iShares U.S. Utilities ETF (IDU) Exchange: NYSE ARCA

Data as of April 25, 2024

$85.90 ($0.32) 0.37%

iShares U.S. Utilities ETF - Daily Information
Click for more stock information on iShares U.S. Utilities ETF.
Daily Information Data
Date April 25, 2024
Open $85.33
Previous Close $85.90
High $86.16
Low $84.73
Adjusted Open $85.33
Previous Adjusted Close $85.90
Adjusted High $86.16
Adjusted Low $84.73

About iShares U.S. Utilities ETF (IDU)

The Fund seeks to track the investment results of the Dow Jones U.S. Utilities Index (the “Underlying Index”), which measures the performance of the utilities sector of the U.S. equity market. The Underlying Index includes large-, mid- and small-capitalization companies and may change over time. As of April 30, 2020, a significant portion of the Underlying Index is represented by securities of companies in the utilities 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 S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), 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 U.S. Utilities ETF (IDU)

Date Open High Low Close Adj.Close Volume
2024-04-25 $85.33 $86.16 $84.73 $85.90 $85.90 264,860
2024-04-24 $84.63 $85.82 $84.36 $85.58 $85.58 54,344
2024-04-23 $84.60 $85.48 $84.60 $85.11 $85.11 27,940
2024-04-22 $83.98 $84.90 $83.98 $84.69 $84.69 17,049
2024-04-19 $82.82 $84.01 $82.82 $83.87 $83.87 19,500
2024-04-18 $82.54 $82.86 $82.09 $82.72 $82.72 75,292
2024-04-17 $81.53 $82.58 $81.33 $82.37 $82.37 35,145
2024-04-16 $81.87 $81.87 $80.68 $80.91 $80.91 72,396
2024-04-15 $83.11 $83.11 $81.64 $81.88 $81.88 52,686
2024-04-12 $83.17 $83.61 $82.31 $82.59 $82.59 20,588
2024-04-11 $83.82 $83.82 $82.79 $83.23 $83.23 14,961
2024-04-10 $83.33 $83.50 $82.96 $83.50 $83.50 15,246
2024-04-09 $84.65 $84.94 $84.29 $84.62 $84.62 17,910
2024-04-08 $83.91 $84.43 $83.73 $84.40 $84.40 40,037
2024-04-05 $83.26 $84.04 $82.81 $83.92 $83.92 20,078
2024-04-04 $84.38 $84.61 $83.11 $83.59 $83.59 45,113
2024-04-03 $84.04 $84.35 $83.90 $83.92 $83.92 27,568
2024-04-02 $83.73 $84.51 $83.73 $84.13 $84.13 20,064
2024-04-01 $84.76 $84.76 $83.78 $84.15 $84.15 19,364
2024-03-28 $83.98 $84.67 $83.92 $84.52 $84.52 24,103
2024-03-27 $82.58 $84.02 $82.58 $84.01 $84.01 19,866
2024-03-26 $82.90 $83.19 $81.95 $81.99 $81.99 21,331
2024-03-25 $82.62 $82.88 $82.46 $82.80 $82.80 24,908
2024-03-22 $82.64 $82.72 $82.41 $82.44 $82.44 19,248
2024-03-21 $82.58 $83.10 $82.38 $82.38 $82.38 35,075
2024-03-20 $82.57 $83.20 $82.54 $82.91 $82.45 32,645
2024-03-19 $82.10 $82.70 $82.10 $82.69 $82.24 31,457
2024-03-18 $81.61 $82.40 $81.39 $81.98 $81.53 118,309
2024-03-15 $81.32 $81.95 $81.16 $81.59 $81.14 22,482
2024-03-14 $82.12 $82.12 $81.00 $81.48 $81.03 37,703
2024-03-13 $81.95 $82.57 $81.89 $82.04 $81.59 27,502
2024-03-12 $81.95 $82.09 $81.17 $81.55 $81.10 79,406
2024-03-11 $81.80 $82.19 $81.39 $82.13 $81.68 28,365
2024-03-08 $81.83 $82.04 $81.23 $81.81 $81.81 43,529
2024-03-07 $81.55 $81.93 $81.54 $81.71 $81.71 35,036
2024-03-06 $80.73 $81.47 $80.73 $81.16 $81.16 65,307
2024-03-05 $80.64 $81.93 $80.12 $80.42 $80.42 52,829
2024-03-04 $78.92 $80.69 $78.92 $80.55 $80.55 45,391
2024-03-01 $79.39 $79.39 $78.47 $79.31 $79.31 36,775
2024-02-29 $80.00 $80.31 $79.40 $79.76 $79.76 30,462
2024-02-28 $79.38 $79.82 $79.38 $79.71 $79.71 57,170
2024-02-27 $78.40 $79.50 $78.27 $79.47 $79.47 45,008
2024-02-26 $79.26 $79.26 $78.07 $78.19 $78.19 38,233
2024-02-23 $79.04 $79.80 $79.02 $79.54 $79.54 22,937
2024-02-22 $79.13 $79.31 $78.52 $79.06 $79.06 31,322
2024-02-21 $78.67 $79.43 $78.67 $79.39 $79.39 28,093
2024-02-20 $78.39 $79.23 $78.39 $78.42 $78.42 33,436
2024-02-16 $78.09 $78.89 $77.87 $78.51 $78.51 53,747
2024-02-15 $77.69 $78.54 $77.69 $78.52 $78.52 51,312
2024-02-14 $77.33 $77.40 $76.83 $77.34 $77.34 42,149
2024-02-13 $77.34 $77.56 $75.93 $76.87 $76.87 60,860
2024-02-12 $76.80 $77.68 $76.75 $77.68 $77.68 33,802
2024-02-09 $76.39 $76.96 $76.35 $76.92 $76.92 27,218
2024-02-08 $77.00 $77.00 $76.12 $76.63 $76.63 60,482
2024-02-07 $77.40 $77.40 $76.84 $77.15 $77.15 45,266
2024-02-06 $76.72 $77.24 $76.50 $77.04 $77.04 32,747
2024-02-05 $77.57 $77.57 $76.72 $76.76 $76.76 50,855
2024-02-02 $78.67 $78.86 $77.70 $78.22 $78.22 64,789
2024-02-01 $77.78 $79.41 $77.72 $79.41 $79.41 25,615
2024-01-31 $78.63 $78.96 $77.82 $77.89 $77.89 46,878
2024-01-30 $78.03 $78.57 $77.60 $78.19 $78.19 40,193
2024-01-29 $77.65 $78.41 $77.36 $78.13 $78.13 33,534
2024-01-26 $77.56 $77.93 $77.48 $77.72 $77.72 52,455
2024-01-25 $77.12 $77.46 $76.48 $77.46 $77.46 49,959
2024-01-24 $77.59 $77.78 $76.10 $76.16 $76.16 69,514
2024-01-23 $77.12 $77.26 $76.88 $77.21 $77.21 56,854
2024-01-22 $77.33 $77.86 $76.77 $77.09 $77.09 117,247
2024-01-19 $77.32 $77.49 $76.86 $77.32 $77.32 121,957
2024-01-18 $77.76 $77.76 $76.94 $77.32 $77.32 68,595
2024-01-17 $78.65 $79.13 $77.49 $77.93 $77.93 88,087
2024-01-16 $79.37 $79.60 $78.80 $78.96 $78.96 62,464
2024-01-12 $79.74 $80.03 $79.49 $79.82 $79.82 30,320
2024-01-11 $80.79 $80.79 $79.07 $79.34 $79.34 114,647
2024-01-10 $81.07 $81.30 $80.72 $80.97 $80.97 38,821
2024-01-09 $81.22 $81.29 $80.91 $80.99 $80.99 83,151
2024-01-08 $80.79 $81.59 $80.68 $81.55 $81.55 40,464
2024-01-05 $80.61 $81.34 $80.34 $81.03 $81.03 80,001
2024-01-04 $81.19 $81.48 $80.70 $80.76 $80.76 46,297
2024-01-03 $80.66 $81.16 $80.41 $81.01 $81.01 83,315
2024-01-02 $79.53 $81.00 $79.53 $80.80 $80.80 55,122
2023-12-29 $79.63 $79.99 $79.36 $79.93 $79.93 32,463
2023-12-28 $79.18 $80.03 $79.18 $79.93 $79.93 63,787
2023-12-27 $79.65 $79.65 $79.14 $79.39 $79.39 56,519
2023-12-26 $78.90 $79.72 $78.83 $79.50 $79.50 80,646
2023-12-22 $78.90 $79.64 $78.86 $78.99 $78.99 42,597
2023-12-21 $78.83 $79.20 $78.24 $78.71 $78.71 50,321
2023-12-20 $79.99 $79.99 $78.52 $78.52 $78.52 52,532
2023-12-19 $80.37 $80.69 $80.23 $80.61 $79.98 50,957
2023-12-18 $80.29 $80.88 $80.04 $80.22 $79.60 52,963
2023-12-15 $81.25 $81.25 $79.73 $80.25 $79.63 54,249
2023-12-14 $83.15 $83.40 $81.45 $81.61 $80.97 91,743
2023-12-13 $79.75 $82.55 $79.73 $82.51 $81.87 65,789
2023-12-12 $80.14 $80.14 $79.16 $79.77 $79.77 107,757
2023-12-11 $79.18 $79.98 $79.16 $79.95 $79.95 65,078
2023-12-08 $79.49 $79.55 $78.95 $79.44 $79.44 75,140
2023-12-07 $79.68 $80.05 $79.52 $79.59 $79.59 74,889
2023-12-06 $78.98 $79.72 $78.98 $79.72 $79.72 36,069
2023-12-05 $79.25 $79.34 $78.59 $78.78 $78.78 48,358
2023-12-04 $79.06 $79.96 $79.06 $79.41 $79.41 53,501
2023-12-01 $78.49 $79.64 $78.22 $79.60 $79.60 39,467
2023-11-30 $78.27 $78.62 $77.95 $78.56 $78.56 55,287
2023-11-29 $78.67 $79.00 $77.93 $78.12 $78.12 69,875
2023-11-28 $78.64 $79.18 $78.25 $78.68 $78.68 60,153
2023-11-27 $78.34 $78.64 $78.04 $78.49 $78.49 38,485
2023-11-24 $78.26 $78.40 $78.05 $78.36 $78.36 20,797
2023-11-22 $78.22 $78.26 $77.73 $78.26 $78.26 24,675
2023-11-21 $77.81 $77.93 $77.31 $77.88 $77.88 52,547
2023-11-20 $77.64 $78.00 $76.82 $77.72 $77.72 40,815
2023-11-17 $78.26 $78.26 $77.57 $77.92 $77.92 62,890
2023-11-16 $78.09 $78.20 $77.79 $77.80 $77.80 43,846
2023-11-15 $77.57 $78.40 $77.34 $77.43 $77.43 64,552
2023-11-14 $76.18 $77.70 $76.18 $77.64 $77.64 104,323
2023-11-13 $75.52 $75.65 $74.84 $74.90 $74.90 40,562
2023-11-10 $75.57 $75.67 $75.23 $75.64 $75.64 44,249
2023-11-09 $76.27 $76.46 $75.29 $75.33 $75.33 49,204
2023-11-08 $76.35 $76.35 $75.42 $76.13 $76.13 72,078
2023-11-07 $77.04 $77.18 $76.56 $76.68 $76.68 49,174
2023-11-06 $77.32 $77.58 $77.07 $77.19 $77.19 40,850
2023-11-03 $77.84 $78.09 $77.29 $77.29 $77.29 32,962
2023-11-02 $75.49 $77.13 $75.30 $76.83 $76.83 133,267
2023-11-01 $74.60 $75.75 $74.07 $75.30 $75.30 71,003
2023-10-31 $74.07 $74.62 $73.89 $74.55 $74.55 386,115
2023-10-30 $73.63 $74.30 $73.19 $73.91 $73.91 61,709
2023-10-27 $74.45 $74.67 $73.26 $73.35 $73.35 71,014
2023-10-26 $74.22 $75.26 $74.22 $74.68 $74.68 93,910
2023-10-25 $73.43 $74.36 $73.43 $74.22 $74.22 69,530
2023-10-24 $72.93 $73.79 $72.83 $73.61 $73.61 201,171
2023-10-23 $72.00 $72.86 $71.73 $71.98 $71.98 129,781
2023-10-20 $73.16 $73.67 $72.52 $72.52 $72.52 67,012
2023-10-19 $74.04 $74.38 $73.20 $73.31 $73.31 92,586
2023-10-18 $74.53 $74.77 $73.65 $74.04 $74.04 125,936
2023-10-17 $74.36 $75.11 $74.24 $74.75 $74.75 86,109
2023-10-16 $74.18 $75.06 $73.80 $74.82 $74.82 154,084
2023-10-13 $73.74 $74.42 $73.59 $74.02 $74.02 94,604
2023-10-12 $74.17 $74.34 $72.68 $73.22 $73.22 122,312
2023-10-11 $73.62 $74.41 $73.21 $74.34 $74.34 108,443
2023-10-10 $72.44 $73.34 $72.44 $73.31 $73.31 84,667
2023-10-09 $71.51 $72.38 $71.39 $72.38 $72.38 65,375
2023-10-06 $69.94 $71.82 $68.87 $71.68 $71.68 115,453
2023-10-05 $70.82 $71.12 $70.16 $70.79 $70.79 177,509
2023-10-04 $71.32 $71.50 $70.06 $71.08 $71.08 104,627
2023-10-03 $69.77 $71.28 $68.94 $71.05 $71.05 667,293
2023-10-02 $73.29 $73.29 $69.65 $70.39 $70.39 102,934
2023-09-29 $73.97 $74.46 $73.16 $73.58 $73.58 156,808
2023-09-28 $75.07 $75.33 $73.43 $73.46 $73.46 114,558
2023-09-27 $76.33 $76.33 $74.74 $74.89 $74.89 214,861
2023-09-26 $78.12 $78.12 $76.14 $76.25 $76.25 64,344
2023-09-25 $78.76 $79.13 $78.40 $79.08 $78.40 93,277
2023-09-22 $79.07 $79.61 $78.75 $79.19 $78.51 21,504
2023-09-21 $79.93 $80.22 $79.35 $79.35 $78.66 32,668
2023-09-20 $80.39 $81.03 $80.11 $80.24 $79.55 63,676
2023-09-19 $80.45 $80.78 $80.17 $80.17 $79.48 22,471
2023-09-18 $80.85 $80.85 $80.03 $80.55 $79.86 24,735
2023-09-15 $80.91 $81.42 $80.63 $80.65 $79.95 22,983
2023-09-14 $80.34 $81.00 $80.34 $80.99 $80.29 27,571
2023-09-13 $79.10 $80.22 $79.10 $79.88 $79.19 39,229
2023-09-12 $78.78 $79.19 $78.42 $79.03 $78.35 45,562
2023-09-11 $78.40 $79.15 $78.40 $78.77 $78.09 33,210
2023-09-08 $77.93 $78.58 $77.88 $78.51 $78.51 38,950
2023-09-07 $77.48 $78.42 $77.38 $77.89 $77.89 58,838
2023-09-06 $76.96 $77.02 $76.59 $76.96 $76.96 29,305
2023-09-05 $77.95 $77.95 $76.52 $76.83 $76.83 82,488
2023-09-01 $78.65 $78.86 $77.45 $77.94 $77.94 48,279
2023-08-31 $79.10 $79.31 $78.28 $78.28 $78.28 60,937
2023-08-30 $79.05 $79.56 $78.69 $78.94 $78.94 56,683
2023-08-29 $78.89 $79.39 $78.69 $79.23 $79.23 108,755
2023-08-28 $79.09 $79.48 $78.79 $78.93 $78.93 52,347
2023-08-25 $78.41 $79.28 $78.41 $78.92 $78.92 72,230
2023-08-24 $78.65 $79.67 $78.32 $78.35 $78.35 72,515
2023-08-23 $78.89 $78.95 $78.32 $78.82 $78.82 44,378
2023-08-22 $78.30 $78.72 $78.13 $78.52 $78.52 110,159
2023-08-21 $78.63 $78.81 $77.85 $78.35 $78.35 72,050
2023-08-18 $78.48 $78.99 $78.41 $78.78 $78.78 58,525
2023-08-17 $78.75 $79.42 $78.41 $78.44 $78.44 89,497
2023-08-16 $78.61 $79.11 $78.50 $78.72 $78.72 65,732
2023-08-15 $79.22 $79.22 $78.39 $78.40 $78.40 61,299
2023-08-14 $80.27 $80.27 $79.47 $79.73 $79.73 86,084
2023-08-11 $80.03 $80.47 $79.85 $80.36 $80.36 62,581
2023-08-10 $80.54 $81.01 $79.76 $80.00 $80.00 77,613
2023-08-09 $80.12 $80.90 $79.88 $80.30 $80.30 124,313
2023-08-08 $79.65 $80.03 $79.00 $80.02 $80.02 92,389
2023-08-07 $79.96 $80.35 $79.75 $79.75 $79.75 56,783
2023-08-04 $80.85 $81.19 $79.43 $79.69 $79.69 79,473
2023-08-03 $82.18 $82.18 $80.60 $80.60 $80.60 79,807
2023-08-02 $82.01 $82.68 $81.95 $82.43 $82.43 69,195
2023-08-01 $83.09 $83.70 $82.28 $82.37 $82.37 203,028
2023-07-31 $83.52 $83.81 $82.97 $83.28 $83.28 42,660
2023-07-28 $83.78 $84.08 $82.88 $83.23 $83.23 35,125
2023-07-27 $84.79 $84.90 $83.22 $83.41 $83.41 52,964
2023-07-26 $84.87 $85.73 $84.49 $84.83 $84.83 37,922
2023-07-25 $84.73 $85.30 $84.73 $85.08 $85.08 40,876
2023-07-24 $85.23 $85.46 $84.66 $84.97 $84.97 39,249
2023-07-21 $84.36 $85.52 $84.36 $85.26 $85.26 42,387
2023-07-20 $82.61 $84.18 $82.56 $84.10 $84.10 95,508
2023-07-19 $81.88 $82.93 $81.88 $82.54 $82.54 49,067
2023-07-18 $82.24 $82.83 $81.08 $81.74 $81.74 56,761
2023-07-17 $82.79 $83.04 $82.29 $82.32 $82.32 58,507
2023-07-14 $83.30 $83.46 $82.68 $83.09 $83.09 67,461
2023-07-13 $83.32 $83.46 $82.96 $83.45 $83.45 65,101
2023-07-12 $82.44 $83.31 $82.29 $83.20 $83.20 49,851
2023-07-11 $81.37 $82.16 $81.22 $82.16 $82.16 37,242
2023-07-10 $81.41 $81.69 $80.72 $81.28 $81.28 47,782
2023-07-07 $81.68 $82.03 $81.42 $81.54 $81.54 44,094
2023-07-06 $82.32 $82.32 $81.73 $82.11 $82.11 74,364
2023-07-05 $82.10 $83.57 $81.85 $83.05 $83.05 103,890
2023-07-03 $81.45 $82.22 $81.45 $82.19 $82.19 44,689
2023-06-30 $80.85 $81.87 $80.85 $81.75 $81.75 107,054
2023-06-29 $80.31 $81.15 $80.02 $80.80 $80.80 52,985
2023-06-28 $81.81 $81.81 $80.54 $80.70 $80.70 56,842
2023-06-27 $81.78 $82.03 $81.60 $81.84 $81.84 35,545
2023-06-26 $80.93 $81.90 $80.83 $81.66 $81.66 34,858
2023-06-23 $82.23 $82.47 $80.82 $80.90 $80.90 194,289
2023-06-22 $82.69 $82.99 $81.88 $82.03 $82.03 45,197
2023-06-21 $81.87 $82.64 $80.93 $82.59 $82.59 107,793
2023-06-20 $82.72 $82.74 $81.96 $81.98 $81.98 49,948
2023-06-16 $82.47 $83.49 $82.47 $82.85 $82.85 55,065
2023-06-15 $81.69 $82.65 $81.69 $82.43 $82.43 180,215
2023-06-14 $81.84 $82.46 $81.50 $81.59 $81.59 360,595
2023-06-13 $81.65 $81.93 $81.29 $81.65 $81.65 157,307
2023-06-12 $81.81 $81.91 $81.44 $81.78 $81.78 22,440
2023-06-09 $82.11 $82.24 $81.77 $81.83 $81.83 41,002
2023-06-08 $81.95 $82.36 $81.49 $82.27 $82.27 22,576
2023-06-07 $80.83 $82.02 $80.32 $81.95 $81.95 42,372
2023-06-06 $81.33 $81.47 $81.09 $81.13 $80.72 35,509
2023-06-05 $81.04 $81.75 $80.89 $81.15 $80.74 91,523
2023-06-02 $79.79 $81.16 $79.70 $80.90 $80.49 65,447
2023-06-01 $80.65 $80.65 $79.61 $80.01 $79.60 39,446
2023-05-31 $79.71 $80.72 $79.32 $80.41 $80.00 39,353
2023-05-30 $80.31 $80.56 $79.77 $79.78 $79.37 35,297
2023-05-26 $79.98 $80.10 $79.40 $80.02 $80.02 33,976
2023-05-25 $81.00 $81.00 $79.51 $80.03 $80.03 40,813
2023-05-24 $81.40 $81.61 $81.00 $81.07 $81.07 25,437
2023-05-23 $81.54 $82.34 $81.50 $81.60 $81.60 49,830
2023-05-22 $82.05 $82.33 $81.62 $81.87 $81.87 20,862
2023-05-19 $82.06 $82.66 $81.81 $81.81 $81.81 26,208
2023-05-18 $81.84 $81.99 $81.37 $81.94 $81.94 29,919
2023-05-17 $82.72 $82.72 $81.95 $82.27 $82.27 43,621
2023-05-16 $84.14 $84.14 $82.51 $82.51 $82.51 47,920
2023-05-15 $85.33 $85.43 $84.00 $84.26 $84.26 27,338
2023-05-12 $85.26 $85.78 $84.87 $85.25 $85.25 26,318
2023-05-11 $85.61 $85.69 $84.53 $84.84 $84.84 90,491
2023-05-10 $85.50 $85.86 $84.91 $85.74 $85.74 17,014
2023-05-09 $84.73 $85.15 $84.42 $84.91 $84.91 13,821
2023-05-08 $85.09 $85.64 $84.84 $85.02 $85.02 21,574
2023-05-05 $84.68 $85.40 $84.68 $85.20 $85.20 21,104
2023-05-04 $84.16 $84.91 $83.66 $84.65 $84.65 38,105
2023-05-03 $84.55 $85.28 $84.08 $84.18 $84.18 33,886
2023-05-02 $85.23 $85.48 $83.82 $84.42 $84.42 34,463
2023-05-01 $85.02 $86.10 $85.02 $85.37 $85.37 43,672
2023-04-28 $84.91 $85.54 $84.76 $85.22 $85.22 23,623
2023-04-27 $84.30 $85.15 $84.30 $85.11 $85.11 17,530
2023-04-26 $85.69 $85.69 $84.12 $84.19 $84.19 37,789
2023-04-25 $86.06 $86.54 $85.93 $86.14 $86.14 24,082
2023-04-24 $85.72 $86.32 $85.47 $86.19 $86.19 18,223
2023-04-21 $85.98 $86.28 $85.41 $85.81 $85.81 28,507
2023-04-20 $85.52 $85.78 $85.23 $85.63 $85.63 50,370
2023-04-19 $85.17 $85.81 $85.12 $85.61 $85.61 32,656
2023-04-18 $85.46 $85.61 $84.70 $85.04 $85.04 42,484
2023-04-17 $85.21 $85.51 $84.67 $85.45 $85.45 40,226
2023-04-14 $85.38 $85.45 $84.66 $85.01 $85.01 38,809
2023-04-13 $85.55 $86.15 $84.43 $85.91 $85.91 54,886
2023-04-12 $86.16 $86.33 $85.62 $85.85 $85.85 27,109
2023-04-11 $85.76 $86.07 $85.46 $85.90 $85.90 33,933
2023-04-10 $85.38 $85.73 $84.70 $85.73 $85.73 83,285
