iShares MSCI EAFE ETF (EFA) Exchange: NYSE ARCA

Data as of April 19, 2024

$78.89 ($0.03) 0.04%

iShares MSCI EAFE ETF - Daily Information
Click for more stock information on iShares MSCI EAFE ETF.
Daily Information Data
Date April 19, 2024
Open $79.04
Previous Close $78.89
High $79.12
Low $78.63
Adjusted Open $79.04
Previous Adjusted Close $78.89
Adjusted High $79.12
Adjusted Low $78.63

About iShares MSCI EAFE ETF (EFA)

The Fund seeks to track the investment results of the MSCI EAFE Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”) to measure the equity market performance of developed markets outside of the U.S. and Canada. The Underlying Index includes stocks from Europe, Australasia and the Far East and, as of July 31, 2019, consisted of securities from the following 21 developed market countries or regions: Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). The Underlying Index may include large- or mid-capitalization companies. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI EAFE ETF (EFA)

Date Open High Low Close Adj.Close Volume
2024-03-15 $79.04 $79.12 $78.63 $78.89 $78.89 17,529,114
2024-03-14 $79.42 $79.48 $78.57 $78.86 $78.86 25,548,865
2024-03-13 $79.35 $79.62 $79.32 $79.44 $79.44 14,166,593
2024-03-12 $78.91 $79.44 $78.61 $79.43 $79.43 15,260,485
2024-03-11 $78.72 $78.83 $78.41 $78.80 $78.80 10,470,100
2024-03-08 $79.78 $79.86 $79.13 $79.25 $79.25 14,926,860
2024-03-07 $79.17 $79.61 $79.10 $79.51 $79.51 18,279,137
2024-03-06 $78.51 $78.81 $78.37 $78.58 $78.58 24,098,119
2024-03-05 $77.85 $78.13 $77.45 $77.66 $77.66 12,874,367
2024-03-04 $77.76 $77.96 $77.68 $77.80 $77.80 13,960,993
2024-03-01 $77.57 $78.03 $77.25 $78.00 $78.00 18,930,508
2024-02-29 $77.42 $77.55 $76.86 $77.25 $77.25 17,221,873
2024-02-28 $76.98 $77.15 $76.92 $77.05 $77.05 12,196,754
2024-02-27 $77.34 $77.56 $77.29 $77.50 $77.50 11,110,977
2024-02-26 $77.46 $77.46 $77.15 $77.29 $77.29 15,015,194
2024-02-23 $77.38 $77.53 $77.27 $77.40 $77.40 11,399,963
2024-02-22 $77.07 $77.32 $76.93 $77.30 $77.30 15,475,952
2024-02-21 $76.22 $76.47 $76.09 $76.44 $76.44 11,246,967
2024-02-20 $76.55 $76.63 $76.18 $76.38 $76.38 15,285,824
2024-02-16 $75.98 $76.39 $75.80 $76.07 $76.07 13,381,557
2024-02-15 $75.46 $75.97 $75.45 $75.95 $75.95 14,128,634
2024-02-14 $74.76 $75.12 $74.70 $75.10 $75.10 13,248,016
2024-02-13 $74.62 $74.72 $74.02 $74.27 $74.27 14,942,545
2024-02-12 $75.27 $75.66 $75.25 $75.43 $75.43 6,911,456
2024-02-09 $75.05 $75.35 $74.88 $75.30 $75.30 11,001,146
2024-02-08 $75.05 $75.10 $74.82 $75.04 $75.04 9,578,469
2024-02-07 $75.17 $75.29 $75.00 $75.17 $75.17 10,485,099
2024-02-06 $74.72 $75.23 $74.68 $75.21 $75.21 13,886,585
2024-02-05 $74.70 $74.92 $74.34 $74.75 $74.75 15,617,888
2024-02-02 $75.13 $75.20 $74.81 $75.15 $75.15 15,579,850
2024-02-01 $75.19 $75.77 $75.03 $75.75 $75.75 17,189,446
2024-01-31 $75.73 $75.97 $74.90 $75.01 $75.01 23,907,273
2024-01-30 $75.38 $75.48 $75.10 $75.39 $75.39 11,708,418
2024-01-29 $75.02 $75.57 $74.93 $75.49 $75.49 13,341,499
2024-01-26 $75.11 $75.24 $74.99 $75.05 $75.05 16,478,622
2024-01-25 $74.69 $74.73 $74.33 $74.72 $74.72 15,268,804
2024-01-24 $74.93 $75.00 $74.50 $74.51 $74.51 16,294,216
2024-01-23 $73.78 $74.00 $73.62 $73.95 $73.95 13,575,390
2024-01-22 $74.11 $74.38 $74.04 $74.16 $74.16 15,424,825
2024-01-19 $73.56 $73.94 $73.30 $73.93 $73.93 15,792,194
2024-01-18 $73.42 $73.78 $73.26 $73.76 $73.76 16,391,373
2024-01-17 $72.83 $73.14 $72.59 $73.11 $73.11 16,381,456
2024-01-16 $74.16 $74.26 $73.66 $73.81 $73.81 19,802,714
2024-01-12 $75.26 $75.50 $74.93 $75.07 $75.07 11,329,292
2024-01-11 $74.97 $75.07 $74.10 $74.76 $74.76 16,434,278
2024-01-10 $74.61 $74.88 $74.53 $74.77 $74.77 12,191,313
2024-01-09 $74.29 $74.47 $74.18 $74.29 $74.29 10,218,297
2024-01-08 $74.33 $74.98 $74.27 $74.96 $74.96 16,250,145
2024-01-05 $74.03 $74.82 $73.96 $74.17 $74.17 18,682,142
2024-01-04 $73.94 $74.49 $73.94 $74.12 $74.12 11,977,052
2024-01-03 $73.78 $74.16 $73.58 $73.95 $73.95 18,637,682
2024-01-02 $74.54 $74.87 $74.41 $74.51 $74.51 18,177,553
2023-12-29 $75.38 $75.59 $75.15 $75.35 $75.35 21,346,352
2023-12-28 $75.45 $75.66 $75.26 $75.27 $75.27 16,832,008
2023-12-27 $75.12 $75.53 $75.11 $75.47 $75.47 13,082,623
2023-12-26 $74.81 $75.19 $74.81 $75.07 $75.07 8,915,396
2023-12-22 $74.82 $74.97 $74.53 $74.73 $74.73 12,184,500
2023-12-21 $74.26 $74.66 $74.10 $74.66 $74.66 15,837,425
2023-12-20 $74.24 $74.42 $73.42 $73.47 $73.47 23,019,212
2023-12-19 $74.93 $75.20 $74.93 $75.15 $74.21 14,727,022
2023-12-18 $74.65 $74.71 $74.30 $74.52 $73.59 14,409,987
2023-12-15 $74.71 $74.85 $74.29 $74.34 $73.41 22,420,682
2023-12-14 $74.89 $75.34 $74.72 $75.07 $74.13 21,959,570
2023-12-13 $73.51 $74.59 $73.16 $74.52 $73.59 16,760,655
2023-12-12 $73.20 $73.45 $72.96 $73.45 $73.45 13,205,690
2023-12-11 $73.03 $73.36 $73.02 $73.32 $73.32 12,372,000
2023-12-08 $72.74 $73.25 $72.72 $73.14 $73.14 13,323,616
2023-12-07 $72.72 $73.13 $72.43 $72.92 $72.92 14,513,204
2023-12-06 $73.07 $73.22 $72.55 $72.57 $72.57 16,491,854
2023-12-05 $72.38 $72.82 $72.23 $72.35 $72.35 17,529,497
2023-12-04 $72.46 $72.77 $72.34 $72.61 $72.61 14,778,700
2023-12-01 $72.38 $73.24 $72.35 $73.18 $73.18 21,091,944
2023-11-30 $72.49 $72.61 $72.17 $72.42 $72.42 19,444,244
2023-11-29 $72.54 $72.76 $72.30 $72.48 $72.48 10,462,203
2023-11-28 $72.11 $72.55 $72.02 $72.33 $72.33 11,130,140
2023-11-27 $72.34 $72.43 $72.16 $72.31 $72.31 10,365,181
2023-11-24 $72.24 $72.58 $72.23 $72.56 $72.56 8,083,468
2023-11-22 $71.95 $72.04 $71.63 $72.01 $72.01 12,162,877
2023-11-21 $72.08 $72.15 $71.75 $71.84 $71.84 12,300,155
2023-11-20 $71.74 $72.20 $71.74 $72.12 $72.12 10,334,937
2023-11-17 $71.55 $71.87 $71.41 $71.85 $71.85 14,315,647
2023-11-16 $70.82 $71.11 $70.64 $70.89 $70.89 13,769,696
2023-11-15 $71.08 $71.29 $70.90 $70.94 $70.94 12,980,077
2023-11-14 $70.46 $71.14 $70.45 $71.05 $71.05 21,166,993
2023-11-13 $68.82 $69.38 $68.71 $69.28 $69.28 11,354,702
2023-11-10 $68.74 $69.15 $68.26 $69.10 $69.10 12,518,822
2023-11-09 $69.41 $69.58 $68.76 $68.79 $68.79 14,551,126
2023-11-08 $68.86 $69.10 $68.60 $68.80 $68.80 10,916,452
2023-11-07 $68.77 $69.02 $68.64 $68.89 $68.89 15,747,050
2023-11-06 $69.56 $69.63 $69.17 $69.31 $69.31 15,938,139
2023-11-03 $69.51 $70.00 $69.41 $69.66 $69.66 20,752,899
2023-11-02 $68.68 $68.94 $68.48 $68.93 $68.93 19,669,393
2023-11-01 $67.08 $67.57 $66.89 $67.55 $67.55 21,115,188
2023-10-31 $66.76 $66.97 $66.53 $66.92 $66.92 18,291,337
2023-10-30 $66.56 $66.71 $66.27 $66.68 $66.68 23,954,539
2023-10-27 $66.50 $66.53 $65.68 $65.84 $65.84 24,116,447
2023-10-26 $66.35 $66.49 $65.83 $66.04 $66.04 22,914,706
2023-10-25 $66.82 $67.08 $66.44 $66.52 $66.52 17,400,881
2023-10-24 $66.74 $67.06 $66.65 $67.00 $67.00 22,138,664
2023-10-23 $66.32 $67.04 $66.07 $66.62 $66.62 18,574,702
2023-10-20 $66.93 $67.09 $66.54 $66.57 $66.57 28,251,819
2023-10-19 $67.55 $67.91 $67.05 $67.17 $67.17 27,204,107
2023-10-18 $68.36 $68.43 $67.69 $67.77 $67.77 16,945,882
2023-10-17 $68.36 $69.29 $68.35 $68.97 $68.97 12,155,129
2023-10-16 $68.55 $69.00 $68.46 $68.93 $68.93 20,119,560
2023-10-13 $68.87 $69.03 $68.26 $68.43 $68.43 19,900,296
2023-10-12 $69.74 $69.76 $68.81 $69.07 $69.07 16,764,594
2023-10-11 $69.76 $69.86 $69.26 $69.65 $69.65 15,393,629
2023-10-10 $69.19 $69.64 $69.10 $69.36 $69.36 23,682,816
2023-10-09 $67.88 $68.50 $67.81 $68.42 $68.42 11,015,700
2023-10-06 $67.64 $68.68 $67.23 $68.52 $68.52 17,758,931
2023-10-05 $67.57 $67.87 $67.34 $67.77 $67.77 18,327,243
2023-10-04 $67.23 $67.27 $66.62 $67.18 $67.18 19,586,201
2023-10-03 $67.30 $67.49 $66.83 $67.06 $67.06 19,883,446
2023-10-02 $68.47 $68.53 $67.68 $67.91 $67.91 23,671,359
2023-09-29 $69.75 $69.76 $68.75 $68.92 $68.92 20,292,936
2023-09-28 $68.62 $69.33 $68.53 $69.12 $69.12 19,507,379
2023-09-27 $68.95 $69.00 $68.09 $68.56 $68.56 16,390,389
2023-09-26 $69.04 $69.25 $68.63 $68.69 $68.69 17,756,850
2023-09-25 $69.32 $69.63 $69.16 $69.59 $69.59 16,853,115
2023-09-22 $70.22 $70.46 $69.84 $69.90 $69.90 14,715,755
2023-09-21 $70.35 $70.49 $69.84 $69.84 $69.84 17,619,909
2023-09-20 $71.53 $71.88 $70.98 $71.02 $71.02 14,523,369
2023-09-19 $71.25 $71.38 $71.01 $71.19 $71.19 10,339,947
2023-09-18 $71.08 $71.21 $70.83 $71.13 $71.13 9,121,327
2023-09-15 $71.69 $71.93 $71.35 $71.38 $71.38 13,678,464
2023-09-14 $71.15 $71.61 $71.13 $71.54 $71.54 13,519,785
2023-09-13 $70.68 $70.88 $70.47 $70.61 $70.61 10,047,887
2023-09-12 $70.76 $71.09 $70.72 $70.83 $70.83 7,947,084
2023-09-11 $70.98 $71.18 $70.79 $71.12 $71.12 11,650,948
2023-09-08 $70.39 $70.62 $70.30 $70.39 $70.39 11,813,894
2023-09-07 $70.50 $70.64 $70.28 $70.49 $70.49 13,542,992
2023-09-06 $70.85 $71.00 $70.47 $70.72 $70.72 11,294,629
2023-09-05 $71.31 $71.33 $70.87 $70.87 $70.87 12,085,027
2023-09-01 $72.15 $72.18 $71.30 $71.49 $71.49 17,069,805
2023-08-31 $71.84 $71.90 $71.31 $71.53 $71.53 13,375,220
2023-08-30 $71.91 $72.15 $71.71 $71.81 $71.81 12,235,771
2023-08-29 $70.83 $71.90 $70.76 $71.85 $71.85 12,224,400
2023-08-28 $70.71 $71.02 $70.69 $70.97 $70.97 12,320,383
2023-08-25 $70.20 $70.47 $69.60 $70.23 $70.23 11,617,664
2023-08-24 $70.38 $70.60 $69.73 $69.76 $69.76 14,879,030
2023-08-23 $70.25 $70.84 $70.24 $70.73 $70.73 12,669,971
2023-08-22 $70.43 $70.45 $69.91 $69.97 $69.97 10,568,020
2023-08-21 $70.02 $70.18 $69.71 $70.10 $70.10 15,838,416
2023-08-18 $69.32 $69.96 $69.31 $69.84 $69.84 13,617,538
2023-08-17 $70.56 $70.64 $69.75 $69.84 $69.84 14,730,509
2023-08-16 $70.69 $70.97 $70.32 $70.34 $70.34 10,940,139
2023-08-15 $71.39 $71.41 $70.79 $70.92 $70.92 12,976,040
2023-08-14 $71.40 $71.88 $71.21 $71.81 $71.81 9,959,351
2023-08-11 $72.11 $72.37 $71.97 $72.13 $72.13 14,863,672
2023-08-10 $73.09 $73.51 $72.55 $72.62 $72.62 16,788,858
2023-08-09 $72.43 $72.62 $72.19 $72.31 $72.31 12,188,679
2023-08-08 $71.97 $72.39 $71.79 $72.33 $72.33 14,144,438
2023-08-07 $72.63 $72.79 $72.30 $72.77 $72.77 12,940,636
2023-08-04 $72.33 $72.91 $72.10 $72.16 $72.16 14,079,592
2023-08-03 $71.59 $72.16 $71.53 $71.96 $71.96 12,745,683
2023-08-02 $72.62 $72.73 $72.08 $72.16 $72.16 16,814,832
2023-08-01 $73.73 $73.94 $73.38 $73.53 $73.53 16,707,851
2023-07-31 $74.51 $74.71 $74.36 $74.46 $74.46 13,799,849
2023-07-28 $74.46 $74.74 $74.30 $74.44 $74.44 15,891,118
2023-07-27 $74.69 $74.69 $73.85 $73.91 $73.91 12,775,706
2023-07-26 $73.54 $74.32 $73.50 $74.08 $74.08 12,325,284
2023-07-25 $73.68 $74.06 $73.66 $73.88 $73.88 9,150,961
2023-07-24 $73.66 $73.96 $73.62 $73.80 $73.80 9,421,202
2023-07-21 $74.00 $74.06 $73.77 $73.98 $73.98 10,318,401
2023-07-20 $74.05 $74.25 $73.71 $73.83 $73.83 14,843,852
2023-07-19 $74.30 $74.45 $74.02 $74.21 $74.21 11,138,742
2023-07-18 $73.90 $74.34 $73.83 $74.25 $74.25 11,519,448
2023-07-17 $73.53 $73.86 $73.41 $73.77 $73.77 15,876,564
2023-07-14 $74.23 $74.29 $73.83 $73.86 $73.86 12,549,124
2023-07-13 $74.07 $74.38 $74.04 $74.28 $74.28 12,707,578
2023-07-12 $72.69 $73.19 $72.57 $73.11 $73.11 16,111,053
2023-07-11 $71.41 $71.76 $71.22 $71.74 $71.74 12,816,605
2023-07-10 $70.78 $71.13 $70.75 $71.10 $71.10 9,486,037
2023-07-07 $70.44 $71.22 $70.41 $70.90 $70.90 14,867,895
2023-07-06 $70.54 $70.56 $69.94 $70.37 $70.37 17,415,292
2023-07-05 $71.90 $71.93 $71.54 $71.61 $71.61 15,971,482
2023-07-03 $72.47 $72.58 $72.31 $72.42 $72.42 13,375,507
2023-06-30 $72.29 $72.55 $72.21 $72.50 $72.50 28,381,135
2023-06-29 $71.39 $71.62 $71.35 $71.62 $71.62 6,719,194
2023-06-28 $71.65 $71.87 $71.52 $71.72 $71.72 9,256,540
2023-06-27 $71.26 $71.72 $71.05 $71.67 $71.67 11,034,089
2023-06-26 $71.05 $71.20 $70.95 $71.05 $71.05 12,950,900
2023-06-23 $70.83 $71.15 $70.81 $70.96 $70.96 15,929,741
2023-06-22 $72.01 $72.20 $71.95 $72.08 $72.08 11,313,341
2023-06-21 $72.30 $72.78 $72.19 $72.53 $72.53 11,322,663
2023-06-20 $72.59 $72.72 $72.27 $72.42 $72.42 16,873,013
2023-06-16 $73.88 $73.91 $73.36 $73.39 $73.39 20,036,205
2023-06-15 $72.77 $73.59 $72.72 $73.55 $73.55 14,597,217
2023-06-14 $72.97 $73.18 $72.38 $72.78 $72.78 17,305,785
2023-06-13 $72.49 $72.69 $72.38 $72.51 $72.51 17,620,630
2023-06-12 $71.76 $71.86 $71.59 $71.83 $71.83 15,814,705
2023-06-09 $71.57 $71.68 $71.40 $71.52 $71.52 15,419,177
2023-06-08 $71.23 $71.65 $71.11 $71.64 $71.64 15,781,013
2023-06-07 $71.25 $71.50 $70.83 $70.89 $70.89 29,259,164
2023-06-06 $72.38 $72.87 $72.35 $72.83 $71.51 17,811,934
2023-06-05 $72.54 $72.61 $72.18 $72.23 $70.92 18,029,701
2023-06-02 $72.65 $72.76 $72.48 $72.65 $71.33 18,693,531
2023-06-01 $71.05 $71.78 $71.00 $71.72 $70.42 29,681,639
2023-05-31 $70.69 $70.80 $70.13 $70.67 $69.39 32,568,717
2023-05-30 $71.92 $71.94 $71.21 $71.41 $70.11 13,979,807
2023-05-26 $71.75 $72.20 $71.74 $72.14 $70.83 11,189,804
2023-05-25 $71.51 $71.57 $71.15 $71.44 $70.14 17,393,777
2023-05-24 $71.89 $71.91 $71.50 $71.54 $70.24 21,758,064
2023-05-23 $73.04 $73.15 $72.57 $72.60 $71.28 19,215,053
2023-05-22 $73.56 $73.82 $73.55 $73.68 $72.34 12,122,740
2023-05-19 $73.55 $73.84 $73.47 $73.66 $73.66 15,971,239
2023-05-18 $73.17 $73.26 $72.83 $73.23 $73.23 10,657,026
2023-05-17 $73.09 $73.39 $72.82 $73.34 $73.34 21,491,299
2023-05-16 $73.32 $73.44 $72.97 $73.00 $73.00 13,335,673
2023-05-15 $73.36 $73.71 $73.28 $73.70 $73.70 10,580,633
2023-05-12 $73.36 $73.41 $72.87 $73.14 $73.14 15,823,229
2023-05-11 $73.03 $73.27 $72.72 $73.27 $73.27 14,756,695
2023-05-10 $73.68 $73.69 $72.99 $73.45 $73.45 14,009,767
2023-05-09 $73.29 $73.70 $73.25 $73.60 $73.60 14,835,420
2023-05-08 $74.03 $74.05 $73.77 $73.90 $73.90 7,533,221
2023-05-05 $73.17 $73.99 $73.12 $73.88 $73.88 11,096,946
2023-05-04 $72.75 $73.07 $72.56 $72.81 $72.81 17,411,173
2023-05-03 $73.04 $73.55 $72.95 $72.96 $72.96 13,977,397
2023-05-02 $72.83 $72.84 $72.33 $72.77 $72.77 12,907,178
2023-05-01 $73.69 $73.89 $73.49 $73.51 $73.51 24,499,508
2023-04-28 $73.03 $73.63 $73.01 $73.62 $73.62 16,936,838
2023-04-27 $73.12 $73.66 $72.97 $73.65 $73.65 14,505,686
2023-04-26 $73.24 $73.25 $72.65 $72.74 $72.74 16,879,946
2023-04-25 $73.48 $73.52 $72.78 $72.79 $72.79 12,582,207
2023-04-24 $73.63 $73.85 $73.61 $73.82 $73.82 12,864,933
2023-04-21 $73.35 $73.68 $73.03 $73.63 $73.63 14,052,976
2023-04-20 $73.09 $73.44 $73.07 $73.26 $73.26 12,478,579
2023-04-19 $73.12 $73.34 $73.10 $73.26 $73.26 8,840,764
2023-04-18 $73.46 $73.55 $73.29 $73.49 $73.49 13,457,147
2023-04-17 $73.02 $73.12 $72.74 $73.09 $73.09 16,404,106
2023-04-14 $73.49 $73.69 $72.94 $73.22 $73.22 14,209,875
2023-04-13 $73.19 $73.58 $73.12 $73.52 $73.52 12,232,991
2023-04-12 $72.78 $72.94 $72.37 $72.59 $72.59 13,241,524
2023-04-11 $72.05 $72.25 $71.99 $72.13 $72.13 11,264,095
2023-04-10 $71.49 $71.90 $71.38 $71.89 $71.89 12,853,992
2023-04-06 $71.61 $72.13 $71.52 $71.94 $71.94 13,659,913
2023-04-05 $71.72 $71.92 $71.36 $71.60 $71.60 16,313,998
2023-04-04 $72.10 $72.32 $71.89 $72.10 $72.10 15,364,637
2023-04-03 $71.69 $72.11 $71.59 $72.09 $72.09 20,737,147
2023-03-31 $71.35 $71.68 $71.35 $71.52 $71.52 28,532,663
2023-03-30 $71.15 $71.26 $70.99 $71.16 $71.16 21,616,028
2023-03-29 $70.18 $70.40 $70.05 $70.34 $70.34 29,119,326
2023-03-28 $69.43 $69.66 $69.33 $69.50 $69.50 20,324,534
2023-03-27 $69.24 $69.53 $69.09 $69.47 $69.47 23,269,327
2023-03-24 $68.54 $68.86 $68.14 $68.82 $68.82 27,879,009
2023-03-23 $69.63 $70.04 $68.72 $69.03 $69.03 23,067,183
2023-03-22 $69.37 $70.22 $68.98 $69.02 $69.02 16,277,929
2023-03-21 $69.23 $69.33 $68.86 $69.26 $69.26 16,640,044
2023-03-20 $67.93 $68.46 $67.81 $68.23 $68.23 24,003,175
2023-03-17 $67.38 $67.53 $66.91 $67.18 $67.18 23,846,211
2023-03-16 $66.61 $67.99 $66.55 $67.99 $67.99 33,360,466
2023-03-15 $66.53 $67.05 $66.07 $66.95 $66.95 37,928,503
