIVI Franklin International Core Dividend Tilt Index ETF
31.12
+1.34%
 
BBAX JPMorgan BetaBuilders Developed Asia Pacific ex-Japan ETF
46.48
+1.33%
 
ICOW Pacer Developed Markets International Cash Cows 100 ETF
31.65
+1.31%
 
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
33.74
+1.25%
 
HFXI IQ FTSE International Equity Currency Neutral ETF
26.13
+1.24%
 
ESGD iShares ESG Aware MSCI EAFE ETF
77.21
+1.23%
 
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.50
+1.23%
 
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.26
+1.22%
 
FTEC Fidelity MSCI Information Technology Index ETF
144.25
+1.22%
 
IOO iShares Global 100 ETF
86.25
+1.22%
 
QEFA SPDR MSCI EAFE StrategicFactors ETF
73.83
+1.22%
 
VPL Vanguard FTSE Pacific Index Fund ETF Shares
72.30
+1.22%
 
XLF Financial Select Sector SPDR Fund
40.87
+1.21%
 
HEFA iShares Currency Hedged MSCI EAFE ETF
34.25
+1.21%
 
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.18
+1.21%
 
IPAC iShares Core MSCI Pacific ETF
60.31
+1.21%
 
EWD iShares MSCI Sweden ETF
38.74
+1.20%
 
CIBR First Trust NASDAQ Cybersecurity ETF
53.26
+1.20%
 
IYW iShares U.S. Technology ETF
126.24
+1.19%
 
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
48.57
+1.19%
 
DBJP Xtrackers MSCI Japan Hedged Equity ETF
72.49
+1.19%
 
UTES Virtus Reaves Utilities ETF
48.41
+1.18%
 
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.41
+1.18%
 
EUDG WisdomTree Europe Quality Dividend Growth Fund
31.39
+1.18%
 
DBEU Xtrackers MSCI Europe Hedged Equity ETF
40.53
+1.17%
 
HEWJ iShares Currency Hedged MSCI Japan ETF
40.64
+1.17%
 
SPMO Invesco S&P 500 Momentum ETF
75.68
+1.16%
 
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.29
+1.16%
 
FLJH Franklin FTSE Japan Hedged ETF
30.53
+1.16%
 
XMVM Invesco S&P MidCap Value with Momentum ETF
51.18
+1.16%
 
FDRR Fidelity Dividend ETF for Rising Rates
44.72
+1.15%
 
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.22
+1.15%
 
EZM WisdomTree U.S. MidCap Earnings Fund
57.59
+1.15%
 
EWM iShares MSCI Malaysia ETF
22.01
+1.15%
 
FLN First Trust Latin America AlphaDEX Fund
19.49
+1.14%
 
SCHF Schwab International Equity ETF
37.63
+1.13%
 
SPHB Invesco S&P 500 High Beta ETF
80.84
+1.13%
 
IETC iShares U.S. Tech Independence Focused ETF
66.49
+1.13%
 
HEZU iShares Currency Hedged MSCI Eurozone ETF
35.98
+1.12%
 
RWK Invesco S&P MidCap 400 Revenue ETF
108.29
+1.12%
 
SMLF iShares U.S. Small-Cap Equity Factor ETF
59.57
+1.12%
 
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.34
+1.12%
 
IEFA iShares Core MSCI EAFE ETF
71.57
+1.12%
 
IQIN IQ 500 International ETF
33.41
+1.11%
 
TLTD FlexShares Morningstar Developed Markets ex-US Factor Tilt Index Fund
69.49
+1.11%
 
FNDF Schwab Fundamental International Large Company Index ETF
34.73
+1.11%
 
BOUT Innovator IBD Breakout Opportunities ETF
33.03
+1.11%
 
CZA Invesco Zacks Mid-Cap ETF
97.03
+1.10%
 
EWW iShares MSCI Mexico ETF
65.60
+1.09%
 
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.27
+1.09%
 
PSCT Invesco S&P SmallCap Information Technology ETF
42.88
+1.08%
 
FTLS First Trust Long/Short Equity ETF
59.70
+1.08%
 
ONEQ Fidelity Nasdaq Composite Index ETF
60.83
+1.08%
 
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
30.91
+1.08%
 
SMMD iShares Russell 2500 ETF
61.03
+1.08%
 
IDEV iShares Core MSCI International Developed Markets ETF
64.82
+1.08%
 
IGM iShares Expanded Tech Sector ETF
80.88
+1.07%
 
FIVG Defiance 5G Next Gen Connectivity ETF
35.77
+1.07%
 
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.95
+1.07%
 
NURE Nuveen Short-Term REIT ETF
29.48
+1.07%
 
MOTG VanEck Morningstar Global Wide Moat ETF
34.79
+1.06%
 
CSM ProShares Large Cap Core Plus
57.75
+1.06%
 
LVHI Franklin International Low Volatility High Dividend Index ETF
29.60
+1.06%
 
XLG Invesco S&P 500 Top 50 ETF
40.26
+1.05%
 
RFV Invesco S&P MidCap 400 Pure Value ETF
111.44
+1.05%
 
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
116.26
+1.05%
 
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.11
+1.05%
 
IUSG iShares Core S&P U.S. Growth ETF
111.13
+1.05%
 
IPKW Invesco International BuyBack Achievers ETF
39.20
+1.04%
 
XMMO Invesco S&P MidCap Momentum ETF
107.72
+1.04%
 
VPU Vanguard Utilities Index Fund ETF Shares
143.09
+1.04%