2023-04-06 $85.89 $85.95 $85.18 $85.89 $85.89 112,478
2023-04-05 $83.63 $85.54 $83.63 $85.32 $85.32 102,618
2023-04-04 $83.13 $83.56 $82.92 $83.48 $83.48 21,724
2023-04-03 $83.36 $83.67 $82.80 $83.13 $83.13 40,980
2023-03-31 $83.05 $83.71 $82.92 $83.71 $83.71 36,734
2023-03-30 $82.64 $83.34 $82.56 $83.03 $83.03 50,168
2023-03-29 $81.87 $82.53 $81.87 $82.46 $82.46 51,327
2023-03-28 $80.83 $82.06 $80.83 $81.33 $81.33 43,530
2023-03-27 $81.37 $81.75 $80.99 $81.02 $81.02 49,924
2023-03-24 $78.51 $80.99 $78.51 $80.99 $80.99 86,101
2023-03-23 $79.55 $80.24 $78.33 $78.76 $78.76 86,298
2023-03-22 $81.37 $81.79 $80.02 $80.02 $79.49 53,744
2023-03-21 $83.36 $83.36 $80.60 $81.64 $81.10 195,848
2023-03-20 $82.39 $83.30 $82.39 $83.08 $82.53 117,020
2023-03-17 $82.93 $82.93 $81.88 $82.38 $81.83 61,383
2023-03-16 $82.57 $83.67 $82.14 $83.30 $82.75 260,733
2023-03-15 $81.54 $83.10 $81.27 $82.71 $82.16 166,654
2023-03-14 $81.30 $82.25 $81.06 $81.81 $81.27 45,454
2023-03-13 $79.33 $82.28 $79.33 $80.65 $80.11 38,493
2023-03-10 $80.79 $81.12 $79.20 $79.47 $78.94 89,484
2023-03-09 $81.68 $82.27 $80.58 $80.81 $80.27 55,701
2023-03-08 $80.73 $81.48 $80.49 $81.40 $80.86 32,412
2023-03-07 $82.13 $82.30 $80.51 $80.83 $80.29 89,583
2023-03-06 $81.58 $82.30 $81.58 $82.03 $81.48 41,485
2023-03-03 $80.64 $81.61 $80.13 $81.61 $81.07 100,368
2023-03-02 $78.79 $80.37 $78.79 $80.37 $79.84 88,740
2023-03-01 $80.04 $80.04 $78.77 $79.04 $78.51 52,423
2023-02-28 $81.29 $81.62 $80.27 $80.31 $79.78 63,016
2023-02-27 $82.41 $83.16 $81.40 $81.55 $81.01 51,898
2023-02-24 $81.33 $82.27 $81.21 $82.04 $82.04 63,792
2023-02-23 $82.63 $82.80 $81.74 $82.13 $82.13 62,826
2023-02-22 $82.88 $83.46 $82.39 $82.54 $82.54 95,754
2023-02-21 $83.80 $83.80 $82.80 $82.86 $82.86 25,128
2023-02-17 $83.33 $84.71 $83.33 $84.44 $84.44 62,437
2023-02-16 $83.47 $83.87 $82.74 $83.54 $83.54 29,825
2023-02-15 $83.08 $84.08 $83.08 $84.00 $84.00 25,928
2023-02-14 $83.76 $84.25 $83.07 $83.45 $83.45 28,450
2023-02-13 $83.39 $84.08 $83.39 $83.86 $83.86 29,104
2023-02-10 $81.85 $83.51 $81.85 $83.44 $83.44 75,916
2023-02-09 $83.14 $83.46 $81.80 $81.93 $81.93 45,844
2023-02-08 $83.74 $83.74 $82.65 $82.92 $82.92 57,586
2023-02-07 $84.20 $84.36 $83.15 $84.25 $84.25 46,032
2023-02-06 $83.33 $84.35 $83.31 $84.35 $84.35 24,860
2023-02-03 $84.80 $84.80 $82.80 $83.69 $83.69 53,659
2023-02-02 $85.51 $86.14 $84.71 $85.23 $85.23 90,058
2023-02-01 $84.60 $85.75 $84.09 $85.19 $85.19 52,538
2023-01-31 $84.03 $84.99 $83.76 $84.99 $84.99 24,383
2023-01-30 $84.25 $85.27 $84.25 $84.34 $84.34 25,679
2023-01-27 $84.48 $84.99 $84.27 $84.65 $84.65 27,153
2023-01-26 $84.39 $84.77 $84.06 $84.65 $84.65 37,704
2023-01-25 $84.43 $84.56 $83.58 $84.45 $84.45 65,486
2023-01-24 $85.10 $85.69 $84.12 $85.42 $85.42 37,318
2023-01-23 $84.81 $85.80 $84.44 $85.02 $85.02 135,410
2023-01-20 $84.37 $84.96 $83.36 $84.95 $84.95 174,051
2023-01-19 $85.03 $85.18 $84.30 $84.45 $84.45 51,313
2023-01-18 $87.48 $87.48 $85.20 $85.27 $85.27 34,468
2023-01-17 $87.31 $88.04 $87.24 $87.29 $87.29 31,605
2023-01-13 $87.34 $87.63 $86.78 $87.42 $87.42 27,885
2023-01-12 $88.46 $88.46 $87.60 $87.70 $87.70 75,369
2023-01-11 $87.76 $88.40 $87.76 $88.37 $88.37 48,582
2023-01-10 $87.21 $87.51 $86.52 $87.49 $87.49 56,192
2023-01-09 $87.08 $88.32 $87.05 $87.64 $87.64 25,808
2023-01-06 $86.18 $87.51 $86.18 $87.13 $87.13 31,018
2023-01-05 $86.61 $86.68 $85.14 $85.35 $85.35 53,102
2023-01-04 $87.11 $87.89 $86.75 $87.31 $87.31 47,459
2023-01-03 $87.03 $87.03 $85.47 $86.50 $86.50 275,431
2022-12-30 $87.21 $87.21 $85.74 $86.54 $86.54 32,938
2022-12-29 $87.15 $87.81 $87.15 $87.38 $87.38 19,773
2022-12-28 $87.65 $87.83 $86.62 $86.74 $86.74 66,740
2022-12-27 $87.04 $87.73 $86.81 $87.64 $87.64 32,934
2022-12-23 $86.06 $87.17 $86.05 $87.17 $87.17 18,949
2022-12-22 $86.45 $86.45 $84.94 $86.22 $86.22 18,317
2022-12-21 $86.22 $86.88 $85.92 $86.86 $86.86 31,410
2022-12-20 $85.39 $86.07 $85.20 $85.69 $85.69 27,702
2022-12-19 $86.02 $86.42 $85.25 $85.67 $85.67 36,850
2022-12-16 $86.67 $86.68 $85.37 $86.16 $86.16 21,394
2022-12-15 $88.39 $88.48 $87.35 $87.59 $87.59 39,119
2022-12-14 $88.87 $90.03 $88.40 $88.82 $88.82 51,724
2022-12-13 $90.00 $90.27 $87.98 $88.87 $88.87 49,400
2022-12-12 $87.92 $89.18 $87.58 $89.16 $88.58 61,766
2022-12-09 $87.50 $88.10 $87.37 $87.40 $86.83 22,209
2022-12-08 $87.15 $88.05 $87.07 $87.77 $87.20 30,252
2022-12-07 $87.49 $88.16 $86.96 $87.27 $86.70 25,199
2022-12-06 $87.37 $87.66 $86.75 $87.66 $87.09 47,893
2022-12-05 $87.22 $87.62 $87.12 $87.41 $86.84 28,144
2022-12-02 $87.31 $88.05 $87.00 $87.90 $87.33 56,834
2022-12-01 $88.61 $89.46 $88.02 $88.18 $87.60 51,317
2022-11-30 $86.21 $88.35 $85.98 $88.24 $87.66 207,422
2022-11-29 $86.38 $86.38 $85.67 $86.13 $85.57 22,057
2022-11-28 $87.15 $87.15 $86.39 $86.69 $86.12 30,904
2022-11-25 $87.31 $87.80 $87.31 $87.49 $87.49 8,750
2022-11-23 $86.04 $87.07 $86.04 $87.04 $87.04 49,546
2022-11-22 $85.93 $86.63 $85.70 $86.16 $86.16 58,232
2022-11-21 $84.93 $85.62 $84.93 $85.46 $85.46 85,871
2022-11-18 $83.96 $85.09 $83.96 $84.99 $84.99 32,019
2022-11-17 $83.68 $83.75 $82.97 $83.33 $83.33 80,154
2022-11-16 $83.99 $85.01 $83.99 $84.67 $84.67 47,797
2022-11-15 $83.99 $84.43 $82.95 $83.90 $83.90 63,567
2022-11-14 $83.93 $84.47 $83.12 $83.12 $83.12 41,207
2022-11-11 $85.13 $85.13 $83.41 $84.06 $84.06 57,485
2022-11-10 $83.38 $85.14 $82.58 $85.03 $85.03 50,809
2022-11-09 $81.66 $82.23 $81.21 $81.34 $81.34 43,986
2022-11-08 $81.47 $82.42 $81.33 $82.06 $82.06 36,882
2022-11-07 $82.50 $82.50 $80.20 $81.34 $81.34 28,852
2022-11-04 $82.85 $82.85 $81.34 $82.64 $82.64 67,238
2022-11-03 $81.10 $83.04 $80.78 $82.31 $82.31 122,055
2022-11-02 $82.41 $84.02 $81.84 $81.86 $81.86 45,185
2022-11-01 $83.04 $83.04 $82.27 $82.71 $82.71 99,201
2022-10-31 $83.02 $83.02 $82.11 $82.51 $82.51 25,994
2022-10-28 $81.24 $83.10 $81.24 $83.08 $83.08 33,904
2022-10-27 $80.94 $82.11 $80.94 $81.12 $81.12 59,643
2022-10-26 $81.00 $81.32 $80.32 $80.64 $80.64 94,743
2022-10-25 $79.26 $80.92 $79.26 $80.78 $80.78 46,232
2022-10-24 $78.95 $79.75 $78.53 $79.20 $79.20 49,451
2022-10-21 $77.45 $79.06 $76.94 $78.56 $78.56 68,759
2022-10-20 $79.25 $79.25 $76.90 $77.22 $77.22 42,037
2022-10-19 $79.36 $79.59 $78.46 $79.16 $79.16 65,086
2022-10-18 $79.78 $80.38 $79.39 $80.06 $80.06 73,128
2022-10-17 $78.02 $79.32 $78.02 $78.66 $78.66 114,110
2022-10-14 $79.01 $79.45 $76.72 $77.00 $77.00 86,123
2022-10-13 $75.14 $78.45 $74.96 $78.22 $78.22 180,997
2022-10-12 $78.78 $78.78 $76.32 $76.38 $76.38 150,149
2022-10-11 $78.69 $79.76 $78.39 $78.83 $78.83 221,857
2022-10-10 $78.92 $79.82 $78.90 $78.99 $78.99 86,476
2022-10-07 $80.43 $80.43 $78.42 $78.93 $78.93 341,859
2022-10-06 $83.02 $83.02 $80.63 $80.68 $80.68 104,776
2022-10-05 $84.17 $84.17 $82.62 $83.42 $83.42 57,380
2022-10-04 $83.93 $85.27 $83.93 $85.24 $85.24 98,133
2022-10-03 $81.98 $83.86 $81.89 $83.50 $83.50 167,688
2022-09-30 $82.94 $82.94 $80.91 $81.13 $81.13 210,312
2022-09-29 $85.52 $85.52 $82.36 $82.56 $82.56 85,853
2022-09-28 $85.59 $86.25 $84.70 $85.79 $85.79 163,580
2022-09-27 $86.89 $86.89 $84.43 $84.81 $84.81 122,748
2022-09-26 $87.99 $88.10 $85.47 $86.25 $86.25 148,540
2022-09-23 $88.93 $88.93 $87.64 $88.74 $88.16 76,028
2022-09-22 $90.12 $90.39 $89.48 $89.86 $89.27 92,786
2022-09-21 $91.98 $92.72 $90.33 $90.33 $89.74 41,179
2022-09-20 $92.09 $92.09 $90.92 $91.54 $90.94 97,818
2022-09-19 $91.18 $92.84 $91.09 $92.83 $92.22 39,462
2022-09-16 $91.56 $92.24 $91.55 $91.67 $91.07 56,793
2022-09-15 $93.38 $93.38 $91.86 $92.03 $91.43 57,872
2022-09-14 $93.52 $94.65 $93.52 $94.12 $93.50 32,153
2022-09-13 $95.00 $95.17 $93.00 $93.34 $92.73 42,437
2022-09-12 $95.08 $96.00 $95.01 $95.89 $95.26 41,026
2022-09-09 $95.15 $95.53 $94.46 $95.06 $94.44 55,300
2022-09-08 $94.19 $95.10 $94.19 $94.73 $94.11 94,654
2022-09-07 $92.06 $94.73 $92.06 $94.70 $94.08 145,855
2022-09-06 $92.06 $92.94 $91.81 $91.90 $91.30 55,080
2022-09-02 $92.99 $93.58 $91.43 $91.72 $91.12 39,346
2022-09-01 $91.21 $92.69 $91.19 $92.62 $92.01 114,770
2022-08-31 $92.03 $92.52 $91.40 $91.46 $90.86 146,801
2022-08-30 $93.49 $93.49 $91.69 $92.02 $91.42 50,633
2022-08-29 $92.57 $93.95 $92.16 $93.33 $92.72 201,797
2022-08-26 $94.67 $94.85 $93.03 $93.04 $92.43 41,509
2022-08-25 $93.99 $94.54 $93.56 $94.54 $93.92 40,170
2022-08-24 $93.35 $94.00 $93.31 $93.93 $93.31 49,006
2022-08-23 $94.03 $94.03 $93.27 $93.57 $92.96 18,962
2022-08-22 $94.90 $94.93 $93.85 $94.06 $93.44 35,932
2022-08-19 $95.29 $95.75 $95.09 $95.35 $95.35 26,599
2022-08-18 $95.34 $95.75 $95.25 $95.50 $95.50 48,974
2022-08-17 $95.01 $95.47 $94.92 $95.25 $95.25 68,462
2022-08-16 $94.86 $95.65 $94.79 $95.40 $95.40 56,275
2022-08-15 $94.05 $95.12 $94.05 $95.11 $95.11 46,110
2022-08-12 $93.43 $94.33 $93.28 $94.33 $94.33 77,353
2022-08-11 $93.05 $93.60 $92.55 $92.81 $92.81 231,887
2022-08-10 $92.82 $92.84 $92.16 $92.75 $92.75 538,967
2022-08-09 $91.53 $92.45 $91.53 $92.30 $92.30 45,783
2022-08-08 $91.96 $92.29 $91.05 $91.43 $91.43 151,266
2022-08-05 $91.38 $91.45 $90.43 $91.18 $91.18 48,387
2022-08-04 $91.47 $92.10 $91.36 $91.43 $91.43 47,796
2022-08-03 $90.64 $91.39 $89.41 $91.24 $91.24 25,286
2022-08-02 $90.98 $91.59 $90.57 $90.63 $90.63 43,587
2022-08-01 $90.56 $90.78 $89.89 $90.77 $90.77 101,712
2022-07-29 $89.76 $91.08 $89.76 $90.79 $90.79 131,617
2022-07-28 $88.29 $90.14 $88.29 $89.98 $89.98 52,544
2022-07-27 $86.62 $87.11 $86.21 $86.91 $86.91 53,921
2022-07-26 $86.15 $86.78 $86.14 $86.57 $86.57 38,640
2022-07-25 $85.20 $86.17 $84.97 $86.17 $86.17 70,447
2022-07-22 $84.79 $85.52 $84.52 $85.15 $85.15 22,275
2022-07-21 $84.11 $84.21 $83.42 $84.17 $84.17 47,712
2022-07-20 $85.05 $85.05 $83.78 $83.93 $83.93 89,810
2022-07-19 $84.66 $85.15 $84.54 $84.81 $84.81 83,847
2022-07-18 $85.27 $85.27 $84.09 $84.15 $84.15 145,800
2022-07-15 $85.23 $85.32 $84.03 $85.21 $85.21 56,019
2022-07-14 $83.83 $85.10 $83.76 $85.04 $85.04 46,295
2022-07-13 $84.65 $85.79 $84.51 $85.00 $85.00 116,864
2022-07-12 $85.45 $86.36 $85.05 $85.38 $85.38 131,898
2022-07-11 $85.17 $85.86 $84.89 $85.75 $85.75 105,083
2022-07-08 $85.48 $85.69 $85.11 $85.34 $85.34 121,267
2022-07-07 $86.10 $86.36 $85.57 $85.64 $85.64 54,900
2022-07-06 $85.00 $86.37 $84.54 $85.62 $85.62 378,040
2022-07-05 $87.24 $87.27 $83.47 $84.74 $84.74 87,316
2022-07-01 $85.91 $87.80 $85.88 $87.74 $87.74 147,828
2022-06-30 $84.13 $86.18 $84.09 $85.60 $85.60 136,517
2022-06-29 $84.69 $84.96 $84.19 $84.69 $84.69 71,269
2022-06-28 $85.36 $85.91 $84.59 $84.70 $84.70 98,775
2022-06-27 $84.42 $85.21 $84.10 $85.05 $85.05 47,792
2022-06-24 $83.21 $84.59 $83.10 $84.32 $84.32 530,350
2022-06-23 $81.49 $83.00 $81.46 $82.92 $82.92 125,384
2022-06-22 $79.86 $81.66 $79.86 $81.10 $81.10 85,062
2022-06-21 $79.16 $80.73 $78.99 $80.37 $80.37 137,910
2022-06-17 $79.66 $80.17 $78.17 $78.85 $78.85 551,165
2022-06-16 $80.19 $80.19 $79.09 $79.54 $79.54 136,489
2022-06-15 $81.31 $82.36 $80.24 $81.16 $81.16 179,935
2022-06-14 $82.96 $82.96 $79.82 $80.63 $80.63 207,880
2022-06-13 $85.49 $85.49 $82.34 $82.68 $82.68 149,101
2022-06-10 $86.58 $87.36 $86.02 $86.64 $86.64 57,790
2022-06-09 $89.69 $89.87 $87.42 $87.42 $87.42 59,318
2022-06-08 $91.54 $91.54 $89.86 $89.98 $89.56 25,409
2022-06-07 $90.83 $91.86 $90.47 $91.76 $91.34 59,875
2022-06-06 $91.68 $91.86 $91.10 $91.14 $90.72 70,408
2022-06-03 $90.98 $91.34 $90.67 $90.94 $90.52 190,388
2022-06-02 $91.00 $91.35 $89.31 $91.23 $90.81 147,576
2022-06-01 $91.19 $91.19 $89.83 $90.61 $90.19 61,461
2022-05-31 $91.22 $91.47 $90.45 $90.67 $90.25 196,978
2022-05-27 $90.48 $91.99 $90.20 $91.99 $91.56 59,475
2022-05-26 $90.86 $91.06 $90.44 $90.44 $90.02 69,719
2022-05-25 $90.10 $90.28 $89.66 $90.21 $89.79 60,983
2022-05-24 $88.72 $90.35 $88.07 $90.24 $89.82 76,175
2022-05-23 $88.41 $88.96 $87.82 $88.61 $88.20 66,923
2022-05-20 $87.84 $87.84 $86.48 $87.62 $87.22 102,917
2022-05-19 $87.03 $87.81 $86.23 $87.41 $87.01 71,566
2022-05-18 $88.20 $88.59 $87.23 $87.44 $87.04 61,542
2022-05-17 $88.02 $88.44 $86.78 $88.44 $88.03 95,688
2022-05-16 $87.20 $87.87 $86.95 $87.49 $87.09 64,405
2022-05-13 $86.68 $87.37 $86.05 $87.20 $86.80 100,609
2022-05-12 $87.04 $87.06 $85.31 $86.12 $85.72 220,639
2022-05-11 $86.51 $88.43 $86.40 $87.07 $86.67 149,849
2022-05-10 $87.97 $88.66 $85.44 $86.43 $86.03 140,472
2022-05-09 $87.98 $88.42 $87.08 $87.58 $87.18 183,998
2022-05-06 $87.46 $88.75 $87.37 $88.46 $88.05 114,203
2022-05-05 $88.43 $88.80 $87.05 $87.88 $87.47 133,748
2022-05-04 $87.16 $88.92 $87.15 $88.83 $88.42 136,215
2022-05-03 $86.68 $88.21 $86.51 $86.87 $86.47 133,582
2022-05-02 $87.62 $88.13 $85.40 $86.49 $86.09 194,009
2022-04-29 $89.99 $89.99 $87.35 $87.41 $87.01 240,044
2022-04-28 $89.51 $90.35 $89.20 $90.13 $89.71 99,398
2022-04-27 $89.41 $90.34 $88.86 $89.16 $88.75 91,913
2022-04-26 $89.90 $90.92 $89.34 $89.35 $88.94 138,317
2022-04-25 $90.64 $90.64 $88.38 $89.81 $89.40 122,634
2022-04-22 $91.85 $91.87 $90.44 $90.56 $90.14 121,989
2022-04-21 $93.35 $93.55 $92.05 $92.09 $91.66 105,149
2022-04-20 $93.27 $93.89 $93.27 $93.48 $93.05 96,176
2022-04-19 $92.35 $92.87 $92.25 $92.67 $92.24 55,157
2022-04-18 $92.77 $93.11 $91.65 $92.06 $91.63 74,253
2022-04-14 $92.68 $93.21 $92.52 $92.52 $92.09 145,946
2022-04-13 $93.00 $93.05 $92.11 $92.71 $92.28 109,872
2022-04-12 $92.55 $93.43 $92.31 $92.89 $92.46 262,194
2022-04-11 $93.85 $94.00 $92.52 $92.55 $92.12 152,948
2022-04-08 $93.78 $94.22 $93.28 $93.89 $93.46 125,659
2022-04-07 $93.70 $93.71 $92.69 $93.60 $93.17 141,352
2022-04-06 $92.06 $93.65 $92.02 $93.61 $93.18 124,566
2022-04-05 $91.56 $93.01 $91.56 $91.97 $91.55 111,367
2022-04-04 $91.98 $91.98 $90.69 $91.57 $91.15 147,708
2022-04-01 $90.98 $92.25 $90.46 $92.24 $91.81 94,360
2022-03-31 $90.98 $91.79 $90.88 $91.00 $90.58 321,407
2022-03-30 $90.43 $91.11 $90.27 $91.11 $90.69 71,779
2022-03-29 $89.92 $90.41 $89.43 $90.41 $89.99 74,118
2022-03-28 $89.07 $89.62 $88.72 $89.58 $89.17 57,945
2022-03-25 $87.90 $89.01 $87.90 $89.01 $88.60 51,015
2022-03-24 $87.12 $87.79 $87.00 $87.77 $87.36 84,371
2022-03-23 $87.24 $87.85 $86.95 $87.34 $86.44 50,044
2022-03-22 $87.65 $87.65 $86.81 $87.33 $86.43 88,241
2022-03-21 $86.75 $87.71 $86.75 $87.27 $86.37 62,034
2022-03-18 $87.41 $87.66 $86.60 $86.93 $86.03 82,549
2022-03-17 $87.09 $88.00 $87.00 $87.45 $86.55 46,182
2022-03-16 $87.26 $87.41 $85.91 $87.12 $86.22 103,280
2022-03-15 $86.79 $87.31 $86.42 $87.21 $86.31 61,698
2022-03-14 $86.46 $86.72 $85.68 $86.06 $85.17 68,642
2022-03-11 $86.59 $87.01 $86.00 $86.00 $85.11 52,366
2022-03-10 $85.58 $86.50 $85.24 $86.42 $85.53 64,211
2022-03-09 $86.79 $86.79 $85.70 $85.78 $84.89 106,142
2022-03-08 $87.76 $88.21 $86.21 $86.21 $85.32 148,320
2022-03-07 $86.82 $87.77 $86.40 $87.59 $86.69 160,694
2022-03-04 $84.76 $86.86 $84.56 $86.78 $85.88 73,679
2022-03-03 $83.92 $85.35 $83.90 $84.97 $84.09 87,751
2022-03-02 $82.49 $83.90 $82.49 $83.56 $82.70 120,171
2022-03-01 $83.00 $83.60 $81.94 $82.53 $81.68 98,829
2022-02-28 $82.04 $83.19 $82.04 $83.14 $82.28 113,234
2022-02-25 $80.68 $82.76 $80.68 $82.70 $81.85 96,817
2022-02-24 $78.79 $80.42 $78.72 $80.27 $79.44 98,126
2022-02-23 $80.96 $81.18 $79.47 $79.56 $78.74 469,376
2022-02-22 $81.13 $81.38 $80.38 $80.80 $79.97 101,277