2023-03-14 $68.89 $69.10 $68.56 $69.09 $69.09 18,053,969
2023-03-13 $67.93 $68.74 $67.81 $68.18 $68.18 27,005,136
2023-03-10 $69.41 $69.57 $68.58 $68.65 $68.65 31,359,602
2023-03-09 $70.03 $70.27 $69.27 $69.39 $69.39 25,914,051
2023-03-08 $69.74 $70.11 $69.57 $69.90 $69.90 21,016,161
2023-03-07 $70.60 $70.66 $69.44 $69.52 $69.52 26,319,934
2023-03-06 $70.72 $71.00 $70.62 $70.70 $70.70 22,289,609
2023-03-03 $70.25 $70.92 $70.06 $70.88 $70.88 23,663,388
2023-03-02 $69.23 $69.92 $69.21 $69.86 $69.86 20,540,108
2023-03-01 $69.90 $70.06 $69.46 $69.72 $69.72 20,960,961
2023-02-28 $69.66 $69.82 $69.32 $69.35 $69.35 28,408,000
2023-02-27 $69.84 $70.04 $69.64 $69.86 $69.86 19,623,091
2023-02-24 $69.02 $69.27 $68.76 $69.04 $69.04 25,120,202
2023-02-23 $70.15 $70.29 $69.57 $70.21 $70.21 25,783,668
2023-02-22 $70.12 $70.24 $69.70 $69.85 $69.85 12,991,737
2023-02-21 $70.52 $70.77 $70.19 $70.24 $70.24 14,419,688
2023-02-17 $70.51 $71.10 $70.39 $71.02 $71.02 13,768,199
2023-02-16 $70.57 $71.27 $70.49 $70.84 $70.84 13,151,026
2023-02-15 $70.63 $71.20 $70.57 $71.19 $71.19 14,031,168
2023-02-14 $71.05 $71.83 $70.87 $71.51 $71.51 14,082,875
2023-02-13 $70.77 $71.38 $70.70 $71.38 $71.38 11,806,254
2023-02-10 $70.72 $70.77 $70.36 $70.67 $70.67 16,681,189
2023-02-09 $71.87 $71.93 $70.85 $70.98 $70.98 10,875,303
2023-02-08 $71.18 $71.29 $70.73 $70.85 $70.85 18,281,380
2023-02-07 $70.36 $71.38 $70.22 $71.29 $71.29 19,440,317
2023-02-06 $70.72 $70.88 $70.33 $70.69 $70.69 18,409,612
2023-02-03 $71.39 $72.00 $71.26 $71.42 $71.42 18,589,851
2023-02-02 $72.38 $72.43 $71.64 $72.09 $72.09 15,587,989
2023-02-01 $71.49 $72.45 $70.94 $72.19 $72.19 27,861,386
2023-01-31 $70.94 $71.59 $70.80 $71.55 $71.55 23,544,353
2023-01-30 $71.34 $71.67 $71.14 $71.14 $71.14 14,111,474
2023-01-27 $71.30 $71.76 $71.21 $71.60 $71.60 13,986,785
2023-01-26 $71.74 $71.82 $71.16 $71.74 $71.74 13,268,725
2023-01-25 $70.98 $71.74 $70.93 $71.68 $71.68 14,230,103
2023-01-24 $70.91 $71.36 $70.67 $71.21 $71.21 12,996,525
2023-01-23 $70.70 $71.31 $70.67 $71.30 $71.30 24,245,314
2023-01-20 $70.36 $71.03 $70.18 $71.01 $71.01 28,289,501
2023-01-19 $70.28 $70.54 $70.02 $70.39 $70.39 23,519,016
2023-01-18 $71.55 $71.68 $70.50 $70.50 $70.50 35,935,296
2023-01-17 $70.78 $71.06 $70.56 $70.75 $70.75 25,184,142
2023-01-13 $69.81 $70.55 $69.81 $70.53 $70.53 18,092,114
2023-01-12 $69.71 $70.28 $69.00 $70.16 $70.16 19,767,050
2023-01-11 $68.95 $69.15 $68.74 $69.14 $69.14 17,732,709
2023-01-10 $68.33 $68.63 $68.17 $68.62 $68.62 18,811,517
2023-01-09 $68.65 $69.06 $68.38 $68.42 $68.42 23,392,808
2023-01-06 $66.83 $68.17 $66.44 $68.13 $68.13 17,951,400
2023-01-05 $66.47 $66.69 $66.30 $66.43 $66.43 17,376,914
2023-01-04 $67.18 $67.32 $66.71 $67.10 $67.10 26,751,404
2023-01-03 $66.46 $66.83 $65.90 $66.22 $66.22 25,179,301
2022-12-30 $65.95 $66.18 $65.57 $65.64 $65.64 25,629,030
2022-12-29 $66.04 $66.50 $66.00 $66.32 $66.32 17,455,379
2022-12-28 $66.13 $66.33 $65.29 $65.29 $65.29 14,526,928
2022-12-27 $65.94 $66.24 $65.82 $65.99 $65.99 16,247,371
2022-12-23 $65.55 $65.99 $65.41 $65.89 $65.89 12,536,577
2022-12-22 $65.95 $65.96 $65.11 $65.66 $65.66 21,251,228
2022-12-21 $65.92 $66.39 $65.84 $66.20 $66.20 17,112,211
2022-12-20 $65.40 $65.85 $65.31 $65.52 $65.52 21,440,584
2022-12-19 $65.63 $65.72 $65.09 $65.26 $65.26 21,180,654
2022-12-16 $65.46 $65.76 $65.13 $65.42 $65.42 23,998,704
2022-12-15 $66.89 $67.01 $65.77 $66.00 $66.00 25,617,475
2022-12-14 $67.89 $68.34 $67.29 $67.73 $67.73 23,707,696
2022-12-13 $68.65 $68.78 $67.54 $67.79 $67.79 29,377,299
2022-12-12 $66.90 $67.11 $66.68 $67.11 $66.85 17,621,657
2022-12-09 $67.03 $67.42 $66.87 $66.91 $66.65 25,773,100
2022-12-08 $66.52 $66.94 $66.32 $66.87 $66.61 20,080,386
2022-12-07 $66.56 $66.81 $66.28 $66.53 $66.27 23,274,269
2022-12-06 $66.97 $67.11 $66.25 $66.53 $66.27 25,662,982
2022-12-05 $67.49 $67.68 $66.64 $66.83 $66.57 26,305,110
2022-12-02 $67.14 $67.93 $67.14 $67.72 $67.45 36,230,692
2022-12-01 $67.87 $68.06 $67.42 $67.77 $67.50 24,209,706
2022-11-30 $66.47 $67.35 $65.83 $67.12 $66.86 41,966,508
2022-11-29 $65.92 $66.32 $65.79 $65.95 $65.69 17,666,906
2022-11-28 $66.29 $66.57 $65.72 $65.76 $65.50 18,618,497
2022-11-25 $66.36 $66.76 $66.36 $66.62 $66.62 10,934,393
2022-11-23 $65.68 $66.38 $65.68 $66.28 $66.28 13,400,776
2022-11-22 $65.07 $65.59 $64.97 $65.56 $65.56 14,698,698
2022-11-21 $64.60 $64.78 $64.37 $64.66 $64.66 21,877,403
2022-11-18 $65.32 $65.33 $64.93 $65.15 $65.15 18,431,080
2022-11-17 $64.22 $65.06 $64.20 $65.02 $65.02 21,271,083
2022-11-16 $65.30 $65.41 $64.86 $65.05 $65.05 22,730,386
2022-11-15 $65.82 $65.93 $64.60 $65.20 $65.20 34,956,569
2022-11-14 $64.93 $65.35 $64.77 $64.77 $64.77 21,551,501
2022-11-11 $64.76 $65.56 $64.51 $65.46 $65.46 24,071,296
2022-11-10 $63.27 $64.18 $62.92 $64.18 $64.18 29,640,887
2022-11-09 $61.20 $61.64 $60.76 $60.77 $60.77 22,418,563
2022-11-08 $61.36 $62.01 $61.22 $61.63 $61.63 19,882,894
2022-11-07 $60.97 $61.21 $60.71 $60.94 $60.94 19,904,603
2022-11-04 $60.17 $60.82 $59.79 $60.75 $60.75 33,756,398
2022-11-03 $58.11 $58.69 $58.06 $58.41 $58.41 23,604,246
2022-11-02 $59.87 $60.65 $58.91 $58.91 $58.91 30,497,687
2022-11-01 $60.50 $60.52 $59.51 $59.78 $59.78 42,686,994
2022-10-31 $59.20 $59.44 $59.11 $59.31 $59.31 27,032,689
2022-10-28 $59.19 $59.87 $59.08 $59.87 $59.87 19,235,535
2022-10-27 $59.63 $60.08 $59.25 $59.28 $59.28 20,349,578
2022-10-26 $59.26 $60.25 $59.24 $59.84 $59.84 27,095,551
2022-10-25 $58.42 $59.33 $58.41 $59.28 $59.28 21,583,264
2022-10-24 $57.78 $58.25 $57.49 $58.00 $58.00 20,327,588
2022-10-21 $56.44 $58.01 $56.22 $57.99 $57.99 37,761,773
2022-10-20 $57.14 $57.80 $56.83 $56.96 $56.96 25,989,743
2022-10-19 $57.26 $57.50 $56.71 $57.09 $57.09 22,752,131
2022-10-18 $58.24 $58.30 $57.38 $57.80 $57.80 26,876,657
2022-10-17 $57.23 $57.65 $57.22 $57.39 $57.39 32,731,043
2022-10-14 $57.22 $57.40 $55.95 $56.01 $56.01 28,145,949
2022-10-13 $54.74 $57.12 $54.61 $56.86 $56.86 48,010,142
2022-10-12 $55.74 $56.04 $55.55 $55.71 $55.71 24,455,759
2022-10-11 $56.14 $56.79 $55.71 $55.89 $55.89 26,455,193
2022-10-10 $56.80 $56.86 $56.18 $56.51 $56.51 26,510,161
2022-10-07 $57.48 $57.55 $56.64 $56.83 $56.83 21,965,557
2022-10-06 $58.09 $58.38 $57.69 $57.75 $57.75 28,668,813
2022-10-05 $58.42 $59.11 $58.09 $58.78 $58.78 28,531,586
2022-10-04 $58.63 $59.50 $58.61 $59.41 $59.41 32,480,225
2022-10-03 $56.59 $57.36 $56.36 $57.12 $57.12 37,451,634
2022-09-30 $55.96 $56.70 $55.89 $56.01 $56.01 38,527,583
2022-09-29 $56.01 $56.25 $55.44 $56.21 $56.21 30,971,597
2022-09-28 $55.52 $57.03 $55.35 $56.88 $56.88 35,115,964
2022-09-27 $56.19 $56.49 $55.22 $55.54 $55.54 38,742,843
2022-09-26 $56.18 $56.69 $55.62 $55.92 $55.92 41,892,394
2022-09-23 $57.29 $57.35 $56.31 $56.76 $56.76 33,958,951
2022-09-22 $59.03 $59.15 $58.35 $58.63 $58.63 25,280,940
2022-09-21 $59.53 $60.04 $58.75 $58.80 $58.80 22,678,821
2022-09-20 $59.77 $59.90 $59.23 $59.58 $59.58 23,429,613
2022-09-19 $59.71 $60.65 $59.70 $60.61 $60.61 19,597,473
2022-09-16 $60.24 $60.62 $60.06 $60.40 $60.40 31,914,288
2022-09-15 $60.86 $61.40 $60.67 $60.77 $60.77 23,181,906
2022-09-14 $61.30 $61.57 $60.95 $61.31 $61.31 19,052,798
2022-09-13 $62.13 $62.48 $61.06 $61.11 $61.11 26,513,873
2022-09-12 $63.22 $63.59 $63.15 $63.31 $63.31 22,338,590
2022-09-09 $62.06 $62.50 $62.02 $62.44 $62.44 22,655,073
2022-09-08 $60.17 $60.97 $60.06 $60.89 $60.89 17,589,866
2022-09-07 $59.84 $60.86 $59.83 $60.85 $60.85 21,289,001
2022-09-06 $60.76 $60.89 $60.11 $60.32 $60.32 21,846,876
2022-09-02 $61.39 $61.84 $60.28 $60.47 $60.47 28,234,022
2022-09-01 $60.80 $60.93 $60.23 $60.87 $60.87 33,526,327
2022-08-31 $62.12 $62.35 $61.68 $61.70 $61.70 32,178,233
2022-08-30 $62.99 $63.06 $61.99 $62.12 $62.12 24,907,522
2022-08-29 $62.43 $62.83 $62.37 $62.57 $62.57 16,183,972
2022-08-26 $64.43 $64.50 $62.67 $62.71 $62.71 19,338,319
2022-08-25 $63.86 $64.42 $63.72 $64.40 $64.40 13,980,541
2022-08-24 $63.35 $63.91 $63.28 $63.70 $63.70 12,086,577
2022-08-23 $63.43 $64.09 $63.35 $63.62 $63.62 19,101,375
2022-08-22 $63.99 $64.01 $63.43 $63.59 $63.59 20,062,226
2022-08-19 $64.97 $65.04 $64.54 $64.69 $64.69 20,257,627
2022-08-18 $65.73 $65.76 $65.37 $65.59 $65.59 14,303,921
2022-08-17 $65.70 $66.17 $65.47 $65.81 $65.81 14,822,132
2022-08-16 $65.95 $66.46 $65.95 $66.34 $66.34 13,497,322
2022-08-15 $66.19 $66.41 $66.06 $66.36 $66.36 15,733,140
2022-08-12 $66.29 $66.77 $66.13 $66.76 $66.76 13,680,277
2022-08-11 $66.53 $66.74 $66.14 $66.25 $66.25 11,539,596
2022-08-10 $66.17 $66.49 $65.94 $66.27 $66.27 16,870,770
2022-08-09 $65.13 $65.24 $64.70 $64.81 $64.81 10,867,780
2022-08-08 $65.53 $65.76 $65.04 $65.16 $65.16 12,069,065
2022-08-05 $64.66 $65.12 $64.57 $65.01 $65.01 15,130,397
2022-08-04 $65.26 $65.59 $65.18 $65.47 $65.47 15,153,566
2022-08-03 $65.05 $65.26 $64.65 $65.14 $65.14 16,011,138
2022-08-02 $65.28 $65.46 $64.74 $64.76 $64.76 17,857,697
2022-08-01 $65.70 $66.08 $65.49 $65.81 $65.81 19,450,476
2022-07-29 $64.94 $65.76 $64.76 $65.72 $65.72 23,958,029
2022-07-28 $64.39 $64.94 $64.01 $64.82 $64.82 19,385,402
2022-07-27 $63.64 $64.56 $63.43 $64.49 $64.49 20,945,518
2022-07-26 $63.42 $63.48 $63.00 $63.00 $63.00 11,609,987
2022-07-25 $63.88 $63.97 $63.55 $63.89 $63.89 17,451,391
2022-07-22 $63.83 $64.19 $63.15 $63.40 $63.40 18,771,515
2022-07-21 $62.77 $63.63 $62.69 $63.56 $63.56 19,165,528
2022-07-20 $63.13 $63.32 $62.59 $62.91 $62.91 18,738,180
2022-07-19 $62.82 $63.35 $62.76 $63.33 $63.33 25,474,473
2022-07-18 $62.26 $62.42 $61.55 $61.65 $61.65 23,785,643
2022-07-15 $60.88 $61.44 $60.61 $61.40 $61.40 28,570,069
2022-07-14 $59.99 $60.49 $59.54 $60.44 $60.44 25,329,073
2022-07-13 $60.58 $61.55 $60.51 $61.30 $61.30 17,907,459
2022-07-12 $61.24 $61.83 $61.19 $61.33 $61.33 16,350,477
2022-07-11 $61.57 $61.75 $61.29 $61.34 $61.34 15,757,918
2022-07-08 $62.12 $62.56 $61.85 $62.35 $62.35 13,135,240
2022-07-07 $61.86 $62.29 $61.85 $62.28 $62.28 17,215,174
2022-07-06 $61.20 $61.49 $60.86 $61.35 $61.35 18,030,019
2022-07-05 $60.66 $61.32 $60.41 $61.30 $61.30 30,911,297
2022-07-01 $61.71 $62.65 $61.50 $62.64 $62.64 26,046,602
2022-06-30 $61.71 $62.59 $61.47 $62.49 $62.49 37,316,190
2022-06-29 $63.10 $63.29 $62.79 $62.83 $62.83 18,226,773
2022-06-28 $64.02 $64.22 $63.05 $63.07 $63.07 19,187,397
2022-06-27 $63.66 $63.94 $63.43 $63.50 $63.50 20,987,643
2022-06-24 $62.79 $63.79 $62.74 $63.77 $63.77 31,235,027
2022-06-23 $61.85 $62.00 $61.27 $61.92 $61.92 26,482,527
2022-06-22 $61.71 $62.57 $61.62 $61.99 $61.99 30,368,159
2022-06-21 $62.57 $62.77 $62.38 $62.41 $62.41 31,891,355
2022-06-17 $61.68 $62.00 $61.12 $61.48 $61.48 43,097,597
2022-06-16 $61.59 $62.18 $61.34 $61.73 $61.73 38,025,307
2022-06-15 $62.64 $63.47 $61.86 $63.12 $63.12 37,790,744
2022-06-14 $62.53 $62.73 $61.42 $61.96 $61.96 38,601,732
2022-06-13 $63.03 $63.37 $62.44 $62.55 $62.55 54,218,140
2022-06-10 $65.06 $65.13 $64.49 $64.69 $64.69 34,102,077
2022-06-09 $67.35 $67.51 $66.26 $66.29 $66.29 25,675,720
2022-06-08 $69.42 $69.72 $69.13 $69.21 $67.68 21,219,368
2022-06-07 $69.28 $70.22 $69.27 $70.19 $68.64 19,039,817
2022-06-06 $70.51 $70.61 $69.83 $69.98 $68.43 15,192,262
2022-06-03 $69.81 $70.00 $69.50 $69.70 $68.16 21,327,192
2022-06-02 $69.83 $70.73 $69.58 $70.71 $69.15 21,641,992
2022-06-01 $70.42 $70.46 $69.06 $69.27 $67.74 28,336,393
2022-05-31 $70.19 $70.48 $69.84 $70.01 $68.46 25,025,180
2022-05-27 $70.04 $70.45 $70.00 $70.43 $68.87 13,697,559
2022-05-26 $68.93 $69.76 $68.92 $69.59 $68.05 20,930,489
2022-05-25 $68.34 $69.14 $68.34 $68.83 $67.31 18,826,417
2022-05-24 $68.70 $69.04 $68.34 $68.81 $67.29 19,504,585
2022-05-23 $68.49 $69.07 $68.37 $68.92 $67.40 23,838,588
2022-05-20 $68.08 $68.15 $66.91 $67.77 $66.27 36,357,240
2022-05-19 $66.59 $67.70 $66.57 $67.31 $65.82 35,999,626
2022-05-18 $67.71 $67.81 $66.57 $66.67 $65.20 23,552,973
2022-05-17 $68.16 $68.35 $67.78 $68.30 $66.79 31,487,038
2022-05-16 $66.69 $67.35 $66.47 $67.05 $65.57 21,254,366
2022-05-13 $66.14 $67.02 $66.12 $66.99 $65.51 34,682,159
2022-05-12 $64.93 $65.80 $64.63 $65.18 $63.74 39,410,879
2022-05-11 $65.91 $66.77 $65.26 $65.34 $63.90 49,751,147
2022-05-10 $66.40 $66.44 $65.24 $65.73 $64.28 57,682,403
2022-05-09 $66.04 $66.15 $65.11 $65.24 $63.80 50,145,018
2022-05-06 $67.44 $67.70 $66.85 $67.27 $65.78 48,268,884
2022-05-05 $69.18 $69.22 $67.42 $67.93 $66.43 38,826,969
2022-05-04 $69.00 $70.31 $68.20 $70.19 $68.64 46,497,066
2022-05-03 $68.93 $69.24 $68.70 $68.98 $67.46 39,643,572
2022-05-02 $68.39 $68.74 $67.66 $68.47 $66.96 45,813,937
2022-04-29 $69.70 $70.12 $68.57 $68.64 $67.12 54,305,391
2022-04-28 $68.91 $69.62 $68.30 $69.45 $67.92 32,153,958
2022-04-27 $68.43 $68.95 $68.07 $68.48 $66.97 43,593,094
2022-04-26 $69.57 $69.61 $68.13 $68.17 $66.66 40,947,798
2022-04-25 $69.71 $70.19 $69.16 $70.13 $68.58 37,193,632
2022-04-22 $71.53 $71.54 $70.40 $70.47 $68.91 34,878,392
2022-04-21 $73.09 $73.23 $71.51 $71.64 $70.06 32,960,937
2022-04-20 $72.50 $72.66 $72.20 $72.42 $70.82 26,228,408
2022-04-19 $71.18 $72.03 $71.18 $71.94 $70.35 24,863,535
2022-04-18 $71.70 $72.13 $71.47 $71.60 $70.02 18,508,878
2022-04-14 $72.49 $72.62 $71.98 $72.02 $70.43 19,861,894
2022-04-13 $71.57 $72.39 $71.57 $72.35 $70.75 20,164,929
2022-04-12 $72.23 $72.41 $71.40 $71.58 $70.00 28,916,226
2022-04-11 $72.58 $72.75 $72.07 $72.12 $70.53 22,149,911
2022-04-08 $72.59 $73.19 $72.49 $72.89 $71.28 21,937,226
2022-04-07 $72.77 $73.10 $72.24 $72.86 $71.25 27,838,476
2022-04-06 $72.66 $73.09 $72.29 $72.70 $71.09 30,692,706
2022-04-05 $74.11 $74.38 $73.39 $73.58 $71.95 27,340,136
2022-04-04 $74.13 $74.62 $74.05 $74.59 $72.94 20,875,700
2022-04-01 $74.06 $74.31 $73.74 $74.29 $72.65 23,182,802
2022-03-31 $74.30 $74.58 $73.52 $73.60 $71.97 31,677,184
2022-03-30 $74.88 $75.14 $74.56 $74.84 $73.19 22,486,979
2022-03-29 $75.18 $75.38 $74.49 $75.15 $73.49 25,591,205
2022-03-28 $73.29 $73.57 $72.96 $73.52 $71.90 24,829,929
2022-03-25 $73.66 $73.86 $73.25 $73.76 $72.13 17,483,078
2022-03-24 $73.28 $73.72 $73.16 $73.72 $72.09 22,098,164
2022-03-23 $73.18 $73.52 $73.03 $73.04 $71.43 22,375,826
2022-03-22 $73.76 $74.14 $73.70 $74.00 $72.37 21,352,500
2022-03-21 $73.56 $73.72 $72.93 $73.31 $71.69 29,151,065
2022-03-18 $72.45 $73.83 $72.32 $73.77 $72.14 35,286,414
2022-03-17 $72.14 $73.21 $72.08 $73.06 $71.45 35,025,612
2022-03-16 $71.40 $72.50 $70.78 $72.45 $70.85 44,821,461
2022-03-15 $69.65 $70.10 $69.31 $69.94 $68.39 36,961,361
2022-03-14 $69.69 $70.17 $69.14 $69.28 $67.75 32,048,232
2022-03-11 $69.96 $70.06 $68.55 $68.65 $67.13 32,380,747
2022-03-10 $69.25 $69.86 $68.99 $69.40 $67.87 33,804,185
2022-03-09 $69.54 $70.71 $69.15 $70.24 $68.69 55,555,981
2022-03-08 $67.49 $68.74 $66.55 $67.42 $65.93 56,682,507
2022-03-07 $68.59 $68.70 $66.54 $66.84 $65.36 55,499,402
2022-03-04 $69.11 $69.28 $68.43 $69.03 $67.50 54,470,600
2022-03-03 $72.22 $72.27 $70.88 $71.09 $69.52 44,389,734
2022-03-02 $72.13 $72.73 $71.87 $72.52 $70.92 43,906,031
2022-03-01 $72.91 $73.12 $71.23 $71.62 $70.04 49,003,888
2022-02-28 $73.11 $74.16 $72.88 $73.22 $71.60 50,821,586
2022-02-25 $73.46 $74.68 $73.40 $74.64 $72.99 47,641,877
2022-02-24 $71.11 $72.87 $70.98 $72.82 $71.21 72,044,577
2022-02-23 $75.17 $75.18 $73.66 $73.81 $72.18 39,771,874
2022-02-22 $74.62 $75.05 $73.93 $74.42 $72.78 31,949,179
2022-02-18 $75.66 $75.86 $75.08 $75.30 $73.64 34,752,009
2022-02-17 $76.29 $76.33 $75.59 $75.62 $73.95 34,691,317
2022-02-16 $76.27 $77.02 $76.23 $76.86 $75.16 22,557,599
2022-02-15 $76.08 $76.61 $76.00 $76.57 $74.88 30,223,665
2022-02-14 $75.37 $75.45 $74.67 $75.19 $73.53 45,356,014
2022-02-11 $76.81 $77.11 $75.46 $75.68 $74.01 51,519,530