2022-02-18 $80.88 $81.60 $80.67 $80.98 $80.14 90,696
2022-02-17 $80.87 $81.56 $80.44 $81.21 $80.37 79,284
2022-02-16 $81.05 $81.54 $80.50 $81.22 $80.38 65,641
2022-02-15 $81.85 $82.11 $80.70 $81.00 $80.16 39,408
2022-02-14 $82.18 $82.18 $80.58 $81.33 $80.49 120,888
2022-02-11 $82.52 $82.95 $81.67 $82.00 $81.15 82,393
2022-02-10 $83.49 $83.78 $81.91 $82.12 $81.27 104,848
2022-02-09 $84.26 $84.53 $83.99 $84.23 $83.36 69,315
2022-02-08 $83.82 $84.19 $83.60 $83.81 $82.94 52,830
2022-02-07 $83.80 $84.09 $83.33 $83.68 $82.82 38,865
2022-02-04 $83.99 $84.57 $83.05 $83.87 $83.00 89,680
2022-02-03 $84.78 $85.01 $84.35 $84.41 $83.54 92,149
2022-02-02 $83.84 $85.09 $83.50 $85.05 $84.17 115,480
2022-02-01 $84.81 $85.18 $83.31 $83.98 $83.11 112,706
2022-01-31 $83.02 $85.02 $83.02 $85.01 $84.13 144,855
2022-01-28 $82.26 $83.55 $81.66 $83.48 $82.62 138,119
2022-01-27 $82.41 $83.52 $82.10 $82.37 $81.52 78,455
2022-01-26 $82.95 $83.55 $81.52 $81.92 $81.07 92,332
2022-01-25 $82.76 $83.38 $82.14 $82.60 $81.75 109,229
2022-01-24 $84.46 $84.46 $81.71 $83.78 $82.91 156,857
2022-01-21 $85.13 $85.51 $84.40 $84.56 $83.69 59,955
2022-01-20 $84.99 $86.16 $84.79 $84.79 $83.91 70,284
2022-01-19 $84.83 $85.54 $84.67 $84.86 $83.98 50,709
2022-01-18 $85.17 $85.17 $84.13 $84.57 $83.70 62,563
2022-01-14 $86.04 $86.04 $85.25 $85.68 $84.80 33,907
2022-01-13 $85.89 $86.46 $85.87 $86.12 $85.23 27,769
2022-01-12 $85.47 $86.06 $85.23 $85.89 $85.00 72,827
2022-01-11 $86.33 $86.36 $85.08 $85.57 $84.69 48,999
2022-01-10 $86.85 $86.85 $85.84 $86.27 $85.38 93,614
2022-01-07 $86.12 $87.22 $85.67 $86.86 $85.96 116,525
2022-01-06 $86.97 $87.34 $86.19 $86.25 $85.36 149,958
2022-01-05 $87.37 $88.06 $87.02 $87.02 $86.12 158,291
2022-01-04 $87.64 $88.35 $87.34 $87.40 $86.50 123,004
2022-01-03 $88.39 $88.39 $86.56 $87.48 $86.58 56,219
2021-12-31 $88.00 $88.74 $87.84 $88.43 $87.52 21,687
2021-12-30 $87.91 $88.16 $87.54 $88.04 $87.13 45,240
2021-12-29 $87.36 $87.86 $87.30 $87.83 $86.92 41,627
2021-12-28 $86.61 $87.36 $86.61 $87.31 $86.41 33,049
2021-12-27 $86.28 $86.59 $86.11 $86.58 $85.69 15,394
2021-12-23 $86.18 $86.51 $86.03 $86.16 $85.27 22,051
2021-12-22 $85.60 $86.16 $85.48 $86.11 $85.22 28,926
2021-12-21 $86.14 $86.56 $85.37 $85.73 $84.84 45,898
2021-12-20 $85.18 $85.78 $84.31 $85.69 $84.81 42,179
2021-12-17 $86.99 $87.06 $85.70 $85.81 $84.92 33,605
2021-12-16 $86.48 $87.57 $86.48 $87.12 $86.22 139,206
2021-12-15 $85.50 $86.69 $85.40 $86.67 $85.77 95,570
2021-12-14 $85.68 $85.98 $84.96 $85.31 $84.43 96,535
2021-12-13 $84.99 $86.36 $84.92 $85.95 $85.06 145,102
2021-12-10 $85.63 $85.87 $85.38 $85.58 $84.20 217,117
2021-12-09 $85.40 $85.59 $84.77 $85.16 $83.78 56,467
2021-12-08 $85.33 $85.78 $84.95 $85.40 $84.02 40,490
2021-12-07 $85.16 $85.57 $84.81 $85.42 $84.04 39,473
2021-12-06 $83.94 $85.54 $83.94 $84.79 $83.42 46,904
2021-12-03 $83.19 $83.54 $82.27 $83.49 $82.14 29,978
2021-12-02 $82.11 $83.64 $81.97 $82.97 $81.63 31,083
2021-12-01 $82.13 $83.78 $81.77 $81.79 $80.47 31,129
2021-11-30 $83.88 $83.88 $81.68 $81.72 $80.40 36,847
2021-11-29 $83.47 $84.52 $83.40 $84.32 $82.96 25,757
2021-11-26 $83.77 $84.15 $82.91 $83.11 $81.77 18,961
2021-11-24 $84.38 $84.56 $84.06 $84.40 $83.04 23,526
2021-11-23 $84.23 $84.73 $83.86 $84.36 $83.00 32,358
2021-11-22 $83.71 $84.61 $83.71 $84.25 $82.89 23,615
2021-11-19 $83.35 $83.95 $83.32 $83.81 $82.46 34,110
2021-11-18 $83.68 $83.83 $83.20 $83.39 $82.04 24,919
2021-11-17 $83.59 $83.98 $83.28 $83.94 $82.58 41,256
2021-11-16 $84.08 $84.26 $83.74 $83.77 $82.42 26,563
2021-11-15 $83.44 $84.11 $83.29 $84.07 $82.71 19,519
2021-11-12 $83.14 $83.29 $82.84 $83.15 $81.81 20,941
2021-11-11 $83.53 $83.53 $82.75 $83.11 $81.77 19,996
2021-11-10 $82.73 $83.55 $82.73 $83.54 $82.19 22,746
2021-11-09 $82.53 $82.97 $82.40 $82.83 $81.49 23,149
2021-11-08 $83.57 $83.57 $82.12 $82.45 $81.12 29,798
2021-11-05 $83.13 $83.77 $83.13 $83.50 $82.15 18,494
2021-11-04 $83.11 $83.26 $82.19 $82.86 $81.52 31,247
2021-11-03 $83.51 $83.65 $82.63 $83.23 $81.89 18,560
2021-11-02 $83.75 $83.75 $83.06 $83.56 $82.21 31,849
2021-11-01 $83.15 $83.69 $83.02 $83.50 $82.15 16,937
2021-10-29 $83.33 $83.92 $82.93 $83.25 $81.90 21,450
2021-10-28 $82.81 $83.50 $82.80 $83.50 $82.15 18,286
2021-10-27 $83.74 $83.74 $82.83 $82.93 $81.59 37,063
2021-10-26 $83.22 $84.08 $83.05 $83.49 $82.14 33,707
2021-10-25 $83.55 $83.70 $83.17 $83.21 $81.87 16,427
2021-10-22 $83.37 $83.77 $83.33 $83.68 $82.33 21,136
2021-10-21 $83.07 $83.43 $83.07 $83.18 $81.84 28,545
2021-10-20 $81.93 $83.34 $81.93 $83.09 $81.75 41,409
2021-10-19 $81.38 $81.98 $81.38 $81.88 $80.56 33,965
2021-10-18 $81.16 $81.30 $80.53 $80.90 $79.59 39,122
2021-10-15 $81.87 $82.27 $81.58 $81.61 $80.29 36,075
2021-10-14 $81.05 $81.91 $81.05 $81.82 $80.50 70,032
2021-10-13 $79.93 $80.84 $79.55 $80.80 $79.49 33,822
2021-10-12 $79.40 $80.09 $79.35 $79.89 $78.60 33,278
2021-10-11 $80.19 $80.19 $79.22 $79.32 $78.04 32,788
2021-10-08 $80.80 $80.80 $80.26 $80.33 $79.03 34,531
2021-10-07 $81.08 $81.79 $80.68 $80.73 $79.43 43,044
2021-10-06 $79.34 $80.94 $79.07 $80.94 $79.63 40,802
2021-10-05 $79.93 $80.23 $79.63 $79.77 $78.48 57,599
2021-10-04 $78.86 $80.11 $78.79 $79.85 $78.56 34,050
2021-10-01 $79.32 $79.51 $78.75 $79.02 $77.74 56,976
2021-09-30 $79.90 $79.90 $78.89 $78.94 $77.66 38,446
2021-09-29 $78.89 $80.05 $78.68 $79.55 $78.26 44,739
2021-09-28 $79.59 $79.61 $78.45 $78.65 $77.38 86,096
2021-09-27 $80.52 $81.08 $79.59 $79.65 $78.36 36,022
2021-09-24 $80.52 $81.01 $80.41 $80.52 $79.22 80,917
2021-09-23 $81.91 $82.03 $81.05 $81.11 $79.31 34,874
2021-09-22 $81.56 $82.02 $81.17 $81.39 $79.58 41,863
2021-09-21 $82.03 $82.31 $81.37 $81.41 $79.60 86,231
2021-09-20 $81.30 $82.16 $80.69 $81.58 $79.77 66,475
2021-09-17 $83.00 $83.00 $81.74 $81.77 $79.95 40,361
2021-09-16 $83.89 $83.97 $82.94 $83.02 $81.17 45,331
2021-09-15 $83.72 $84.25 $83.34 $83.64 $81.78 89,649
2021-09-14 $84.32 $84.50 $83.60 $83.77 $81.91 37,029
2021-09-13 $84.60 $85.02 $83.94 $84.16 $82.29 29,034
2021-09-10 $85.35 $85.35 $84.17 $84.22 $82.35 40,540
2021-09-09 $85.78 $85.97 $85.43 $85.46 $83.56 30,456
2021-09-08 $84.33 $86.12 $84.30 $85.94 $84.03 27,365
2021-09-07 $85.44 $85.44 $84.41 $84.41 $82.53 26,975
2021-09-03 $85.94 $86.10 $85.49 $85.54 $83.64 19,848
2021-09-02 $85.83 $86.24 $85.62 $86.24 $84.32 114,456
2021-09-01 $84.75 $85.81 $84.54 $85.61 $83.71 55,863
2021-08-31 $84.55 $84.86 $84.14 $84.47 $82.59 29,116
2021-08-30 $84.31 $84.74 $84.28 $84.56 $82.68 24,095
2021-08-27 $84.53 $84.73 $84.36 $84.41 $82.53 13,761
2021-08-26 $84.56 $84.60 $84.25 $84.38 $82.50 21,916
2021-08-25 $84.51 $84.91 $84.14 $84.69 $82.81 32,673
2021-08-24 $84.96 $84.96 $83.94 $84.52 $82.64 76,175
2021-08-23 $86.01 $86.29 $84.85 $84.96 $83.07 43,437
2021-08-20 $84.92 $86.11 $84.92 $86.10 $84.19 68,887
2021-08-19 $84.62 $85.66 $84.62 $84.98 $83.09 33,365
2021-08-18 $85.08 $85.30 $84.50 $84.73 $82.85 155,984
2021-08-17 $84.88 $85.21 $84.42 $85.21 $83.32 33,723
2021-08-16 $84.73 $85.74 $84.70 $85.17 $83.28 60,369
2021-08-13 $84.17 $84.74 $84.17 $84.65 $82.77 39,531
2021-08-12 $83.98 $84.39 $83.96 $84.15 $82.28 47,420
2021-08-11 $83.59 $84.44 $83.59 $84.11 $82.24 37,423
2021-08-10 $83.35 $83.59 $83.09 $83.39 $81.54 21,864
2021-08-09 $83.35 $83.38 $82.79 $83.26 $81.41 45,529
2021-08-06 $83.21 $83.86 $83.21 $83.25 $81.40 40,561
2021-08-05 $82.57 $83.34 $82.40 $83.32 $81.47 52,477
2021-08-04 $82.45 $82.54 $81.50 $82.47 $80.64 70,634
2021-08-03 $82.35 $82.96 $82.09 $82.66 $80.82 73,344
2021-08-02 $81.83 $82.44 $81.83 $82.11 $80.28 160,587
2021-07-30 $82.14 $82.71 $81.41 $81.49 $79.68 53,661
2021-07-29 $82.20 $82.46 $81.84 $82.21 $80.38 59,452
2021-07-28 $82.56 $82.63 $81.55 $82.12 $80.29 34,426
2021-07-27 $81.16 $82.74 $80.77 $82.56 $80.72 46,360
2021-07-26 $81.21 $81.45 $80.78 $81.21 $79.40 43,020
2021-07-23 $80.45 $81.32 $80.43 $81.24 $79.43 26,234
2021-07-22 $80.26 $80.61 $80.07 $80.25 $78.47 33,056
2021-07-21 $81.04 $81.22 $80.13 $80.19 $78.41 20,841
2021-07-20 $80.62 $81.73 $80.62 $80.99 $79.19 73,004
2021-07-19 $81.69 $82.17 $79.72 $80.59 $78.80 50,465
2021-07-16 $81.39 $82.38 $81.30 $81.95 $80.13 66,549
2021-07-15 $80.09 $81.30 $80.09 $81.27 $79.46 48,367
2021-07-14 $79.76 $80.64 $79.49 $80.35 $78.56 56,771
2021-07-13 $80.31 $80.46 $79.47 $79.75 $77.98 48,893
2021-07-12 $80.10 $80.40 $79.65 $80.40 $78.61 22,475
2021-07-09 $79.96 $80.19 $79.52 $80.13 $78.35 45,422
2021-07-08 $79.90 $80.43 $79.72 $79.92 $78.14 81,708
2021-07-07 $79.68 $80.27 $79.60 $80.23 $78.45 31,363
2021-07-06 $79.34 $79.74 $78.49 $79.71 $77.94 38,413
2021-07-02 $79.47 $79.54 $79.11 $79.45 $77.68 17,514
2021-07-01 $78.58 $79.61 $78.42 $79.35 $77.59 43,423
2021-06-30 $78.74 $78.74 $78.22 $78.50 $76.75 33,959
2021-06-29 $79.68 $80.11 $78.46 $78.61 $76.86 29,002
2021-06-28 $79.76 $80.17 $79.67 $79.90 $78.12 34,244
2021-06-25 $78.78 $79.51 $78.63 $79.49 $77.72 32,199
2021-06-24 $78.72 $78.72 $78.22 $78.56 $76.81 63,240
2021-06-23 $79.38 $79.62 $78.41 $78.59 $76.84 78,199
2021-06-22 $79.81 $80.13 $79.41 $79.43 $77.66 31,661
2021-06-21 $79.14 $80.11 $78.81 $79.96 $78.18 33,419
2021-06-18 $80.65 $80.99 $78.86 $78.90 $77.15 30,308
2021-06-17 $80.64 $81.43 $80.46 $81.01 $79.21 23,381
2021-06-16 $82.06 $82.36 $80.68 $80.71 $78.92 46,653
2021-06-15 $81.60 $82.31 $81.52 $81.93 $80.11 23,248
2021-06-14 $81.41 $81.81 $81.23 $81.58 $79.77 28,663
2021-06-11 $81.39 $81.54 $80.96 $81.54 $79.73 29,012
2021-06-10 $80.75 $81.36 $80.75 $81.30 $79.49 45,556
2021-06-09 $80.65 $81.45 $80.65 $81.26 $78.92 22,430
2021-06-08 $81.41 $81.70 $80.26 $80.62 $78.30 19,406
2021-06-07 $81.28 $81.33 $81.08 $81.23 $78.89 28,774
2021-06-04 $81.30 $81.44 $80.99 $81.08 $78.74 24,406
2021-06-03 $80.12 $81.40 $80.12 $81.18 $78.84 30,806
2021-06-02 $80.20 $81.05 $80.13 $80.63 $78.31 35,340
2021-06-01 $80.80 $80.80 $80.03 $80.30 $77.98 19,498
2021-05-28 $80.61 $80.82 $80.43 $80.63 $78.31 31,077
2021-05-27 $80.96 $80.96 $80.25 $80.25 $77.94 30,637
2021-05-26 $80.70 $81.06 $80.52 $80.72 $78.39 29,331
2021-05-25 $81.76 $81.88 $80.60 $80.70 $78.37 24,835
2021-05-24 $82.04 $82.09 $81.75 $81.75 $79.39 20,586
2021-05-21 $81.56 $81.99 $81.32 $81.82 $79.46 28,776
2021-05-20 $80.88 $81.92 $80.88 $81.45 $79.10 23,893
2021-05-19 $80.56 $80.82 $80.01 $80.80 $78.47 32,431
2021-05-18 $80.87 $81.22 $80.68 $80.98 $78.65 34,627
2021-05-17 $81.74 $81.99 $80.97 $81.01 $78.68 44,267
2021-05-14 $81.49 $82.21 $81.49 $81.71 $79.36 36,151
2021-05-13 $79.91 $81.67 $79.78 $81.34 $79.00 65,595
2021-05-12 $81.41 $81.41 $79.75 $79.80 $77.50 34,555
2021-05-11 $82.43 $82.43 $81.19 $81.69 $79.34 43,378
2021-05-10 $81.99 $83.38 $81.99 $82.67 $80.29 118,179
2021-05-07 $81.65 $82.40 $81.64 $81.89 $79.53 25,716
2021-05-06 $81.16 $81.68 $80.70 $81.56 $79.21 36,918
2021-05-05 $82.35 $82.35 $80.61 $80.95 $78.62 36,700
2021-05-04 $82.43 $82.68 $81.87 $82.32 $79.95 59,322
2021-05-03 $82.71 $83.38 $82.55 $82.66 $80.28 72,903
2021-04-30 $82.05 $82.66 $81.82 $82.66 $80.28 53,510
2021-04-29 $81.24 $82.00 $81.24 $81.95 $79.59 51,121
2021-04-28 $81.49 $81.49 $80.91 $81.21 $78.87 46,355
2021-04-27 $81.94 $81.94 $81.20 $81.34 $79.00 68,104
2021-04-26 $82.65 $82.65 $81.82 $82.02 $79.66 22,186
2021-04-23 $82.84 $82.87 $82.43 $82.43 $80.06 19,436
2021-04-22 $83.14 $83.33 $82.58 $82.65 $80.27 63,709
2021-04-21 $83.89 $84.14 $82.96 $83.22 $80.82 39,605
2021-04-20 $82.85 $84.06 $82.85 $83.84 $81.42 36,354
2021-04-19 $83.35 $83.35 $82.71 $82.84 $80.45 52,254
2021-04-16 $82.98 $83.60 $82.90 $83.36 $80.95 45,349
2021-04-15 $81.92 $82.70 $81.83 $82.70 $80.32 52,696
2021-04-14 $81.19 $81.83 $81.10 $81.78 $79.42 40,059
2021-04-13 $80.34 $81.53 $80.17 $81.43 $79.08 28,891
2021-04-12 $80.44 $81.06 $80.33 $80.52 $78.20 27,380
2021-04-09 $80.55 $80.72 $80.27 $80.41 $78.09 50,821
2021-04-08 $80.64 $80.96 $80.32 $80.45 $78.13 56,860
2021-04-07 $80.69 $80.82 $80.21 $80.52 $78.20 105,227
2021-04-06 $80.13 $80.69 $79.85 $80.63 $78.31 36,761
2021-04-05 $79.67 $80.78 $79.67 $80.34 $78.03 46,197
2021-04-01 $79.36 $79.50 $78.95 $79.46 $77.17 65,882
2021-03-31 $79.21 $79.68 $79.03 $79.56 $77.27 42,617
2021-03-30 $79.47 $79.47 $78.48 $78.98 $76.70 49,652
2021-03-29 $78.78 $80.01 $78.78 $79.63 $77.34 81,120
2021-03-26 $78.60 $78.94 $77.97 $78.93 $76.66 53,052
2021-03-25 $77.95 $78.86 $77.70 $78.69 $76.42 49,233
2021-03-24 $78.03 $78.84 $77.76 $78.33 $75.54 138,960
2021-03-23 $77.01 $78.38 $76.96 $78.14 $75.36 151,432
2021-03-22 $77.23 $77.47 $76.60 $77.16 $74.42 177,837
2021-03-19 $76.99 $78.01 $76.36 $77.27 $74.52 209,125
2021-03-18 $77.38 $77.55 $76.68 $77.15 $74.41 138,778
2021-03-17 $78.67 $78.67 $77.42 $77.51 $74.75 198,494
2021-03-16 $78.46 $78.88 $78.46 $78.72 $75.92 158,173
2021-03-15 $77.67 $78.84 $77.67 $78.71 $75.91 179,367
2021-03-12 $76.72 $77.80 $76.72 $77.58 $74.82 103,045
2021-03-11 $76.69 $77.47 $76.50 $76.50 $73.78 165,255
2021-03-10 $76.19 $77.02 $76.09 $76.84 $74.11 138,260
2021-03-09 $75.80 $76.49 $75.80 $76.25 $73.54 99,194
2021-03-08 $74.44 $75.93 $74.41 $75.34 $72.66 132,402
2021-03-05 $73.46 $74.54 $72.87 $74.31 $71.67 92,025
2021-03-04 $72.97 $74.26 $72.62 $73.00 $70.40 246,422
2021-03-03 $73.62 $73.62 $72.38 $72.99 $70.39 155,889
2021-03-02 $74.19 $74.23 $73.37 $73.69 $71.07 184,410
2021-03-01 $73.28 $74.79 $73.28 $74.01 $71.38 105,435
2021-02-26 $74.17 $74.47 $72.45 $72.46 $69.88 127,360
2021-02-25 $74.61 $74.92 $73.84 $74.01 $71.38 56,659
2021-02-24 $75.49 $75.49 $74.69 $74.75 $72.09 66,001
2021-02-23 $75.13 $75.77 $74.88 $75.46 $72.78 81,306
2021-02-22 $76.06 $76.06 $74.29 $74.90 $72.24 126,778
2021-02-19 $77.35 $77.35 $76.32 $76.33 $73.62 59,472
2021-02-18 $76.80 $77.68 $76.80 $77.37 $74.62 56,221
2021-02-17 $76.81 $77.02 $76.48 $76.94 $74.20 41,707
2021-02-16 $77.67 $77.67 $76.74 $76.88 $74.15 58,294
2021-02-12 $77.99 $78.25 $77.21 $77.57 $74.81 57,992
2021-02-11 $78.56 $78.69 $78.04 $78.13 $75.35 44,194
2021-02-10 $78.57 $78.76 $78.06 $78.58 $75.79 75,388
2021-02-09 $78.22 $78.44 $77.61 $78.24 $75.46 53,843
2021-02-08 $78.85 $78.85 $77.80 $78.04 $75.26 267,739
2021-02-05 $78.65 $78.99 $78.35 $78.63 $75.83 33,091
2021-02-04 $77.68 $78.28 $77.60 $78.19 $75.41 56,482
2021-02-03 $77.90 $77.99 $77.41 $77.65 $74.89 61,454
2021-02-02 $77.55 $78.96 $77.51 $77.85 $75.08 88,558
2021-02-01 $77.32 $77.84 $76.52 $77.23 $74.48 70,968
2021-01-29 $77.00 $77.54 $76.38 $76.79 $74.06 92,464
2021-01-28 $76.53 $78.37 $76.51 $77.15 $74.41 87,492
2021-01-27 $77.63 $77.98 $76.01 $76.39 $73.67 93,399
2021-01-26 $79.08 $79.08 $77.96 $78.27 $75.49 67,788
2021-01-25 $77.58 $79.20 $77.45 $79.06 $76.25 90,767
2021-01-22 $77.36 $77.97 $77.13 $77.74 $74.98 100,348
2021-01-21 $78.22 $78.22 $77.52 $77.66 $74.90 49,913
2021-01-20 $77.74 $78.40 $77.35 $78.17 $75.39 123,437
2021-01-19 $78.55 $78.55 $77.69 $77.69 $74.93 90,531
2021-01-15 $76.96 $78.27 $76.93 $78.06 $75.28 108,155
2021-01-14 $77.79 $77.79 $76.91 $77.26 $74.51 46,783
2021-01-13 $76.43 $77.86 $76.43 $77.58 $74.82 121,978
2021-01-12 $76.47 $76.77 $75.42 $76.22 $73.51 53,623
2021-01-11 $76.89 $77.16 $76.04 $76.56 $73.84 51,876
2021-01-08 $76.67 $77.33 $76.59 $77.28 $74.53 51,801
2021-01-07 $78.19 $78.19 $76.58 $76.65 $73.92 156,407
2021-01-06 $76.12 $78.16 $76.12 $77.71 $74.95 53,954
2021-01-05 $75.57 $76.09 $75.13 $75.73 $73.04 49,473
2021-01-04 $77.82 $77.82 $75.35 $75.78 $73.09 62,043
2020-12-31 $76.63 $77.72 $76.41 $77.60 $74.84 152,819
2020-12-30 $76.21 $76.77 $76.21 $76.49 $73.77 47,561
2020-12-29 $76.42 $76.65 $75.91 $76.12 $73.41 40,256
2020-12-28 $76.30 $76.66 $75.95 $76.17 $73.46 29,070
2020-12-24 $75.64 $75.89 $75.17 $75.85 $73.15 20,703
2020-12-23 $75.74 $76.37 $75.38 $75.38 $72.70 39,243
2020-12-22 $75.41 $75.73 $75.15 $75.47 $72.79 40,437
2020-12-21 $75.82 $75.82 $74.64 $75.51 $72.82 64,661
2020-12-18 $77.28 $77.53 $76.15 $76.55 $73.83 87,026
2020-12-17 $76.95 $77.71 $76.95 $77.21 $74.46 72,490
2020-12-16 $77.83 $78.10 $76.58 $76.58 $73.86 80,123
2020-12-15 $76.33 $77.67 $76.03 $77.54 $74.78 82,606
2020-12-14 $76.96 $77.52 $75.99 $76.05 $73.35 53,281
2020-12-11 $76.48 $77.09 $76.48 $77.00 $73.69 53,182
2020-12-10 $77.30 $77.31 $76.60 $76.92 $73.62 38,193
2020-12-09 $77.46 $77.49 $76.86 $77.33 $74.01 37,578
2020-12-08 $77.17 $77.87 $76.92 $77.36 $74.04 37,162
2020-12-07 $77.00 $77.96 $77.00 $77.63 $74.30 33,953
2020-12-04 $156.02 $156.19 $153.78 $154.40 $73.88 29,976
2020-12-03 $157.28 $157.36 $155.57 $156.02 $74.66 33,304
2020-12-02 $155.67 $157.55 $154.98 $157.55 $75.39 135,222
2020-12-01 $156.78 $158.28 $156.41 $156.41 $74.85 55,356
2020-11-30 $157.64 $157.64 $154.98 $155.47 $74.40 37,404
2020-11-27 $159.73 $159.73 $157.30 $157.68 $75.45 36,164
2020-11-25 $158.79 $159.41 $157.74 $159.32 $76.24 57,364
2020-11-24 $158.35 $159.39 $157.96 $159.04 $76.10 68,368
2020-11-23 $156.85 $157.82 $156.44 $157.13 $75.19 73,964
2020-11-20 $156.60 $157.80 $156.20 $156.84 $75.05 92,442
2020-11-19 $158.28 $158.28 $155.84 $156.87 $75.07 110,066
2020-11-18 $162.01 $162.31 $158.45 $158.45 $75.82 90,042
2020-11-17 $163.36 $163.90 $161.29 $161.40 $77.23 40,432
2020-11-16 $164.41 $164.41 $162.69 $164.38 $78.66 35,682
2020-11-13 $161.69 $163.03 $161.69 $162.64 $77.83 349,822
2020-11-12 $162.76 $162.89 $159.63 $161.01 $77.05 385,498
2020-11-11 $164.05 $164.88 $162.96 $163.54 $78.26 110,386
2020-11-10 $161.49 $163.34 $160.64 $162.99 $77.99 98,898
2020-11-09 $161.97 $165.84 $160.28 $160.28 $76.70 303,034
2020-11-06 $157.45 $158.82 $156.97 $157.10 $75.18 46,890
2020-11-05 $157.34 $160.21 $157.34 $157.60 $75.42 97,694
2020-11-04 $157.56 $159.66 $156.00 $156.00 $74.65 35,670
2020-11-03 $158.12 $160.01 $157.59 $158.61 $75.90 55,094
2020-11-02 $154.44 $156.27 $153.52 $156.12 $74.71 87,522
2020-10-30 $153.07 $154.24 $151.50 $152.82 $73.13 45,806
2020-10-29 $153.29 $155.87 $151.37 $154.20 $73.79 62,614
2020-10-28 $156.10 $157.88 $153.61 $153.70 $73.55 67,210
2020-10-27 $158.51 $160.00 $158.50 $158.50 $75.85 31,626
2020-10-26 $157.62 $158.92 $156.97 $158.79 $75.99 42,170
2020-10-23 $159.38 $159.41 $158.23 $158.88 $76.03 28,430
2020-10-22 $156.40 $158.68 $156.12 $158.61 $75.90 105,014
2020-10-21 $156.14 $157.29 $156.00 $156.27 $74.78 58,086
2020-10-20 $156.09 $157.46 $155.92 $156.74 $75.00 66,892
2020-10-19 $157.16 $157.61 $155.42 $155.76 $74.54 65,290
2020-10-16 $155.85 $157.52 $155.55 $156.89 $75.08 182,184
2020-10-15 $153.83 $156.21 $153.46 $155.39 $74.36 30,392
2020-10-14 $155.83 $156.46 $154.65 $155.41 $74.37 44,650
2020-10-13 $156.07 $156.07 $154.01 $155.53 $74.43 39,204
2020-10-12 $155.80 $157.78 $155.57 $156.71 $74.99 356,682
2020-10-09 $156.40 $156.40 $154.88 $155.72 $74.52 23,880
2020-10-08 $153.53 $156.04 $153.53 $155.92 $74.61 49,722
2020-10-07 $152.77 $153.55 $151.92 $152.91 $73.17 43,502
2020-10-06 $150.98 $153.85 $150.61 $152.41 $72.93 67,350
2020-10-05 $149.28 $151.21 $148.77 $150.70 $72.11 44,064
2020-10-02 $145.77 $149.58 $145.77 $148.93 $71.27 41,144
2020-10-01 $146.01 $147.54 $146.01 $147.22 $70.45 46,366
2020-09-30 $146.13 $146.46 $144.82 $146.02 $69.87 45,074
2020-09-29 $145.48 $145.91 $144.03 $144.65 $69.22 87,998
2020-09-28 $145.45 $145.93 $144.52 $144.78 $69.28 36,686
2020-09-25 $141.66 $144.50 $141.22 $144.33 $69.07 91,740
2020-09-24 $140.62 $142.89 $139.70 $142.18 $68.04 34,810
2020-09-23 $142.74 $143.05 $140.47 $140.59 $67.28 37,952
2020-09-22 $143.91 $144.89 $143.17 $143.99 $68.31 70,082
2020-09-21 $142.98 $143.46 $141.23 $143.13 $67.90 66,680
2020-09-18 $146.98 $146.98 $143.78 $143.97 $68.30 40,298
2020-09-17 $147.12 $147.17 $145.57 $146.64 $69.57 26,352
2020-09-16 $146.97 $148.60 $146.97 $147.83 $70.13 45,982
2020-09-15 $147.95 $150.03 $147.18 $147.96 $70.19 40,350
2020-09-14 $145.73 $147.63 $145.72 $147.01 $69.74 31,052
2020-09-11 $145.25 $145.37 $144.01 $145.06 $68.82 35,448
2020-09-10 $146.67 $146.67 $144.77 $144.77 $68.68 42,294
2020-09-09 $146.33 $149.24 $146.33 $147.32 $69.89 82,088
2020-09-08 $146.74 $146.74 $144.29 $145.60 $69.07 51,796
2020-09-04 $148.28 $148.28 $144.95 $146.68 $69.58 45,872
2020-09-03 $149.25 $150.69 $146.45 $147.43 $69.94 68,234
2020-09-02 $145.21 $149.73 $144.65 $149.05 $70.71 62,596
2020-09-01 $145.84 $145.84 $144.29 $144.75 $68.67 41,208
2020-08-31 $145.87 $147.22 $145.87 $146.36 $69.43 51,716
2020-08-28 $145.91 $146.17 $144.57 $146.03 $69.28 48,336
2020-08-27 $145.16 $146.40 $144.74 $145.70 $69.12 104,872
2020-08-26 $146.27 $146.27 $144.65 $145.01 $68.79 33,180
2020-08-25 $148.92 $148.92 $146.50 $146.99 $69.73 46,338
2020-08-24 $147.18 $148.32 $146.09 $148.32 $70.36 57,372
2020-08-21 $147.05 $147.20 $145.57 $146.84 $69.66 55,590
2020-08-20 $147.64 $148.11 $146.45 $146.87 $69.67 42,228
2020-08-19 $149.26 $149.26 $147.92 $148.18 $70.30 46,156
2020-08-18 $149.26 $149.57 $147.95 $148.64 $70.51 51,832
2020-08-17 $149.24 $150.45 $148.74 $149.17 $70.77 45,816
2020-08-14 $150.17 $150.60 $149.18 $149.52 $70.93 34,642
2020-08-13 $150.51 $151.05 $149.80 $150.60 $71.44 56,754
2020-08-12 $149.41 $152.01 $149.41 $151.05 $71.66 56,398
2020-08-11 $152.44 $152.66 $148.57 $149.03 $70.70 54,726
2020-08-10 $152.63 $153.37 $151.74 $152.23 $72.22 55,936
2020-08-07 $148.79 $152.70 $148.79 $152.28 $72.24 74,066
2020-08-06 $148.30 $149.50 $147.73 $149.32 $70.84 38,182
2020-08-05 $150.40 $150.84 $147.90 $148.49 $70.44 33,680
2020-08-04 $148.62 $150.93 $148.62 $150.25 $71.28 87,632
2020-08-03 $150.25 $150.25 $147.94 $148.67 $70.53 72,858
2020-07-31 $149.95 $150.48 $148.22 $150.33 $71.32 82,784
2020-07-30 $149.49 $150.19 $148.57 $150.19 $71.25 55,964
2020-07-29 $150.15 $150.49 $149.19 $150.26 $71.28 49,264
2020-07-28 $146.78 $150.64 $146.78 $149.49 $70.92 35,868
2020-07-27 $149.33 $149.33 $146.50 $147.19 $69.83 117,138
2020-07-24 $150.27 $151.97 $148.42 $149.26 $70.81 71,998
2020-07-23 $150.17 $151.11 $149.40 $150.26 $71.28 130,812
2020-07-22 $146.96 $150.52 $145.81 $150.05 $71.18 63,132
2020-07-21 $147.18 $149.35 $147.16 $147.75 $70.09 63,106
2020-07-20 $148.39 $148.65 $146.78 $146.99 $69.73 110,432
2020-07-17 $146.41 $149.36 $146.41 $149.10 $70.73 75,374
2020-07-16 $144.34 $146.10 $144.10 $145.82 $69.18 63,586
2020-07-15 $146.29 $146.99 $143.98 $144.22 $68.42 67,394
2020-07-14 $143.36 $145.28 $143.36 $144.57 $68.58 100,926
2020-07-13 $143.14 $144.71 $142.76 $143.37 $68.01 90,266
2020-07-10 $140.40 $143.49 $140.40 $143.24 $67.95 109,600
2020-07-09 $141.80 $141.80 $138.61 $140.38 $66.60 226,756
2020-07-08 $141.11 $142.89 $140.78 $142.40 $67.55 49,320
2020-07-07 $140.23 $141.78 $139.86 $141.22 $66.99 66,526
2020-07-06 $144.00 $144.91 $140.82 $141.93 $67.33 57,662
2020-07-02 $144.58 $144.92 $143.21 $143.56 $68.10 68,056
2020-07-01 $140.01 $143.85 $140.01 $143.31 $67.99 339,200
2020-06-30 $139.32 $140.73 $138.77 $140.20 $66.51 59,168
2020-06-29 $137.72 $139.59 $136.53 $139.59 $66.22 67,592
2020-06-26 $137.67 $139.39 $135.94 $136.73 $64.86 158,534
2020-06-25 $139.41 $139.41 $136.55 $138.32 $65.62 152,104
2020-06-24 $140.12 $140.66 $138.43 $139.81 $66.33 148,526
2020-06-23 $144.10 $144.10 $140.84 $141.20 $66.98 42,976
2020-06-22 $140.98 $143.43 $140.37 $142.62 $67.66 108,248
2020-06-19 $146.51 $146.57 $141.17 $141.35 $67.06 111,318
2020-06-18 $144.64 $145.50 $143.91 $145.35 $68.95 53,444
2020-06-17 $146.68 $146.68 $144.16 $145.41 $68.98 56,326
2020-06-16 $148.67 $149.40 $145.32 $145.67 $69.11 53,826
2020-06-15 $141.44 $146.29 $140.43 $145.19 $68.88 70,628
2020-06-12 $148.37 $148.37 $143.50 $145.23 $68.40 67,292
2020-06-11 $148.97 $149.25 $144.62 $145.66 $68.60 151,614
2020-06-10 $152.86 $153.78 $151.58 $151.81 $71.50 67,932
2020-06-09 $154.47 $154.47 $151.31 $152.83 $71.98 112,140
2020-06-08 $152.43 $156.45 $151.69 $156.10 $73.52 89,124
2020-06-05 $151.20 $154.90 $151.20 $151.98 $71.58 143,074
2020-06-04 $151.83 $152.00 $148.05 $150.03 $70.66 182,894
2020-06-03 $151.46 $153.69 $151.46 $152.67 $71.90 73,486
2020-06-02 $150.37 $150.92 $148.97 $150.79 $71.02 128,200
2020-06-01 $148.48 $150.75 $147.48 $149.78 $70.54 163,770
2020-05-29 $146.69 $148.86 $145.86 $148.15 $69.77 316,198
2020-05-28 $145.01 $147.81 $144.98 $147.17 $69.31 774,932
2020-05-27 $143.69 $144.44 $141.31 $143.08 $67.39 208,882
2020-05-26 $142.77 $143.97 $141.30 $141.67 $66.72 131,826
2020-05-22 $138.59 $140.39 $138.50 $140.28 $66.07 545,162
2020-05-21 $139.79 $140.82 $138.71 $138.98 $65.45 264,790
2020-05-20 $140.40 $141.69 $139.98 $140.20 $66.03 80,254
2020-05-19 $141.22 $141.32 $139.47 $139.47 $65.69 67,592
2020-05-18 $138.99 $142.65 $138.99 $141.74 $66.75 102,876
2020-05-15 $136.52 $136.52 $133.75 $135.90 $64.00 69,044
2020-05-14 $134.90 $137.86 $133.35 $137.41 $64.71 220,676
2020-05-13 $136.74 $137.00 $134.61 $136.28 $64.18 98,400
2020-05-12 $139.20 $139.70 $137.37 $137.63 $64.82 109,532
2020-05-11 $138.72 $139.59 $136.60 $139.02 $65.47 71,004
2020-05-08 $138.65 $140.10 $138.12 $139.80 $65.84 101,410
2020-05-07 $137.72 $138.73 $136.69 $136.84 $64.45 157,306
2020-05-06 $141.53 $141.53 $136.07 $136.18 $64.14 65,958
2020-05-05 $140.97 $142.63 $140.78 $141.00 $66.41 69,846
2020-05-04 $138.56 $140.20 $137.36 $139.90 $65.89 132,032
2020-05-01 $140.54 $140.54 $138.11 $139.00 $65.46 96,958
2020-04-30 $144.93 $144.93 $141.33 $142.43 $67.08 94,190
2020-04-29 $149.41 $149.41 $145.43 $146.07 $68.79 98,690
2020-04-28 $148.96 $150.04 $146.46 $147.09 $69.27 113,748
2020-04-27 $145.38 $147.42 $145.37 $146.40 $68.95 53,526
2020-04-24 $144.35 $145.37 $142.37 $144.62 $68.11 86,300
2020-04-23 $146.63 $147.01 $143.66 $143.85 $67.75 86,248
2020-04-22 $144.82 $147.24 $143.89 $146.09 $68.80 72,490
2020-04-21 $141.00 $143.19 $140.60 $142.29 $67.01 183,844
2020-04-20 $148.22 $148.58 $144.36 $144.46 $68.04 64,056
2020-04-17 $149.05 $150.69 $146.93 $150.07 $70.68 96,778
2020-04-16 $145.40 $146.46 $144.44 $145.36 $68.46 115,802
2020-04-15 $146.74 $147.47 $144.87 $145.44 $68.50 176,352
2020-04-14 $149.59 $150.75 $148.00 $150.49 $70.88 105,008
2020-04-13 $150.28 $150.28 $144.99 $146.53 $69.01 111,870
2020-04-09 $146.88 $153.43 $146.88 $151.60 $71.40 171,906
2020-04-08 $138.29 $145.65 $137.16 $144.46 $68.04 160,074
2020-04-07 $142.91 $142.91 $137.19 $137.47 $64.74 230,344
2020-04-06 $133.64 $140.18 $133.48 $138.71 $65.33 317,432
2020-04-03 $132.58 $133.28 $128.09 $129.01 $60.76 92,150
2020-04-02 $128.42 $134.36 $128.42 $133.47 $62.86 312,310
2020-04-01 $132.58 $133.87 $127.11 $129.79 $61.13 196,988
2020-03-31 $142.38 $142.38 $137.50 $138.09 $65.04 144,700
2020-03-30 $139.63 $144.21 $138.94 $143.42 $67.55 211,670
2020-03-27 $133.20 $143.11 $132.61 $138.54 $65.25 253,822
2020-03-26 $127.58 $138.92 $127.58 $137.52 $64.77 303,820
2020-03-25 $124.01 $131.84 $120.32 $127.23 $59.92 177,708
2020-03-24 $117.19 $125.25 $116.86 $124.46 $58.11 276,796
2020-03-23 $118.64 $118.64 $109.28 $113.00 $52.76 402,558
2020-03-20 $130.46 $130.46 $118.26 $119.15 $55.63 2,755,134
2020-03-19 $134.43 $134.43 $129.06 $129.75 $60.58 814,072
2020-03-18 $133.94 $138.04 $129.72 $135.99 $63.49 182,228
2020-03-17 $129.99 $143.39 $128.94 $143.37 $66.94 199,866
2020-03-16 $129.22 $139.66 $125.34 $127.88 $59.71 324,396
2020-03-13 $142.85 $143.47 $133.17 $143.47 $66.99 604,516
2020-03-12 $142.29 $144.48 $133.99 $135.37 $63.20 427,566
2020-03-11 $155.70 $155.70 $149.03 $151.03 $70.51 151,428
2020-03-10 $160.17 $161.82 $152.24 $159.09 $74.28 220,678
2020-03-09 $157.80 $161.34 $150.11 $157.14 $73.37 243,586
2020-03-06 $163.89 $167.41 $160.73 $166.73 $77.85 143,772
2020-03-05 $167.99 $170.11 $166.58 $167.99 $78.43 88,376
2020-03-04 $163.93 $170.97 $163.91 $170.86 $79.77 252,958
2020-03-03 $163.79 $167.11 $161.24 $161.79 $75.54 240,138
2020-03-02 $155.14 $163.76 $155.14 $163.74 $76.45 337,444
2020-02-28 $156.71 $157.16 $151.38 $154.26 $72.02 443,858
2020-02-27 $166.95 $167.91 $160.40 $160.46 $74.92 315,098
2020-02-26 $169.44 $171.14 $167.82 $167.82 $78.35 182,816
2020-02-25 $173.72 $173.72 $169.49 $169.57 $79.17 911,998
2020-02-24 $174.40 $175.49 $173.36 $173.36 $80.94 1,220,276
2020-02-21 $175.50 $176.39 $175.43 $175.45 $81.92 587,652
2020-02-20 $175.33 $175.89 $174.52 $175.72 $82.04 55,408
2020-02-19 $176.43 $176.68 $175.29 $175.34 $81.87 35,806
2020-02-18 $176.26 $177.36 $175.87 $177.06 $82.67 99,466
2020-02-14 $174.88 $175.78 $174.82 $175.64 $82.01 20,668
2020-02-13 $172.52 $174.60 $172.52 $174.44 $81.44 63,746
2020-02-12 $172.48 $173.01 $172.05 $172.67 $80.62 37,624
2020-02-11 $172.20 $173.04 $172.20 $172.62 $80.60 102,728
2020-02-10 $171.73 $171.97 $171.19 $171.97 $80.29 52,534
2020-02-07 $172.09 $172.36 $171.30 $171.30 $79.98 75,126
2020-02-06 $171.98 $172.61 $171.59 $171.79 $80.21 70,790
2020-02-05 $170.80 $172.23 $170.48 $171.76 $80.19 51,170
2020-02-04 $172.89 $173.17 $170.99 $171.01 $79.84 112,560
2020-02-03 $172.34 $172.90 $172.15 $172.68 $80.62 91,992
2020-01-31 $172.62 $173.26 $171.27 $172.21 $80.40 104,174
2020-01-30 $171.31 $173.05 $171.01 $172.93 $80.74 91,246
2020-01-29 $171.22 $171.55 $170.43 $171.37 $80.01 58,148
2020-01-28 $170.59 $171.67 $170.20 $170.90 $79.79 58,010
2020-01-27 $170.67 $171.58 $169.92 $170.40 $79.56 75,602
2020-01-24 $170.19 $171.41 $170.13 $170.93 $79.81 60,678
2020-01-23 $168.88 $170.52 $168.88 $170.51 $79.61 96,994
2020-01-22 $168.78 $169.40 $168.78 $169.01 $78.91 79,996
2020-01-21 $167.45 $168.53 $166.88 $168.38 $78.62 114,438
2020-01-17 $166.00 $167.31 $165.72 $167.14 $78.04 54,302
2020-01-16 $165.03 $166.17 $165.03 $166.04 $77.52 59,434
2020-01-15 $162.94 $165.15 $162.94 $165.02 $77.05 117,332
2020-01-14 $162.38 $162.76 $161.60 $162.76 $75.99 200,294
2020-01-13 $161.19 $162.70 $161.19 $162.25 $75.75 49,778
2020-01-10 $161.01 $161.67 $161.01 $161.28 $75.30 36,970
2020-01-09 $159.94 $161.00 $159.73 $160.88 $75.11 88,554
2020-01-08 $160.28 $160.69 $159.89 $160.15 $74.77 145,636
2020-01-07 $160.29 $160.29 $159.31 $160.18 $74.79 55,876
2020-01-06 $159.80 $160.86 $159.80 $160.39 $74.89 120,858
2020-01-03 $159.78 $160.79 $159.33 $160.16 $74.78 1,044,392
2020-01-02 $162.13 $162.13 $159.50 $160.03 $74.72 129,036
2019-12-31 $161.32 $162.18 $161.29 $162.05 $75.66 31,590
2019-12-30 $160.94 $161.34 $160.79 $161.27 $75.30 43,682
2019-12-27 $161.07 $161.39 $160.81 $161.31 $75.31 42,126
2019-12-26 $160.92 $160.95 $160.39 $160.87 $75.11 12,204
2019-12-24 $160.65 $160.81 $160.20 $160.72 $75.04 24,414
2019-12-23 $162.52 $162.52 $160.24 $160.53 $74.95 196,408
2019-12-20 $161.24 $162.97 $161.24 $162.21 $75.73 61,030
2019-12-19 $161.03 $161.36 $160.31 $161.00 $75.17 48,608
2019-12-18 $160.67 $161.25 $159.76 $161.17 $75.25 77,450
2019-12-17 $159.81 $161.21 $159.81 $160.41 $74.89 56,922