2022-02-10 $76.72 $77.90 $76.68 $76.84 $75.14 27,349,532
2022-02-09 $77.66 $77.85 $77.52 $77.83 $76.11 26,858,917
2022-02-08 $76.19 $76.70 $76.00 $76.59 $74.90 27,066,924
2022-02-07 $76.13 $76.59 $76.06 $76.20 $74.52 17,045,478
2022-02-04 $75.75 $76.42 $75.52 $76.07 $74.39 32,188,288
2022-02-03 $76.39 $76.65 $75.87 $75.89 $74.21 46,207,232
2022-02-02 $77.16 $77.21 $76.73 $77.11 $75.41 35,225,882
2022-02-01 $76.29 $76.55 $75.75 $76.54 $74.85 53,240,708
2022-01-31 $74.71 $75.86 $74.69 $75.82 $74.14 38,299,151
2022-01-28 $73.98 $74.74 $73.53 $74.73 $73.08 44,588,290
2022-01-27 $74.97 $75.31 $74.19 $74.48 $72.83 46,256,107
2022-01-26 $76.04 $76.17 $74.46 $74.83 $73.18 55,217,182
2022-01-25 $74.68 $75.63 $74.10 $75.12 $73.46 54,516,769
2022-01-24 $74.91 $75.61 $73.55 $75.58 $73.91 85,538,387
2022-01-21 $77.15 $77.24 $76.21 $76.34 $74.65 60,761,311
2022-01-20 $78.05 $78.45 $77.29 $77.39 $75.68 38,225,469
2022-01-19 $78.23 $78.38 $77.71 $77.77 $76.05 34,133,952
2022-01-18 $78.07 $78.26 $77.66 $77.84 $76.12 37,397,180
2022-01-14 $78.78 $79.16 $78.51 $79.00 $77.25 26,136,544
2022-01-13 $79.89 $79.94 $78.98 $79.08 $77.33 24,991,175
2022-01-12 $79.38 $79.72 $79.30 $79.66 $77.90 30,780,776
2022-01-11 $78.09 $78.92 $77.87 $78.89 $77.15 27,137,488
2022-01-10 $77.89 $78.09 $77.36 $78.04 $76.32 45,587,561
2022-01-07 $78.50 $78.89 $78.20 $78.77 $77.03 22,833,936
2022-01-06 $78.68 $78.92 $78.33 $78.54 $76.80 32,472,902
2022-01-05 $79.94 $80.04 $78.94 $78.94 $77.20 24,704,131
2022-01-04 $79.68 $79.88 $79.43 $79.64 $77.88 24,314,271
2022-01-03 $79.14 $79.23 $78.78 $79.19 $77.44 24,096,854
2021-12-31 $78.74 $79.08 $78.63 $78.68 $76.94 23,044,176
2021-12-30 $79.03 $79.13 $78.69 $78.75 $77.01 20,617,454
2021-12-29 $79.05 $79.22 $78.93 $79.12 $77.21 15,046,938
2021-12-28 $79.20 $79.39 $79.12 $79.15 $77.24 15,631,429
2021-12-27 $78.55 $79.12 $78.54 $79.12 $77.21 15,220,194
2021-12-23 $78.13 $78.69 $78.12 $78.51 $76.62 28,320,114
2021-12-22 $77.22 $78.10 $77.18 $78.05 $76.17 21,609,744
2021-12-21 $76.85 $77.37 $76.79 $77.33 $75.47 22,744,094
2021-12-20 $76.20 $76.53 $76.00 $76.48 $74.64 26,303,350
2021-12-17 $77.06 $77.25 $76.60 $76.65 $74.80 44,576,390
2021-12-16 $78.00 $78.08 $77.44 $77.63 $75.76 44,621,075
2021-12-15 $76.79 $77.64 $76.43 $77.62 $75.75 31,109,438
2021-12-14 $76.67 $76.96 $76.24 $76.58 $74.73 30,040,449
2021-12-13 $77.39 $77.49 $76.90 $76.99 $75.13 27,594,691
2021-12-10 $79.04 $79.14 $78.78 $79.07 $75.83 23,412,152
2021-12-09 $79.04 $79.13 $78.84 $78.90 $75.67 32,026,524
2021-12-08 $79.47 $79.68 $79.28 $79.56 $76.30 21,619,354
2021-12-07 $78.77 $79.43 $78.77 $79.41 $76.16 28,244,903
2021-12-06 $77.55 $77.92 $77.28 $77.77 $74.58 30,884,294
2021-12-03 $77.60 $77.70 $76.57 $77.03 $73.87 46,147,538
2021-12-02 $76.88 $77.59 $76.80 $77.35 $74.18 42,264,474
2021-12-01 $77.89 $78.25 $76.39 $76.40 $73.27 43,889,848
2021-11-30 $77.35 $77.59 $76.17 $76.84 $73.69 52,770,833
2021-11-29 $77.74 $77.81 $77.17 $77.52 $74.34 31,913,736
2021-11-26 $77.73 $77.82 $76.86 $77.13 $73.97 37,775,956
2021-11-24 $78.66 $79.27 $78.62 $79.26 $76.01 20,238,670
2021-11-23 $79.70 $79.99 $79.37 $79.79 $76.52 26,736,819
2021-11-22 $80.23 $80.47 $79.85 $79.87 $76.60 17,802,350
2021-11-19 $80.59 $80.67 $80.29 $80.34 $77.05 20,761,894
2021-11-18 $80.94 $81.08 $80.65 $81.03 $77.71 13,236,766
2021-11-17 $80.88 $81.03 $80.80 $80.95 $77.63 10,415,457
2021-11-16 $81.22 $81.31 $81.02 $81.05 $77.73 12,167,887
2021-11-15 $81.58 $81.60 $81.18 $81.23 $77.90 14,064,487
2021-11-12 $81.21 $81.44 $81.10 $81.38 $78.05 14,800,623
2021-11-11 $81.06 $81.16 $80.89 $80.94 $77.62 9,264,672
2021-11-10 $81.30 $81.45 $80.54 $80.65 $77.35 21,546,839
2021-11-09 $81.87 $81.92 $81.39 $81.64 $78.30 16,011,232
2021-11-08 $81.87 $82.00 $81.73 $81.82 $78.47 9,065,882
2021-11-05 $81.70 $81.83 $81.48 $81.83 $78.48 15,593,634
2021-11-04 $81.53 $81.71 $81.35 $81.71 $78.36 14,083,257
2021-11-03 $81.07 $81.79 $80.94 $81.76 $78.41 14,911,042
2021-11-02 $81.03 $81.21 $80.98 $81.10 $77.78 10,163,332
2021-11-01 $80.95 $81.30 $80.79 $81.27 $77.94 20,335,367
2021-10-29 $80.27 $80.55 $80.19 $80.49 $77.19 25,406,922
2021-10-28 $80.57 $81.02 $80.55 $80.96 $77.64 15,260,158
2021-10-27 $80.51 $80.63 $80.16 $80.18 $76.90 18,448,990
2021-10-26 $80.83 $80.83 $80.39 $80.50 $77.20 10,552,886
2021-10-25 $80.29 $80.48 $80.06 $80.34 $77.05 13,658,063
2021-10-22 $80.37 $80.66 $80.15 $80.50 $77.20 22,173,472
2021-10-21 $79.88 $80.15 $79.84 $80.02 $76.74 16,279,129
2021-10-20 $80.20 $80.50 $80.12 $80.40 $77.11 11,235,452
2021-10-19 $79.95 $80.25 $79.90 $80.12 $76.84 14,648,971
2021-10-18 $79.38 $79.68 $79.24 $79.64 $76.38 19,044,674
2021-10-15 $79.76 $80.00 $79.67 $79.98 $76.70 24,447,249
2021-10-14 $79.29 $79.40 $79.12 $79.32 $76.07 19,304,352
2021-10-13 $78.18 $78.64 $78.00 $78.54 $75.32 23,073,573
2021-10-12 $77.87 $78.04 $77.63 $77.77 $74.58 18,697,377
2021-10-11 $78.16 $78.41 $77.72 $77.73 $74.55 23,542,606
2021-10-08 $78.19 $78.25 $77.84 $77.98 $74.79 23,628,681
2021-10-07 $77.81 $78.31 $77.80 $77.99 $74.80 19,908,771
2021-10-06 $76.65 $77.43 $76.43 $77.39 $74.22 36,917,249
2021-10-05 $77.55 $78.19 $77.46 $77.91 $74.72 25,903,323
2021-10-04 $77.96 $78.06 $77.10 $77.38 $74.21 32,751,440
2021-10-01 $78.05 $78.38 $77.50 $78.20 $75.00 44,524,874
2021-09-30 $78.40 $78.52 $77.82 $78.01 $74.81 39,507,830
2021-09-29 $78.71 $78.76 $78.24 $78.32 $75.11 31,733,170
2021-09-28 $79.04 $79.08 $78.24 $78.50 $75.28 48,064,905
2021-09-27 $80.07 $80.34 $79.97 $80.25 $76.96 15,526,483
2021-09-24 $80.22 $80.50 $80.17 $80.30 $77.01 20,066,290
2021-09-23 $80.82 $81.22 $80.77 $81.06 $77.74 31,257,838
2021-09-22 $80.18 $80.80 $80.12 $80.19 $76.91 28,718,448
2021-09-21 $80.08 $80.21 $79.68 $79.79 $76.52 37,472,273
2021-09-20 $78.74 $79.20 $78.33 $79.01 $75.77 45,028,031
2021-09-17 $81.07 $81.21 $80.23 $80.50 $77.20 37,070,619
2021-09-16 $81.35 $81.59 $81.13 $81.57 $78.23 25,765,461
2021-09-15 $81.38 $81.71 $81.22 $81.70 $78.35 26,233,845
2021-09-14 $82.04 $82.05 $81.38 $81.46 $78.12 19,177,735
2021-09-13 $81.95 $81.96 $81.52 $81.80 $78.45 22,335,031
2021-09-10 $81.92 $81.98 $81.14 $81.16 $77.84 26,709,850
2021-09-09 $81.45 $81.76 $81.27 $81.34 $78.01 18,963,289
2021-09-08 $81.78 $81.92 $81.35 $81.48 $78.14 22,764,253
2021-09-07 $82.20 $82.29 $82.08 $82.13 $78.77 13,967,804
2021-09-03 $81.80 $82.18 $81.69 $82.07 $78.71 16,304,812
2021-09-02 $81.71 $81.88 $81.62 $81.70 $78.35 13,827,383
2021-09-01 $81.26 $81.59 $81.21 $81.37 $78.04 30,472,118
2021-08-31 $80.82 $80.84 $80.49 $80.64 $77.34 18,738,357
2021-08-30 $80.67 $80.80 $80.56 $80.68 $77.38 8,142,005
2021-08-27 $79.99 $80.77 $79.96 $80.70 $77.39 24,935,784
2021-08-26 $80.13 $80.24 $79.85 $79.97 $76.69 16,927,885
2021-08-25 $80.28 $80.47 $80.15 $80.39 $77.10 12,891,622
2021-08-24 $80.16 $80.49 $80.09 $80.36 $77.07 13,722,869
2021-08-23 $79.88 $80.28 $79.85 $80.19 $76.91 22,524,751
2021-08-20 $78.91 $79.47 $78.82 $79.45 $76.20 15,774,382
2021-08-19 $78.89 $79.35 $78.85 $79.14 $75.90 30,515,332
2021-08-18 $80.22 $80.53 $79.92 $79.93 $76.66 16,384,696
2021-08-17 $80.24 $80.42 $79.89 $80.24 $76.95 23,555,082
2021-08-16 $80.79 $81.01 $80.53 $81.00 $77.68 19,192,313
2021-08-13 $81.19 $81.45 $81.12 $81.42 $78.09 14,048,403
2021-08-12 $80.83 $80.96 $80.67 $80.93 $77.62 12,443,220
2021-08-11 $80.93 $81.05 $80.76 $81.00 $77.68 14,996,095
2021-08-10 $80.27 $80.45 $80.22 $80.45 $77.15 10,438,207
2021-08-09 $80.33 $80.38 $80.18 $80.27 $76.98 7,896,971
2021-08-06 $80.43 $80.52 $80.18 $80.31 $77.02 10,892,493
2021-08-05 $80.63 $80.71 $80.52 $80.61 $77.31 11,868,871
2021-08-04 $80.51 $80.65 $80.20 $80.22 $76.93 12,851,997
2021-08-03 $80.23 $80.48 $79.90 $80.46 $77.16 19,028,085
2021-08-02 $80.14 $80.28 $79.74 $79.89 $76.62 25,363,951
2021-07-30 $79.59 $79.84 $79.33 $79.49 $76.23 23,997,146
2021-07-29 $80.01 $80.12 $79.88 $79.90 $76.63 21,945,827
2021-07-28 $79.02 $79.50 $78.89 $79.35 $76.10 19,700,643
2021-07-27 $78.97 $79.07 $78.63 $79.01 $75.77 20,952,481
2021-07-26 $79.07 $79.36 $79.07 $79.33 $76.08 14,870,857
2021-07-23 $79.19 $79.37 $79.03 $79.22 $75.98 16,550,608
2021-07-22 $78.93 $78.97 $78.48 $78.67 $75.45 15,873,999
2021-07-21 $78.01 $78.69 $77.97 $78.64 $75.42 22,928,639
2021-07-20 $76.72 $77.61 $76.62 $77.46 $74.29 30,309,905
2021-07-19 $77.09 $77.23 $76.48 $76.90 $73.75 44,844,761
2021-07-16 $78.85 $78.90 $78.18 $78.32 $75.11 23,034,068
2021-07-15 $78.90 $79.10 $78.60 $78.90 $75.67 21,637,942
2021-07-14 $79.82 $79.84 $79.56 $79.66 $76.40 14,023,618
2021-07-13 $79.61 $79.79 $79.36 $79.48 $76.22 15,689,509
2021-07-12 $79.58 $79.94 $79.51 $79.90 $76.63 11,995,809
2021-07-09 $79.05 $79.61 $78.97 $79.56 $76.30 35,200,097
2021-07-08 $77.98 $78.37 $77.75 $78.23 $75.03 24,175,766
2021-07-07 $79.16 $79.35 $78.83 $79.25 $76.00 21,686,378
2021-07-06 $79.38 $79.40 $78.54 $78.82 $75.59 21,289,842
2021-07-02 $79.08 $79.36 $78.88 $79.34 $76.09 13,712,695
2021-07-01 $78.89 $79.12 $78.70 $79.07 $75.83 28,075,377
2021-06-30 $78.76 $79.06 $78.55 $78.88 $75.65 33,578,498
2021-06-29 $79.63 $79.68 $79.39 $79.49 $76.23 9,357,471
2021-06-28 $79.70 $79.76 $79.36 $79.47 $76.22 26,952,934
2021-06-25 $79.99 $80.05 $79.83 $79.98 $76.70 12,418,788
2021-06-24 $79.64 $79.85 $79.59 $79.81 $76.54 19,833,278
2021-06-23 $79.47 $79.53 $78.93 $79.05 $75.81 17,074,600
2021-06-22 $79.32 $79.75 $79.15 $79.56 $76.30 14,010,211
2021-06-21 $78.87 $79.60 $78.75 $79.55 $76.29 20,227,954
2021-06-18 $78.73 $78.93 $78.43 $78.52 $75.30 36,755,070
2021-06-17 $80.22 $80.39 $79.80 $80.18 $76.90 27,756,298
2021-06-16 $81.31 $81.40 $80.47 $80.74 $77.43 21,505,294
2021-06-15 $81.21 $81.27 $81.07 $81.24 $77.91 17,729,156
2021-06-14 $80.93 $81.16 $80.88 $81.14 $77.82 17,044,422
2021-06-11 $80.91 $81.06 $80.69 $81.00 $77.68 12,864,847
2021-06-10 $80.67 $80.95 $80.59 $80.81 $77.50 16,555,151
2021-06-09 $81.88 $81.94 $81.61 $81.69 $77.29 20,203,677
2021-06-08 $82.03 $82.11 $81.77 $81.91 $77.50 13,218,657
2021-06-07 $81.87 $81.99 $81.77 $81.95 $77.54 16,739,045
2021-06-04 $81.53 $81.74 $81.40 $81.68 $77.28 13,335,268
2021-06-03 $80.96 $81.09 $80.75 $80.99 $76.63 16,987,610
2021-06-02 $81.27 $81.51 $81.16 $81.39 $77.01 13,561,215
2021-06-01 $81.50 $81.52 $81.02 $81.12 $76.75 27,524,173
2021-05-28 $80.84 $81.15 $80.79 $80.83 $76.48 21,449,526
2021-05-27 $80.62 $80.79 $80.40 $80.64 $76.30 16,211,246
2021-05-26 $80.45 $80.63 $80.35 $80.49 $76.15 12,731,980
2021-05-25 $80.77 $80.84 $80.41 $80.54 $76.20 14,338,912
2021-05-24 $80.25 $80.62 $80.20 $80.52 $76.18 12,267,905
2021-05-21 $80.18 $80.21 $79.76 $80.03 $75.72 26,751,581
2021-05-20 $79.39 $80.05 $79.37 $79.92 $75.62 21,650,323
2021-05-19 $78.59 $79.19 $78.22 $78.88 $74.63 30,391,735
2021-05-18 $80.04 $80.07 $79.58 $79.58 $75.29 16,526,922
2021-05-17 $79.10 $79.42 $79.03 $79.41 $75.13 16,699,468
2021-05-14 $79.01 $79.64 $78.96 $79.56 $75.28 18,601,673
2021-05-13 $77.69 $78.42 $77.66 $78.25 $74.04 36,208,765
2021-05-12 $78.39 $78.74 $77.51 $77.67 $73.49 32,608,193
2021-05-11 $78.53 $79.11 $78.42 $78.93 $74.68 34,624,606
2021-05-10 $80.67 $80.67 $79.92 $79.98 $75.67 16,927,516
2021-05-07 $79.65 $80.45 $79.57 $80.41 $76.08 23,316,018
2021-05-06 $78.96 $79.54 $78.71 $79.51 $75.23 21,533,140
2021-05-05 $78.65 $79.03 $78.47 $78.86 $74.61 17,680,000
2021-05-04 $78.11 $78.31 $77.41 $77.80 $73.61 29,144,870
2021-05-03 $78.75 $79.06 $78.57 $78.97 $74.72 21,382,184
2021-04-30 $78.62 $78.75 $77.83 $78.11 $73.90 28,951,410
2021-04-29 $79.34 $79.38 $78.61 $79.10 $74.84 16,411,079
2021-04-28 $78.81 $79.26 $78.74 $79.07 $74.81 14,288,614
2021-04-27 $78.74 $78.93 $78.64 $78.87 $74.62 13,612,223
2021-04-26 $79.10 $79.23 $79.00 $79.13 $74.87 14,052,118
2021-04-23 $78.55 $79.23 $78.53 $79.07 $74.81 18,608,915
2021-04-22 $78.71 $78.78 $78.14 $78.27 $74.05 22,677,843
2021-04-21 $77.58 $78.56 $77.56 $78.53 $74.30 15,615,644
2021-04-20 $78.24 $78.33 $77.55 $77.73 $73.54 29,570,130
2021-04-19 $79.37 $79.42 $78.94 $79.15 $74.89 15,206,779
2021-04-16 $79.02 $79.31 $78.90 $79.29 $75.02 17,058,698
2021-04-15 $78.56 $78.75 $78.49 $78.72 $74.48 20,480,136
2021-04-14 $78.05 $78.35 $78.00 $78.07 $73.87 13,079,217
2021-04-13 $77.67 $78.03 $77.62 $78.01 $73.81 12,712,490
2021-04-12 $77.67 $77.74 $77.44 $77.56 $73.38 13,729,452
2021-04-09 $77.69 $78.05 $77.69 $77.99 $73.79 16,330,472
2021-04-08 $77.66 $77.87 $77.52 $77.75 $73.56 15,502,521
2021-04-07 $77.17 $77.42 $77.11 $77.31 $73.15 14,349,383
2021-04-06 $77.05 $77.27 $76.96 $77.15 $72.99 18,995,856
2021-04-05 $77.49 $78.05 $77.36 $77.98 $73.78 20,340,483
2021-04-01 $76.26 $76.93 $76.21 $76.86 $72.72 26,312,628
2021-03-31 $75.88 $76.23 $75.82 $75.87 $71.78 32,191,645
2021-03-30 $75.89 $76.27 $75.81 $76.20 $72.10 15,377,434
2021-03-29 $76.14 $76.43 $75.92 $76.30 $72.19 18,381,641
2021-03-26 $75.88 $76.62 $75.87 $76.60 $72.47 27,381,788
2021-03-25 $75.00 $75.66 $74.84 $75.62 $71.55 25,182,994
2021-03-24 $75.23 $75.59 $75.05 $75.06 $71.02 20,717,029
2021-03-23 $75.98 $76.09 $75.34 $75.44 $71.38 22,514,227
2021-03-22 $76.30 $76.69 $76.24 $76.50 $72.38 27,978,207
2021-03-19 $76.21 $76.51 $75.77 $76.43 $72.31 31,465,206
2021-03-18 $76.54 $77.06 $76.21 $76.22 $72.11 23,177,378
2021-03-17 $76.21 $77.01 $76.12 $76.92 $72.78 16,305,003
2021-03-16 $76.52 $76.59 $76.34 $76.47 $72.35 16,662,642
2021-03-15 $76.17 $76.38 $75.72 $76.34 $72.23 17,320,131
2021-03-12 $75.68 $76.31 $75.65 $76.28 $72.17 16,342,490
2021-03-11 $75.93 $76.22 $75.75 $76.09 $71.99 15,485,310
2021-03-10 $75.70 $75.79 $75.34 $75.69 $71.61 19,467,435
2021-03-09 $75.18 $75.52 $75.06 $75.37 $71.31 19,060,262
2021-03-08 $74.32 $74.90 $74.14 $74.37 $70.36 25,081,049
2021-03-05 $74.61 $74.75 $73.56 $74.63 $70.61 29,694,166
2021-03-04 $74.93 $75.24 $73.73 $74.15 $70.16 34,648,554
2021-03-03 $75.09 $75.41 $74.75 $74.86 $70.83 20,856,074
2021-03-02 $75.34 $75.58 $75.11 $75.32 $71.26 22,204,887
2021-03-01 $74.90 $75.46 $74.86 $75.40 $71.34 24,269,364
2021-02-26 $74.86 $74.86 $73.96 $74.01 $70.02 47,288,239
2021-02-25 $76.50 $76.68 $74.94 $75.07 $71.03 35,430,762
2021-02-24 $75.66 $76.45 $75.47 $76.37 $72.26 21,877,579
2021-02-23 $75.97 $76.37 $75.30 $76.13 $72.03 25,014,456
2021-02-22 $76.02 $76.52 $75.97 $76.06 $71.96 18,903,219
2021-02-19 $76.34 $76.59 $76.14 $76.25 $72.14 14,962,574
2021-02-18 $75.85 $76.09 $75.49 $76.03 $71.94 19,191,749
2021-02-17 $76.30 $76.53 $76.01 $76.41 $72.29 19,017,767
2021-02-16 $76.99 $77.17 $76.72 $76.86 $72.72 20,225,649
2021-02-12 $75.68 $76.35 $75.67 $76.31 $72.20 11,946,762
2021-02-11 $75.79 $75.90 $75.50 $75.89 $71.80 12,314,125
2021-02-10 $75.87 $75.93 $75.07 $75.38 $71.32 14,966,073
2021-02-09 $75.34 $75.70 $75.26 $75.64 $71.57 16,000,767
2021-02-08 $75.25 $75.43 $75.03 $75.23 $71.18 16,405,643
2021-02-05 $74.61 $74.75 $74.32 $74.71 $70.69 10,955,566
2021-02-04 $73.89 $74.25 $73.82 $74.25 $70.25 10,500,251
2021-02-03 $74.02 $74.21 $73.81 $74.17 $70.18 11,345,808
2021-02-02 $73.65 $74.05 $73.47 $73.99 $70.01 19,830,457
2021-02-01 $73.28 $73.33 $72.93 $73.25 $69.30 23,243,925
2021-01-29 $73.04 $73.26 $72.00 $72.39 $68.49 42,149,525
2021-01-28 $73.64 $74.34 $73.57 $73.92 $69.94 26,658,603
2021-01-27 $73.79 $74.23 $73.18 $73.45 $69.49 31,245,291
2021-01-26 $75.17 $75.27 $74.90 $75.17 $71.12 14,175,190
2021-01-25 $74.58 $75.07 $74.14 $75.06 $71.02 21,748,108
2021-01-22 $74.86 $75.28 $74.83 $75.15 $71.10 18,854,749
2021-01-21 $75.50 $75.57 $75.04 $75.51 $71.44 20,547,435
2021-01-20 $75.05 $75.46 $74.91 $75.45 $71.39 14,419,070
2021-01-19 $74.97 $75.02 $74.63 $74.94 $70.90 20,162,268
2021-01-15 $74.61 $74.76 $73.97 $74.40 $70.39 27,355,929
2021-01-14 $75.21 $75.75 $75.20 $75.58 $71.51 22,607,523