2019-12-16 $158.02 $159.92 $158.02 $159.92 $74.67 47,912
2019-12-13 $157.86 $159.08 $157.23 $158.90 $73.72 61,032
2019-12-12 $158.11 $158.80 $157.21 $157.70 $73.16 76,012
2019-12-11 $157.94 $158.48 $157.59 $158.36 $73.47 41,918
2019-12-10 $157.92 $158.12 $157.48 $157.78 $73.20 42,388
2019-12-09 $158.85 $158.85 $157.59 $157.71 $73.17 40,172
2019-12-06 $158.49 $159.23 $158.40 $158.53 $73.55 42,814
2019-12-05 $158.36 $158.86 $157.99 $158.86 $73.70 144,970
2019-12-04 $157.47 $158.74 $157.47 $158.61 $73.59 69,152
2019-12-03 $157.34 $157.76 $157.14 $157.55 $73.09 75,064
2019-12-02 $157.66 $157.70 $156.87 $156.91 $72.80 394,352
2019-11-29 $158.45 $158.98 $158.13 $158.13 $73.36 18,142
2019-11-27 $158.02 $158.48 $157.71 $158.42 $73.50 43,292
2019-11-26 $157.81 $158.21 $157.50 $158.16 $73.38 39,736
2019-11-25 $158.21 $158.45 $157.28 $157.50 $73.07 63,570
2019-11-22 $158.34 $158.35 $156.90 $158.09 $73.34 53,166
2019-11-21 $158.57 $158.57 $157.43 $157.88 $73.25 63,718
2019-11-20 $157.74 $158.66 $157.66 $158.59 $73.58 41,800
2019-11-19 $157.60 $158.29 $156.79 $157.55 $73.09 45,840
2019-11-18 $157.87 $159.21 $157.71 $157.92 $73.27 176,474
2019-11-15 $157.27 $157.72 $156.86 $157.72 $73.17 62,930
2019-11-14 $156.85 $157.91 $156.72 $157.23 $72.95 1,120,492
2019-11-13 $154.64 $156.93 $154.64 $156.67 $72.69 143,642
2019-11-12 $154.16 $154.68 $153.95 $154.37 $71.62 120,116
2019-11-11 $155.04 $155.34 $154.07 $154.11 $71.50 178,600
2019-11-08 $155.44 $155.86 $154.62 $155.25 $72.03 87,396
2019-11-07 $157.17 $157.17 $154.83 $155.90 $72.33 128,570
2019-11-06 $157.69 $158.56 $157.69 $157.82 $73.22 79,224
2019-11-05 $158.52 $158.79 $157.12 $157.55 $73.09 89,466
2019-11-04 $161.08 $161.08 $158.57 $159.12 $73.82 69,808
2019-11-01 $161.60 $161.83 $160.94 $161.15 $74.76 56,384
2019-10-31 $160.79 $161.71 $160.48 $161.40 $74.88 46,436
2019-10-30 $159.42 $160.99 $159.42 $160.65 $74.53 56,044
2019-10-29 $159.02 $159.65 $158.77 $159.41 $73.96 49,126
2019-10-28 $160.59 $160.59 $159.04 $159.15 $73.84 41,890
2019-10-25 $162.92 $162.92 $160.89 $161.31 $74.84 41,396
2019-10-24 $162.50 $163.14 $162.50 $162.92 $75.59 32,250
2019-10-23 $162.08 $162.82 $161.82 $162.47 $75.38 32,104
2019-10-22 $161.44 $162.53 $161.44 $161.88 $75.10 59,208
2019-10-21 $160.69 $161.22 $160.32 $161.20 $74.79 40,800
2019-10-18 $159.93 $160.90 $159.54 $160.63 $74.52 91,138
2019-10-17 $159.63 $160.32 $159.53 $160.02 $74.24 66,684
2019-10-16 $159.17 $159.70 $158.54 $159.69 $74.09 73,000
2019-10-15 $160.01 $160.28 $158.98 $159.32 $73.92 115,898
2019-10-14 $161.14 $161.62 $159.59 $159.91 $74.19 112,350
2019-10-11 $161.45 $161.87 $160.58 $160.87 $74.63 388,840
2019-10-10 $161.08 $161.69 $160.28 $161.28 $74.82 232,478
2019-10-09 $161.22 $162.00 $160.79 $161.41 $74.88 131,976
2019-10-08 $162.14 $162.14 $160.73 $160.74 $74.57 78,212
2019-10-07 $162.70 $162.82 $162.00 $162.24 $75.27 42,818
2019-10-04 $160.76 $163.10 $160.76 $163.01 $75.63 49,126
2019-10-03 $160.35 $160.62 $159.61 $160.57 $74.50 60,928
2019-10-02 $162.20 $162.20 $159.89 $160.18 $74.31 83,760
2019-10-01 $162.20 $162.65 $161.81 $162.37 $75.33 217,380
2019-09-30 $162.99 $163.69 $162.54 $162.85 $75.55 127,520
2019-09-27 $163.68 $163.68 $161.90 $162.83 $75.54 75,460
2019-09-26 $162.97 $163.81 $162.73 $163.32 $75.77 57,806
2019-09-25 $162.66 $162.71 $161.85 $162.61 $75.44 55,692
2019-09-24 $161.36 $163.05 $161.21 $162.66 $75.46 196,018
2019-09-23 $161.80 $162.61 $161.80 $162.03 $74.65 89,378
2019-09-20 $161.42 $162.08 $160.84 $161.75 $74.52 22,846
2019-09-19 $161.13 $161.54 $160.62 $161.42 $74.37 49,920
2019-09-18 $160.46 $160.99 $159.60 $160.76 $74.07 40,324
2019-09-17 $158.75 $160.25 $158.75 $160.03 $73.73 41,576
2019-09-16 $158.77 $158.95 $158.15 $158.61 $73.08 35,638
2019-09-13 $158.80 $159.61 $158.01 $158.60 $73.07 67,268
2019-09-12 $160.09 $160.47 $158.86 $159.42 $73.45 84,848
2019-09-11 $157.21 $159.14 $157.11 $159.03 $73.27 173,908
2019-09-10 $157.19 $157.50 $156.26 $157.40 $72.52 76,896
2019-09-09 $157.85 $158.03 $157.02 $157.37 $72.51 90,240
2019-09-06 $159.29 $159.29 $157.76 $158.14 $72.86 85,250
2019-09-05 $159.33 $159.52 $158.44 $158.77 $73.15 36,312
2019-09-04 $160.72 $161.10 $159.53 $160.38 $73.89 93,054
2019-09-03 $157.42 $160.29 $157.42 $160.29 $73.85 203,530
2019-08-30 $157.94 $158.05 $157.35 $157.62 $72.62 55,734
2019-08-29 $157.18 $157.54 $156.10 $157.50 $72.57 66,820
2019-08-28 $156.98 $157.29 $155.82 $156.39 $72.05 53,250
2019-08-27 $157.26 $157.54 $156.54 $156.54 $72.12 77,658
2019-08-26 $155.15 $156.57 $154.96 $156.57 $72.14 111,466
2019-08-23 $156.73 $156.85 $154.01 $154.61 $71.23 89,254
2019-08-22 $156.15 $156.58 $155.30 $156.47 $72.09 53,936
2019-08-21 $155.38 $156.33 $155.13 $156.24 $71.99 50,782
2019-08-20 $155.93 $155.93 $154.89 $155.30 $71.55 186,454
2019-08-19 $154.48 $156.13 $154.26 $155.53 $71.66 73,650
2019-08-16 $153.84 $154.90 $153.84 $154.67 $71.26 72,434
2019-08-15 $151.95 $154.10 $151.95 $153.68 $70.81 69,666
2019-08-14 $153.40 $153.99 $151.65 $151.81 $69.94 58,890
2019-08-13 $153.02 $153.54 $152.19 $153.05 $70.52 61,068
2019-08-12 $153.28 $153.28 $152.27 $152.94 $70.46 65,734
2019-08-09 $153.43 $154.08 $153.06 $153.29 $70.63 58,392
2019-08-08 $151.68 $153.53 $151.31 $153.33 $70.64 92,466
2019-08-07 $151.24 $152.46 $149.30 $151.58 $69.84 105,064
2019-08-06 $149.62 $151.56 $148.06 $151.18 $69.65 91,552
2019-08-05 $151.96 $151.96 $148.69 $149.48 $68.87 141,628
2019-08-02 $152.09 $152.93 $151.66 $151.78 $69.93 72,762
2019-08-01 $150.12 $152.40 $149.86 $151.74 $69.91 395,204
2019-07-31 $151.06 $151.86 $149.99 $150.44 $69.31 72,360
2019-07-30 $151.77 $152.45 $150.39 $151.06 $69.60 58,020
2019-07-29 $151.88 $152.25 $150.98 $152.04 $70.05 98,962
2019-07-26 $151.14 $151.78 $150.65 $151.46 $69.78 96,728
2019-07-25 $150.48 $151.55 $150.12 $150.71 $69.44 78,382
2019-07-24 $151.44 $151.44 $150.15 $151.14 $69.64 57,530
2019-07-23 $152.21 $152.21 $150.75 $151.13 $69.63 140,318
2019-07-22 $152.64 $152.64 $151.10 $151.96 $70.01 63,138
2019-07-19 $154.19 $154.41 $152.26 $152.26 $70.15 130,174
2019-07-18 $153.22 $154.50 $152.58 $154.50 $71.18 24,636
2019-07-17 $153.20 $154.01 $153.20 $153.37 $70.66 44,356
2019-07-16 $153.24 $153.24 $152.02 $152.66 $70.34 205,200
2019-07-15 $153.01 $153.74 $152.89 $153.52 $70.73 45,136
2019-07-12 $154.17 $154.17 $152.49 $153.12 $70.55 64,628
2019-07-11 $153.82 $154.51 $152.74 $153.97 $70.94 67,814
2019-07-10 $153.89 $154.69 $153.58 $154.02 $70.96 55,696
2019-07-09 $153.31 $153.69 $152.50 $153.58 $70.76 47,202
2019-07-08 $153.41 $153.76 $152.54 $153.49 $70.72 115,190
2019-07-05 $152.33 $153.48 $151.04 $153.31 $70.64 130,226
2019-07-03 $152.58 $154.14 $152.58 $153.41 $70.68 70,628
2019-07-02 $150.97 $152.54 $150.88 $152.30 $70.17 110,034
2019-07-01 $151.12 $151.12 $149.12 $150.51 $69.35 167,916
2019-06-28 $150.14 $151.37 $149.99 $150.79 $69.47 168,818
2019-06-27 $150.50 $150.50 $149.59 $150.09 $69.15 194,922
2019-06-26 $152.84 $152.84 $149.89 $149.94 $69.08 95,168
2019-06-25 $154.25 $154.26 $153.11 $153.27 $70.62 62,938
2019-06-24 $154.46 $154.46 $153.70 $154.17 $71.03 92,082
2019-06-21 $153.27 $154.38 $152.45 $154.17 $71.03 100,100
2019-06-20 $153.42 $153.73 $151.86 $153.48 $70.71 87,338
2019-06-19 $151.06 $153.24 $150.82 $152.74 $70.37 205,196
2019-06-18 $152.55 $152.55 $150.48 $151.48 $69.79 603,624
2019-06-17 $152.62 $152.80 $151.13 $151.88 $69.98 117,380
2019-06-14 $152.17 $153.88 $152.17 $153.50 $70.20 126,898
2019-06-13 $152.04 $152.19 $151.19 $152.08 $69.55 105,872
2019-06-12 $150.38 $151.94 $150.38 $151.78 $69.41 79,226
2019-06-11 $150.66 $150.93 $149.08 $149.85 $68.53 46,484
2019-06-10 $151.43 $151.44 $150.08 $150.77 $68.95 50,838
2019-06-07 $153.69 $154.46 $151.76 $151.76 $69.40 1,573,380
2019-06-06 $152.23 $153.11 $151.94 $152.90 $69.92 108,432
2019-06-05 $149.51 $152.46 $149.13 $152.06 $69.54 315,102
2019-06-04 $148.98 $149.08 $146.35 $148.86 $68.07 60,982
2019-06-03 $147.71 $148.89 $147.13 $148.82 $68.06 447,232
2019-05-31 $146.29 $147.52 $145.97 $147.17 $67.30 93,470
2019-05-30 $146.83 $147.52 $145.96 $146.40 $66.95 85,660
2019-05-29 $148.92 $148.92 $146.47 $146.62 $67.05 102,358
2019-05-28 $151.41 $151.41 $148.57 $148.75 $68.02 63,152
2019-05-24 $151.40 $151.97 $151.12 $151.13 $69.11 401,804
2019-05-23 $150.75 $151.34 $150.27 $151.34 $69.21 945,216
2019-05-22 $149.34 $150.36 $149.34 $150.21 $68.69 36,476
2019-05-21 $149.25 $150.13 $148.99 $149.17 $68.22 31,730
2019-05-20 $149.15 $149.77 $148.37 $149.01 $68.14 62,182
2019-05-17 $147.34 $149.29 $147.34 $148.81 $68.05 34,318
2019-05-16 $147.02 $148.50 $147.02 $148.04 $67.70 75,740
2019-05-15 $147.46 $147.85 $147.00 $147.15 $67.29 39,870
2019-05-14 $148.39 $148.39 $147.18 $147.33 $67.37 65,694
2019-05-13 $146.33 $148.60 $146.33 $148.40 $67.86 71,992
2019-05-10 $144.09 $146.83 $144.09 $146.81 $67.14 81,262
2019-05-09 $144.39 $144.84 $143.63 $144.31 $65.99 40,308
2019-05-08 $146.27 $146.27 $144.30 $144.36 $66.02 60,442
2019-05-07 $146.72 $147.07 $145.83 $146.49 $66.99 64,296
2019-05-06 $147.68 $148.13 $146.73 $146.92 $67.19 81,074
2019-05-03 $146.86 $147.99 $146.86 $147.78 $67.58 35,546
2019-05-02 $146.80 $147.45 $145.95 $146.87 $67.16 47,150
2019-05-01 $148.31 $148.56 $147.12 $147.12 $67.28 105,284
2019-04-30 $146.25 $148.73 $146.25 $148.63 $67.97 46,424
2019-04-29 $147.23 $147.23 $145.76 $146.33 $66.92 77,386
2019-04-26 $147.61 $148.22 $147.01 $147.12 $67.28 68,446
2019-04-25 $145.68 $147.36 $145.68 $146.81 $67.14 43,074
2019-04-24 $145.66 $146.78 $145.55 $146.37 $66.94 58,664
2019-04-23 $145.06 $145.64 $144.47 $145.42 $66.50 278,210
2019-04-22 $144.83 $145.24 $144.62 $144.84 $66.24 31,240
2019-04-18 $145.38 $145.95 $145.02 $145.03 $66.32 71,258
2019-04-17 $145.37 $145.60 $144.84 $144.88 $66.25 32,796
2019-04-16 $147.25 $147.54 $145.21 $145.36 $66.47 62,956
2019-04-15 $147.49 $147.82 $147.04 $147.29 $67.36 72,170
2019-04-12 $146.28 $147.43 $145.77 $147.36 $67.39 48,080
2019-04-11 $145.95 $146.67 $145.95 $146.67 $67.07 39,700
2019-04-10 $146.50 $147.60 $145.67 $145.84 $66.69 61,682
2019-04-09 $146.05 $146.45 $145.73 $146.33 $66.92 76,076
2019-04-08 $146.87 $146.87 $145.82 $145.99 $66.76 72,510
2019-04-05 $145.77 $147.13 $145.63 $147.04 $67.24 78,712
2019-04-04 $146.56 $146.56 $144.95 $145.70 $66.63 147,970
2019-04-03 $146.18 $146.72 $145.32 $146.19 $66.85 210,608
2019-04-02 $146.67 $146.67 $145.63 $146.31 $66.91 199,412
2019-04-01 $147.38 $147.38 $145.53 $146.42 $66.96 436,540
2019-03-29 $146.43 $147.40 $146.16 $147.31 $67.36 124,424
2019-03-28 $148.32 $148.32 $146.05 $146.59 $67.04 156,948
2019-03-27 $149.41 $149.41 $147.64 $148.20 $67.77 180,442
2019-03-26 $148.43 $149.24 $148.38 $149.21 $68.23 94,740
2019-03-25 $148.19 $148.56 $147.60 $148.20 $67.77 65,328
2019-03-22 $147.50 $148.97 $147.50 $148.05 $67.70 139,696
2019-03-21 $145.60 $147.30 $145.37 $147.02 $67.23 51,050
2019-03-20 $145.39 $146.62 $144.84 $145.51 $66.54 42,160
2019-03-19 $147.76 $147.76 $145.79 $146.22 $66.37 110,132
2019-03-18 $148.43 $148.66 $147.39 $147.89 $67.13 53,204
2019-03-15 $148.01 $148.87 $147.27 $148.45 $67.38 318,214
2019-03-14 $148.10 $148.74 $147.42 $147.82 $67.09 91,690
2019-03-13 $147.65 $148.22 $147.51 $148.01 $67.18 93,798
2019-03-12 $147.10 $147.89 $147.01 $147.79 $67.08 76,034
2019-03-11 $145.93 $146.90 $145.74 $146.83 $66.64 128,616
2019-03-08 $145.44 $145.80 $144.70 $145.78 $66.17 80,142
2019-03-07 $145.23 $146.06 $144.86 $145.21 $65.91 138,304
2019-03-06 $144.90 $145.28 $144.29 $144.78 $65.71 65,552
2019-03-05 $145.01 $145.26 $144.56 $144.82 $65.73 81,692
2019-03-04 $145.15 $145.15 $143.75 $145.07 $65.85 81,144
2019-03-01 $144.53 $144.92 $143.60 $144.83 $65.74 154,066
2019-02-28 $143.84 $144.75 $143.11 $144.43 $65.55 1,162,932
2019-02-27 $143.19 $144.05 $143.04 $143.81 $65.27 49,476
2019-02-26 $143.84 $144.02 $142.93 $143.46 $65.11 74,776
2019-02-25 $144.76 $144.76 $143.24 $143.77 $65.26 47,320
2019-02-22 $144.01 $144.71 $143.65 $144.70 $65.68 89,100
2019-02-21 $142.25 $144.00 $141.53 $143.76 $65.25 105,460
2019-02-20 $142.14 $142.99 $141.61 $142.76 $64.80 51,572
2019-02-19 $141.28 $142.29 $140.84 $142.07 $64.48 96,048
2019-02-15 $141.00 $141.64 $140.90 $141.27 $64.12 86,102
2019-02-14 $141.22 $141.48 $140.52 $140.75 $63.88 91,674
2019-02-13 $141.03 $141.17 $140.41 $141.02 $64.01 141,654
2019-02-12 $141.44 $142.03 $140.55 $141.28 $64.12 169,438
2019-02-11 $141.02 $141.74 $140.69 $141.06 $64.03 1,554,116
2019-02-08 $140.18 $141.25 $140.18 $141.25 $64.11 108,600
2019-02-07 $138.45 $140.51 $138.45 $140.51 $63.78 234,612
2019-02-06 $138.67 $139.15 $138.10 $138.63 $62.92 136,628
2019-02-05 $138.69 $139.28 $138.11 $138.94 $63.06 437,624
2019-02-04 $138.08 $138.75 $137.03 $138.75 $62.98 155,332
2019-02-01 $138.89 $138.89 $137.45 $138.55 $62.89 106,500
2019-01-31 $136.28 $139.42 $135.73 $139.02 $63.10 198,320
2019-01-30 $135.06 $136.81 $135.00 $136.22 $61.83 93,342
2019-01-29 $135.36 $135.83 $134.86 $135.25 $61.39 132,898
2019-01-28 $135.48 $135.98 $134.38 $134.89 $61.22 127,130
2019-01-25 $137.20 $137.20 $135.38 $135.58 $61.54 109,550
2019-01-24 $136.70 $137.49 $135.62 $137.32 $62.33 257,288
2019-01-23 $135.20 $136.71 $135.20 $136.62 $62.01 123,702
2019-01-22 $135.12 $136.00 $134.08 $135.33 $61.42 137,238
2019-01-18 $135.09 $135.45 $134.63 $135.11 $61.32 160,412
2019-01-17 $134.18 $135.14 $134.14 $134.85 $61.21 181,202
2019-01-16 $133.55 $134.33 $132.82 $134.29 $60.95 185,108
2019-01-15 $131.70 $134.30 $131.56 $133.78 $60.72 243,588
2019-01-14 $133.59 $133.59 $130.92 $132.11 $59.96 268,320
2019-01-11 $135.41 $135.41 $134.30 $134.99 $61.27 138,164
2019-01-10 $133.80 $135.67 $133.80 $135.52 $61.51 197,872
2019-01-09 $134.55 $134.85 $133.40 $133.59 $60.63 194,584
2019-01-08 $132.84 $134.63 $132.53 $134.58 $61.08 204,890
2019-01-07 $132.89 $133.51 $132.28 $132.90 $60.32 344,900
2019-01-04 $131.22 $133.79 $131.22 $133.77 $60.72 380,614
2019-01-03 $131.59 $132.68 $131.24 $131.86 $59.85 506,242
2019-01-02 $133.52 $133.52 $131.01 $131.64 $59.75 670,594
2018-12-31 $134.24 $134.52 $133.02 $134.22 $60.92 212,860
2018-12-28 $133.98 $135.07 $133.39 $133.78 $60.72 195,296
2018-12-27 $132.29 $133.61 $130.19 $133.59 $60.63 165,794
2018-12-26 $130.76 $132.49 $128.78 $132.48 $60.13 147,648
2018-12-24 $136.38 $136.38 $130.34 $130.66 $59.30 85,778
2018-12-21 $137.95 $140.50 $136.13 $136.41 $61.91 151,140
2018-12-20 $137.32 $138.86 $135.65 $137.41 $62.37 191,486
2018-12-19 $137.72 $138.87 $136.62 $137.20 $62.27 99,276
2018-12-18 $139.26 $139.81 $137.01 $137.35 $62.34 382,174
2018-12-17 $143.38 $143.49 $137.99 $138.41 $62.82 214,354
2018-12-14 $144.22 $144.22 $143.10 $143.74 $64.87 101,280
2018-12-13 $143.20 $144.73 $143.20 $144.20 $65.08 93,012
2018-12-12 $143.74 $144.35 $142.92 $143.01 $64.54 143,808
2018-12-11 $143.62 $144.15 $142.86 $143.70 $64.85 142,690
2018-12-10 $142.91 $143.57 $140.59 $143.26 $64.65 173,170
2018-12-07 $142.14 $143.71 $141.45 $142.93 $64.50 86,512
2018-12-06 $142.61 $142.61 $139.54 $142.30 $64.22 84,730
2018-12-04 $142.36 $143.76 $141.94 $142.21 $64.18 257,192
2018-12-03 $140.34 $142.08 $139.65 $142.05 $64.10 1,137,654
2018-11-30 $139.06 $140.82 $138.79 $140.71 $63.50 162,652
2018-11-29 $139.19 $139.19 $137.51 $138.75 $62.62 209,024
2018-11-28 $139.53 $139.59 $138.60 $138.97 $62.71 104,408
2018-11-27 $138.10 $139.22 $137.61 $139.10 $62.77 231,496
2018-11-26 $137.43 $138.28 $136.92 $138.16 $62.35 240,292
2018-11-23 $137.67 $137.67 $136.58 $137.31 $61.97 42,462
2018-11-21 $138.72 $138.74 $136.97 $137.23 $61.93 127,970
2018-11-20 $140.16 $141.00 $138.43 $139.00 $62.73 923,298
2018-11-19 $138.95 $140.05 $138.91 $140.05 $63.20 338,470
2018-11-16 $139.33 $139.90 $138.28 $139.14 $62.79 114,432
2018-11-15 $137.67 $137.72 $136.18 $137.44 $62.02 120,734
2018-11-14 $138.53 $139.33 $137.78 $138.14 $62.34 192,162
2018-11-13 $139.21 $139.84 $138.21 $139.57 $62.99 176,578
2018-11-12 $138.06 $140.34 $137.30 $139.13 $62.79 348,450
2018-11-09 $138.45 $139.50 $138.09 $139.04 $62.75 461,400
2018-11-08 $139.13 $139.46 $137.67 $138.81 $62.64 307,522
2018-11-07 $138.48 $139.16 $137.53 $139.02 $62.74 169,270
2018-11-06 $136.25 $137.65 $136.25 $137.54 $62.07 338,714
2018-11-05 $135.15 $137.01 $135.15 $136.47 $61.59 319,358
2018-11-02 $135.87 $135.87 $133.82 $134.72 $60.80 508,178
2018-11-01 $135.82 $135.91 $134.48 $135.38 $61.09 1,621,234
2018-10-31 $136.95 $137.05 $134.95 $135.76 $61.27 332,014
2018-10-30 $137.16 $138.12 $135.79 $137.23 $61.93 159,372
2018-10-29 $135.38 $137.32 $135.38 $136.79 $61.73 294,538
2018-10-26 $138.00 $138.27 $134.19 $135.19 $61.01 222,912
2018-10-25 $138.90 $138.90 $137.00 $137.55 $62.07 168,384
2018-10-24 $137.41 $140.33 $136.89 $139.50 $62.95 159,320
2018-10-23 $137.46 $138.51 $136.04 $136.68 $61.68 333,336
2018-10-22 $138.19 $138.60 $137.28 $137.45 $62.03 122,976
2018-10-19 $136.07 $139.12 $136.07 $138.45 $62.48 204,982
2018-10-18 $136.50 $137.15 $135.69 $136.35 $61.53 196,134
2018-10-17 $136.31 $136.70 $135.44 $136.25 $61.49 111,236
2018-10-16 $135.06 $137.04 $135.06 $136.41 $61.56 157,674
2018-10-15 $134.63 $135.78 $134.37 $134.83 $60.85 246,332
2018-10-12 $134.61 $134.65 $133.41 $134.43 $60.67 203,574
2018-10-11 $137.46 $137.65 $134.13 $134.52 $60.71 342,048
2018-10-10 $137.78 $139.18 $137.23 $137.30 $61.96 181,328
2018-10-09 $137.49 $138.55 $137.27 $137.97 $62.26 125,026
2018-10-08 $136.58 $138.16 $136.43 $137.42 $62.02 188,074
2018-10-05 $134.16 $136.68 $134.16 $136.33 $61.52 814,940
2018-10-04 $133.54 $134.52 $132.50 $134.41 $60.66 98,600
2018-10-03 $135.10 $135.70 $132.78 $133.75 $60.36 90,232
2018-10-02 $134.02 $135.51 $133.88 $135.19 $61.01 125,900
2018-10-01 $133.66 $133.76 $133.24 $133.55 $60.27 41,548
2018-09-28 $132.41 $134.12 $132.41 $134.07 $60.50 543,302
2018-09-27 $131.07 $132.67 $131.07 $132.12 $59.62 52,408
2018-09-26 $132.54 $132.54 $130.78 $130.85 $59.05 157,104
2018-09-25 $134.42 $134.49 $132.93 $133.14 $59.63 38,932
2018-09-24 $135.61 $135.72 $134.78 $134.81 $60.38 30,792
2018-09-21 $135.08 $136.39 $134.72 $135.82 $60.83 64,196
2018-09-20 $134.95 $135.48 $134.00 $135.39 $60.64 24,796
2018-09-19 $137.92 $137.92 $134.50 $135.08 $60.50 55,276
2018-09-18 $138.02 $138.11 $137.48 $138.02 $61.82 52,770
2018-09-17 $137.80 $138.36 $137.55 $138.21 $61.90 29,666
2018-09-14 $138.03 $138.03 $136.77 $137.80 $61.72 40,704
2018-09-13 $137.56 $138.49 $137.07 $138.41 $61.99 40,550
2018-09-12 $137.24 $138.05 $137.24 $137.35 $61.52 22,028
2018-09-11 $137.75 $138.08 $137.29 $137.50 $61.58 24,796
2018-09-10 $137.32 $138.29 $137.32 $137.73 $61.69 31,840
2018-09-07 $137.62 $137.83 $137.01 $137.15 $61.43 37,832
2018-09-06 $138.20 $139.13 $137.88 $138.60 $62.08 47,538
2018-09-05 $136.16 $138.03 $136.16 $138.01 $61.81 51,888
2018-09-04 $135.79 $136.91 $135.79 $136.34 $61.07 52,832
2018-08-31 $136.51 $136.67 $135.25 $135.69 $60.77 52,556
2018-08-30 $136.35 $136.88 $135.81 $136.20 $61.00 35,560
2018-08-29 $135.58 $136.08 $135.26 $136.04 $60.93 377,914
2018-08-28 $135.43 $135.54 $134.88 $135.17 $60.54 42,592
2018-08-27 $136.52 $136.52 $134.96 $135.42 $60.65 44,544
2018-08-24 $135.76 $136.43 $135.30 $136.36 $61.07 22,930
2018-08-23 $135.98 $136.61 $135.60 $135.76 $60.81 35,778
2018-08-22 $137.07 $137.07 $135.49 $135.92 $60.88 50,866
2018-08-21 $137.71 $137.71 $136.62 $136.86 $61.30 63,878
2018-08-20 $138.61 $138.61 $137.64 $137.84 $61.74 53,116
2018-08-17 $137.52 $138.89 $137.52 $138.22 $61.91 45,092
2018-08-16 $136.04 $137.70 $135.83 $137.67 $61.66 143,480
2018-08-15 $135.34 $136.72 $135.34 $136.14 $60.98 353,830
2018-08-14 $134.93 $135.56 $134.93 $135.08 $60.50 39,116
2018-08-13 $134.71 $134.79 $134.18 $134.64 $60.30 23,152
2018-08-10 $135.30 $136.26 $134.54 $134.57 $60.27 52,270
2018-08-09 $134.52 $135.22 $134.38 $135.07 $60.50 25,920
2018-08-08 $134.12 $134.90 $134.12 $134.49 $60.24 40,862
2018-08-07 $135.16 $135.34 $134.26 $135.15 $60.53 39,622
2018-08-06 $135.06 $136.00 $135.06 $135.29 $60.60 52,760
2018-08-03 $133.83 $135.43 $133.56 $135.03 $60.48 69,462
2018-08-02 $132.57 $134.01 $132.40 $133.70 $59.88 114,456
2018-08-01 $133.37 $133.37 $132.01 $133.03 $59.58 86,516
2018-07-31 $133.34 $134.25 $132.91 $134.16 $60.09 96,776
2018-07-30 $133.31 $133.31 $132.40 $132.75 $59.46 422,782
2018-07-27 $134.09 $134.57 $133.07 $133.51 $59.80 148,524
2018-07-26 $133.25 $134.28 $133.25 $134.07 $60.05 77,400
2018-07-25 $132.15 $133.31 $132.15 $132.60 $59.39 85,528
2018-07-24 $131.78 $132.73 $130.34 $132.46 $59.33 111,250
2018-07-23 $132.90 $132.95 $131.63 $132.04 $59.14 74,134
2018-07-20 $133.46 $133.46 $132.01 $132.83 $59.49 68,036
2018-07-19 $132.88 $134.45 $132.88 $133.77 $59.91 67,390
2018-07-18 $133.16 $133.16 $132.05 $132.51 $59.35 84,078
2018-07-17 $133.57 $133.72 $133.09 $133.11 $59.62 79,296
2018-07-16 $133.46 $133.56 $132.78 $133.24 $59.68 66,084
2018-07-13 $133.75 $133.75 $132.72 $133.42 $59.76 77,034
2018-07-12 $133.46 $133.66 $132.66 $133.38 $59.74 129,586
2018-07-11 $132.21 $133.56 $132.21 $133.42 $59.76 150,048
2018-07-10 $130.67 $132.89 $129.97 $132.25 $59.23 210,866
2018-07-09 $135.21 $135.21 $130.66 $131.00 $58.67 213,856
2018-07-06 $134.23 $135.39 $134.14 $135.21 $60.56 207,382
2018-07-05 $133.05 $134.13 $132.95 $134.08 $60.05 91,784
2018-07-03 $133.00 $134.02 $132.71 $133.31 $59.71 308,834
2018-07-02 $132.02 $132.98 $131.58 $132.97 $59.56 157,844
2018-06-29 $131.62 $132.52 $131.14 $131.94 $59.09 156,704
2018-06-28 $132.11 $132.97 $131.67 $131.80 $59.03 186,082
2018-06-27 $131.13 $132.09 $131.01 $131.92 $59.09 244,660
2018-06-26 $131.52 $132.04 $130.94 $131.14 $58.74 314,514
2018-06-25 $130.20 $132.35 $130.20 $132.13 $58.74 227,184
2018-06-22 $129.43 $130.47 $129.43 $130.12 $57.84 92,560
2018-06-21 $128.97 $129.86 $128.89 $129.40 $57.52 84,836
2018-06-20 $128.85 $129.20 $128.43 $128.88 $57.29 96,928
2018-06-19 $127.66 $129.11 $127.66 $128.84 $57.27 105,558
2018-06-18 $127.16 $127.71 $126.85 $127.55 $56.70 85,736
2018-06-15 $125.77 $127.06 $125.19 $127.03 $56.47 233,760
2018-06-14 $124.95 $126.40 $124.95 $126.09 $56.05 208,672
2018-06-13 $125.02 $125.80 $124.31 $124.64 $55.41 306,454
2018-06-12 $123.56 $125.10 $123.56 $124.98 $55.56 247,968
2018-06-11 $124.26 $124.48 $123.29 $123.46 $54.88 306,732
2018-06-08 $124.21 $124.28 $123.64 $124.00 $55.12 146,010
2018-06-07 $123.83 $125.03 $123.24 $124.07 $55.15 207,238
2018-06-06 $126.15 $126.15 $123.29 $123.43 $54.87 104,064
2018-06-05 $127.00 $127.19 $125.74 $126.02 $56.02 84,546
2018-06-04 $127.97 $128.81 $126.80 $126.90 $56.41 68,640
2018-06-01 $129.55 $129.55 $127.39 $127.76 $56.79 56,650
2018-05-31 $129.73 $130.49 $128.84 $129.68 $57.65 56,992
2018-05-30 $128.12 $129.92 $128.12 $129.67 $57.64 92,490
2018-05-29 $128.41 $129.23 $127.63 $128.58 $57.16 97,320
2018-05-25 $127.96 $128.62 $127.79 $128.41 $57.08 62,964
2018-05-24 $126.94 $127.95 $126.69 $127.88 $56.85 98,236
2018-05-23 $126.01 $126.98 $125.84 $126.95 $56.43 112,266
2018-05-22 $125.23 $126.31 $125.23 $125.72 $55.89 75,802
2018-05-21 $124.85 $125.49 $124.26 $125.21 $55.66 120,434
2018-05-18 $124.85 $125.28 $123.85 $124.54 $55.36 118,810
2018-05-17 $125.59 $125.59 $124.41 $124.54 $55.36 106,448
2018-05-16 $126.56 $126.65 $125.14 $125.58 $55.83 88,308
2018-05-15 $126.96 $126.96 $126.07 $126.55 $56.26 101,582
2018-05-14 $128.20 $128.37 $127.02 $127.53 $56.69 88,676
2018-05-11 $127.86 $128.31 $127.53 $128.04 $56.92 42,776
2018-05-10 $126.91 $127.80 $126.63 $127.75 $56.79 117,880
2018-05-09 $127.11 $127.11 $125.62 $126.11 $56.06 66,268
2018-05-08 $129.51 $129.51 $126.77 $126.93 $56.43 86,896
2018-05-07 $130.71 $130.78 $129.85 $129.96 $57.77 38,690
2018-05-04 $130.25 $131.13 $130.25 $130.71 $58.11 46,982
2018-05-03 $129.91 $130.41 $128.50 $129.97 $57.78 84,480
2018-05-02 $130.08 $130.47 $129.53 $129.96 $57.77 36,792
2018-05-01 $130.28 $130.52 $129.91 $130.05 $57.81 50,136
2018-04-30 $130.94 $131.23 $130.42 $130.42 $57.98 43,074
2018-04-27 $129.44 $131.22 $129.25 $130.80 $58.15 199,698
2018-04-26 $128.27 $129.64 $128.11 $129.52 $57.58 90,718
2018-04-25 $127.78 $128.63 $127.48 $128.16 $56.97 69,442
2018-04-24 $127.40 $128.88 $127.26 $128.13 $56.96 122,326
2018-04-23 $127.12 $127.84 $126.82 $127.30 $56.59 57,388
2018-04-20 $127.99 $128.28 $126.69 $127.00 $56.46 43,766
2018-04-19 $127.86 $128.20 $127.16 $127.99 $56.90 76,586
2018-04-18 $128.83 $129.81 $128.10 $128.10 $56.95 73,644
2018-04-17 $127.65 $129.14 $127.29 $128.65 $57.19 94,376
2018-04-16 $125.99 $127.51 $125.47 $127.40 $56.63 326,122
2018-04-13 $125.02 $126.20 $125.02 $125.75 $55.90 77,138
2018-04-12 $126.32 $126.57 $124.58 $124.77 $55.47 103,674
2018-04-11 $126.39 $126.85 $125.93 $126.35 $56.17 62,780
2018-04-10 $127.47 $127.47 $126.29 $126.49 $56.23 131,806
2018-04-09 $127.33 $128.21 $127.03 $127.32 $56.60 68,442
2018-04-06 $127.98 $128.49 $126.91 $127.09 $56.50 79,556
2018-04-05 $127.05 $128.23 $125.75 $128.12 $56.95 97,460
2018-04-04 $126.61 $127.38 $125.93 $127.06 $56.48 98,822
2018-04-03 $126.30 $127.37 $125.95 $126.83 $56.38 110,292
2018-04-02 $127.46 $128.06 $125.47 $126.24 $56.12 182,650
2018-03-29 $127.12 $127.96 $127.12 $127.45 $56.66 141,966
2018-03-28 $126.78 $127.31 $125.90 $126.77 $56.35 238,502
2018-03-27 $125.04 $127.79 $124.76 $126.60 $56.28 131,484
2018-03-26 $124.00 $125.06 $123.86 $124.85 $55.50 236,880
2018-03-23 $125.38 $126.39 $123.34 $123.56 $54.93 166,460
2018-03-22 $124.82 $127.32 $124.70 $125.24 $55.67 168,752
2018-03-21 $126.28 $127.26 $125.52 $125.74 $55.46 124,172
2018-03-20 $126.84 $127.29 $125.89 $126.20 $55.66 121,114
2018-03-19 $127.60 $128.32 $126.10 $126.84 $55.95 207,140
2018-03-16 $126.32 $127.82 $126.32 $127.61 $56.28 118,564
2018-03-15 $126.42 $127.47 $125.66 $126.34 $55.72 185,712
2018-03-14 $125.50 $126.84 $125.50 $126.48 $55.79 119,878
2018-03-13 $125.25 $126.04 $124.45 $125.30 $55.27 128,794
2018-03-12 $124.34 $125.17 $124.34 $125.04 $55.15 69,462
2018-03-09 $123.96 $124.45 $123.60 $124.45 $54.89 51,780
2018-03-08 $123.44 $124.23 $123.44 $124.02 $54.70 28,592
2018-03-07 $123.55 $124.14 $122.91 $123.20 $54.34 52,340
2018-03-06 $125.45 $125.45 $123.81 $123.95 $54.67 59,606
2018-03-05 $122.84 $125.75 $122.84 $125.51 $55.36 87,934
2018-03-02 $123.21 $124.30 $122.37 $123.11 $54.30 68,716
2018-03-01 $123.57 $125.37 $123.05 $123.54 $54.49 122,694
2018-02-28 $124.70 $125.06 $123.45 $123.46 $54.45 50,040
2018-02-27 $126.45 $127.13 $124.26 $124.26 $54.81 93,504
2018-02-26 $127.26 $127.27 $126.09 $126.30 $55.71 93,354
2018-02-23 $123.84 $126.78 $123.84 $126.78 $55.92 81,976
2018-02-22 $123.26 $124.44 $123.00 $123.57 $54.50 51,658
2018-02-21 $124.58 $125.27 $122.98 $123.02 $54.26 111,834
2018-02-20 $125.70 $125.78 $124.04 $124.58 $54.95 96,288
2018-02-16 $125.16 $126.40 $124.80 $126.18 $55.65 75,088
2018-02-15 $122.86 $125.10 $122.86 $125.07 $55.16 107,124
2018-02-14 $122.90 $123.45 $122.31 $122.49 $54.03 68,254
2018-02-13 $123.15 $124.19 $122.01 $123.73 $54.57 180,362
2018-02-12 $122.70 $124.00 $121.76 $123.34 $54.40 103,656
2018-02-09 $120.24 $123.38 $119.79 $122.53 $54.04 179,850
2018-02-08 $121.01 $122.55 $119.91 $119.94 $52.90 131,864
2018-02-07 $121.74 $123.07 $121.29 $121.34 $53.52 148,574
2018-02-06 $122.16 $122.55 $119.51 $121.79 $53.72 296,380
2018-02-05 $125.47 $126.59 $123.29 $123.47 $54.46 333,672
2018-02-02 $126.07 $126.88 $125.52 $125.59 $55.39 469,014
2018-02-01 $128.27 $128.88 $126.35 $126.60 $55.84 250,090
2018-01-31 $127.65 $128.70 $127.00 $128.65 $56.74 122,834
2018-01-30 $127.02 $127.75 $127.02 $127.36 $56.17 58,816
2018-01-29 $128.28 $128.28 $127.10 $127.20 $56.10 55,210
2018-01-26 $129.04 $129.27 $127.59 $128.82 $56.82 320,564
2018-01-25 $127.09 $128.86 $126.97 $128.81 $56.81 359,642
2018-01-24 $127.48 $127.48 $126.72 $126.94 $55.99 81,800
2018-01-23 $126.73 $128.30 $126.51 $127.54 $56.25 168,872
2018-01-22 $126.88 $127.51 $126.20 $126.41 $55.76 71,336
2018-01-19 $126.77 $127.20 $126.05 $126.28 $55.70 116,456
2018-01-18 $127.40 $127.40 $125.94 $126.54 $55.81 2,507,712
2018-01-17 $126.72 $127.59 $126.67 $127.41 $56.20 70,198
2018-01-16 $127.16 $127.62 $125.91 $126.54 $55.81 154,556
2018-01-12 $127.19 $127.59 $126.61 $126.83 $55.94 90,728
2018-01-11 $127.86 $128.37 $127.16 $127.51 $56.24 182,926
2018-01-10 $129.19 $129.21 $127.80 $127.91 $56.42 128,078
2018-01-09 $130.81 $130.81 $129.30 $129.53 $57.13 157,058
2018-01-08 $129.86 $130.79 $129.59 $130.72 $57.66 105,476
2018-01-05 $130.10 $130.20 $129.14 $129.67 $57.19 89,954
2018-01-04 $130.30 $131.24 $129.52 $129.67 $57.19 115,898
2018-01-03 $131.44 $132.17 $130.33 $130.79 $57.69 146,104
2018-01-02 $132.99 $132.99 $131.40 $131.84 $58.15 52,642
2017-12-29 $133.10 $133.15 $132.76 $132.87 $58.60 58,902
2017-12-28 $132.34 $132.89 $131.89 $132.81 $58.58 73,300
2017-12-27 $131.90 $132.36 $131.89 $132.11 $58.27 248,270
2017-12-26 $132.49 $132.86 $131.55 $131.56 $58.03 41,074
2017-12-22 $132.28 $132.75 $132.25 $132.35 $58.38 46,896
2017-12-21 $132.70 $132.79 $131.75 $132.14 $58.28 217,588
2017-12-20 $134.56 $134.90 $133.59 $133.67 $58.96 104,492
2017-12-19 $137.11 $137.11 $134.55 $134.63 $59.38 92,414
2017-12-18 $139.23 $139.40 $137.41 $137.52 $60.39 81,778
2017-12-15 $138.74 $139.55 $138.74 $139.08 $61.07 63,320
2017-12-14 $138.86 $139.07 $137.73 $138.46 $60.80 64,426
2017-12-13 $139.01 $139.30 $138.50 $138.77 $60.94 74,268
2017-12-12 $140.59 $140.59 $138.44 $138.44 $60.79 88,066
2017-12-11 $140.17 $141.03 $139.67 $140.93 $61.88 3,036,528
2017-12-08 $139.63 $140.16 $139.14 $140.16 $61.55 29,036
2017-12-07 $139.37 $139.76 $138.70 $139.76 $61.37 36,716
2017-12-06 $139.03 $139.68 $138.88 $139.49 $61.25 39,260
2017-12-05 $140.68 $140.68 $138.63 $138.96 $61.02 84,294
2017-12-04 $141.67 $141.97 $140.60 $140.76 $61.81 58,424
2017-12-01 $142.06 $142.50 $140.72 $141.42 $62.10 57,154
2017-11-30 $141.33 $142.20 $141.33 $142.02 $62.36 47,534
2017-11-29 $140.80 $141.90 $140.51 $141.30 $62.05 44,482
2017-11-28 $140.84 $141.47 $140.84 $141.21 $62.01 35,914
2017-11-27 $140.02 $140.73 $139.81 $140.63 $61.75 46,082
2017-11-24 $139.92 $140.37 $139.83 $139.95 $61.45 53,120
2017-11-22 $139.74 $139.94 $139.32 $139.74 $61.36 90,400
2017-11-21 $139.66 $140.06 $139.44 $139.68 $61.34 69,338
2017-11-20 $139.99 $139.99 $139.21 $139.44 $61.23 183,790
2017-11-17 $140.56 $140.57 $139.74 $139.87 $61.42 45,078
2017-11-16 $140.88 $140.91 $140.23 $140.72 $61.79 85,368
2017-11-15 $142.50 $142.50 $140.94 $140.94 $61.89 50,398
2017-11-14 $140.20 $142.28 $140.20 $142.22 $62.45 53,074
2017-11-13 $138.88 $140.53 $138.88 $140.47 $61.68 37,920