2021-01-13 $74.96 $75.16 $74.82 $74.98 $70.94 15,580,814
2021-01-12 $74.68 $75.13 $74.47 $75.08 $71.04 20,355,338
2021-01-11 $74.35 $74.96 $74.33 $74.74 $70.71 23,190,793
2021-01-08 $75.58 $75.73 $74.95 $75.73 $71.65 25,272,172
2021-01-07 $74.85 $75.14 $74.78 $75.03 $70.99 18,783,725
2021-01-06 $74.30 $75.32 $74.22 $74.95 $70.91 25,426,945
2021-01-05 $73.58 $74.28 $73.52 $74.10 $70.11 19,748,485
2021-01-04 $74.39 $74.42 $73.05 $73.34 $69.39 26,703,647
2020-12-31 $73.44 $73.45 $72.79 $72.96 $69.03 34,218,476
2020-12-30 $73.81 $74.00 $73.47 $73.52 $69.56 15,147,063
2020-12-29 $73.80 $73.86 $73.32 $73.42 $69.47 17,541,468
2020-12-28 $73.12 $73.15 $72.85 $72.95 $69.02 11,123,149
2020-12-24 $72.30 $72.44 $72.19 $72.36 $68.46 7,252,936
2020-12-23 $72.17 $72.44 $72.11 $72.33 $68.43 13,577,269
2020-12-22 $71.59 $71.67 $71.34 $71.56 $67.71 20,357,177
2020-12-21 $70.89 $71.91 $70.67 $71.74 $67.88 31,487,981
2020-12-18 $73.00 $73.02 $72.56 $72.67 $68.76 27,367,942
2020-12-17 $73.17 $73.28 $72.98 $73.05 $69.12 18,633,257
2020-12-16 $72.37 $72.62 $72.15 $72.54 $68.63 15,616,664
2020-12-15 $71.82 $72.31 $71.71 $72.26 $68.37 24,075,665
2020-12-14 $71.96 $72.07 $71.48 $71.53 $67.68 26,176,419
2020-12-11 $71.96 $72.19 $71.75 $72.18 $67.64 21,811,995
2020-12-10 $71.91 $72.56 $71.91 $72.40 $67.84 20,871,314
2020-12-09 $72.64 $72.64 $71.84 $72.30 $67.75 18,354,988
2020-12-08 $71.78 $72.24 $71.78 $72.20 $67.65 12,428,127
2020-12-07 $72.02 $72.22 $71.78 $71.95 $67.42 19,537,682
2020-12-04 $72.34 $72.56 $72.31 $72.54 $67.97 18,956,071
2020-12-03 $72.06 $72.27 $71.81 $71.93 $67.40 16,572,665
2020-12-02 $71.45 $71.88 $71.40 $71.81 $67.29 20,864,720
2020-12-01 $71.34 $71.86 $71.30 $71.80 $67.28 29,825,010
2020-11-30 $71.46 $71.53 $70.09 $70.15 $65.73 46,146,551
2020-11-27 $71.38 $71.77 $71.37 $71.71 $67.20 11,839,131
2020-11-25 $70.89 $71.40 $70.76 $71.22 $66.74 19,214,874
2020-11-24 $70.91 $71.38 $70.83 $71.31 $66.82 23,398,630
2020-11-23 $70.60 $70.69 $70.01 $70.26 $65.84 14,340,286
2020-11-20 $70.12 $70.44 $70.05 $70.35 $65.92 18,571,956
2020-11-19 $69.64 $70.19 $69.52 $70.14 $65.72 24,048,013
2020-11-18 $70.13 $70.35 $69.65 $69.65 $65.27 15,018,046
2020-11-17 $69.84 $70.22 $69.66 $70.02 $65.61 18,574,518
2020-11-16 $70.07 $70.14 $69.71 $70.09 $65.68 20,294,630
2020-11-13 $68.75 $69.41 $68.72 $69.37 $65.00 21,598,138
2020-11-12 $68.75 $68.97 $68.16 $68.32 $64.02 24,076,685
2020-11-11 $69.24 $69.38 $69.05 $69.33 $64.97 16,611,402
2020-11-10 $68.73 $69.12 $68.55 $68.75 $64.42 37,172,597
2020-11-09 $69.36 $69.38 $68.12 $68.14 $63.85 43,606,535
2020-11-06 $66.32 $66.49 $66.10 $66.21 $62.04 21,980,113
2020-11-05 $66.01 $66.19 $65.67 $66.07 $61.91 28,528,252
2020-11-04 $64.10 $65.07 $63.84 $64.52 $60.46 26,490,176
2020-11-03 $63.41 $64.05 $63.33 $63.82 $59.80 26,474,529
2020-11-02 $62.08 $62.24 $61.77 $62.19 $58.27 24,388,595
2020-10-30 $61.44 $61.53 $60.97 $61.39 $57.53 35,889,935
2020-10-29 $61.46 $61.91 $61.14 $61.71 $57.82 30,898,366
2020-10-28 $61.91 $62.04 $61.37 $61.42 $57.55 36,132,553
2020-10-27 $63.70 $63.73 $63.22 $63.31 $59.32 19,616,919
2020-10-26 $64.16 $64.24 $63.42 $63.81 $59.79 17,745,738
2020-10-23 $64.95 $64.98 $64.58 $64.98 $60.89 19,334,179
2020-10-22 $64.44 $64.67 $64.10 $64.56 $60.50 20,533,741
2020-10-21 $64.72 $65.04 $64.49 $64.51 $60.45 21,699,072
2020-10-20 $64.97 $65.18 $64.81 $64.82 $60.74 23,268,034
2020-10-19 $65.09 $65.17 $64.42 $64.50 $60.44 14,736,365
2020-10-16 $64.65 $65.02 $64.60 $64.74 $60.66 15,792,590
2020-10-15 $63.94 $64.50 $63.92 $64.44 $60.38 20,631,772
2020-10-14 $65.53 $65.64 $65.15 $65.21 $61.10 13,143,984
2020-10-13 $65.52 $65.52 $65.19 $65.32 $61.21 16,260,531
2020-10-12 $65.83 $66.11 $65.77 $66.06 $61.90 9,676,136
2020-10-09 $65.51 $65.73 $65.42 $65.68 $61.55 22,181,578
2020-10-08 $65.01 $65.19 $64.94 $65.17 $61.07 13,385,039
2020-10-07 $64.62 $64.81 $64.49 $64.72 $60.65 17,055,532
2020-10-06 $64.91 $64.95 $64.04 $64.17 $60.13 22,901,394
2020-10-05 $64.41 $64.88 $64.39 $64.86 $60.78 14,564,076
2020-10-02 $63.24 $64.05 $63.20 $63.89 $59.87 25,285,542
2020-10-01 $64.00 $64.07 $63.64 $64.02 $59.99 33,266,740
2020-09-30 $63.72 $64.13 $63.43 $63.65 $59.64 37,083,004
2020-09-29 $64.03 $64.23 $63.72 $63.96 $59.93 16,168,285
2020-09-28 $63.89 $64.05 $63.78 $64.03 $60.00 18,102,732
2020-09-25 $62.33 $63.10 $62.14 $63.08 $59.11 24,180,728
2020-09-24 $62.77 $63.28 $62.45 $62.87 $58.91 25,234,863
2020-09-23 $63.84 $63.88 $62.86 $62.93 $58.97 18,325,764
2020-09-22 $63.48 $63.55 $62.89 $63.46 $59.46 15,810,817
2020-09-21 $63.51 $63.56 $62.80 $63.48 $59.48 39,928,757
2020-09-18 $65.47 $65.50 $64.91 $65.13 $61.03 27,897,505
2020-09-17 $65.18 $65.68 $65.12 $65.66 $61.53 18,149,744
2020-09-16 $65.76 $66.02 $65.45 $65.57 $61.44 18,052,552
2020-09-15 $65.81 $65.84 $65.43 $65.57 $61.44 17,678,724
2020-09-14 $65.35 $65.45 $65.10 $65.15 $61.05 14,663,452
2020-09-11 $64.95 $65.14 $64.53 $64.80 $60.72 29,958,948
2020-09-10 $65.27 $65.37 $64.16 $64.16 $60.12 30,361,042
2020-09-09 $64.75 $65.16 $64.63 $64.92 $60.83 23,374,015
2020-09-08 $63.73 $64.27 $63.50 $63.73 $59.72 26,869,621
2020-09-04 $64.69 $64.85 $63.35 $64.52 $60.46 33,992,752
2020-09-03 $65.71 $65.77 $64.16 $64.43 $60.37 43,834,315
2020-09-02 $65.52 $65.97 $65.27 $65.92 $61.77 20,748,359
2020-09-01 $65.02 $65.18 $64.76 $65.05 $60.95 23,945,546
2020-08-31 $65.31 $65.52 $64.95 $64.98 $60.89 24,929,910
2020-08-28 $65.41 $65.51 $65.06 $65.48 $61.36 15,197,286
2020-08-27 $65.73 $65.76 $64.78 $65.02 $60.93 24,413,907
2020-08-26 $65.34 $65.77 $65.26 $65.69 $61.55 19,549,764
2020-08-25 $65.63 $65.64 $64.96 $65.31 $61.20 18,507,532
2020-08-24 $65.39 $65.40 $65.00 $65.27 $61.16 14,627,711
2020-08-21 $64.01 $64.43 $63.98 $64.42 $60.36 15,926,466
2020-08-20 $64.35 $64.86 $64.29 $64.75 $60.67 19,825,871
2020-08-19 $65.54 $65.62 $64.92 $64.96 $60.87 15,591,900
2020-08-18 $65.53 $65.62 $65.06 $65.25 $61.14 23,832,720
2020-08-17 $65.11 $65.32 $65.10 $65.29 $61.18 11,414,928
2020-08-14 $64.74 $64.94 $64.62 $64.80 $60.72 10,874,170
2020-08-13 $65.41 $65.58 $65.01 $65.20 $61.10 17,783,143
2020-08-12 $65.35 $65.76 $65.26 $65.49 $61.37 28,638,495
2020-08-11 $64.93 $64.97 $64.02 $64.07 $60.04 31,465,511
2020-08-10 $63.68 $63.85 $63.47 $63.84 $59.82 10,049,034
2020-08-07 $63.27 $63.64 $63.20 $63.63 $59.62 14,988,944
2020-08-06 $63.57 $63.99 $63.40 $63.89 $59.87 17,210,476
2020-08-05 $64.09 $64.26 $63.73 $63.82 $59.80 17,909,769
2020-08-04 $62.97 $63.61 $62.94 $63.61 $59.61 16,236,798
2020-08-03 $62.69 $63.27 $62.54 $63.26 $59.28 23,609,711
2020-07-31 $63.01 $63.02 $61.66 $62.05 $58.14 36,002,267
2020-07-30 $62.83 $63.52 $62.31 $63.40 $59.41 24,664,065
2020-07-29 $63.97 $64.46 $63.84 $64.35 $60.30 20,055,938
2020-07-28 $63.75 $64.05 $63.65 $63.68 $59.67 20,470,293
2020-07-27 $63.87 $64.20 $63.81 $64.09 $60.06 16,368,245
2020-07-24 $63.22 $63.46 $63.08 $63.26 $59.28 16,017,873
2020-07-23 $63.97 $64.22 $63.45 $63.61 $59.61 16,080,725
2020-07-22 $63.95 $64.21 $63.84 $64.12 $60.08 18,023,433
2020-07-21 $64.15 $64.32 $63.91 $63.95 $59.92 21,179,716
2020-07-20 $63.51 $63.84 $63.33 $63.82 $59.80 17,996,108
2020-07-17 $63.29 $63.52 $63.13 $63.51 $59.51 19,641,822
2020-07-16 $63.15 $63.41 $63.03 $63.14 $59.16 24,677,179
2020-07-15 $63.79 $63.99 $63.38 $63.55 $59.55 28,888,565
2020-07-14 $62.05 $62.91 $61.98 $62.84 $58.88 35,120,695
2020-07-13 $62.68 $63.03 $61.84 $61.93 $58.03 20,515,579
2020-07-10 $61.92 $62.36 $61.73 $62.33 $58.41 22,008,832
2020-07-09 $62.29 $62.30 $61.25 $61.67 $57.79 26,098,167
2020-07-08 $61.87 $62.41 $61.76 $62.38 $58.45 17,363,400
2020-07-07 $62.21 $62.48 $61.84 $61.86 $57.97 17,394,207
2020-07-06 $62.70 $62.89 $62.45 $62.78 $58.83 21,536,381
2020-07-02 $61.95 $62.26 $61.68 $61.77 $57.88 20,854,116
2020-07-01 $60.80 $61.29 $60.75 $61.10 $57.25 25,125,522
2020-06-30 $60.55 $61.10 $60.45 $60.87 $57.04 32,612,947
2020-06-29 $60.79 $61.10 $60.44 $60.98 $57.14 23,749,698
2020-06-26 $61.23 $61.29 $60.40 $60.49 $56.68 32,279,266
2020-06-25 $60.58 $61.44 $60.30 $61.38 $57.52 26,357,131
2020-06-24 $61.39 $61.53 $60.34 $60.52 $56.71 34,030,902
2020-06-23 $62.49 $62.61 $62.04 $62.11 $58.20 20,897,849
2020-06-22 $61.45 $61.85 $61.21 $61.77 $57.88 20,742,985
2020-06-19 $62.04 $62.06 $60.95 $61.04 $57.20 32,270,802
2020-06-18 $61.17 $61.55 $61.05 $61.34 $57.48 20,035,737
2020-06-17 $61.92 $62.02 $61.49 $61.67 $57.79 26,238,324
2020-06-16 $61.90 $62.02 $60.76 $61.44 $57.57 37,025,410
2020-06-15 $59.32 $60.84 $59.13 $60.69 $56.87 30,698,683
2020-06-12 $61.86 $62.01 $60.44 $61.30 $56.64 57,668,894
2020-06-11 $61.98 $62.18 $60.13 $60.26 $55.68 54,691,656
2020-06-10 $64.04 $64.22 $63.43 $63.67 $58.83 27,492,200
2020-06-09 $63.54 $64.03 $63.45 $63.81 $58.96 30,176,548
2020-06-08 $64.17 $64.66 $63.79 $64.65 $59.74 29,643,971
2020-06-05 $63.98 $64.32 $63.70 $63.82 $58.97 31,208,725
2020-06-04 $62.61 $63.12 $62.57 $62.74 $57.97 26,190,309
2020-06-03 $62.32 $63.19 $62.30 $63.01 $58.22 29,773,115
2020-06-02 $61.34 $61.66 $61.25 $61.54 $56.86 31,662,989
2020-06-01 $60.13 $60.99 $60.08 $60.97 $56.34 30,195,051
2020-05-29 $59.76 $59.80 $59.01 $59.64 $55.11 47,437,051
2020-05-28 $60.06 $60.52 $59.82 $59.85 $55.30 40,630,217
2020-05-27 $59.31 $59.34 $58.67 $59.29 $54.78 33,723,366
2020-05-26 $58.69 $58.91 $58.54 $58.58 $54.13 46,679,704
2020-05-22 $56.83 $56.99 $56.58 $56.95 $52.62 27,513,051
2020-05-21 $57.59 $57.75 $56.94 $57.11 $52.77 27,554,376
2020-05-20 $57.68 $58.06 $57.55 $57.78 $53.39 32,827,614
2020-05-19 $56.97 $57.23 $56.59 $56.60 $52.30 31,462,447
2020-05-18 $56.56 $57.52 $56.53 $57.39 $53.03 39,999,479
2020-05-15 $55.04 $55.38 $54.80 $55.16 $50.97 34,110,992
2020-05-14 $54.35 $55.19 $54.01 $55.11 $50.92 41,214,952
2020-05-13 $56.41 $56.42 $55.37 $55.64 $51.41 31,920,260
2020-05-12 $56.96 $57.02 $56.07 $56.07 $51.81 59,236,054
2020-05-11 $56.50 $56.95 $56.41 $56.79 $52.47 30,772,319
2020-05-08 $56.58 $56.85 $56.49 $56.84 $52.52 20,445,849
2020-05-07 $55.87 $56.16 $55.62 $55.89 $51.64 30,628,732
2020-05-06 $55.85 $55.89 $55.06 $55.06 $50.87 22,592,263
2020-05-05 $55.73 $55.94 $55.33 $55.42 $51.21 23,459,138
2020-05-04 $54.92 $55.33 $54.70 $55.32 $51.11 23,432,002
2020-05-01 $55.73 $55.81 $55.11 $55.34 $51.13 32,088,314
2020-04-30 $56.99 $57.09 $56.26 $56.57 $52.27 52,183,051
2020-04-29 $57.54 $57.97 $57.41 $57.77 $53.38 34,921,819
2020-04-28 $57.08 $57.10 $56.32 $56.36 $52.08 35,115,375
2020-04-27 $55.58 $56.07 $55.49 $55.94 $51.69 30,786,875
2020-04-24 $54.99 $55.26 $54.57 $55.21 $51.01 30,445,130
2020-04-23 $54.86 $55.65 $54.45 $54.58 $50.43 34,733,369
2020-04-22 $54.76 $54.87 $54.51 $54.75 $50.59 28,732,720
2020-04-21 $54.10 $54.52 $53.67 $53.84 $49.75 35,535,258
2020-04-20 $55.06 $55.77 $54.90 $54.91 $50.74 25,077,408
2020-04-17 $55.60 $55.81 $55.12 $55.74 $51.50 36,205,112
2020-04-16 $54.48 $54.56 $53.78 $54.30 $50.17 37,284,189
2020-04-15 $54.45 $54.70 $54.12 $54.27 $50.14 30,158,708
2020-04-14 $55.92 $56.43 $55.81 $56.02 $51.76 36,915,626
2020-04-13 $55.40 $55.49 $54.62 $55.04 $50.86 33,424,732
2020-04-09 $55.18 $55.77 $55.00 $55.57 $51.35 42,218,204
2020-04-08 $54.05 $54.58 $53.60 $54.34 $50.21 35,282,882
2020-04-07 $55.42 $55.49 $53.80 $53.90 $49.80 36,670,453
2020-04-06 $52.75 $53.80 $52.59 $53.60 $49.53 42,257,353
2020-04-03 $51.26 $51.47 $50.59 $50.90 $47.03 33,029,767
2020-04-02 $51.17 $52.30 $51.01 $52.09 $48.13 38,007,243
2020-04-01 $51.73 $52.27 $51.05 $51.09 $47.21 40,960,139
2020-03-31 $53.09 $53.94 $52.80 $53.46 $49.40 64,906,254
2020-03-30 $53.05 $53.97 $52.70 $53.93 $49.83 46,494,671
2020-03-27 $52.44 $53.74 $52.04 $52.86 $48.84 53,372,374
2020-03-26 $52.38 $54.50 $52.38 $54.41 $50.27 60,511,825
2020-03-25 $51.00 $52.91 $50.28 $52.08 $48.12 60,404,123
2020-03-24 $50.03 $50.81 $49.43 $50.44 $46.61 51,117,895
2020-03-23 $47.34 $47.63 $46.19 $46.50 $42.97 61,703,194
2020-03-20 $48.87 $49.39 $47.00 $47.05 $43.47 62,802,848
2020-03-19 $46.86 $48.70 $46.46 $47.64 $44.02 65,863,025
2020-03-18 $46.68 $48.12 $45.73 $46.91 $43.34 74,919,581
2020-03-17 $48.12 $49.90 $47.36 $49.76 $45.98 54,925,558
2020-03-16 $46.59 $49.07 $45.77 $47.45 $43.84 54,122,218
2020-03-13 $53.12 $53.30 $49.77 $52.91 $48.89 73,576,250
2020-03-12 $51.80 $51.96 $49.21 $49.89 $46.10 91,151,685
2020-03-11 $57.54 $57.69 $55.69 $56.05 $51.79 77,450,056
2020-03-10 $59.20 $59.37 $57.19 $59.06 $54.57 110,061,559
2020-03-09 $57.63 $58.81 $56.76 $56.96 $52.63 68,412,611
2020-03-06 $61.56 $62.10 $61.16 $61.75 $57.06 64,277,168
2020-03-05 $62.96 $63.37 $62.41 $62.69 $57.92 46,293,961
2020-03-04 $63.63 $64.47 $63.10 $64.40 $59.50 41,681,741
2020-03-03 $63.57 $64.27 $62.05 $62.53 $57.78 77,674,821
2020-03-02 $62.23 $63.17 $61.71 $63.04 $58.25 78,723,746
2020-02-28 $61.26 $62.35 $60.67 $62.24 $57.51 122,341,999
2020-02-27 $63.51 $64.20 $62.59 $62.62 $57.86 80,201,112
2020-02-26 $65.00 $65.43 $64.48 $64.53 $59.62 64,966,046
2020-02-25 $65.83 $65.89 $64.35 $64.45 $59.55 55,520,001
2020-02-24 $65.51 $66.03 $65.50 $65.53 $60.55 51,647,090
2020-02-21 $68.36 $68.42 $68.06 $68.26 $63.07 24,361,903
2020-02-20 $68.72 $68.87 $68.19 $68.58 $63.37 24,607,671
2020-02-19 $69.00 $69.11 $68.94 $68.99 $63.75 16,232,741
2020-02-18 $68.70 $68.90 $68.62 $68.76 $63.53 29,201,864
2020-02-14 $69.31 $69.33 $69.02 $69.20 $63.94 15,005,054
2020-02-13 $69.18 $69.51 $69.10 $69.32 $64.05 20,113,118
2020-02-12 $69.80 $69.86 $69.68 $69.81 $64.50 13,218,078
2020-02-11 $69.58 $69.71 $69.43 $69.57 $64.28 16,040,607
2020-02-10 $68.85 $69.13 $68.85 $69.10 $63.85 13,957,641
2020-02-07 $69.21 $69.25 $68.94 $68.96 $63.72 22,188,151
2020-02-06 $69.64 $69.68 $69.50 $69.62 $64.33 23,422,500
2020-02-05 $69.43 $69.48 $69.20 $69.43 $64.15 28,162,052
2020-02-04 $68.66 $68.87 $68.59 $68.77 $63.54 32,540,043
2020-02-03 $67.67 $67.99 $67.60 $67.64 $62.50 35,287,955
2020-01-31 $68.00 $68.03 $67.26 $67.48 $62.35 40,101,578
2020-01-30 $68.15 $68.67 $67.98 $68.64 $63.42 26,285,273
2020-01-29 $68.82 $68.93 $68.60 $68.70 $63.48 14,916,566
2020-01-28 $68.36 $68.74 $68.26 $68.69 $63.47 18,001,717
2020-01-27 $68.15 $68.42 $68.05 $68.05 $62.88 31,973,676
2020-01-24 $70.08 $70.08 $69.37 $69.49 $64.21 24,107,499
2020-01-23 $69.70 $69.86 $69.36 $69.79 $64.48 18,720,159
2020-01-22 $70.14 $70.16 $69.91 $69.96 $64.64 14,047,046
2020-01-21 $70.06 $70.14 $69.81 $69.82 $64.51 20,026,337
2020-01-17 $70.36 $70.42 $70.21 $70.38 $65.03 18,473,662
2020-01-16 $69.99 $70.20 $69.91 $70.17 $64.84 12,883,355
2020-01-15 $69.82 $69.99 $69.79 $69.88 $64.57 12,217,902
2020-01-14 $69.68 $70.00 $69.67 $69.88 $64.57 28,826,589
2020-01-13 $69.51 $69.85 $69.37 $69.81 $64.50 16,443,013
2020-01-10 $69.66 $69.78 $69.37 $69.45 $64.17 33,832,297
2020-01-09 $69.68 $69.75 $69.54 $69.71 $64.41 13,749,105
2020-01-08 $69.27 $69.74 $69.26 $69.55 $64.26 14,249,539
2020-01-07 $69.52 $69.54 $69.30 $69.35 $64.08 15,113,973
2020-01-06 $69.16 $69.57 $69.15 $69.54 $64.25 22,636,429
2020-01-03 $69.19 $69.70 $69.19 $69.27 $64.00 29,921,485
2020-01-02 $69.96 $70.16 $69.84 $70.14 $64.81 24,749,340
2019-12-31 $69.19 $69.48 $68.97 $69.44 $64.16 20,142,097
2019-12-30 $69.76 $69.77 $69.10 $69.12 $63.87 24,068,977
2019-12-27 $69.84 $69.85 $69.59 $69.64 $64.35 16,281,620
2019-12-26 $69.35 $69.54 $69.27 $69.52 $64.24 8,372,029
2019-12-24 $69.28 $69.28 $69.16 $69.22 $63.96 5,946,978
2019-12-23 $69.24 $69.33 $69.18 $69.29 $64.02 21,313,752
2019-12-20 $69.29 $69.32 $69.16 $69.18 $63.92 36,135,870
2019-12-19 $68.99 $69.15 $68.93 $69.13 $63.88 25,939,214
2019-12-18 $69.14 $69.21 $69.01 $69.13 $63.88 18,590,907
2019-12-17 $69.30 $69.40 $69.22 $69.22 $63.96 28,111,107
2019-12-16 $69.60 $69.71 $69.51 $69.62 $64.33 34,004,623
2019-12-13 $69.56 $69.98 $69.40 $69.66 $63.66 46,988,368
2019-12-12 $68.64 $69.25 $68.60 $69.18 $63.22 30,690,835
2019-12-11 $68.39 $68.79 $68.37 $68.72 $62.80 16,108,857
2019-12-10 $68.26 $68.50 $68.14 $68.36 $62.47 23,419,017
2019-12-09 $68.57 $68.68 $68.33 $68.33 $62.44 21,946,154
2019-12-06 $68.62 $68.71 $68.55 $68.69 $62.77 23,179,576
2019-12-05 $68.24 $68.24 $67.96 $68.07 $62.20 21,039,738
2019-12-04 $68.00 $68.21 $67.94 $68.20 $62.32 21,762,240
2019-12-03 $67.23 $67.62 $67.02 $67.58 $61.75 28,464,655
2019-12-02 $68.10 $68.14 $67.53 $67.83 $61.98 38,855,444
2019-11-29 $68.22 $68.34 $68.14 $68.18 $62.30 11,587,154
2019-11-27 $68.57 $68.69 $68.54 $68.66 $62.74 16,941,646
2019-11-26 $68.41 $68.54 $68.36 $68.48 $62.58 24,275,969
2019-11-25 $68.28 $68.52 $68.28 $68.52 $62.61 19,329,050
2019-11-22 $68.06 $68.11 $67.82 $67.98 $62.12 14,969,272
2019-11-21 $67.87 $67.90 $67.62 $67.79 $61.95 14,293,408
2019-11-20 $67.94 $68.10 $67.68 $67.88 $62.03 20,655,197
2019-11-19 $68.60 $68.63 $68.22 $68.31 $62.42 18,664,801
2019-11-18 $68.24 $68.46 $68.13 $68.40 $62.50 20,587,473
2019-11-15 $68.05 $68.32 $68.05 $68.32 $62.43 23,494,589
2019-11-14 $67.73 $67.93 $67.66 $67.89 $62.04 17,870,854
2019-11-13 $67.84 $68.12 $67.82 $68.08 $62.21 21,450,061
2019-11-12 $68.28 $68.46 $68.18 $68.32 $62.43 18,570,140
2019-11-11 $68.02 $68.31 $68.02 $68.29 $62.40 8,543,981
2019-11-08 $68.18 $68.38 $68.03 $68.38 $62.49 10,298,803
2019-11-07 $68.59 $68.64 $68.39 $68.42 $62.52 21,271,515
2019-11-06 $68.31 $68.38 $68.11 $68.21 $62.33 16,596,704
2019-11-05 $68.29 $68.35 $68.11 $68.24 $62.36 15,727,265
2019-11-04 $68.48 $68.53 $68.23 $68.37 $62.48 20,429,921
2019-11-01 $67.85 $68.02 $67.81 $68.02 $62.16 32,338,628
2019-10-31 $67.37 $67.42 $67.11 $67.42 $61.61 22,047,932
2019-10-30 $67.24 $67.58 $66.92 $67.58 $61.75 22,592,913
2019-10-29 $67.06 $67.33 $67.03 $67.30 $61.50 15,251,904
2019-10-28 $67.12 $67.34 $67.11 $67.32 $61.52 16,265,120
2019-10-25 $66.76 $67.07 $66.75 $67.02 $61.24 17,184,196
2019-10-24 $67.07 $67.08 $66.82 $66.95 $61.18 23,619,883
2019-10-23 $66.60 $66.83 $66.52 $66.83 $61.07 14,206,222
2019-10-22 $66.68 $66.91 $66.46 $66.47 $60.74 21,757,598
2019-10-21 $66.71 $66.75 $66.59 $66.63 $60.89 29,776,585
2019-10-18 $66.21 $66.38 $66.01 $66.27 $60.56 21,446,128
2019-10-17 $66.48 $66.53 $66.13 $66.30 $60.59 26,986,854
2019-10-16 $66.02 $66.29 $65.97 $66.14 $60.44 28,612,748
2019-10-15 $65.56 $66.25 $65.51 $66.04 $60.35 24,972,130
2019-10-14 $65.24 $65.41 $65.20 $65.28 $59.65 12,661,983
2019-10-11 $65.37 $65.82 $65.37 $65.55 $59.90 37,733,935
2019-10-10 $63.92 $64.43 $63.88 $64.40 $58.85 25,316,641
2019-10-09 $63.92 $64.08 $63.77 $63.95 $58.44 22,989,535
2019-10-08 $63.76 $63.81 $63.44 $63.49 $58.02 28,197,535
2019-10-07 $64.12 $64.41 $64.08 $64.09 $58.57 19,227,966
2019-10-04 $63.72 $64.20 $63.68 $64.17 $58.64 19,269,604
2019-10-03 $63.26 $63.69 $62.98 $63.67 $58.18 39,613,325
2019-10-02 $63.73 $63.78 $63.10 $63.25 $57.80 44,563,482
2019-10-01 $65.02 $65.07 $64.46 $64.57 $59.00 42,555,667
2019-09-30 $64.97 $65.24 $64.95 $65.21 $59.59 25,423,487
2019-09-27 $65.19 $65.30 $64.83 $64.97 $59.37 20,607,411
2019-09-26 $65.30 $65.35 $65.08 $65.19 $59.57 25,197,227
2019-09-25 $64.79 $65.05 $64.56 $64.95 $59.35 21,345,948
2019-09-24 $65.55 $65.61 $65.10 $65.14 $59.53 32,233,051
2019-09-23 $65.20 $65.44 $65.13 $65.39 $59.75 15,496,953
2019-09-20 $65.79 $65.90 $65.48 $65.56 $59.91 35,577,471
2019-09-19 $65.83 $65.94 $65.69 $65.71 $60.05 19,014,048
2019-09-18 $65.41 $65.58 $65.11 $65.49 $59.84 17,827,646
2019-09-17 $65.25 $65.62 $65.19 $65.57 $59.92 23,845,175
2019-09-16 $65.53 $65.57 $65.31 $65.35 $59.72 30,891,167
2019-09-13 $65.89 $66.08 $65.80 $65.94 $60.26 22,132,249
2019-09-12 $65.24 $65.66 $65.15 $65.57 $59.92 30,292,241
2019-09-11 $65.02 $65.21 $64.96 $65.19 $59.57 18,413,242
2019-09-10 $64.60 $64.89 $64.47 $64.83 $59.24 19,028,825
2019-09-09 $64.73 $64.73 $64.57 $64.72 $59.14 15,879,962
2019-09-06 $64.51 $64.69 $64.46 $64.53 $58.97 21,338,265
2019-09-05 $64.43 $64.57 $64.31 $64.32 $58.78 22,265,884
2019-09-04 $63.74 $63.98 $63.66 $63.98 $58.47 25,583,198
2019-09-03 $62.85 $63.10 $62.78 $63.09 $57.65 33,998,210
2019-08-30 $63.40 $63.42 $62.93 $63.21 $57.76 33,442,319
2019-08-29 $63.02 $63.09 $62.80 $62.96 $57.53 19,046,711
2019-08-28 $62.27 $62.63 $62.09 $62.42 $57.04 25,028,437
2019-08-27 $62.77 $62.82 $62.42 $62.42 $57.04 24,511,516
2019-08-26 $62.59 $62.61 $62.26 $62.47 $57.09 27,780,049
2019-08-23 $62.59 $63.01 $61.95 $61.96 $56.62 34,410,504
2019-08-22 $62.89 $62.97 $62.51 $62.74 $57.33 20,505,139
2019-08-21 $63.10 $63.10 $62.86 $62.86 $57.44 25,971,803
2019-08-20 $62.61 $62.63 $62.34 $62.42 $57.04 21,710,227
2019-08-19 $62.82 $62.85 $62.62 $62.63 $57.23 22,998,617
2019-08-16 $61.86 $62.31 $61.86 $62.25 $56.88 24,168,383
2019-08-15 $61.58 $61.70 $61.26 $61.51 $56.21 40,936,059
2019-08-14 $61.86 $61.94 $61.30 $61.30 $56.02 39,692,920
2019-08-13 $62.32 $63.20 $62.26 $63.03 $57.60 31,648,885
2019-08-12 $62.69 $62.87 $62.33 $62.44 $57.06 20,418,877
2019-08-09 $63.19 $63.24 $62.79 $62.94 $57.51 23,227,434
2019-08-08 $63.02 $63.54 $62.94 $63.38 $57.92 29,156,379
2019-08-07 $62.27 $62.89 $62.09 $62.77 $57.36 41,814,744
2019-08-06 $62.60 $62.69 $62.08 $62.53 $57.14 33,907,436
2019-08-05 $62.78 $62.78 $61.83 $62.11 $56.76 54,766,743
2019-08-02 $64.02 $64.02 $63.45 $63.70 $58.21 37,777,989
2019-08-01 $64.53 $65.07 $64.01 $64.27 $58.73 38,568,616
2019-07-31 $64.85 $65.04 $64.00 $64.45 $58.89 32,619,048
2019-07-30 $64.90 $64.94 $64.73 $64.88 $59.29 24,945,268
2019-07-29 $65.72 $65.73 $65.53 $65.64 $59.98 11,655,466
2019-07-26 $65.55 $65.60 $65.47 $65.50 $59.85 16,616,458
2019-07-25 $65.84 $65.86 $65.30 $65.37 $59.74 24,288,147
2019-07-24 $65.81 $66.04 $65.80 $66.04 $60.35 11,192,503
2019-07-23 $65.98 $66.05 $65.84 $65.99 $60.30 22,078,431
2019-07-22 $65.60 $65.66 $65.47 $65.58 $59.93 15,203,911
2019-07-19 $65.67 $65.75 $65.48 $65.51 $59.86 16,908,585
2019-07-18 $65.25 $65.70 $65.18 $65.70 $60.04 18,640,890
2019-07-17 $65.76 $65.76 $65.47 $65.50 $59.85 13,318,810
2019-07-16 $65.67 $65.80 $65.53 $65.59 $59.94 23,641,386
2019-07-15 $65.87 $65.92 $65.76 $65.86 $60.18 12,363,180
2019-07-12 $65.69 $65.80 $65.59 $65.80 $60.13 14,459,455
2019-07-11 $65.87 $65.90 $65.55 $65.72 $60.06 14,023,839
2019-07-10 $65.82 $65.93 $65.62 $65.74 $60.07 15,051,476
2019-07-09 $65.33 $65.54 $65.30 $65.51 $59.86 11,661,803
2019-07-08 $65.80 $65.92 $65.75 $65.79 $60.12 15,839,482
2019-07-05 $66.10 $66.21 $65.76 $66.17 $60.47 21,696,234
2019-07-03 $66.59 $66.72 $66.55 $66.68 $60.93 14,359,264
2019-07-02 $66.17 $66.29 $66.13 $66.23 $60.52 26,045,880
2019-07-01 $66.39 $66.39 $65.88 $66.04 $60.35 25,621,548
2019-06-28 $65.64 $65.80 $65.60 $65.73 $60.06 27,667,856
2019-06-27 $65.37 $65.47 $65.33 $65.36 $59.73 14,439,838
2019-06-26 $65.37 $65.41 $65.20 $65.20 $59.58 13,170,695
2019-06-25 $65.58 $65.60 $65.12 $65.12 $59.51 24,373,010
2019-06-24 $65.56 $65.64 $65.49 $65.51 $59.86 23,238,812
2019-06-21 $65.37 $65.56 $65.32 $65.37 $59.74 25,032,701
2019-06-20 $65.83 $65.86 $65.44 $65.65 $59.99 32,817,375
2019-06-19 $64.83 $65.20 $64.78 $65.08 $59.47 25,092,696
2019-06-18 $64.35 $64.71 $64.33 $64.68 $59.10 34,024,302
2019-06-17 $63.80 $63.96 $63.76 $63.83 $58.33 22,615,780
2019-06-14 $65.25 $65.25 $65.09 $65.16 $58.29 37,202,080
2019-06-13 $65.74 $65.77 $65.47 $65.64 $58.72 24,194,522
2019-06-12 $65.81 $65.90 $65.55 $65.58 $58.66 17,110,535
2019-06-11 $66.34 $66.36 $65.98 $66.07 $59.10 22,255,012
2019-06-10 $65.73 $65.92 $65.67 $65.74 $58.81 21,435,790
2019-06-07 $65.36 $65.73 $65.33 $65.56 $58.64 31,020,134
2019-06-06 $64.73 $64.88 $64.56 $64.74 $57.91 28,586,899
2019-06-05 $64.79 $64.80 $64.38 $64.48 $57.68 19,015,348
2019-06-04 $64.21 $64.56 $64.04 $64.50 $57.70 34,241,648
2019-06-03 $63.59 $63.87 $63.41 $63.77 $57.04 36,735,868
2019-05-31 $63.13 $63.47 $63.07 $63.40 $56.71 34,278,602
2019-05-30 $63.82 $63.99 $63.74 $63.98 $57.23 28,874,312
2019-05-29 $63.68 $63.75 $63.44 $63.74 $57.02 32,910,376
2019-05-28 $64.73 $64.84 $64.13 $64.15 $57.38 32,636,966
2019-05-24 $64.77 $64.79 $64.54 $64.78 $57.95 23,319,953
2019-05-23 $64.00 $64.16 $63.82 $64.09 $57.33 29,106,782
2019-05-22 $64.62 $64.83 $64.61 $64.68 $57.86 22,818,175
2019-05-21 $64.86 $65.03 $64.70 $64.94 $58.09 20,838,866
2019-05-20 $64.51 $64.73 $64.35 $64.51 $57.71 27,914,479
2019-05-17 $64.80 $65.11 $64.72 $64.77 $57.94 35,566,283
2019-05-16 $64.92 $65.41 $64.91 $65.20 $58.32 27,414,280
2019-05-15 $63.98 $64.79 $63.95 $64.68 $57.86 39,054,925
2019-05-14 $64.27 $64.62 $64.21 $64.45 $57.65 32,213,993
2019-05-13 $64.13 $64.22 $63.71 $63.81 $57.08 42,253,209
2019-05-10 $64.84 $65.35 $64.47 $65.33 $58.44 34,968,019
2019-05-09 $64.44 $64.92 $64.23 $64.85 $58.01 28,991,462
2019-05-08 $65.09 $65.39 $64.97 $65.15 $58.28 31,028,319
2019-05-07 $65.63 $65.69 $64.86 $65.07 $58.21 30,661,421
2019-05-06 $65.52 $66.32 $65.50 $66.23 $59.24 24,641,053
2019-05-03 $66.59 $66.99 $66.55 $66.99 $59.92 22,117,390
2019-05-02 $66.44 $66.47 $66.11 $66.28 $59.29 21,120,660
2019-05-01 $66.86 $66.98 $66.33 $66.38 $59.38 25,870,831
2019-04-30 $66.70 $66.87 $66.48 $66.76 $59.72 36,645,902
2019-04-29 $66.48 $66.74 $66.43 $66.72 $59.68 16,992,679
2019-04-26 $66.30 $66.46 $66.20 $66.45 $59.44 17,705,731
2019-04-25 $66.02 $66.20 $65.96 $66.18 $59.20 16,020,335
2019-04-24 $66.34 $66.40 $66.11 $66.23 $59.24 26,417,550
2019-04-23 $66.44 $66.72 $66.40 $66.69 $59.66 17,741,390
2019-04-22 $66.46 $66.67 $66.42 $66.56 $59.54 21,336,707
2019-04-18 $66.71 $66.75 $66.51 $66.67 $59.64 21,794,073
2019-04-17 $66.85 $66.87 $66.60 $66.71 $59.67 23,540,002
2019-04-16 $66.73 $66.74 $66.47 $66.52 $59.50 19,958,106
2019-04-15 $66.49 $66.51 $66.33 $66.47 $59.46 11,608,032
2019-04-12 $66.42 $66.47 $66.29 $66.44 $59.43 31,507,747
2019-04-11 $66.05 $66.13 $65.85 $65.98 $59.02 16,309,607
2019-04-10 $65.96 $66.14 $65.88 $66.12 $59.15 25,289,270
2019-04-09 $66.05 $66.06 $65.84 $65.87 $58.92 17,075,010
2019-04-08 $66.24 $66.29 $66.08 $66.29 $59.30 21,464,148
2019-04-05 $66.03 $66.25 $66.03 $66.25 $59.26 27,828,798
2019-04-04 $65.99 $66.13 $65.96 $66.08 $59.11 23,580,492
2019-04-03 $66.17 $66.38 $66.09 $66.22 $59.23 25,471,618
2019-04-02 $65.60 $65.74 $65.43 $65.71 $58.78 18,209,116
2019-04-01 $65.48 $65.71 $65.39 $65.69 $58.76 33,228,135
2019-03-29 $64.87 $64.90 $64.57 $64.86 $58.02 23,423,907
2019-03-28 $64.63 $64.71 $64.36 $64.59 $57.78 16,531,162
2019-03-27 $64.89 $64.97 $64.31 $64.75 $57.92 21,772,334
2019-03-26 $64.87 $64.94 $64.61 $64.72 $57.89 36,734,393
2019-03-25 $64.26 $64.45 $64.10 $64.40 $57.61 26,707,870
2019-03-22 $64.85 $64.96 $64.28 $64.31 $57.53 36,194,249
2019-03-21 $65.17 $65.63 $65.16 $65.57 $58.65 34,686,489
2019-03-20 $65.33 $65.92 $65.11 $65.61 $58.69 33,136,010
2019-03-19 $65.84 $65.88 $65.44 $65.58 $58.66 32,094,829
2019-03-18 $65.33 $65.48 $65.22 $65.45 $58.55 27,734,311
2019-03-15 $64.97 $65.24 $64.93 $65.22 $58.34 44,272,173
2019-03-14 $64.49 $64.65 $64.39 $64.52 $57.71 20,861,435
2019-03-13 $64.22 $64.59 $64.22 $64.53 $57.72 17,856,267
2019-03-12 $63.99 $64.11 $63.90 $63.98 $57.23 31,559,429
2019-03-11 $63.51 $64.04 $63.51 $64.02 $57.27 16,204,895
2019-03-08 $63.07 $63.47 $63.06 $63.47 $56.77 21,427,594
2019-03-07 $64.00 $64.07 $63.45 $63.46 $56.77 29,446,064
2019-03-06 $64.55 $64.57 $64.25 $64.28 $57.50 14,060,078
2019-03-05 $64.36 $64.61 $64.27 $64.44 $57.64 22,315,090
2019-03-04 $64.68 $64.71 $64.12 $64.38 $57.59 22,255,534
2019-03-01 $64.64 $64.75 $64.39 $64.62 $57.80 26,191,800
2019-02-28 $64.31 $64.46 $64.20 $64.27 $57.49 27,730,704
2019-02-27 $64.50 $64.58 $64.30 $64.36 $57.57 19,933,419
2019-02-26 $64.42 $64.77 $64.39 $64.62 $57.80 23,246,232
2019-02-25 $64.52 $64.58 $64.28 $64.31 $57.53 21,208,940
2019-02-22 $64.10 $64.27 $64.02 $64.12 $57.36 19,653,784
2019-02-21 $63.99 $64.04 $63.75 $63.91 $57.17 19,709,616
2019-02-20 $63.94 $64.30 $63.93 $64.04 $57.28 27,833,065
2019-02-19 $63.41 $63.97 $63.41 $63.86 $57.12 19,126,768
2019-02-15 $63.34 $63.62 $62.71 $63.62 $56.91 29,544,714
2019-02-14 $62.70 $62.92 $62.53 $62.71 $56.10 23,166,902
2019-02-13 $62.90 $63.05 $62.69 $62.69 $56.08 22,923,491
2019-02-12 $62.54 $62.71 $62.50 $62.68 $56.07 28,176,323
2019-02-11 $61.96 $62.09 $61.82 $61.96 $55.42 22,453,011
2019-02-08 $61.82 $62.03 $61.61 $62.02 $55.48 21,440,370
2019-02-07 $62.57 $62.67 $62.09 $62.22 $55.66 33,930,698
2019-02-06 $63.22 $63.30 $62.96 $63.06 $56.41 19,675,589
2019-02-05 $63.29 $63.43 $63.20 $63.38 $56.69 29,367,109
2019-02-04 $62.57 $62.92 $62.45 $62.89 $56.26 20,260,649
2019-02-01 $62.69 $62.83 $62.50 $62.66 $56.05 22,056,046
2019-01-31 $62.56 $62.83 $62.41 $62.68 $56.07 33,012,492
2019-01-30 $62.27 $62.90 $62.11 $62.65 $56.04 30,465,674
2019-01-29 $62.21 $62.34 $61.97 $61.97 $55.43 23,933,745
2019-01-28 $61.67 $61.89 $61.58 $61.83 $55.31 28,738,175
2019-01-25 $62.06 $62.28 $62.02 $62.17 $55.61 31,128,767
2019-01-24 $61.43 $61.65 $61.26 $61.47 $54.99 21,843,779
2019-01-23 $61.64 $61.69 $61.15 $61.40 $54.92 21,725,568
2019-01-22 $61.43 $61.51 $61.00 $61.12 $54.67 36,637,851
2019-01-18 $62.07 $62.15 $61.84 $62.08 $55.53 39,380,831
2019-01-17 $60.88 $61.57 $60.86 $61.46 $54.98 28,895,994
2019-01-16 $61.13 $61.31 $61.10 $61.24 $54.78 38,473,907
2019-01-15 $60.91 $61.16 $60.71 $61.07 $54.63 35,202,725
2019-01-14 $60.58 $60.95 $60.55 $60.75 $54.34 28,319,835
2019-01-11 $60.98 $61.16 $60.85 $61.03 $54.59 40,655,580
2019-01-10 $60.97 $61.46 $60.92 $61.45 $54.97 33,699,316
2019-01-09 $61.08 $61.34 $60.91 $61.21 $54.75 34,615,284
2019-01-08 $60.73 $60.76 $60.35 $60.53 $54.15 26,445,035
2019-01-07 $59.99 $60.42 $59.82 $60.14 $53.80 30,335,911
2019-01-04 $59.08 $60.12 $58.99 $59.91 $53.59 47,001,748
2019-01-03 $58.52 $58.55 $58.03 $58.13 $52.00 35,012,599
2019-01-02 $58.00 $58.67 $57.98 $58.66 $52.47 38,723,208
2018-12-31 $59.02 $59.06 $58.58 $58.78 $52.58 62,878,761
2018-12-28 $58.96 $58.99 $58.52 $58.69 $52.50 68,541,829
2018-12-27 $57.55 $58.38 $57.11 $58.38 $52.22 76,591,159
2018-12-26 $57.25 $58.30 $56.77 $58.21 $52.07 69,827,561
2018-12-24 $57.56 $57.79 $56.84 $56.89 $50.89 47,120,316
2018-12-21 $58.17 $58.51 $57.48 $57.56 $51.49 93,622,530
2018-12-20 $58.90 $59.07 $58.35 $58.58 $52.40 97,602,572
2018-12-19 $59.64 $60.10 $58.58 $58.82 $52.62 68,491,739
2018-12-18 $59.62 $59.82 $59.20 $59.39 $53.13 48,896,513
2018-12-17 $60.45 $60.52 $59.73 $59.98 $53.08 58,508,483
2018-12-14 $60.59 $60.85 $60.41 $60.46 $53.51 50,416,218
2018-12-13 $61.48 $61.63 $61.19 $61.25 $54.21 44,498,228
2018-12-12 $61.42 $61.78 $61.36 $61.36 $54.30 45,925,656
2018-12-11 $60.90 $60.92 $60.11 $60.47 $53.52 71,163,778
2018-12-10 $60.49 $60.60 $59.66 $60.28 $53.35 61,630,488
2018-12-07 $61.46 $61.70 $60.61 $60.75 $53.76 54,090,296
2018-12-06 $60.90 $61.42 $60.23 $61.37 $54.31 78,905,499
2018-12-04 $63.28 $63.34 $61.89 $61.95 $54.83 50,079,577
2018-12-03 $63.75 $63.75 $63.36 $63.60 $56.29 43,672,398
2018-11-30 $62.68 $62.84 $62.49 $62.77 $55.55 32,068,551
2018-11-29 $62.99 $63.25 $62.83 $63.04 $55.79 31,259,708
2018-11-28 $62.56 $63.41 $62.28 $63.36 $56.07 40,600,818
2018-11-27 $62.34 $62.51 $62.16 $62.47 $55.29 38,111,394
2018-11-26 $62.56 $62.77 $62.50 $62.71 $55.50 31,007,399
2018-11-23 $61.66 $61.98 $61.66 $61.78 $54.68 13,336,461
2018-11-21 $62.09 $62.44 $61.99 $62.19 $55.04 32,720,617
2018-11-20 $61.57 $61.83 $61.18 $61.33 $54.28 41,209,665
2018-11-19 $62.92 $62.95 $62.25 $62.41 $55.23 30,409,724
2018-11-16 $62.48 $63.03 $62.38 $62.96 $55.72 30,723,564
2018-11-15 $62.28 $63.02 $61.97 $62.89 $55.66 54,666,347