2017-11-10 $138.70 $139.13 $138.49 $138.92 $61.00 60,560
2017-11-09 $139.38 $139.70 $139.11 $139.50 $61.26 99,360
2017-11-08 $139.37 $139.66 $138.52 $139.35 $61.19 55,546
2017-11-07 $137.98 $139.52 $137.62 $139.31 $61.17 74,166
2017-11-06 $138.41 $138.48 $137.76 $137.76 $60.49 71,936
2017-11-03 $137.81 $138.81 $137.67 $138.24 $60.70 99,934
2017-11-02 $137.43 $138.30 $137.09 $137.92 $60.56 1,505,950
2017-11-01 $138.29 $138.29 $137.21 $137.29 $60.29 86,310
2017-10-31 $137.88 $138.39 $137.58 $138.21 $60.69 140,598
2017-10-30 $137.89 $138.20 $137.67 $137.95 $60.58 67,804
2017-10-27 $137.11 $138.12 $136.96 $138.02 $60.61 69,494
2017-10-26 $137.48 $138.37 $137.10 $137.17 $60.23 101,036
2017-10-25 $137.12 $137.26 $135.49 $137.03 $60.17 65,884
2017-10-24 $137.23 $137.67 $137.01 $137.55 $60.40 158,860
2017-10-23 $137.50 $137.73 $137.03 $137.54 $60.40 72,096
2017-10-20 $137.00 $137.70 $136.82 $137.53 $60.39 60,700
2017-10-19 $136.21 $137.36 $136.21 $137.36 $60.32 114,260
2017-10-18 $135.82 $136.20 $135.55 $136.07 $59.75 65,504
2017-10-17 $135.38 $136.44 $135.10 $136.17 $59.79 53,410
2017-10-16 $135.79 $135.79 $134.49 $135.42 $59.46 217,380
2017-10-13 $136.99 $137.15 $135.43 $135.67 $59.57 67,586
2017-10-12 $136.11 $136.87 $136.00 $136.67 $60.01 97,504
2017-10-11 $135.36 $136.56 $135.36 $135.96 $59.70 65,784
2017-10-10 $134.36 $135.40 $134.26 $135.40 $59.46 42,982
2017-10-09 $134.11 $134.42 $134.00 $134.10 $58.88 41,386
2017-10-06 $133.88 $133.97 $133.08 $133.90 $58.80 81,270
2017-10-05 $134.24 $134.30 $133.66 $134.06 $58.87 70,182
2017-10-04 $133.03 $134.24 $132.58 $134.16 $58.91 170,884
2017-10-03 $133.41 $133.41 $132.22 $132.93 $58.37 216,290
2017-10-02 $132.73 $133.81 $132.73 $133.28 $58.52 2,157,874
2017-09-29 $133.34 $133.40 $132.66 $132.91 $58.36 108,218
2017-09-28 $132.52 $133.42 $131.98 $133.26 $58.52 195,454
2017-09-27 $133.45 $133.64 $132.08 $132.76 $58.30 55,264
2017-09-26 $134.38 $134.80 $134.08 $134.38 $59.01 101,968
2017-09-25 $134.36 $135.58 $134.27 $135.40 $59.04 62,582
2017-09-22 $135.68 $135.68 $134.31 $134.34 $58.58 69,766
2017-09-21 $135.33 $136.10 $135.17 $135.23 $58.96 72,904
2017-09-20 $136.72 $136.72 $134.93 $135.31 $59.00 110,452
2017-09-19 $136.80 $136.80 $136.20 $136.41 $59.48 69,862
2017-09-18 $137.89 $137.89 $135.82 $136.69 $59.60 68,558
2017-09-15 $137.99 $138.18 $137.36 $137.92 $60.14 36,246
2017-09-14 $136.62 $137.81 $136.20 $137.77 $60.07 50,340
2017-09-13 $137.03 $137.28 $136.59 $136.68 $59.60 101,190
2017-09-12 $139.67 $139.68 $136.70 $137.33 $59.88 175,372
2017-09-11 $138.59 $139.74 $138.40 $139.72 $60.92 262,912
2017-09-08 $137.69 $138.55 $137.41 $138.50 $60.39 216,324
2017-09-07 $137.02 $137.90 $136.80 $137.81 $60.09 166,556
2017-09-06 $137.63 $137.63 $136.68 $136.76 $59.63 99,258
2017-09-05 $137.44 $137.54 $136.79 $137.46 $59.94 330,494
2017-09-01 $138.54 $138.54 $136.84 $137.19 $59.82 1,400,564
2017-08-31 $137.55 $137.77 $137.44 $137.46 $59.94 31,296
2017-08-30 $137.81 $137.81 $137.29 $137.43 $59.92 110,756
2017-08-29 $138.28 $138.56 $137.89 $137.98 $60.16 38,992
2017-08-28 $137.88 $138.19 $137.59 $138.17 $60.25 52,622
2017-08-25 $137.78 $138.37 $137.66 $137.94 $60.15 82,914
2017-08-24 $137.56 $137.86 $137.34 $137.58 $59.99 1,314,454
2017-08-23 $137.05 $137.65 $136.84 $137.64 $60.02 66,980
2017-08-22 $136.74 $137.21 $136.51 $137.15 $59.80 40,588
2017-08-21 $136.32 $136.85 $136.18 $136.71 $59.61 41,768
2017-08-18 $135.54 $136.87 $135.10 $136.31 $59.44 43,660
2017-08-17 $136.35 $136.49 $135.43 $135.48 $59.07 85,294
2017-08-16 $135.90 $136.56 $135.63 $136.55 $59.54 34,798
2017-08-15 $134.71 $136.01 $134.71 $135.95 $59.28 38,780
2017-08-14 $134.61 $135.34 $134.61 $135.31 $59.00 66,126
2017-08-11 $135.09 $135.09 $134.13 $134.52 $58.65 37,270
2017-08-10 $134.82 $135.55 $134.49 $135.30 $58.99 30,960
2017-08-09 $135.93 $135.93 $134.86 $134.91 $58.82 41,498
2017-08-08 $134.96 $135.63 $134.96 $135.63 $59.14 49,360
2017-08-07 $134.73 $135.08 $134.53 $134.88 $58.81 43,316
2017-08-04 $134.66 $134.81 $134.01 $134.81 $58.78 54,900
2017-08-03 $134.51 $135.11 $134.12 $135.11 $58.91 228,596
2017-08-02 $133.71 $134.58 $133.34 $134.54 $58.66 73,984
2017-08-01 $133.70 $134.31 $133.52 $134.09 $58.47 94,704
2017-07-31 $132.83 $133.66 $132.65 $133.37 $58.15 74,250
2017-07-28 $132.98 $133.24 $132.41 $132.92 $57.96 41,340
2017-07-27 $132.62 $133.15 $132.39 $133.12 $58.04 63,346
2017-07-26 $131.83 $132.76 $131.60 $132.76 $57.89 42,006
2017-07-25 $132.21 $132.34 $131.56 $131.81 $57.47 60,774
2017-07-24 $133.42 $133.42 $132.16 $132.37 $57.72 154,256
2017-07-21 $132.44 $133.56 $132.27 $133.56 $58.24 55,868
2017-07-20 $131.83 $132.52 $131.61 $132.52 $57.78 156,798
2017-07-19 $131.00 $131.44 $130.80 $131.40 $57.29 48,614
2017-07-18 $130.59 $130.84 $130.45 $130.83 $57.05 61,572
2017-07-17 $130.14 $130.47 $129.78 $130.41 $56.86 51,762
2017-07-14 $130.14 $130.45 $129.83 $130.00 $56.68 53,456
2017-07-13 $129.74 $129.95 $128.84 $129.24 $56.35 59,800
2017-07-12 $129.71 $130.14 $129.61 $129.75 $56.57 68,518
2017-07-11 $128.86 $128.90 $128.07 $128.69 $56.11 185,992
2017-07-10 $129.21 $129.48 $128.65 $128.66 $56.10 120,230
2017-07-07 $128.26 $129.52 $128.26 $128.99 $56.24 114,380
2017-07-06 $128.38 $128.96 $128.38 $128.81 $56.17 215,014
2017-07-05 $129.44 $129.52 $128.58 $128.93 $56.22 713,714
2017-07-03 $130.25 $130.56 $129.39 $129.51 $56.47 1,384,668
2017-06-30 $130.33 $131.01 $130.03 $130.03 $56.70 172,746
2017-06-29 $130.55 $130.69 $129.90 $130.31 $56.82 50,806
2017-06-28 $132.70 $132.90 $131.27 $131.33 $57.26 51,032
2017-06-27 $133.49 $133.73 $132.23 $132.47 $57.76 50,496
2017-06-26 $134.21 $135.54 $134.08 $135.02 $58.45 38,898
2017-06-23 $134.46 $134.94 $133.78 $133.97 $57.99 65,366
2017-06-22 $134.84 $135.39 $134.37 $134.48 $58.21 76,948
2017-06-21 $135.84 $135.91 $134.45 $134.94 $58.41 55,612
2017-06-20 $135.92 $136.02 $135.72 $135.95 $58.85 45,296
2017-06-19 $136.51 $136.51 $135.59 $135.87 $58.81 40,274
2017-06-16 $135.91 $136.60 $135.90 $136.46 $59.07 150,100
2017-06-15 $134.62 $135.88 $134.62 $135.88 $58.82 39,840
2017-06-14 $135.08 $135.77 $134.64 $135.09 $58.48 61,922
2017-06-13 $133.98 $134.45 $133.62 $134.27 $58.12 40,122
2017-06-12 $134.46 $135.00 $133.29 $133.97 $57.99 157,632
2017-06-09 $133.91 $134.33 $133.34 $134.33 $58.15 111,736
2017-06-08 $135.13 $135.13 $133.43 $134.20 $58.09 44,144
2017-06-07 $134.72 $135.56 $134.63 $135.21 $58.53 69,002
2017-06-06 $135.28 $135.28 $134.74 $134.80 $58.35 130,532
2017-06-05 $135.63 $135.63 $135.04 $135.09 $58.48 43,986
2017-06-02 $136.23 $136.23 $135.26 $135.77 $58.77 65,162
2017-06-01 $134.34 $135.44 $134.17 $135.44 $58.63 110,828
2017-05-31 $133.94 $134.87 $133.94 $134.55 $58.24 97,524
2017-05-30 $133.51 $134.07 $133.29 $133.87 $57.95 32,510
2017-05-26 $133.41 $133.66 $133.30 $133.49 $57.78 25,294
2017-05-25 $132.57 $133.68 $132.41 $133.50 $57.79 28,772
2017-05-24 $131.72 $132.58 $131.72 $132.42 $57.32 148,556
2017-05-23 $131.30 $132.34 $131.30 $131.58 $56.96 66,370
2017-05-22 $129.99 $131.44 $129.98 $131.30 $56.84 62,574
2017-05-19 $129.59 $130.20 $129.18 $130.15 $56.34 57,528
2017-05-18 $129.47 $129.98 $128.61 $129.69 $56.14 99,070
2017-05-17 $128.96 $129.72 $128.62 $129.27 $55.96 52,618
2017-05-16 $129.74 $130.01 $128.76 $128.79 $55.75 43,592
2017-05-15 $129.46 $130.15 $129.45 $129.85 $56.21 36,988
2017-05-12 $128.85 $129.62 $128.85 $129.38 $56.01 84,472
2017-05-11 $128.33 $128.78 $127.89 $128.78 $55.75 54,960
2017-05-10 $128.46 $128.72 $127.93 $128.58 $55.66 37,542
2017-05-09 $129.17 $129.17 $128.07 $128.23 $55.51 71,588
2017-05-08 $129.44 $129.47 $128.69 $129.36 $56.00 76,470
2017-05-05 $128.73 $129.73 $128.73 $129.44 $56.03 150,162
2017-05-04 $127.81 $128.67 $127.76 $128.56 $55.65 397,256
2017-05-03 $128.64 $128.70 $128.12 $128.16 $55.48 286,708
2017-05-02 $128.60 $129.12 $128.21 $128.67 $55.70 517,518
2017-05-01 $129.45 $129.54 $128.33 $128.59 $55.66 252,202
2017-04-28 $129.78 $129.83 $128.93 $129.26 $55.95 249,968
2017-04-27 $129.48 $130.60 $129.48 $129.99 $56.27 282,506
2017-04-26 $129.64 $130.44 $129.43 $129.57 $56.09 161,292
2017-04-25 $129.70 $130.04 $129.23 $129.86 $56.21 271,394
2017-04-24 $129.40 $130.09 $128.73 $129.99 $56.27 164,036
2017-04-21 $128.62 $129.81 $128.42 $129.41 $56.02 312,316
2017-04-20 $128.99 $128.99 $127.83 $128.63 $55.68 342,194
2017-04-19 $129.99 $130.00 $128.84 $129.21 $55.93 260,962
2017-04-18 $129.93 $130.35 $129.74 $130.15 $56.34 167,700
2017-04-17 $129.41 $129.95 $129.31 $129.95 $56.25 148,648
2017-04-13 $129.80 $129.84 $128.76 $129.27 $55.96 436,752
2017-04-12 $128.77 $129.83 $128.29 $129.81 $56.19 213,912
2017-04-11 $128.85 $129.08 $128.16 $128.97 $55.83 180,000
2017-04-10 $128.89 $129.02 $128.11 $128.90 $55.80 207,088
2017-04-07 $129.75 $129.88 $128.68 $128.73 $55.72 276,536
2017-04-06 $129.45 $129.50 $128.80 $129.37 $56.00 158,168
2017-04-05 $128.70 $129.64 $128.51 $129.49 $56.05 270,340
2017-04-04 $128.20 $129.30 $128.06 $128.84 $55.77 732,672
2017-04-03 $128.58 $128.58 $127.42 $128.40 $55.58 1,831,288
2017-03-31 $128.22 $129.04 $127.98 $128.42 $55.59 202,872
2017-03-30 $128.77 $128.77 $127.63 $128.04 $55.43 359,844
2017-03-29 $129.28 $129.28 $128.37 $128.86 $55.78 302,650
2017-03-28 $129.19 $129.40 $128.67 $129.31 $55.98 182,392
2017-03-27 $130.15 $130.51 $128.77 $129.20 $55.93 146,950
2017-03-24 $129.32 $130.10 $129.17 $129.78 $56.18 118,278
2017-03-23 $130.28 $131.33 $129.89 $130.18 $55.94 148,880
2017-03-22 $130.12 $131.25 $129.99 $130.48 $56.07 220,462
2017-03-21 $128.19 $130.43 $128.19 $130.00 $55.86 199,820
2017-03-20 $129.24 $129.53 $127.92 $128.26 $55.11 210,196
2017-03-17 $128.62 $129.81 $128.62 $129.18 $55.51 371,098
2017-03-16 $129.44 $129.44 $128.11 $128.37 $55.16 554,056
2017-03-15 $127.84 $130.30 $127.84 $129.72 $55.74 541,096
2017-03-14 $127.68 $127.94 $127.27 $127.55 $54.81 146,982
2017-03-13 $127.24 $127.82 $127.24 $127.74 $54.89 259,156
2017-03-10 $126.97 $127.56 $126.64 $127.41 $54.75 354,766
2017-03-09 $126.63 $127.18 $126.28 $126.34 $54.29 959,842
2017-03-08 $127.63 $128.25 $126.44 $126.61 $54.40 227,218
2017-03-07 $128.54 $128.93 $128.49 $128.57 $55.25 138,258
2017-03-06 $128.68 $128.91 $128.26 $128.62 $55.27 409,034
2017-03-03 $129.43 $129.43 $127.94 $129.00 $55.43 156,714
2017-03-02 $128.08 $130.10 $128.00 $129.35 $55.58 111,020
2017-03-01 $128.15 $129.34 $127.32 $128.43 $55.18 416,614
2017-02-28 $128.26 $129.76 $128.26 $129.45 $55.62 567,900
2017-02-27 $128.76 $128.84 $128.20 $128.40 $55.17 919,120
2017-02-24 $127.45 $128.98 $127.45 $128.95 $55.41 211,052
2017-02-23 $126.24 $127.61 $126.20 $127.21 $54.66 106,036
2017-02-22 $125.43 $126.13 $125.09 $125.99 $54.14 175,302
2017-02-21 $123.83 $125.68 $123.82 $125.45 $53.90 119,048
2017-02-17 $124.21 $124.51 $123.52 $124.20 $53.37 83,462
2017-02-16 $122.97 $124.18 $122.94 $124.16 $53.35 90,704
2017-02-15 $122.62 $123.01 $122.10 $122.99 $52.85 81,290
2017-02-14 $124.01 $124.01 $122.73 $123.34 $53.00 90,242
2017-02-13 $123.75 $124.25 $123.36 $124.23 $53.38 630,276
2017-02-10 $122.66 $123.77 $122.66 $123.70 $53.15 173,044
2017-02-09 $123.57 $123.92 $122.57 $122.86 $52.79 241,382
2017-02-08 $122.90 $123.86 $122.73 $123.78 $53.19 173,150
2017-02-07 $122.48 $122.85 $122.30 $122.67 $52.71 167,332
2017-02-06 $123.01 $123.18 $122.37 $122.47 $52.62 134,408
2017-02-03 $122.88 $123.17 $122.46 $122.78 $52.76 101,138
2017-02-02 $121.41 $122.43 $120.94 $122.42 $52.60 95,918
2017-02-01 $122.75 $122.75 $120.89 $121.21 $52.08 282,942
2017-01-31 $121.33 $123.37 $121.33 $123.37 $53.01 201,364
2017-01-30 $121.32 $121.72 $120.76 $121.35 $52.14 155,682
2017-01-27 $121.69 $122.03 $121.24 $121.44 $52.18 79,338
2017-01-26 $121.31 $122.08 $121.03 $121.52 $52.22 150,598
2017-01-25 $121.09 $121.53 $120.89 $121.43 $52.18 552,218
2017-01-24 $121.31 $121.79 $121.16 $121.46 $52.19 141,544
2017-01-23 $122.14 $122.33 $121.27 $121.42 $52.17 179,070
2017-01-20 $121.99 $122.28 $121.28 $121.94 $52.40 94,154
2017-01-19 $122.45 $122.79 $121.52 $121.80 $52.34 270,338
2017-01-18 $122.82 $123.35 $122.68 $122.90 $52.81 77,226
2017-01-17 $121.99 $123.37 $121.99 $123.07 $52.88 84,410
2017-01-13 $121.62 $121.96 $121.10 $121.70 $52.29 82,130
2017-01-12 $121.83 $122.00 $121.08 $121.93 $52.39 273,090
2017-01-11 $120.39 $121.79 $120.39 $121.73 $52.31 82,800
2017-01-10 $120.65 $120.75 $120.00 $120.52 $51.79 53,304
2017-01-09 $122.61 $122.75 $120.76 $120.77 $51.89 267,738
2017-01-06 $121.67 $122.71 $121.56 $122.49 $52.63 182,272
2017-01-05 $122.13 $122.32 $120.99 $122.06 $52.45 139,262
2017-01-04 $121.64 $122.61 $121.61 $121.98 $52.41 138,928
2017-01-03 $121.71 $121.89 $120.82 $121.44 $52.18 290,690
2016-12-30 $122.55 $122.73 $121.53 $121.83 $52.35 86,590
2016-12-29 $121.44 $122.54 $121.17 $122.52 $52.65 50,890
2016-12-28 $122.27 $122.27 $120.77 $120.97 $51.98 57,516
2016-12-27 $121.86 $122.40 $121.53 $122.16 $52.49 95,212
2016-12-23 $122.06 $122.30 $121.64 $122.00 $52.42 117,194
2016-12-22 $121.34 $122.21 $121.32 $122.08 $52.46 116,906
2016-12-21 $122.04 $122.65 $121.62 $121.67 $52.28 135,212
2016-12-20 $122.97 $123.55 $122.83 $123.24 $52.45 214,108
2016-12-19 $123.22 $123.22 $122.15 $123.12 $52.40 134,074
2016-12-16 $121.40 $123.09 $121.40 $122.69 $52.22 157,512
2016-12-15 $120.17 $121.38 $119.58 $121.22 $51.59 347,072
2016-12-14 $123.30 $124.04 $120.32 $120.42 $51.25 289,106
2016-12-13 $121.97 $123.00 $121.91 $122.89 $52.30 192,308
2016-12-12 $120.22 $121.84 $120.22 $121.76 $51.82 164,836
2016-12-09 $119.27 $120.62 $119.27 $120.60 $51.33 157,006
2016-12-08 $118.23 $119.55 $117.51 $119.48 $50.85 120,770
2016-12-07 $117.92 $119.09 $117.88 $119.09 $50.69 227,034
2016-12-06 $118.05 $118.07 $117.30 $117.46 $49.99 217,598
2016-12-05 $117.14 $117.72 $116.10 $117.65 $50.07 97,026
2016-12-02 $117.17 $118.31 $116.79 $117.44 $49.99 223,210
2016-12-01 $116.64 $116.99 $115.69 $116.50 $49.59 512,454
2016-11-30 $119.91 $119.91 $117.45 $117.45 $49.99 397,874
2016-11-29 $120.47 $121.80 $120.36 $121.30 $51.63 219,474
2016-11-28 $119.00 $121.00 $119.00 $120.87 $51.45 227,746
2016-11-25 $117.02 $118.90 $117.02 $118.57 $50.47 340,808
2016-11-23 $116.99 $117.92 $116.78 $116.99 $49.79 562,318
2016-11-22 $117.68 $118.25 $117.17 $118.11 $50.27 217,592
2016-11-21 $116.54 $117.61 $116.54 $117.60 $50.05 89,650
2016-11-18 $116.91 $117.16 $115.84 $116.26 $49.48 224,314
2016-11-17 $116.32 $117.19 $116.18 $116.58 $49.62 238,480
2016-11-16 $117.48 $118.04 $115.87 $116.60 $49.63 161,810
2016-11-15 $115.38 $117.53 $115.38 $117.35 $49.95 329,412
2016-11-14 $114.76 $115.76 $113.89 $115.56 $49.19 296,872
2016-11-11 $115.69 $116.89 $115.12 $115.50 $49.16 221,276
2016-11-10 $118.25 $118.25 $114.39 $115.81 $49.29 662,656
2016-11-09 $120.54 $120.54 $118.55 $118.70 $50.52 541,118
2016-11-08 $121.76 $123.28 $121.76 $122.77 $52.25 385,972
2016-11-07 $120.40 $121.87 $119.24 $121.87 $51.87 625,974
2016-11-04 $120.84 $121.66 $119.61 $119.62 $50.91 303,928
2016-11-03 $119.36 $120.50 $118.96 $120.04 $51.09 158,368
2016-11-02 $120.82 $120.82 $118.70 $119.74 $50.96 604,498
2016-11-01 $123.38 $123.49 $120.97 $121.26 $51.61 475,022
2016-10-31 $121.37 $124.10 $121.37 $123.57 $52.59 738,704
2016-10-28 $120.78 $121.63 $120.46 $121.17 $51.57 129,918
2016-10-27 $120.78 $121.10 $119.92 $120.73 $51.39 151,294