2018-11-14 $63.08 $63.13 $62.34 $62.69 $55.48 51,506,093
2018-11-13 $62.53 $63.08 $62.37 $62.64 $55.44 37,193,886
2018-11-12 $62.97 $62.99 $62.29 $62.37 $55.20 31,068,905
2018-11-09 $63.41 $63.52 $63.11 $63.41 $56.12 27,581,730
2018-11-08 $64.22 $64.35 $63.69 $63.83 $56.49 31,336,633
2018-11-07 $64.19 $64.50 $63.98 $64.46 $57.05 34,148,393
2018-11-06 $63.37 $63.66 $63.31 $63.61 $56.30 18,973,714
2018-11-05 $63.39 $63.51 $63.16 $63.35 $56.07 23,002,653
2018-11-02 $63.83 $63.92 $62.98 $63.35 $56.07 39,087,946
2018-11-01 $63.00 $63.27 $62.76 $63.26 $55.99 42,760,170
2018-10-31 $62.51 $62.80 $62.40 $62.46 $55.28 49,348,912
2018-10-30 $61.39 $62.01 $61.30 $62.00 $54.87 50,851,514
2018-10-29 $62.10 $62.23 $60.77 $61.26 $54.22 60,675,289
2018-10-26 $61.09 $61.83 $60.58 $61.43 $54.37 72,008,760
2018-10-25 $61.58 $62.17 $61.34 $61.85 $54.74 47,758,062
2018-10-24 $62.50 $62.54 $61.04 $61.08 $54.06 62,942,290
2018-10-23 $62.42 $63.13 $62.05 $62.86 $55.63 54,694,270
2018-10-22 $63.80 $63.85 $63.27 $63.46 $56.16 28,641,257
2018-10-19 $63.72 $64.10 $63.70 $63.74 $56.41 31,924,056
2018-10-18 $64.17 $64.25 $63.18 $63.38 $56.09 48,286,540
2018-10-17 $64.59 $64.67 $64.12 $64.42 $57.01 26,566,552
2018-10-16 $64.53 $64.92 $64.43 $64.79 $57.34 35,959,121
2018-10-15 $63.69 $64.04 $63.51 $63.70 $56.38 32,702,347
2018-10-12 $64.11 $64.14 $63.18 $63.85 $56.51 66,647,647
2018-10-11 $64.33 $64.54 $63.19 $63.62 $56.30 119,275,106
2018-10-10 $65.68 $65.68 $64.38 $64.52 $57.10 64,586,203
2018-10-09 $65.40 $66.01 $65.32 $65.92 $58.34 23,011,181
2018-10-08 $65.69 $66.11 $65.54 $66.09 $58.49 24,471,316
2018-10-05 $66.65 $66.71 $66.16 $66.41 $58.77 28,116,875
2018-10-04 $67.17 $67.20 $66.50 $66.81 $59.13 38,671,495
2018-10-03 $67.84 $67.88 $67.54 $67.60 $59.83 19,372,348
2018-10-02 $67.55 $67.78 $67.47 $67.72 $59.93 18,689,193
2018-10-01 $68.21 $68.32 $68.05 $68.07 $60.24 27,922,252
2018-09-28 $67.93 $68.27 $67.85 $67.99 $60.17 37,330,486
2018-09-27 $68.56 $68.86 $68.48 $68.55 $60.67 21,555,264
2018-09-26 $68.63 $69.13 $68.62 $68.69 $60.79 26,899,905
2018-09-25 $68.85 $68.89 $68.64 $68.66 $60.76 19,623,042
2018-09-24 $68.64 $68.66 $68.32 $68.32 $60.46 20,382,669
2018-09-21 $68.58 $68.74 $68.52 $68.63 $60.74 19,003,318
2018-09-20 $68.47 $68.68 $68.29 $68.60 $60.71 24,625,290
2018-09-19 $67.59 $67.86 $67.59 $67.76 $59.97 15,330,297
2018-09-18 $67.31 $67.62 $67.30 $67.52 $59.76 20,734,370
2018-09-17 $67.09 $67.21 $66.81 $66.82 $59.14 13,679,147
2018-09-14 $66.86 $66.94 $66.60 $66.76 $59.08 21,047,488
2018-09-13 $66.81 $66.87 $66.49 $66.66 $58.99 26,009,623
2018-09-12 $65.96 $66.33 $65.91 $66.17 $58.56 19,372,502
2018-09-11 $65.50 $65.91 $65.40 $65.89 $58.31 17,652,675
2018-09-10 $65.95 $65.99 $65.75 $65.83 $58.26 15,646,713
2018-09-07 $65.33 $65.63 $65.24 $65.43 $57.91 22,989,423
2018-09-06 $66.06 $66.22 $65.65 $65.96 $58.38 25,557,937
2018-09-05 $66.34 $66.42 $65.96 $66.16 $58.55 26,850,830
2018-09-04 $66.50 $66.78 $66.42 $66.77 $59.09 25,303,400
2018-08-31 $67.46 $67.69 $67.08 $67.34 $59.60 30,945,890
2018-08-30 $67.95 $68.05 $67.71 $67.88 $60.07 20,743,026
2018-08-29 $68.16 $68.54 $68.08 $68.53 $60.65 18,107,748
2018-08-28 $68.39 $68.45 $68.12 $68.16 $60.32 19,866,760
2018-08-27 $67.91 $68.27 $67.87 $68.22 $60.38 24,820,266
2018-08-24 $67.23 $67.46 $67.14 $67.32 $59.58 21,816,628
2018-08-23 $67.07 $67.22 $66.87 $66.93 $59.23 22,030,665
2018-08-22 $67.45 $67.53 $67.33 $67.41 $59.66 13,217,466
2018-08-21 $67.17 $67.36 $66.99 $67.15 $59.43 15,670,169
2018-08-20 $66.64 $66.82 $66.62 $66.74 $59.07 16,229,334
2018-08-17 $65.97 $66.55 $65.91 $66.38 $58.75 25,722,878
2018-08-16 $65.96 $66.24 $65.93 $65.99 $58.40 23,297,125
2018-08-15 $65.61 $65.69 $65.15 $65.53 $57.99 41,602,707
2018-08-14 $66.59 $66.65 $66.37 $66.49 $58.84 22,596,722
2018-08-13 $66.65 $66.78 $66.35 $66.50 $58.85 24,817,696
2018-08-10 $66.86 $66.99 $66.61 $66.74 $59.07 28,624,589
2018-08-09 $68.32 $68.39 $68.06 $68.10 $60.27 11,964,746
2018-08-08 $68.28 $68.43 $68.13 $68.30 $60.45 13,812,778
2018-08-07 $68.51 $68.54 $68.30 $68.36 $60.50 17,495,457
2018-08-06 $67.70 $67.93 $67.58 $67.83 $60.03 12,077,901
2018-08-03 $67.82 $68.15 $67.78 $68.12 $60.29 14,176,581
2018-08-02 $67.79 $68.08 $67.72 $68.08 $60.25 24,343,205
2018-08-01 $68.77 $68.80 $68.44 $68.53 $60.65 25,402,711
2018-07-31 $69.04 $69.10 $68.75 $68.88 $60.96 25,087,543
2018-07-30 $69.04 $69.09 $68.77 $68.79 $60.88 17,630,558
2018-07-27 $68.97 $69.11 $68.73 $68.80 $60.89 28,911,759
2018-07-26 $68.72 $68.85 $68.60 $68.67 $60.77 23,009,389
2018-07-25 $68.46 $69.09 $68.24 $68.98 $61.05 29,699,151
2018-07-24 $68.64 $68.80 $68.36 $68.47 $60.60 17,645,517
2018-07-23 $68.07 $68.14 $67.94 $68.07 $60.24 10,192,957
2018-07-20 $67.77 $68.18 $67.76 $68.07 $60.24 28,610,209
2018-07-19 $67.54 $67.88 $67.47 $67.75 $59.96 26,316,460
2018-07-18 $67.83 $68.04 $67.72 $67.89 $60.08 13,712,354
2018-07-17 $67.58 $67.96 $67.54 $67.88 $60.07 16,964,992
2018-07-16 $67.77 $67.86 $67.65 $67.76 $59.97 15,422,209
2018-07-13 $67.61 $67.82 $67.47 $67.79 $59.99 17,206,905
2018-07-12 $67.42 $67.65 $67.30 $67.58 $59.81 18,810,643
2018-07-11 $67.43 $67.61 $66.86 $67.06 $59.35 30,172,389
2018-07-10 $68.11 $68.27 $68.07 $68.20 $60.36 18,981,600
2018-07-09 $68.12 $68.25 $67.95 $68.23 $60.38 20,682,104
2018-07-06 $67.31 $67.72 $67.24 $67.58 $59.81 16,641,649
2018-07-05 $67.17 $67.27 $66.97 $67.22 $59.49 18,593,192
2018-07-03 $66.89 $66.99 $66.53 $66.56 $58.91 14,919,876
2018-07-02 $66.02 $66.43 $66.00 $66.36 $58.73 39,167,936
2018-06-29 $67.12 $67.37 $66.91 $66.97 $59.27 32,031,529
2018-06-28 $66.33 $66.68 $66.19 $66.60 $58.94 21,384,787
2018-06-27 $67.04 $67.30 $66.32 $66.35 $58.72 29,616,821
2018-06-26 $67.08 $67.11 $66.71 $66.98 $59.28 23,117,581
2018-06-25 $67.32 $67.39 $66.68 $66.86 $59.17 39,388,306
2018-06-22 $67.95 $68.13 $67.66 $67.80 $60.00 27,041,408
2018-06-21 $67.39 $67.39 $67.02 $67.09 $59.38 23,793,401
2018-06-20 $67.78 $67.83 $67.40 $67.57 $59.80 38,687,268
2018-06-19 $67.16 $67.57 $67.06 $67.52 $59.76 30,397,648
2018-06-18 $69.23 $69.52 $69.14 $69.50 $60.30 30,778,479
2018-06-15 $70.03 $70.04 $69.73 $70.00 $60.73 31,433,545
2018-06-14 $70.51 $70.72 $70.32 $70.36 $61.05 24,099,035
2018-06-13 $70.64 $70.71 $70.22 $70.51 $61.18 20,486,698
2018-06-12 $70.72 $70.76 $70.35 $70.41 $61.09 22,706,283
2018-06-11 $70.67 $71.03 $70.61 $70.86 $61.48 26,145,054
2018-06-08 $70.27 $70.50 $70.09 $70.41 $61.09 23,206,326
2018-06-07 $70.79 $70.82 $70.20 $70.33 $61.02 25,976,995
2018-06-06 $70.35 $70.73 $70.18 $70.73 $61.37 25,445,408
2018-06-05 $70.22 $70.25 $69.92 $70.10 $60.82 16,641,015
2018-06-04 $70.46 $70.54 $70.18 $70.21 $60.92 18,561,876
2018-06-01 $69.92 $70.02 $69.64 $70.00 $60.73 39,232,571
2018-05-31 $69.63 $69.70 $69.11 $69.40 $60.21 47,992,829
2018-05-30 $69.38 $69.89 $69.19 $69.84 $60.59 25,531,868
2018-05-29 $69.14 $69.38 $68.53 $68.79 $59.68 57,008,867
2018-05-25 $70.17 $70.32 $70.03 $70.22 $60.92 17,225,694
2018-05-24 $70.78 $70.81 $70.21 $70.68 $61.32 21,542,435
2018-05-23 $70.78 $70.92 $70.56 $70.90 $61.51 23,332,561
2018-05-22 $71.88 $71.94 $71.61 $71.69 $62.20 12,897,918
2018-05-21 $71.69 $71.78 $71.60 $71.78 $62.28 13,441,669
2018-05-18 $71.38 $71.45 $71.23 $71.33 $61.89 21,815,647
2018-05-17 $71.51 $71.71 $71.39 $71.59 $62.11 16,191,282
2018-05-16 $71.31 $71.53 $71.23 $71.48 $62.02 13,758,303
2018-05-15 $71.28 $71.52 $71.10 $71.38 $61.93 18,330,067
2018-05-14 $72.03 $72.10 $71.82 $71.90 $62.38 17,790,296
2018-05-11 $71.80 $71.91 $71.68 $71.77 $62.27 19,083,745
2018-05-10 $71.34 $71.58 $71.21 $71.58 $62.10 18,107,471
2018-05-09 $70.85 $71.20 $70.79 $71.12 $61.70 15,413,975
2018-05-08 $70.69 $70.95 $70.56 $70.95 $61.56 12,400,326
2018-05-07 $70.88 $71.12 $70.81 $70.94 $61.55 8,172,574
2018-05-04 $70.17 $71.00 $70.13 $70.93 $61.54 17,022,636
2018-05-03 $70.58 $70.77 $70.05 $70.68 $61.32 19,854,628
2018-05-02 $70.85 $70.94 $70.41 $70.46 $61.13 16,409,407
2018-05-01 $70.66 $70.72 $70.17 $70.49 $61.16 17,308,048
2018-04-30 $70.89 $71.14 $70.69 $70.74 $61.38 21,883,668
2018-04-27 $70.88 $71.05 $70.69 $70.97 $61.57 15,395,441
2018-04-26 $70.90 $71.01 $70.72 $70.90 $61.51 23,697,683
2018-04-25 $70.41 $70.64 $70.19 $70.55 $61.21 18,280,745
2018-04-24 $71.09 $71.18 $70.46 $70.67 $61.31 22,013,447
2018-04-23 $70.99 $71.07 $70.77 $70.96 $61.57 17,695,968
2018-04-20 $71.09 $71.15 $70.91 $71.05 $61.64 27,586,544
2018-04-19 $71.51 $71.61 $71.11 $71.32 $61.88 20,004,013
2018-04-18 $71.52 $71.69 $71.45 $71.59 $62.11 17,035,128
2018-04-17 $71.03 $71.36 $70.96 $71.22 $61.79 17,545,570
2018-04-16 $70.97 $71.00 $70.74 $70.90 $61.51 15,678,331
2018-04-13 $70.96 $70.97 $70.55 $70.79 $61.42 14,515,420
2018-04-12 $70.54 $70.82 $70.50 $70.72 $61.36 18,012,495
2018-04-11 $70.57 $70.86 $70.40 $70.45 $61.12 21,099,104
2018-04-10 $70.67 $70.89 $70.52 $70.72 $61.36 20,848,831
2018-04-09 $70.07 $70.44 $69.86 $69.97 $60.71 18,498,732
2018-04-06 $69.81 $70.06 $69.17 $69.40 $60.21 24,999,581
2018-04-05 $69.73 $70.05 $69.69 $69.86 $60.61 22,625,800
2018-04-04 $68.35 $69.43 $68.32 $69.40 $60.21 26,041,496
2018-04-03 $69.09 $69.26 $68.74 $69.16 $60.00 30,413,618
2018-04-02 $69.41 $69.58 $68.25 $68.72 $59.62 52,362,541
2018-03-29 $69.55 $69.98 $69.37 $69.68 $60.46 36,715,604
2018-03-28 $69.08 $69.56 $68.78 $69.05 $59.91 35,737,550
2018-03-27 $69.50 $69.57 $68.39 $68.65 $59.56 36,493,865
2018-03-26 $68.98 $69.21 $68.29 $69.16 $60.00 31,279,031
2018-03-23 $68.82 $68.92 $67.91 $67.94 $58.95 44,983,166
2018-03-22 $69.29 $69.44 $68.68 $68.70 $59.61 42,084,346
2018-03-21 $69.78 $70.28 $69.71 $70.00 $60.73 17,479,256
2018-03-20 $69.82 $70.04 $69.72 $69.89 $60.64 20,578,759
2018-03-19 $70.21 $70.22 $69.53 $69.90 $60.65 24,159,672
2018-03-16 $70.39 $70.66 $70.36 $70.47 $61.14 16,119,949
2018-03-15 $70.56 $70.85 $70.40 $70.52 $61.18 21,712,280
2018-03-14 $70.93 $70.98 $70.31 $70.56 $61.22 13,670,766
2018-03-13 $71.10 $71.15 $70.26 $70.39 $61.07 19,138,072
2018-03-12 $70.86 $71.01 $70.71 $70.86 $61.48 12,801,274
2018-03-09 $70.43 $70.79 $70.32 $70.78 $61.41 17,319,768
2018-03-08 $70.38 $70.49 $70.10 $70.33 $61.02 14,883,283
2018-03-07 $69.86 $70.22 $69.66 $70.18 $60.89 14,492,527
2018-03-06 $70.35 $70.39 $70.01 $70.20 $60.91 20,996,892
2018-03-05 $68.91 $69.84 $68.89 $69.79 $60.55 18,968,483
2018-03-02 $68.85 $69.44 $68.57 $69.42 $60.23 35,511,970
2018-03-01 $69.70 $70.04 $68.75 $69.09 $59.94 51,282,069
2018-02-28 $71.04 $71.08 $70.17 $70.27 $60.97 31,642,523
2018-02-27 $71.56 $71.64 $70.90 $70.94 $61.55 22,449,349
2018-02-26 $71.64 $72.03 $71.39 $72.01 $62.48 21,007,211
2018-02-23 $71.04 $71.43 $70.90 $71.34 $61.90 30,298,489
2018-02-22 $70.71 $71.10 $70.54 $70.78 $61.41 20,536,966
2018-02-21 $70.95 $71.40 $70.38 $70.41 $61.09 30,247,654
2018-02-20 $70.88 $71.20 $70.58 $70.75 $61.38 25,286,922
2018-02-16 $71.21 $71.72 $71.18 $71.42 $61.97 23,606,384
2018-02-15 $71.06 $71.21 $70.51 $71.10 $61.69 31,600,579
2018-02-14 $69.01 $70.70 $68.98 $70.66 $61.31 31,475,383
2018-02-13 $69.09 $69.50 $69.07 $69.43 $60.24 20,574,279
2018-02-12 $69.10 $69.78 $68.88 $69.64 $60.42 37,528,567
2018-02-09 $68.75 $68.96 $66.89 $68.59 $59.51 67,466,845
2018-02-08 $70.17 $70.20 $68.28 $68.30 $59.26 59,223,566
2018-02-07 $70.25 $70.86 $69.99 $70.13 $60.85 44,411,259
2018-02-06 $69.42 $71.07 $69.26 $70.88 $61.50 84,302,342
2018-02-05 $71.64 $71.97 $69.31 $69.51 $60.31 78,968,009
2018-02-02 $73.33 $73.33 $72.47 $72.55 $62.95 36,590,576
2018-02-01 $73.72 $74.19 $73.68 $74.05 $64.25 30,876,230
2018-01-31 $74.19 $74.23 $73.71 $73.84 $64.06 38,900,614
2018-01-30 $74.32 $74.37 $73.85 $73.94 $64.15 113,986,310
2018-01-29 $74.65 $74.72 $74.42 $74.56 $64.69 26,906,718
2018-01-26 $74.98 $75.27 $74.93 $75.25 $65.29 19,192,557
2018-01-25 $75.18 $75.21 $74.44 $74.59 $64.72 23,272,536
2018-01-24 $75.16 $75.23 $74.63 $74.88 $64.97 24,383,778
2018-01-23 $74.60 $74.80 $74.51 $74.75 $64.85 15,575,396
2018-01-22 $74.19 $74.54 $74.15 $74.51 $64.65 14,992,542
2018-01-19 $74.09 $74.14 $73.86 $74.13 $64.32 19,622,645
2018-01-18 $73.61 $73.80 $73.49 $73.72 $63.96 19,094,624
2018-01-17 $73.63 $74.08 $73.47 $73.81 $64.04 21,424,439
2018-01-16 $73.71 $73.84 $73.34 $73.43 $63.71 24,617,807
2018-01-12 $73.03 $73.51 $72.96 $73.50 $63.77 22,694,326
2018-01-11 $72.47 $72.78 $72.41 $72.77 $63.14 17,314,444
2018-01-10 $72.42 $72.45 $72.22 $72.27 $62.70 18,118,856
2018-01-09 $72.34 $72.44 $72.12 $72.41 $62.82 19,138,901
2018-01-08 $72.26 $72.35 $72.18 $72.33 $62.75 21,733,708
2018-01-05 $72.15 $72.40 $72.07 $72.35 $62.77 17,483,753
2018-01-04 $71.86 $72.06 $71.81 $71.95 $62.43 23,974,373
2018-01-03 $70.89 $71.26 $70.85 $71.17 $61.75 33,384,936
2018-01-02 $70.53 $70.85 $70.42 $70.83 $61.45 26,529,992
2017-12-29 $70.57 $70.58 $70.26 $70.31 $61.00 16,214,680
2017-12-28 $70.40 $70.46 $70.22 $70.26 $60.96 20,811,237
2017-12-27 $70.19 $70.33 $70.10 $70.22 $60.92 19,835,388
2017-12-26 $69.98 $70.17 $69.92 $70.09 $60.81 15,994,967
2017-12-22 $69.90 $70.12 $69.86 $70.11 $60.83 18,766,958
2017-12-21 $69.77 $70.11 $69.75 $69.93 $60.67 22,930,017
2017-12-20 $69.87 $69.91 $69.63 $69.68 $60.46 18,729,481
2017-12-19 $69.95 $69.98 $69.69 $69.80 $60.56 37,373,677
2017-12-18 $70.72 $70.96 $70.70 $70.80 $60.78 38,998,500
2017-12-15 $69.92 $70.07 $69.76 $69.97 $60.07 32,906,891
2017-12-14 $70.33 $70.36 $69.95 $69.99 $60.09 27,424,619
2017-12-13 $70.22 $70.51 $70.17 $70.38 $60.42 25,920,514
2017-12-12 $70.11 $70.17 $69.91 $70.11 $60.19 16,514,652
2017-12-11 $69.98 $70.04 $69.88 $70.02 $60.11 20,038,629
2017-12-08 $69.79 $69.88 $69.63 $69.84 $59.96 19,106,829
2017-12-07 $69.32 $69.64 $69.27 $69.47 $59.64 16,966,051
2017-12-06 $69.21 $69.43 $69.18 $69.29 $59.48 12,481,602
2017-12-05 $69.61 $69.74 $69.42 $69.43 $59.60 15,853,661
2017-12-04 $69.99 $69.99 $69.57 $69.58 $59.73 19,355,522
2017-12-01 $69.76 $70.01 $69.48 $69.83 $59.95 33,370,410
2017-11-30 $70.33 $70.41 $70.05 $70.11 $60.19 24,443,366
2017-11-29 $70.37 $70.43 $69.94 $70.04 $60.13 19,328,349
2017-11-28 $70.14 $70.34 $70.01 $70.32 $60.37 19,169,402
2017-11-27 $70.20 $70.26 $69.92 $69.92 $60.03 17,066,473
2017-11-24 $70.35 $70.39 $70.25 $70.34 $60.39 11,732,286
2017-11-22 $69.87 $69.92 $69.55 $69.77 $59.90 17,943,170
2017-11-21 $69.53 $69.67 $69.49 $69.58 $59.73 17,104,787
2017-11-20 $69.13 $69.27 $69.06 $69.06 $59.29 20,689,551
2017-11-17 $68.97 $69.03 $68.84 $68.91 $59.16 24,773,188
2017-11-16 $69.05 $69.24 $68.97 $69.16 $59.37 17,372,496
2017-11-15 $68.37 $68.68 $68.28 $68.61 $58.90 18,547,272
2017-11-14 $68.86 $68.99 $68.70 $68.94 $59.18 13,850,146
2017-11-13 $68.59 $69.02 $68.58 $68.99 $59.23 13,605,167
2017-11-10 $69.24 $69.36 $69.13 $69.28 $59.48 11,070,803
2017-11-09 $69.29 $69.50 $69.04 $69.47 $59.64 22,576,983
2017-11-08 $69.75 $69.98 $69.71 $69.87 $59.98 15,303,200
2017-11-07 $69.77 $69.86 $69.46 $69.64 $59.78 13,024,198
2017-11-06 $69.61 $69.92 $69.60 $69.90 $60.01 11,959,012
2017-11-03 $69.80 $69.80 $69.56 $69.80 $59.92 14,078,690
2017-11-02 $69.65 $69.91 $69.63 $69.91 $60.02 20,430,941
2017-11-01 $69.93 $70.00 $69.67 $69.70 $59.84 23,674,532
2017-10-31 $69.48 $69.67 $69.40 $69.63 $59.78 24,418,400
2017-10-30 $69.22 $69.36 $69.20 $69.34 $59.53 14,308,493
2017-10-27 $68.98 $69.20 $68.89 $69.18 $59.39 18,853,789
2017-10-26 $69.21 $69.26 $69.01 $69.02 $59.25 12,355,519
2017-10-25 $69.27 $69.31 $68.77 $69.03 $59.26 11,495,505
2017-10-24 $69.28 $69.44 $69.20 $69.30 $59.49 10,586,482
2017-10-23 $69.37 $69.40 $69.14 $69.19 $59.40 8,422,226
2017-10-20 $69.38 $69.38 $69.23 $69.34 $59.53 12,636,297
2017-10-19 $69.23 $69.43 $69.19 $69.43 $59.60 10,368,293
2017-10-18 $69.45 $69.57 $69.37 $69.54 $59.70 11,793,348
2017-10-17 $69.35 $69.39 $69.21 $69.34 $59.53 8,287,031
2017-10-16 $69.57 $69.62 $69.47 $69.52 $59.68 8,800,647
2017-10-13 $69.60 $69.66 $69.51 $69.57 $59.72 12,928,940
2017-10-12 $69.15 $69.33 $69.09 $69.21 $59.42 10,774,094
2017-10-11 $69.07 $69.29 $69.06 $69.27 $59.47 16,732,420
2017-10-10 $68.85 $69.11 $68.79 $69.10 $59.32 16,626,738
2017-10-09 $68.52 $68.54 $68.39 $68.45 $58.76 5,155,649
2017-10-06 $68.17 $68.44 $68.14 $68.43 $58.75 16,923,310
2017-10-05 $68.39 $68.51 $68.35 $68.48 $58.79 11,871,206
2017-10-04 $68.47 $68.59 $68.46 $68.52 $58.82 12,518,569
2017-10-03 $68.46 $68.66 $68.43 $68.65 $58.93 12,073,347
2017-10-02 $68.27 $68.49 $68.24 $68.42 $58.74 16,475,611
2017-09-29 $68.21 $68.55 $68.11 $68.48 $58.79 24,981,424
2017-09-28 $67.90 $68.18 $67.90 $68.08 $58.45 11,703,999
2017-09-27 $67.76 $68.00 $67.72 $67.90 $58.29 17,751,778
2017-09-26 $67.89 $67.94 $67.64 $67.85 $58.25 20,026,560
2017-09-25 $68.11 $68.27 $67.87 $68.00 $58.38 13,473,887
2017-09-22 $68.38 $68.50 $68.32 $68.39 $58.71 8,442,844
2017-09-21 $68.16 $68.28 $68.09 $68.18 $58.53 10,250,095
2017-09-20 $68.49 $68.71 $68.00 $68.32 $58.65 15,310,031
2017-09-19 $68.43 $68.49 $68.30 $68.47 $58.78 8,877,234
2017-09-18 $68.23 $68.34 $68.03 $68.15 $58.51 13,594,857
2017-09-15 $68.06 $68.10 $67.94 $68.06 $58.43 16,315,460
2017-09-14 $67.76 $68.01 $67.74 $68.00 $58.38 14,862,297
2017-09-13 $68.11 $68.15 $67.82 $67.88 $58.27 14,672,788
2017-09-12 $68.16 $68.29 $68.16 $68.25 $58.59 11,803,025
2017-09-11 $67.96 $68.16 $67.95 $68.04 $58.41 19,127,344
2017-09-08 $67.66 $67.69 $67.51 $67.51 $57.96 16,168,817
2017-09-07 $67.50 $67.53 $67.33 $67.50 $57.95 13,847,410
2017-09-06 $66.90 $67.10 $66.82 $66.95 $57.48 21,335,549
2017-09-05 $66.82 $66.93 $66.33 $66.54 $57.12 18,682,342
2017-09-01 $67.15 $67.17 $66.95 $66.99 $57.51 15,541,793
2017-08-31 $66.65 $66.95 $66.62 $66.90 $57.43 20,277,854
2017-08-30 $66.37 $66.45 $66.28 $66.39 $56.99 10,510,516
2017-08-29 $66.38 $66.65 $66.36 $66.48 $57.07 11,536,905
2017-08-28 $66.82 $66.85 $66.71 $66.75 $57.30 13,419,075
2017-08-25 $66.59 $66.91 $66.57 $66.75 $57.30 14,942,022
2017-08-24 $66.52 $66.59 $66.34 $66.35 $56.96 13,150,630
2017-08-23 $66.30 $66.51 $66.29 $66.50 $57.09 13,007,120
2017-08-22 $66.31 $66.52 $66.29 $66.49 $57.08 11,528,833
2017-08-21 $66.16 $66.27 $66.00 $66.17 $56.81 11,760,780
2017-08-18 $66.12 $66.33 $65.99 $66.19 $56.82 16,347,570
2017-08-17 $66.52 $66.63 $66.01 $66.01 $56.67 18,647,651
2017-08-16 $66.60 $66.84 $66.58 $66.76 $57.31 14,030,746
2017-08-15 $66.35 $66.42 $66.14 $66.38 $56.99 13,212,246
2017-08-14 $66.43 $66.60 $66.40 $66.43 $57.03 13,311,526
2017-08-11 $66.03 $66.13 $65.86 $65.95 $56.62 27,456,383
2017-08-10 $66.62 $66.62 $66.01 $66.07 $56.72 28,825,121
2017-08-09 $66.73 $67.05 $66.69 $67.02 $57.54 15,080,071
2017-08-08 $67.37 $67.46 $67.09 $67.13 $57.63 13,510,148
2017-08-07 $67.32 $67.50 $67.32 $67.49 $57.94 11,865,550
2017-08-04 $67.44 $67.51 $67.20 $67.46 $57.91 14,178,018
2017-08-03 $67.31 $67.49 $67.26 $67.37 $57.84 11,245,858
2017-08-02 $67.34 $67.42 $67.16 $67.33 $57.80 8,948,292
2017-08-01 $67.44 $67.54 $67.30 $67.30 $57.78 16,198,137
2017-07-31 $66.88 $67.01 $66.73 $66.93 $57.46 20,998,839
2017-07-28 $66.55 $66.80 $66.48 $66.79 $57.34 15,080,777
2017-07-27 $67.00 $67.04 $66.50 $66.72 $57.28 13,754,370
2017-07-26 $66.65 $66.98 $66.54 $66.87 $57.41 19,186,673
2017-07-25 $66.71 $66.74 $66.44 $66.46 $57.05 12,297,572
2017-07-24 $66.25 $66.39 $66.08 $66.37 $56.98 17,486,072
2017-07-21 $66.46 $66.55 $66.24 $66.55 $57.13 18,406,666
2017-07-20 $66.71 $66.85 $66.60 $66.81 $57.36 13,792,660
2017-07-19 $66.36 $66.54 $66.35 $66.54 $57.12 12,542,325
2017-07-18 $66.13 $66.25 $66.08 $66.25 $56.87 11,718,193
2017-07-17 $66.19 $66.28 $66.12 $66.19 $56.82 10,326,109
2017-07-14 $66.05 $66.34 $66.00 $66.32 $56.93 14,145,120
2017-07-13 $65.75 $65.91 $65.66 $65.86 $56.54 22,520,673
2017-07-12 $65.55 $65.75 $65.53 $65.67 $56.38 15,995,594
2017-07-11 $64.83 $65.16 $64.74 $65.15 $55.93 13,584,042
2017-07-10 $64.80 $65.02 $64.76 $65.00 $55.80 10,674,838
2017-07-07 $64.65 $64.92 $64.56 $64.84 $55.66 18,885,683
2017-07-06 $64.70 $64.97 $64.63 $64.83 $55.66 23,380,561
2017-07-05 $64.93 $65.16 $64.82 $65.12 $55.90 26,253,260
2017-07-03 $65.12 $65.28 $65.10 $65.12 $55.90 9,564,258
2017-06-30 $65.33 $65.35 $64.83 $65.20 $55.97 28,866,120
2017-06-29 $65.61 $65.62 $64.88 $65.16 $55.94 35,923,299
2017-06-28 $65.49 $65.87 $65.46 $65.81 $56.50 26,317,334
2017-06-27 $65.28 $65.44 $65.17 $65.24 $56.01 17,465,990
2017-06-26 $65.56 $65.62 $65.22 $65.25 $56.02 21,872,781
2017-06-23 $64.99 $65.25 $64.90 $65.14 $55.92 15,138,723
2017-06-22 $64.97 $65.10 $64.89 $64.98 $55.78 13,521,741
2017-06-21 $64.92 $65.05 $64.83 $64.99 $55.79 10,988,982
2017-06-20 $65.42 $65.43 $64.92 $65.07 $55.86 23,798,528
2017-06-19 $66.64 $66.79 $66.60 $66.66 $56.31 26,706,140
2017-06-16 $66.15 $66.41 $66.07 $66.39 $56.08 24,571,484
2017-06-15 $65.51 $65.87 $65.49 $65.83 $55.61 22,870,874
2017-06-14 $66.95 $66.96 $66.30 $66.52 $56.19 18,739,460
2017-06-13 $66.47 $66.61 $66.38 $66.57 $56.23 19,123,669
2017-06-12 $66.12 $66.19 $65.91 $66.06 $55.80 17,937,219
2017-06-09 $66.22 $66.46 $66.06 $66.31 $56.01 20,807,919
2017-06-08 $66.42 $66.57 $66.34 $66.56 $56.22 15,425,213
2017-06-07 $66.77 $66.88 $66.45 $66.68 $56.32 15,346,442
2017-06-06 $66.58 $66.71 $66.56 $66.66 $56.31 11,387,187
2017-06-05 $66.86 $66.90 $66.77 $66.85 $56.47 14,304,505
2017-06-02 $66.96 $67.24 $66.86 $67.22 $56.78 22,764,290
2017-06-01 $66.31 $66.51 $66.25 $66.49 $56.16 25,610,013
2017-05-31 $66.32 $66.38 $66.03 $66.06 $55.80 31,167,901
2017-05-30 $65.87 $66.03 $65.85 $65.98 $55.73 14,415,333
2017-05-26 $65.87 $66.06 $65.85 $66.05 $55.79 25,971,514
2017-05-25 $66.24 $66.34 $66.15 $66.24 $55.95 13,265,325
2017-05-24 $66.02 $66.25 $65.98 $66.24 $55.95 15,090,562
2017-05-23 $66.34 $66.38 $66.11 $66.20 $55.92 12,489,175
2017-05-22 $66.18 $66.31 $66.11 $66.19 $55.91 14,692,607
2017-05-19 $65.81 $66.12 $65.78 $66.11 $55.84 34,855,460
2017-05-18 $65.08 $65.40 $65.02 $65.35 $55.20 19,242,621
2017-05-17 $65.67 $65.75 $65.22 $65.24 $55.11 30,198,705
2017-05-16 $65.95 $66.00 $65.86 $65.99 $55.74 21,931,150
2017-05-15 $65.38 $65.57 $65.36 $65.57 $55.39 20,493,923
2017-05-12 $64.94 $65.24 $64.94 $65.24 $55.11 27,683,031
2017-05-11 $64.77 $64.90 $64.61 $64.88 $54.80 18,381,620
2017-05-10 $64.98 $65.04 $64.89 $65.04 $54.94 18,524,300
2017-05-09 $64.98 $65.04 $64.81 $64.94 $54.85 28,186,609
2017-05-08 $65.11 $65.11 $64.96 $65.10 $54.99 19,823,837
2017-05-05 $64.94 $65.59 $64.92 $65.59 $55.40 18,990,865
2017-05-04 $64.48 $64.89 $64.43 $64.87 $54.80 16,359,729
2017-05-03 $64.22 $64.33 $64.10 $64.26 $54.28 12,811,038
2017-05-02 $64.25 $64.42 $64.19 $64.39 $54.39 23,499,960
2017-05-01 $63.99 $64.20 $63.91 $64.06 $54.11 22,211,439
2017-04-28 $63.89 $63.91 $63.77 $63.80 $53.89 25,361,248
2017-04-27 $63.92 $63.92 $63.75 $63.87 $53.95 13,855,740
2017-04-26 $63.81 $64.03 $63.81 $63.81 $53.90 20,489,577
2017-04-25 $63.85 $64.08 $63.78 $63.99 $54.05 24,975,216
2017-04-24 $63.41 $63.61 $63.38 $63.54 $53.67 32,694,852
2017-04-21 $61.93 $62.02 $61.84 $61.97 $52.35 18,989,833
2017-04-20 $61.96 $62.10 $61.92 $61.93 $52.31 20,485,317
2017-04-19 $61.76 $61.80 $61.37 $61.44 $51.90 13,263,137
2017-04-18 $61.55 $61.69 $61.35 $61.69 $52.11 21,171,092
2017-04-17 $61.85 $62.02 $61.84 $61.97 $52.35 15,573,493
2017-04-13 $61.70 $61.78 $61.53 $61.59 $52.03 16,760,126
2017-04-12 $61.95 $62.03 $61.72 $61.99 $52.36 25,046,026
2017-04-11 $62.00 $62.07 $61.62 $62.04 $52.41 18,663,098
2017-04-10 $61.73 $61.85 $61.68 $61.75 $52.16 11,321,509
2017-04-07 $61.75 $61.93 $61.74 $61.82 $52.22 15,848,922
2017-04-06 $61.88 $61.98 $61.75 $61.86 $52.25 17,814,640
2017-04-05 $62.13 $62.29 $61.83 $61.85 $52.24 22,710,372
2017-04-04 $61.93 $62.18 $61.85 $62.18 $52.52 16,793,755
2017-04-03 $62.19 $62.24 $61.76 $62.20 $52.54 32,855,183
2017-03-31 $62.11 $62.36 $62.05 $62.29 $52.62 30,871,662
2017-03-30 $62.43 $62.55 $62.32 $62.38 $52.69 16,049,834
2017-03-29 $62.29 $62.63 $62.28 $62.60 $52.88 19,090,764
2017-03-28 $62.39 $62.65 $62.36 $62.60 $52.88 23,196,000
2017-03-27 $62.09 $62.38 $62.02 $62.30 $52.62 30,294,538
2017-03-24 $62.11 $62.27 $62.04 $62.14 $52.49 25,264,511
2017-03-23 $61.73 $62.10 $61.73 $61.97 $52.35 25,394,787
2017-03-22 $61.62 $61.89 $61.57 $61.83 $52.23 14,492,777
2017-03-21 $62.58 $62.63 $61.78 $61.82 $52.22 23,331,513
2017-03-20 $62.25 $62.34 $62.02 $62.10 $52.46 13,484,415
2017-03-17 $62.18 $62.35 $62.06 $62.23 $52.57 20,697,447
2017-03-16 $62.10 $62.13 $61.93 $62.07 $52.43 24,380,124
2017-03-15 $61.03 $61.78 $61.02 $61.77 $52.18 22,841,075
2017-03-14 $60.92 $60.97 $60.79 $60.90 $51.44 15,953,540
2017-03-13 $61.20 $61.38 $61.19 $61.37 $51.84 19,718,711
2017-03-10 $60.96 $61.12 $60.85 $61.05 $51.57 18,987,744
2017-03-09 $60.47 $60.57 $60.38 $60.54 $51.14 13,369,268
2017-03-08 $60.49 $60.55 $60.25 $60.31 $50.94 11,568,222
2017-03-07 $60.47 $60.63 $60.38 $60.53 $51.13 16,308,775
2017-03-06 $60.73 $60.75 $60.57 $60.74 $51.31 10,965,776
2017-03-03 $60.70 $61.00 $60.61 $60.93 $51.47 19,149,128
2017-03-02 $60.71 $60.78 $60.56 $60.57 $51.16 16,452,808
2017-03-01 $60.75 $61.12 $60.73 $60.97 $51.50 20,198,030
2017-02-28 $60.32 $60.52 $60.23 $60.34 $50.97 20,439,108
2017-02-27 $60.19 $60.44 $60.18 $60.43 $51.05 14,039,003
2017-02-24 $60.17 $60.43 $60.14 $60.39 $51.01 16,198,702
2017-02-23 $60.88 $60.93 $60.67 $60.83 $51.38 12,410,639
2017-02-22 $60.39 $60.74 $60.39 $60.70 $51.27 17,129,440
2017-02-21 $60.44 $60.70 $60.42 $60.70 $51.27 11,550,324
2017-02-17 $60.32 $60.52 $60.27 $60.50 $51.10 14,938,004
2017-02-16 $60.54 $60.66 $60.46 $60.66 $51.24 14,416,534
2017-02-15 $60.03 $60.52 $60.01 $60.52 $51.12 15,460,127
2017-02-14 $60.17 $60.29 $59.92 $60.29 $50.93 14,256,634
2017-02-13 $60.39 $60.47 $60.28 $60.38 $51.00 12,694,444
2017-02-10 $59.93 $60.18 $59.91 $60.14 $50.80 13,212,119
2017-02-09 $59.83 $60.02 $59.75 $60.00 $50.68 14,299,559
2017-02-08 $59.59 $59.81 $59.52 $59.75 $50.47 16,749,223
2017-02-07 $59.58 $59.68 $59.53 $59.65 $50.39 12,123,012
2017-02-06 $59.52 $59.71 $59.48 $59.71 $50.44 16,220,209
2017-02-03 $60.01 $60.18 $59.93 $60.14 $50.80 13,963,766
2017-02-02 $59.93 $59.99 $59.73 $59.90 $50.60 14,796,655
2017-02-01 $60.00 $60.03 $59.71 $59.87 $50.57 26,726,436
2017-01-31 $59.65 $59.74 $59.39 $59.63 $50.37 29,996,755
2017-01-30 $59.45 $59.58 $59.26 $59.54 $50.29 19,146,191
2017-01-27 $60.02 $60.05 $59.86 $59.97 $50.66 13,061,016
2017-01-26 $60.19 $60.25 $59.99 $60.07 $50.74 20,913,845
2017-01-25 $60.01 $60.33 $59.99 $60.31 $50.94 27,237,612
2017-01-24 $59.44 $59.72 $59.42 $59.69 $50.42 18,175,974
2017-01-23 $59.31 $59.54 $59.18 $59.54 $50.29 43,093,117
2017-01-20 $59.26 $59.41 $59.18 $59.39 $50.17 24,974,054
2017-01-19 $59.10 $59.18 $58.87 $59.05 $49.88 17,619,274
2017-01-18 $59.19 $59.32 $59.02 $59.20 $50.01 14,581,351
2017-01-17 $59.41 $59.44 $59.27 $59.37 $50.15 22,524,825
2017-01-13 $59.42 $59.60 $59.33 $59.59 $50.34 20,901,856
2017-01-12 $59.36 $59.38 $59.11 $59.37 $50.15 25,127,259
2017-01-11 $58.85 $59.30 $58.78 $59.28 $50.07 31,352,400
2017-01-10 $58.92 $59.13 $58.92 $58.97 $49.81 16,296,577
2017-01-09 $58.83 $58.99 $58.75 $58.96 $49.80 13,962,351
2017-01-06 $58.97 $59.11 $58.91 $59.05 $49.88 22,073,717
2017-01-05 $58.90 $59.31 $58.90 $59.25 $50.05 22,063,115
2017-01-04 $58.40 $58.78 $58.35 $58.75 $49.63 25,670,022
2017-01-03 $57.95 $58.11 $57.85 $58.09 $49.07 27,938,327
2016-12-30 $57.97 $57.98 $57.60 $57.73 $48.76 25,225,987
2016-12-29 $57.50 $57.66 $57.48 $57.53 $48.60 16,406,129
2016-12-28 $57.56 $57.58 $57.31 $57.39 $48.48 19,569,395
2016-12-27 $57.63 $57.72 $57.60 $57.61 $48.66 13,327,687
2016-12-23 $57.58 $57.68 $57.54 $57.68 $48.72 14,821,551
2016-12-22 $57.62 $57.69 $57.51 $57.53 $48.60 16,310,189
2016-12-21 $57.65 $57.70 $57.58 $57.66 $48.71 17,793,946
2016-12-20 $58.11 $58.29 $58.07 $58.24 $48.69 17,813,524
2016-12-19 $58.16 $58.31 $58.04 $58.04 $48.52 17,705,190
2016-12-16 $58.05 $58.29 $58.02 $58.13 $48.60 24,359,092
2016-12-15 $58.00 $58.19 $57.96 $58.09 $48.57 25,317,931
2016-12-14 $58.96 $59.09 $58.13 $58.22 $48.68 26,473,655
2016-12-13 $58.98 $59.25 $58.95 $59.09 $49.40 22,116,770
2016-12-12 $58.50 $58.69 $58.39 $58.46 $48.88 16,612,743
2016-12-09 $58.47 $58.72 $58.43 $58.72 $49.09 20,886,461
2016-12-08 $58.41 $58.57 $58.27 $58.47 $48.88 23,426,982
2016-12-07 $57.88 $58.62 $57.86 $58.52 $48.93 25,749,322
2016-12-06 $57.33 $57.74 $57.30 $57.66 $48.21 19,216,453
2016-12-05 $57.00 $57.38 $56.99 $57.27 $47.88 19,686,243
2016-12-02 $56.47 $56.84 $56.40 $56.71 $47.41 16,077,421
2016-12-01 $56.73 $56.76 $56.49 $56.57 $47.30 22,693,394
2016-11-30 $56.98 $56.99 $56.70 $56.79 $47.48 23,874,742
2016-11-29 $56.53 $56.98 $56.47 $56.85 $47.53 14,719,758
2016-11-28 $56.63 $56.69 $56.46 $56.49 $47.23 13,607,989
2016-11-25 $56.82 $56.83 $56.71 $56.79 $47.48 7,842,848
2016-11-23 $56.25 $56.62 $56.19 $56.62 $47.34 13,840,294
2016-11-22 $56.81 $56.85 $56.58 $56.82 $47.50 17,866,530
2016-11-21 $56.42 $56.71 $56.41 $56.68 $47.39 18,504,525
2016-11-18 $56.31 $56.38 $56.10 $56.20 $46.99 17,047,302
2016-11-17 $56.67 $56.89 $56.62 $56.82 $47.50 18,459,346
2016-11-16 $56.43 $56.62 $56.34 $56.39 $47.15 22,261,240
2016-11-15 $56.59 $57.02 $56.53 $56.99 $47.65 15,311,744
2016-11-14 $56.63 $56.75 $56.48 $56.74 $47.44 20,650,883
2016-11-11 $57.15 $57.20 $56.74 $57.05 $47.70 18,430,069
2016-11-10 $57.53 $57.67 $56.93 $57.40 $47.99 37,382,769
2016-11-09 $57.07 $57.79 $57.01 $57.56 $48.12 27,175,074
2016-11-08 $57.18 $57.68 $57.13 $57.51 $48.08 17,403,906
2016-11-07 $57.28 $57.38 $57.15 $57.35 $47.95 21,383,605
2016-11-04 $56.74 $56.91 $56.55 $56.57 $47.30 17,423,767
2016-11-03 $57.38 $57.42 $57.04 $57.12 $47.76 12,959,140
2016-11-02 $57.53 $57.61 $57.10 $57.18 $47.81 17,538,942
2016-11-01 $57.96 $57.98 $57.38 $57.57 $48.13 19,495,189
2016-10-31 $57.75 $57.90 $57.58 $57.82 $48.34 19,266,193
2016-10-28 $57.71 $57.92 $57.65 $57.79 $48.32 15,377,759
2016-10-27 $58.01 $58.04 $57.75 $57.81 $48.33 9,309,344
2016-10-26 $57.84 $58.07 $57.77 $57.88 $48.39 12,169,527
2016-10-25 $58.05 $58.19 $57.91 $58.14 $48.61 12,430,402
2016-10-24 $58.36 $58.37 $58.05 $58.18 $48.64 12,722,999
2016-10-21 $57.92 $58.21 $57.86 $58.19 $48.65 12,584,854
2016-10-20 $58.15 $58.43 $58.09 $58.32 $48.76 9,959,038
2016-10-19 $58.16 $58.37 $58.12 $58.23 $48.68 12,500,141
2016-10-18 $58.19 $58.24 $57.98 $58.07 $48.55 13,027,968
2016-10-17 $57.54 $57.66 $57.41 $57.50 $48.07 12,640,990
2016-10-14 $57.96 $58.07 $57.65 $57.67 $48.22 19,288,382
2016-10-13 $57.15 $57.70 $56.99 $57.57 $48.13 13,090,873
2016-10-12 $57.84 $57.94 $57.63 $57.79 $48.32 13,537,312
2016-10-11 $58.48 $58.51 $57.75 $57.92 $48.42 18,434,586
2016-10-10 $58.68 $58.90 $58.65 $58.75 $49.12 7,860,730
2016-10-07 $58.63 $58.68 $58.12 $58.58 $48.98 16,684,917
2016-10-06 $58.90 $58.95 $58.73 $58.88 $49.23 11,592,223
2016-10-05 $59.18 $59.29 $59.04 $59.20 $49.49 14,774,310
2016-10-04 $59.24 $59.35 $58.73 $58.96 $49.29 28,707,492
2016-10-03 $58.97 $59.09 $58.84 $58.97 $49.30 17,903,551
2016-09-30 $58.81 $59.29 $58.73 $59.13 $49.44 28,871,930
2016-09-29 $59.26 $59.39 $58.47 $58.67 $49.05 16,703,807
2016-09-28 $59.16 $59.43 $58.80 $59.41 $49.67 22,026,420
2016-09-27 $58.47 $59.00 $58.41 $58.99 $49.32 19,862,148
2016-09-26 $58.75 $58.83 $58.62 $58.71 $49.08 23,824,929
2016-09-23 $59.28 $59.45 $59.24 $59.26 $49.54 19,379,954
2016-09-22 $60.03 $60.16 $59.69 $59.76 $49.96 27,047,527
2016-09-21 $58.70 $59.22 $58.49 $59.16 $49.46 28,804,005
2016-09-20 $58.34 $58.39 $58.07 $58.14 $48.61 23,968,187
2016-09-19 $58.06 $58.14 $57.74 $57.79 $48.32 24,184,443
2016-09-16 $57.61 $57.64 $57.33 $57.49 $48.06 47,897,877
2016-09-15 $57.79 $58.35 $57.63 $58.24 $48.69 25,111,301
2016-09-14 $57.74 $58.06 $57.63 $57.74 $48.27 16,841,515
2016-09-13 $58.25 $58.36 $57.57 $57.82 $48.34 24,865,867
2016-09-12 $58.10 $59.04 $58.05 $59.01 $49.34 26,966,758
2016-09-09 $59.25 $59.25 $58.51 $58.53 $48.93 23,547,041
2016-09-08 $59.81 $59.98 $59.62 $59.69 $49.90 15,572,694
2016-09-07 $59.99 $60.10 $59.75 $59.86 $50.05 17,917,534
2016-09-06 $59.56 $59.86 $59.54 $59.83 $50.02 14,730,557
2016-09-02 $59.30 $59.50 $59.11 $59.43 $49.69 19,151,555
2016-09-01 $58.62 $58.78 $58.41 $58.75 $49.12 18,389,771
2016-08-31 $58.40 $58.53 $58.14 $58.35 $48.78 20,437,242
2016-08-30 $58.60 $58.69 $58.36 $58.47 $48.88 10,046,301
2016-08-29 $58.24 $58.58 $58.22 $58.55 $48.95 10,479,721
2016-08-26 $58.81 $59.33 $58.11 $58.37 $48.80 19,518,096
2016-08-25 $58.76 $58.89 $58.67 $58.72 $49.09 10,953,520
2016-08-24 $59.13 $59.20 $58.89 $58.96 $49.29 12,206,567
2016-08-23 $59.24 $59.35 $59.08 $59.10 $49.41 12,534,122
2016-08-22 $58.61 $58.89 $58.50 $58.85 $49.20 10,095,633
2016-08-19 $58.62 $58.82 $58.45 $58.79 $49.15 12,142,828
2016-08-18 $58.89 $59.23 $58.80 $59.23 $49.52 17,723,918
2016-08-17 $58.79 $59.09 $58.54 $58.93 $49.27 12,103,619
2016-08-16 $58.93 $59.11 $58.85 $58.95 $49.29 14,286,200
2016-08-15 $59.00 $59.18 $58.99 $59.04 $49.36 9,048,734
2016-08-12 $58.99 $59.06 $58.74 $58.81 $49.17 11,331,570
2016-08-11 $58.82 $59.11 $58.77 $58.96 $49.29 19,675,825
2016-08-10 $58.72 $58.76 $58.52 $58.54 $48.94 17,539,520
2016-08-09 $58.14 $58.52 $58.11 $58.34 $48.78 27,514,404
2016-08-08 $57.86 $57.92 $57.79 $57.88 $48.39 10,326,797
2016-08-05 $57.50 $57.78 $57.49 $57.76 $48.29 15,143,512
2016-08-04 $57.35 $57.53 $57.24 $57.50 $48.07 16,761,761
2016-08-03 $56.89 $57.19 $56.85 $57.17 $47.80 19,684,420
2016-08-02 $57.53 $57.57 $57.15 $57.37 $47.96 20,476,106
2016-08-01 $57.86 $57.98 $57.59 $57.66 $48.21 21,623,719
2016-07-29 $57.84 $58.15 $57.71 $58.04 $48.52 21,590,417
2016-07-28 $57.38 $57.46 $57.08 $57.36 $47.96 14,445,267
2016-07-27 $57.48 $57.58 $57.00 $57.42 $48.01 17,126,918
2016-07-26 $57.19 $57.38 $56.97 $57.21 $47.83 15,025,684
2016-07-25 $57.08 $57.10 $56.81 $56.97 $47.63 13,277,389
2016-07-22 $57.05 $57.08 $56.88 $57.04 $47.69 16,069,313
2016-07-21 $56.98 $57.19 $56.83 $56.93 $47.60 19,634,985
2016-07-20 $57.01 $57.23 $56.90 $57.16 $47.79 20,885,209
2016-07-19 $56.65 $56.74 $56.50 $56.65 $47.36 19,896,943
2016-07-18 $56.96 $57.27 $56.85 $57.10 $47.74 17,614,332
2016-07-15 $57.10 $57.13 $56.84 $56.96 $47.62 29,705,397
2016-07-14 $57.29 $57.43 $57.17 $57.25 $47.86 28,145,527
2016-07-13 $56.96 $57.10 $56.71 $56.76 $47.45 27,351,568
2016-07-12 $56.86 $57.09 $56.75 $56.82 $47.50 29,839,041
2016-07-11 $55.99 $56.29 $55.95 $56.06 $46.87 25,474,916
2016-07-08 $55.04 $55.34 $54.91 $55.25 $46.19 26,189,512
2016-07-07 $54.74 $54.94 $54.25 $54.42 $45.50 24,824,949
2016-07-06 $54.11 $54.67 $53.77 $54.64 $45.68 28,451,429
2016-07-05 $55.14 $55.20 $54.58 $54.74 $45.77 33,647,354
2016-07-01 $55.84 $56.00 $55.74 $55.82 $46.67 22,693,352
2016-06-30 $55.11 $55.82 $54.96 $55.82 $46.67 48,143,618
2016-06-29 $54.81 $55.19 $54.72 $55.00 $45.98 33,914,859
2016-06-28 $53.86 $54.04 $53.37 $54.01 $45.16 45,213,462
2016-06-27 $52.91 $52.94 $51.93 $52.63 $44.00 60,560,715
2016-06-24 $53.89 $55.09 $53.63 $53.66 $44.86 85,313,905
2016-06-23 $58.34 $58.80 $57.93 $58.70 $49.08 33,064,407
2016-06-22 $57.39 $57.67 $57.12 $57.12 $47.76 45,176,465
2016-06-21 $58.34 $58.78 $58.09 $58.33 $47.78 37,705,479
2016-06-20 $58.20 $58.27 $57.84 $57.86 $47.40 38,890,448
2016-06-17 $56.10 $56.60 $55.83 $56.46 $46.25 51,689,602
2016-06-16 $55.00 $55.95 $54.59 $55.91 $45.80 27,677,651
2016-06-15 $55.90 $56.10 $55.67 $55.79 $45.70 34,010,361
2016-06-14 $55.73 $55.86 $55.12 $55.42 $45.40 69,489,982
2016-06-13 $56.41 $56.86 $56.16 $56.32 $46.14 25,422,702
2016-06-10 $57.62 $57.71 $56.99 $57.15 $46.82 29,812,946
2016-06-09 $58.86 $59.01 $58.68 $58.86 $48.22 18,489,138
2016-06-08 $59.65 $59.74 $59.54 $59.59 $48.82 14,673,441
2016-06-07 $59.49 $59.63 $59.42 $59.47 $48.72 15,311,690
2016-06-06 $58.90 $59.18 $58.85 $59.04 $48.37 22,191,860
2016-06-03 $58.54 $58.73 $58.23 $58.71 $48.10 27,770,231
2016-06-02 $58.00 $58.35 $57.93 $58.33 $47.78 32,992,057
2016-06-01 $58.10 $58.38 $58.03 $58.33 $47.78 19,567,292
2016-05-31 $58.90 $58.99 $58.24 $58.38 $47.83 25,438,505
2016-05-27 $58.62 $58.75 $58.52 $58.66 $48.05 16,066,408
2016-05-26 $58.78 $58.85 $58.58 $58.72 $48.10 21,115,408
2016-05-25 $58.38 $58.68 $58.35 $58.56 $47.97 35,592,090
2016-05-24 $57.51 $58.06 $57.50 $57.95 $47.47 28,901,598
2016-05-23 $57.10 $57.28 $57.01 $57.12 $46.79 18,828,731
2016-05-20 $57.32 $57.46 $57.19 $57.31 $46.95 23,377,800
2016-05-19 $56.91 $57.01 $56.67 $56.84 $46.56 26,976,039
2016-05-18 $57.29 $57.85 $57.04 $57.25 $46.90 35,323,716
2016-05-17 $57.55 $57.74 $57.17 $57.23 $46.88 25,116,368
2016-05-16 $57.16 $57.68 $57.13 $57.65 $47.23 24,500,534
2016-05-13 $57.11 $57.36 $56.81 $56.97 $46.67 19,052,383
2016-05-12 $58.07 $58.09 $57.31 $57.56 $47.15 17,641,978
2016-05-11 $57.70 $57.93 $57.58 $57.58 $47.17 20,180,465
2016-05-10 $57.69 $58.08 $57.64 $58.08 $47.58 21,333,551
2016-05-09 $57.52 $57.63 $57.23 $57.26 $46.91 17,842,742
2016-05-06 $56.97 $57.41 $56.92 $57.38 $47.01 21,498,242
2016-05-05 $57.30 $57.45 $57.04 $57.22 $46.88 21,552,567
2016-05-04 $57.52 $57.61 $57.17 $57.34 $46.97 20,213,136
2016-05-03 $58.40 $58.41 $57.93 $58.01 $47.52 25,287,124
2016-05-02 $58.90 $59.07 $58.72 $58.98 $48.32 25,207,329
2016-04-29 $58.72 $58.81 $58.22 $58.43 $47.87 27,642,884
2016-04-28 $58.78 $59.26 $58.55 $58.68 $48.07 25,204,477
2016-04-27 $59.27 $59.61 $59.18 $59.49 $48.73 13,054,719
2016-04-26 $59.47 $59.56 $59.26 $59.45 $48.70 15,657,829
2016-04-25 $59.24 $59.29 $59.02 $59.24 $48.53 13,518,374
2016-04-22 $59.45 $59.64 $59.29 $59.54 $48.78 17,262,687
2016-04-21 $59.78 $59.83 $59.41 $59.51 $48.75 19,135,137
2016-04-20 $59.79 $60.16 $59.70 $59.87 $49.05 14,402,610
2016-04-19 $59.69 $59.94 $59.60 $59.82 $49.01 24,251,435
2016-04-18 $58.22 $58.86 $58.17 $58.80 $48.17 20,200,193
2016-04-15 $58.39 $58.50 $58.29 $58.30 $47.76 17,557,982
2016-04-14 $58.54 $58.65 $58.33 $58.43 $47.87 26,844,437
2016-04-13 $58.14 $58.36 $58.01 $58.24 $47.71 25,583,900
2016-04-12 $56.94 $57.44 $56.61 $57.33 $46.97 25,164,672
2016-04-11 $56.83 $57.07 $56.48 $56.49 $46.28 15,639,363
2016-04-08 $56.51 $56.66 $56.32 $56.46 $46.25 18,462,754
2016-04-07 $55.76 $55.92 $55.27 $55.40 $45.38 19,855,636
2016-04-06 $55.51 $56.26 $55.42 $56.22 $46.06 20,465,543
2016-04-05 $55.42 $55.50 $55.24 $55.32 $45.32 20,199,587
2016-04-04 $56.70 $56.77 $56.36 $56.43 $46.23 16,977,201
2016-04-01 $55.99 $56.62 $55.93 $56.55 $46.33 30,396,066
2016-03-31 $57.46 $57.59 $57.13 $57.16 $46.83 37,335,146
2016-03-30 $57.79 $58.06 $57.64 $57.73 $47.29 18,999,487
2016-03-29 $56.42 $57.33 $56.28 $57.30 $46.94 22,376,833
2016-03-28 $56.74 $56.78 $56.55 $56.69 $46.44 18,491,121
2016-03-24 $56.02 $56.35 $55.95 $56.35 $46.16 18,326,468
2016-03-23 $57.16 $57.18 $56.65 $56.73 $46.47 18,290,832
2016-03-22 $56.95 $57.40 $56.90 $57.31 $46.95 15,926,673
2016-03-21 $57.36 $57.54 $57.23 $57.41 $47.03 17,625,795
2016-03-18 $57.51 $57.69 $57.42 $57.50 $47.10 30,733,434
2016-03-17 $57.19 $57.71 $57.00 $57.60 $47.19 17,906,638
2016-03-16 $56.23 $57.21 $56.23 $57.16 $46.83 25,412,987
2016-03-15 $56.61 $56.67 $56.45 $56.66 $46.42 19,646,333
2016-03-14 $57.24 $57.35 $57.07 $57.20 $46.86 15,953,128
2016-03-11 $56.87 $57.35 $56.82 $57.32 $46.96 24,374,583
2016-03-10 $56.40 $56.76 $55.42 $55.86 $45.76 28,146,972
2016-03-09 $55.99 $56.11 $55.81 $55.95 $45.83 15,467,368
2016-03-08 $56.05 $56.05 $55.67 $55.74 $45.66 16,647,830
2016-03-07 $55.78 $56.48 $55.74 $56.29 $46.11 24,047,460
2016-03-04 $56.34 $56.66 $56.21 $56.36 $46.17 22,752,214
2016-03-03 $55.56 $55.98 $55.51 $55.95 $45.83 21,109,637
2016-03-02 $55.00 $55.45 $54.88 $55.41 $45.39 22,549,437
2016-03-01 $54.41 $55.07 $54.28 $55.03 $45.08 24,585,784
2016-02-29 $53.84 $54.13 $53.60 $53.63 $43.93 30,315,191
2016-02-26 $54.37 $54.40 $53.85 $53.95 $44.20 19,604,546
2016-02-25 $53.75 $54.10 $53.50 $54.09 $44.31 25,166,987
2016-02-24 $52.75 $53.53 $52.49 $53.45 $43.79 26,718,830
2016-02-23 $54.18 $54.22 $53.55 $53.64 $43.94 19,708,996
2016-02-22 $54.32 $54.58 $54.30 $54.53 $44.67 19,217,041
2016-02-19 $53.57 $53.97 $53.40 $53.92 $44.17 26,685,222
2016-02-18 $54.49 $54.49 $53.94 $53.98 $44.22 32,694,096
2016-02-17 $53.79 $54.33 $53.76 $54.26 $44.45 25,594,699
2016-02-16 $53.20 $53.37 $52.77 $53.34 $43.70 31,605,779
2016-02-12 $51.53 $52.29 $51.31 $52.28 $42.83 38,730,523
2016-02-11 $51.43 $51.65 $50.94 $51.38 $42.09 41,750,155
2016-02-10 $52.38 $52.78 $52.05 $52.14 $42.71 32,088,411
2016-02-09 $51.67 $52.43 $51.63 $52.20 $42.76 34,142,677
2016-02-08 $52.94 $52.96 $52.32 $52.81 $43.26 37,822,449
2016-02-05 $54.41 $54.48 $53.58 $53.81 $44.08 31,548,107
2016-02-04 $54.23 $54.84 $54.13 $54.65 $44.77 28,236,177
2016-02-03 $54.42 $54.59 $53.42 $54.58 $44.71 36,337,276
2016-02-02 $54.63 $54.63 $53.94 $54.13 $44.34 29,809,102
2016-02-01 $55.02 $55.58 $54.83 $55.42 $45.40 31,082,704
2016-01-29 $54.75 $55.52 $54.70 $55.48 $45.45 37,109,712
2016-01-28 $54.86 $54.93 $54.05 $54.52 $44.66 31,266,709
2016-01-27 $54.60 $55.16 $54.15 $54.36 $44.53 32,829,241
2016-01-26 $54.05 $54.74 $53.98 $54.71 $44.82 26,789,290
2016-01-25 $54.06 $54.28 $53.71 $53.75 $44.03 36,799,444
2016-01-22 $54.20 $54.54 $54.08 $54.48 $44.63 44,855,903
2016-01-21 $52.32 $53.23 $51.93 $52.92 $43.35 48,974,732
2016-01-20 $52.66 $52.86 $51.52 $52.53 $43.03 47,944,165
2016-01-19 $54.19 $54.22 $53.37 $53.75 $44.03 35,709,789
2016-01-15 $53.46 $53.85 $53.02 $53.26 $43.63 60,553,869
2016-01-14 $54.77 $55.50 $54.36 $55.26 $45.27 35,140,200
2016-01-13 $55.80 $55.90 $54.41 $54.56 $44.70 33,481,792
2016-01-12 $55.63 $55.71 $54.95 $55.42 $45.40 29,930,184
2016-01-11 $55.56 $55.58 $54.67 $55.16 $45.19 33,017,912
2016-01-08 $55.93 $55.99 $54.84 $54.93 $45.00 31,301,068
2016-01-07 $55.72 $56.20 $55.53 $55.60 $45.55 37,579,395
2016-01-06 $56.53 $56.92 $56.45 $56.78 $46.51 22,412,475
2016-01-05 $57.71 $57.80 $57.33 $57.73 $47.29 23,891,480
2016-01-04 $57.82 $57.85 $57.15 $57.82 $47.37 34,260,214
2015-12-31 $59.13 $59.20 $58.72 $58.72 $48.10 31,818,882
2015-12-30 $59.65 $59.74 $59.48 $59.52 $48.76 18,855,450
2015-12-29 $59.73 $60.03 $59.71 $59.88 $49.05 30,796,136
2015-12-28 $59.30 $59.33 $59.10 $59.29 $48.57 28,946,857
2015-12-24 $59.28 $59.59 $59.28 $59.43 $48.69 10,950,492
2015-12-23 $59.10 $59.56 $59.07 $59.53 $48.77 29,782,243
2015-12-22 $58.29 $58.63 $58.09 $58.55 $47.96 29,319,452
2015-12-21 $58.50 $58.56 $57.84 $58.11 $47.60 28,869,644
2015-12-18 $58.69 $58.77 $58.34 $58.35 $47.39 41,659,060
2015-12-17 $59.66 $59.67 $58.96 $58.97 $47.89 40,456,769
2015-12-16 $59.22 $59.84 $58.95 $59.73 $48.51 45,167,423
2015-12-15 $58.62 $58.82 $58.42 $58.55 $47.55 37,876,675
2015-12-14 $58.42 $58.50 $57.65 $58.26 $47.31 32,240,529
2015-12-11 $58.50 $58.59 $58.09 $58.17 $47.24 29,945,022
2015-12-10 $59.56 $59.63 $59.22 $59.30 $48.16 20,267,831
2015-12-09 $59.57 $60.02 $58.99 $59.29 $48.15 26,646,706
2015-12-08 $59.42 $59.68 $59.24 $59.56 $48.37 26,323,002
2015-12-07 $60.56 $60.59 $60.23 $60.45 $49.09 29,861,732
2015-12-04 $60.14 $60.91 $60.11 $60.84 $49.41 23,382,087
2015-12-03 $60.95 $60.98 $60.10 $60.35 $49.01 26,897,122
2015-12-02 $61.01 $61.17 $60.56 $60.64 $49.25 21,426,039
2015-12-01 $61.14 $61.33 $60.98 $61.29 $49.77 34,990,656
2015-11-30 $60.79 $60.82 $60.59 $60.65 $49.25 23,366,697
2015-11-27 $60.76 $60.80 $60.65 $60.70 $49.29 6,400,380
2015-11-25 $60.64 $60.82 $60.48 $60.69 $49.29 13,351,699
2015-11-24 $60.10 $60.64 $60.06 $60.55 $49.17 21,726,972
2015-11-23 $60.76 $60.90 $60.42 $60.54 $49.16 19,432,785
2015-11-20 $61.24 $61.35 $60.88 $60.92 $49.47 18,499,753
2015-11-19 $61.11 $61.30 $61.02 $61.06 $49.59 19,981,104
2015-11-18 $60.39 $60.83 $60.27 $60.75 $49.34 15,481,028
2015-11-17 $60.30 $60.52 $60.09 $60.20 $48.89 22,458,621
2015-11-16 $59.34 $60.05 $59.32 $60.04 $48.76 16,939,229
2015-11-13 $59.50 $59.59 $59.19 $59.29 $48.15 26,248,421
2015-11-12 $60.06 $60.29 $59.79 $59.79 $48.56 31,911,338
2015-11-11 $60.80 $60.84 $60.48 $60.58 $49.20 14,220,000
2015-11-10 $60.03 $60.29 $59.93 $60.27 $48.95 14,471,949
2015-11-09 $60.56 $60.63 $60.07 $60.31 $48.98 23,887,596
2015-11-06 $60.84 $61.00 $60.54 $60.94 $49.49 17,523,178
2015-11-05 $61.45 $61.53 $61.07 $61.22 $49.72 21,648,095
2015-11-04 $61.72 $61.75 $61.15 $61.33 $49.81 21,019,325
2015-11-03 $61.29 $61.82 $61.21 $61.67 $50.08 14,282,927
2015-11-02 $61.44 $61.69 $61.37 $61.69 $50.10 14,749,693
2015-10-30 $61.26 $61.52 $61.08 $61.11 $49.63 19,115,269
2015-10-29 $60.96 $61.29 $60.96 $61.24 $49.73 12,842,994
2015-10-28 $61.54 $62.03 $61.12 $61.69 $50.10 17,326,298
2015-10-27 $61.37 $61.48 $61.20 $61.29 $49.77 14,566,400
2015-10-26 $61.97 $61.99 $61.78 $61.83 $50.21 14,032,871
2015-10-23 $61.99 $62.19 $61.80 $62.06 $50.40 16,648,539
2015-10-22 $61.11 $61.70 $61.09 $61.45 $49.90 28,347,492
2015-10-21 $61.17 $61.20 $60.73 $60.77 $49.35 12,731,710
2015-10-20 $60.78 $60.96 $60.72 $60.80 $49.38 12,930,049
2015-10-19 $61.00 $61.06 $60.81 $61.05 $49.58 11,784,654
2015-10-16 $61.22 $61.32 $61.01 $61.26 $49.75 23,372,429
2015-10-15 $60.76 $61.34 $60.70 $61.31 $49.79 21,855,577
2015-10-14 $60.32 $60.51 $60.10 $60.28 $48.95 20,762,189
2015-10-13 $60.12 $60.63 $60.10 $60.16 $48.86 19,519,241
2015-10-12 $60.93 $61.02 $60.80 $60.93 $49.48 9,238,039
2015-10-09 $61.05 $61.19 $60.85 $61.05 $49.58 16,867,884
2015-10-08 $60.06 $60.94 $60.06 $60.94 $49.49 16,875,505
2015-10-07 $60.37 $60.62 $59.96 $60.46 $49.10 20,499,090
2015-10-06 $59.64 $59.95 $59.57 $59.71 $48.49 18,133,106
2015-10-05 $59.22 $59.67 $59.22 $59.64 $48.43 27,746,542
2015-10-02 $57.25 $58.49 $57.12 $58.48 $47.49 20,793,763
2015-10-01 $57.67 $57.78 $56.99 $57.50 $46.70 20,445,171
2015-09-30 $57.15 $57.37 $56.74 $57.32 $46.55 37,620,598
2015-09-29 $56.13 $56.36 $55.88 $56.25 $45.68 20,216,446
2015-09-28 $57.02 $57.06 $56.24 $56.31 $45.73 18,595,662
2015-09-25 $57.82 $57.94 $57.22 $57.46 $46.66 21,771,442
2015-09-24 $56.64 $57.09 $56.30 $56.96 $46.26 22,895,084
2015-09-23 $57.47 $57.52 $56.90 $57.12 $46.39 17,145,219
2015-09-22 $57.41 $57.57 $56.98 $57.39 $46.61 29,234,821
2015-09-21 $59.00 $59.11 $58.54 $58.79 $47.74 17,896,331
2015-09-18 $59.19 $59.48 $58.79 $58.82 $47.77 36,952,890
2015-09-17 $59.94 $61.02 $59.92 $60.33 $48.99 24,074,720
2015-09-16 $59.90 $60.32 $59.81 $60.30 $48.97 28,218,545
2015-09-15 $58.88 $59.44 $58.79 $59.39 $48.23 18,168,780
2015-09-14 $58.93 $59.03 $58.72 $58.99 $47.91 12,187,395
2015-09-11 $59.02 $59.44 $58.91 $59.44 $48.27 12,953,142
2015-09-10 $59.11 $59.69 $59.00 $59.45 $48.28 20,800,900
2015-09-09 $60.23 $60.25 $59.00 $59.06 $47.96 29,179,744
2015-09-08 $59.05 $59.33 $58.86 $59.30 $48.16 21,504,493
2015-09-04 $57.71 $57.94 $57.34 $57.61 $46.79 25,772,905
2015-09-03 $59.02 $59.41 $58.82 $58.96 $47.88 23,500,606
2015-09-02 $58.90 $58.94 $58.20 $58.82 $47.77 23,372,738
2015-09-01 $58.23 $58.57 $57.77 $57.96 $47.07 42,250,428
2015-08-31 $60.05 $60.27 $59.76 $59.97 $48.70 35,806,693
2015-08-28 $60.11 $60.54 $60.07 $60.42 $49.07 24,230,786
2015-08-27 $60.07 $60.70 $59.97 $60.51 $49.14 39,984,008

iShares MSCI EAFE ETF (EFA) News Headlines

Recent iShares MSCI EAFE ETF (EFA) News
Similar Companies to iShares MSCI EAFE ETF (EFA) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.