2016-10-26 $120.87 $121.49 $120.29 $121.38 $51.66 63,260
2016-10-25 $120.30 $121.13 $120.14 $121.13 $51.56 289,114
2016-10-24 $120.45 $120.85 $119.81 $120.49 $51.28 138,050
2016-10-21 $120.22 $120.53 $119.53 $120.01 $51.08 163,578
2016-10-20 $120.91 $121.59 $120.54 $120.71 $51.38 219,076
2016-10-19 $120.76 $121.12 $120.26 $120.78 $51.41 229,998
2016-10-18 $120.60 $121.28 $119.55 $121.02 $51.51 186,530
2016-10-17 $119.56 $120.28 $119.56 $120.06 $51.10 157,058
2016-10-14 $119.63 $120.52 $119.24 $119.48 $50.85 171,514
2016-10-13 $118.56 $120.73 $118.56 $120.02 $51.08 247,398
2016-10-12 $117.37 $118.69 $117.37 $118.56 $50.46 291,342
2016-10-11 $118.49 $118.75 $117.24 $117.41 $49.97 514,170
2016-10-10 $117.97 $118.92 $117.96 $118.79 $50.56 227,098
2016-10-07 $118.54 $119.65 $117.73 $117.81 $50.14 593,446
2016-10-06 $117.61 $118.56 $117.12 $117.95 $50.20 1,164,980
2016-10-05 $118.55 $119.40 $117.67 $117.96 $50.21 406,736
2016-10-04 $120.83 $120.83 $117.62 $118.29 $50.35 597,342
2016-10-03 $122.68 $123.15 $120.21 $120.88 $51.45 375,126
2016-09-30 $123.86 $124.34 $121.94 $122.57 $52.17 409,632
2016-09-29 $124.92 $124.92 $122.78 $123.40 $52.52 339,250
2016-09-28 $125.56 $125.80 $124.15 $125.18 $53.28 460,862
2016-09-27 $127.39 $127.98 $125.27 $125.41 $53.38 305,178
2016-09-26 $127.10 $127.41 $126.61 $126.95 $54.03 158,948
2016-09-23 $128.08 $128.55 $127.48 $128.13 $54.14 306,178
2016-09-22 $128.17 $128.52 $127.44 $128.43 $54.27 265,282
2016-09-21 $124.99 $127.61 $124.99 $127.60 $53.92 319,062
2016-09-20 $125.56 $125.84 $124.96 $124.99 $52.82 280,814
2016-09-19 $124.31 $125.17 $124.14 $125.16 $52.89 294,114
2016-09-16 $122.78 $124.04 $122.03 $123.88 $52.35 154,426
2016-09-15 $121.78 $122.91 $121.47 $122.78 $51.88 551,052
2016-09-14 $121.68 $122.76 $121.31 $121.82 $51.48 225,500
2016-09-13 $122.70 $122.85 $120.94 $121.42 $51.31 324,396
2016-09-12 $120.99 $123.34 $120.99 $123.14 $52.04 299,248
2016-09-09 $124.69 $124.69 $121.09 $121.09 $51.17 482,380
2016-09-08 $124.75 $125.87 $124.74 $125.72 $53.13 170,750
2016-09-07 $125.19 $125.56 $124.61 $125.27 $52.94 341,912
2016-09-06 $124.16 $125.33 $124.16 $125.13 $52.88 438,444
2016-09-02 $122.75 $124.01 $122.51 $123.80 $52.32 958,848
2016-09-01 $122.71 $122.92 $122.10 $122.30 $51.68 356,724
2016-08-31 $122.42 $122.91 $122.06 $122.79 $51.89 309,294
2016-08-30 $123.68 $124.21 $122.30 $122.46 $51.75 1,717,030
2016-08-29 $123.13 $123.84 $123.13 $123.68 $52.26 232,570
2016-08-26 $125.34 $126.08 $122.59 $122.72 $51.86 439,882
2016-08-25 $125.08 $125.58 $124.62 $125.14 $52.88 201,372
2016-08-24 $125.06 $125.24 $124.21 $125.19 $52.90 207,710
2016-08-23 $125.87 $126.34 $125.15 $125.17 $52.89 137,578
2016-08-22 $125.37 $126.11 $125.33 $125.68 $53.11 209,328
2016-08-19 $126.13 $126.33 $124.69 $125.29 $52.94 305,746
2016-08-18 $125.26 $126.75 $125.03 $126.75 $53.56 382,886
2016-08-17 $123.32 $125.44 $122.52 $125.21 $52.91 698,318
2016-08-16 $124.83 $124.83 $123.54 $123.54 $52.21 291,234
2016-08-15 $126.88 $127.22 $125.03 $125.06 $52.85 313,978
2016-08-12 $127.19 $127.78 $126.85 $126.91 $53.63 258,726
2016-08-11 $126.52 $126.82 $126.16 $126.80 $53.58 290,154
2016-08-10 $126.63 $127.01 $126.19 $126.55 $53.48 248,750
2016-08-09 $126.64 $127.09 $126.26 $126.47 $53.44 382,138
2016-08-08 $126.82 $127.66 $126.28 $126.63 $53.51 229,946
2016-08-05 $128.08 $128.08 $126.58 $126.67 $53.53 342,824
2016-08-04 $128.56 $129.28 $128.05 $128.37 $54.25 228,204
2016-08-03 $129.13 $129.41 $128.12 $128.56 $54.33 263,760
2016-08-02 $129.50 $129.74 $128.68 $129.19 $54.59 498,304
2016-08-01 $129.71 $130.25 $129.56 $129.94 $54.91 1,974,516
2016-07-29 $129.31 $130.39 $129.20 $130.01 $54.94 366,626
2016-07-28 $128.64 $129.51 $128.64 $129.29 $54.64 157,300
2016-07-27 $130.16 $130.16 $127.71 $128.78 $54.42 471,928
2016-07-26 $131.57 $131.93 $129.98 $130.37 $55.09 140,002
2016-07-25 $131.54 $131.54 $130.64 $131.31 $55.49 152,532
2016-07-22 $129.85 $131.76 $129.84 $131.58 $55.60 267,472
2016-07-21 $128.91 $130.03 $128.56 $129.90 $54.89 350,722
2016-07-20 $130.02 $130.05 $129.10 $129.25 $54.62 206,786
2016-07-19 $130.14 $130.28 $129.44 $129.88 $54.88 206,968
2016-07-18 $129.90 $130.56 $129.90 $130.17 $55.01 254,864
2016-07-15 $129.52 $130.23 $129.32 $129.89 $54.89 390,528
2016-07-14 $129.84 $130.16 $129.19 $129.52 $54.73 310,164
2016-07-13 $129.89 $130.42 $129.74 $130.42 $55.11 178,814
2016-07-12 $130.32 $130.66 $129.41 $129.46 $54.71 405,546
2016-07-11 $130.87 $131.18 $129.58 $131.12 $55.41 328,988
2016-07-08 $129.76 $131.20 $128.69 $131.16 $55.43 548,614
2016-07-07 $131.94 $131.96 $129.63 $129.93 $54.91 866,172
2016-07-06 $131.70 $132.34 $131.13 $132.31 $55.91 571,318
2016-07-05 $131.06 $132.15 $131.06 $131.88 $55.73 700,754
2016-07-01 $131.91 $131.91 $129.87 $131.12 $55.41 1,633,290
2016-06-30 $129.06 $131.27 $128.49 $131.27 $55.47 597,072
2016-06-29 $128.49 $129.01 $128.06 $128.54 $54.32 248,318
2016-06-28 $127.75 $128.10 $126.60 $128.08 $54.12 278,418
2016-06-27 $125.78 $127.89 $125.71 $127.60 $53.92 605,828
2016-06-24 $124.67 $127.20 $124.20 $126.12 $53.30 618,030
2016-06-23 $125.44 $126.00 $125.17 $125.93 $53.22 216,520
2016-06-22 $126.37 $126.37 $125.47 $125.57 $53.06 117,118
2016-06-21 $126.08 $126.73 $125.28 $126.13 $53.30 194,980
2016-06-20 $127.28 $127.53 $126.00 $126.84 $53.22 261,584
2016-06-17 $127.04 $127.30 $126.13 $127.29 $53.41 256,874
2016-06-16 $126.16 $127.15 $125.98 $126.86 $53.23 1,229,166
2016-06-15 $127.02 $127.07 $125.80 $126.12 $52.92 139,070
2016-06-14 $126.42 $127.06 $125.78 $127.00 $53.29 111,882
2016-06-13 $126.76 $127.03 $126.28 $126.41 $53.04 151,900
2016-06-10 $126.87 $127.37 $126.16 $126.58 $53.11 138,092
2016-06-09 $126.00 $127.21 $125.97 $127.13 $53.34 97,592
2016-06-08 $125.14 $126.01 $125.03 $125.97 $52.86 93,864
2016-06-07 $125.30 $125.92 $124.96 $125.18 $52.52 212,428
2016-06-06 $125.55 $125.81 $124.73 $125.18 $52.52 270,542
2016-06-03 $124.37 $125.95 $124.33 $125.36 $52.60 355,276
2016-06-02 $123.24 $123.44 $122.23 $123.44 $51.79 174,792
2016-06-01 $122.85 $123.45 $122.69 $123.41 $51.78 465,752
2016-05-31 $122.30 $123.08 $122.09 $122.98 $51.60 187,192
2016-05-27 $121.97 $122.34 $121.56 $122.30 $51.32 392,774
2016-05-26 $120.74 $122.03 $120.71 $121.97 $51.18 211,444
2016-05-25 $120.67 $120.96 $120.01 $120.69 $50.64 278,094
2016-05-24 $119.97 $121.17 $119.93 $121.08 $50.80 355,714
2016-05-23 $120.87 $121.02 $119.66 $119.77 $50.25 356,942
2016-05-20 $120.89 $120.89 $119.91 $120.79 $50.68 417,004
2016-05-19 $119.13 $120.49 $118.31 $120.46 $50.54 477,418
2016-05-18 $120.85 $121.80 $119.00 $119.41 $50.10 614,544
2016-05-17 $123.29 $123.36 $120.93 $121.52 $50.99 324,786
2016-05-16 $123.31 $123.71 $122.78 $123.71 $51.91 383,636
2016-05-13 $124.01 $124.06 $122.96 $123.47 $51.81 232,554
2016-05-12 $123.28 $124.26 $122.90 $123.98 $52.02 353,076
2016-05-11 $123.17 $123.51 $122.44 $123.39 $51.77 1,404,806
2016-05-10 $123.05 $123.42 $122.66 $123.08 $51.64 293,916
2016-05-09 $122.25 $123.04 $122.04 $122.86 $51.55 515,238
2016-05-06 $122.78 $122.78 $121.10 $122.19 $51.27 589,862
2016-05-05 $122.97 $124.27 $122.45 $122.85 $51.55 445,224
2016-05-04 $121.83 $124.07 $121.78 $123.32 $51.74 478,440
2016-05-03 $121.76 $122.43 $121.22 $121.92 $51.16 549,802
2016-05-02 $121.25 $122.59 $121.03 $121.93 $51.16 1,969,742
2016-04-29 $119.89 $121.19 $119.06 $121.08 $50.80 436,806
2016-04-28 $119.29 $120.68 $118.91 $120.41 $50.52 452,692
2016-04-27 $119.21 $121.08 $118.87 $120.40 $50.52 508,620
2016-04-26 $118.67 $119.30 $118.56 $118.87 $49.88 478,280
2016-04-25 $118.06 $118.61 $117.87 $118.58 $49.75 502,138
2016-04-22 $117.78 $118.56 $117.78 $118.43 $49.69 246,408
2016-04-21 $119.75 $119.87 $116.96 $117.31 $49.22 800,364
2016-04-20 $122.99 $123.07 $119.85 $119.92 $50.32 313,126
2016-04-19 $122.65 $122.96 $122.11 $122.86 $51.55 245,160
2016-04-18 $121.96 $122.57 $121.32 $122.51 $51.40 522,096
2016-04-15 $121.54 $122.32 $121.22 $122.16 $51.26 247,084
2016-04-14 $121.29 $121.81 $121.02 $121.34 $50.91 310,232
2016-04-13 $122.56 $122.56 $120.95 $121.53 $50.99 292,766
2016-04-12 $121.56 $122.38 $121.30 $122.29 $51.31 329,952
2016-04-11 $121.94 $122.64 $121.32 $121.44 $50.95 568,934
2016-04-08 $121.61 $122.58 $121.60 $121.93 $51.16 543,028
2016-04-07 $121.20 $121.94 $120.96 $121.32 $50.90 400,882
2016-04-06 $121.36 $121.36 $120.52 $121.28 $50.89 617,696
2016-04-05 $123.43 $123.47 $121.26 $121.39 $50.93 689,322
2016-04-04 $124.36 $124.36 $123.10 $123.68 $51.89 1,012,632
2016-04-01 $123.36 $124.42 $122.91 $124.29 $52.15 2,115,582
2016-03-31 $123.14 $123.84 $122.81 $123.68 $51.89 356,532
2016-03-30 $123.51 $123.53 $122.63 $123.12 $51.66 826,126
2016-03-29 $121.52 $123.44 $121.46 $123.43 $51.79 641,310
2016-03-28 $122.05 $122.64 $121.19 $121.52 $50.99 326,320
2016-03-24 $121.31 $121.99 $121.16 $121.85 $51.13 325,180
2016-03-23 $120.76 $121.87 $120.16 $121.39 $50.93 695,278
2016-03-22 $121.90 $122.43 $121.38 $121.60 $50.65 404,802
2016-03-21 $121.81 $122.48 $120.89 $121.96 $50.80 321,092
2016-03-18 $122.91 $123.31 $122.10 $122.12 $50.87 644,918
2016-03-17 $121.59 $123.13 $121.36 $122.93 $51.20 499,294
2016-03-16 $120.32 $121.79 $119.21 $121.63 $50.66 629,668
2016-03-15 $119.93 $120.72 $119.82 $120.43 $50.16 405,318
2016-03-14 $119.96 $120.32 $119.50 $120.17 $50.05 275,268
2016-03-11 $120.48 $120.68 $119.83 $120.10 $50.02 203,010
2016-03-10 $119.73 $120.18 $118.67 $119.90 $49.94 510,158
2016-03-09 $118.85 $120.07 $118.85 $119.73 $49.87 825,726
2016-03-08 $118.35 $119.21 $117.70 $119.11 $49.61 579,098
2016-03-07 $117.24 $118.31 $117.02 $118.06 $49.17 701,882
2016-03-04 $115.51 $117.77 $115.28 $117.45 $48.92 550,192
2016-03-03 $115.53 $116.19 $114.21 $116.19 $48.40 477,282
2016-03-02 $114.43 $115.56 $112.58 $115.50 $48.11 703,674
2016-03-01 $115.77 $116.02 $114.03 $114.68 $47.77 2,611,200
2016-02-29 $114.80 $116.23 $114.57 $115.16 $47.97 524,422
2016-02-26 $117.59 $117.59 $114.85 $114.88 $47.85 439,650
2016-02-25 $117.23 $118.03 $117.00 $118.00 $49.15 322,024
2016-02-24 $116.28 $117.05 $115.91 $116.93 $48.70 328,468
2016-02-23 $115.83 $116.57 $115.48 $116.32 $48.45 325,764
2016-02-22 $115.52 $116.29 $115.16 $116.27 $48.43 176,750
2016-02-19 $115.43 $115.68 $114.57 $115.06 $47.92 339,184
2016-02-18 $114.13 $116.17 $113.77 $115.77 $48.22 623,030
2016-02-17 $114.51 $114.51 $113.32 $114.01 $47.49 540,258
2016-02-16 $114.14 $114.41 $113.18 $114.31 $47.61 298,274
2016-02-12 $114.13 $114.48 $112.65 $113.59 $47.31 673,256
2016-02-11 $115.31 $115.92 $113.85 $113.97 $47.47 620,970
2016-02-10 $115.70 $116.50 $114.08 $115.92 $48.28 471,914
2016-02-09 $115.05 $116.39 $114.98 $116.00 $48.32 659,474
2016-02-08 $115.69 $116.81 $114.51 $115.52 $48.11 576,876
2016-02-05 $115.11 $116.33 $113.94 $115.88 $48.27 518,404
2016-02-04 $116.22 $116.56 $115.42 $115.63 $48.16 1,316,670
2016-02-03 $115.01 $116.69 $115.01 $116.22 $48.41 674,072
2016-02-02 $114.15 $114.86 $113.43 $114.77 $47.80 1,236,614
2016-02-01 $112.99 $114.75 $112.93 $114.33 $47.62 1,281,332
2016-01-29 $111.47 $113.18 $111.47 $113.18 $47.14 1,171,656
2016-01-28 $109.18 $111.41 $108.39 $110.85 $46.17 432,668
2016-01-27 $108.61 $109.76 $108.16 $109.05 $45.42 256,310
2016-01-26 $108.30 $109.69 $108.30 $108.83 $45.33 247,938
2016-01-25 $108.93 $109.00 $107.65 $107.93 $44.95 396,984
2016-01-22 $107.57 $109.08 $107.24 $109.07 $45.43 339,766
2016-01-21 $107.39 $107.64 $106.19 $107.01 $44.57 286,570
2016-01-20 $108.79 $109.09 $105.50 $107.08 $44.60 353,184
2016-01-19 $108.40 $109.73 $108.19 $109.41 $45.57 488,490
2016-01-15 $107.98 $108.47 $106.61 $107.83 $44.91 248,104
2016-01-14 $107.57 $109.56 $107.06 $108.98 $45.39 295,460
2016-01-13 $107.54 $108.18 $107.02 $107.27 $44.68 266,320
2016-01-12 $108.40 $108.40 $106.70 $107.37 $44.72 247,512
2016-01-11 $107.75 $108.35 $107.51 $107.99 $44.98 442,998
2016-01-08 $107.63 $108.23 $107.22 $107.33 $44.70 196,960
2016-01-07 $107.18 $107.95 $107.00 $107.36 $44.72 434,344
2016-01-06 $107.75 $108.56 $107.36 $108.19 $45.06 361,588
2016-01-05 $107.59 $108.56 $106.11 $108.35 $45.13 416,848
2016-01-04 $107.19 $107.55 $106.45 $107.55 $44.80 1,104,998
2015-12-31 $108.96 $108.96 $106.99 $107.92 $44.95 345,984
2015-12-30 $109.24 $109.46 $108.86 $109.03 $45.41 335,790
2015-12-29 $108.96 $109.52 $108.96 $109.23 $45.50 174,384
2015-12-28 $107.97 $108.69 $107.79 $108.61 $45.24 143,160
2015-12-24 $108.28 $108.59 $108.06 $108.36 $45.13 103,800
2015-12-23 $108.67 $110.27 $108.67 $110.17 $45.17 188,540
2015-12-22 $107.64 $108.61 $106.82 $108.40 $44.44 338,406
2015-12-21 $107.83 $108.13 $106.91 $107.51 $44.07 309,680
2015-12-18 $108.40 $108.40 $106.69 $107.43 $44.04 322,032
2015-12-17 $108.65 $109.34 $108.03 $108.67 $44.55 297,116
2015-12-16 $106.15 $108.64 $106.15 $108.53 $44.49 244,412
2015-12-15 $105.16 $106.41 $105.16 $105.86 $43.40 308,562
2015-12-14 $104.58 $104.92 $103.84 $104.86 $42.99 261,678
2015-12-11 $104.62 $105.42 $104.00 $104.49 $42.84 572,228
2015-12-10 $106.39 $106.39 $104.81 $104.91 $43.01 372,024
2015-12-09 $106.45 $107.82 $106.06 $106.61 $43.71 557,664
2015-12-08 $106.16 $106.83 $105.87 $106.66 $43.73 556,922
2015-12-07 $106.37 $106.79 $105.71 $106.77 $43.77 588,356
2015-12-04 $105.21 $106.56 $105.21 $106.46 $43.64 777,440
2015-12-03 $105.70 $105.83 $104.84 $105.08 $43.08 1,229,732
2015-12-02 $108.27 $108.32 $106.00 $106.06 $43.48 457,094
2015-12-01 $107.85 $108.60 $107.47 $108.36 $44.42 830,108
2015-11-30 $107.35 $108.24 $107.35 $107.57 $44.10 250,604
2015-11-27 $107.21 $107.73 $107.21 $107.29 $43.98 108,884
2015-11-25 $107.52 $107.52 $106.72 $107.07 $43.89 398,372
2015-11-24 $107.51 $107.82 $106.77 $107.64 $44.13 153,652
2015-11-23 $108.55 $108.91 $107.65 $107.79 $44.19 288,514
2015-11-20 $108.32 $109.30 $108.18 $108.58 $44.51 281,982
2015-11-19 $107.43 $108.32 $107.30 $108.09 $44.31 237,100
2015-11-18 $106.44 $107.20 $105.49 $107.14 $43.92 234,476
2015-11-17 $108.19 $108.60 $105.96 $106.22 $43.55 238,120
2015-11-16 $106.27 $108.14 $106.25 $108.14 $44.33 181,690
2015-11-13 $106.89 $107.58 $106.06 $106.30 $43.58 260,552
2015-11-12 $107.70 $108.55 $106.74 $106.74 $43.76 250,522
2015-11-11 $107.16 $108.10 $107.16 $108.01 $44.28 131,004
2015-11-10 $105.95 $107.19 $105.95 $107.03 $43.88 321,162
2015-11-09 $105.45 $106.41 $105.12 $106.13 $43.51 445,438
2015-11-06 $108.26 $108.42 $105.00 $105.76 $43.36 718,394
2015-11-05 $110.63 $110.82 $109.84 $109.84 $45.03 318,338
2015-11-04 $110.32 $111.10 $110.22 $110.73 $45.39 641,098
2015-11-03 $109.48 $110.31 $109.27 $110.20 $45.18 406,100
2015-11-02 $109.52 $110.02 $109.01 $109.85 $45.03 616,030
2015-10-30 $109.27 $110.06 $108.97 $109.74 $44.99 189,408
2015-10-29 $109.54 $109.54 $107.88 $109.16 $44.75 256,044
2015-10-28 $110.74 $111.16 $108.56 $109.67 $44.96 393,900
2015-10-27 $111.03 $111.30 $110.45 $110.82 $45.43 161,684
2015-10-26 $111.53 $111.68 $110.38 $111.19 $45.58 231,480
2015-10-23 $113.37 $113.37 $111.22 $111.30 $45.63 374,060
2015-10-22 $112.33 $113.49 $112.13 $113.27 $46.44 216,756
2015-10-21 $112.62 $113.19 $111.97 $112.05 $45.94 252,334
2015-10-20 $111.89 $112.76 $111.71 $112.42 $46.09 121,598
2015-10-19 $111.71 $112.12 $110.99 $112.12 $45.96 238,376
2015-10-16 $111.79 $112.53 $111.54 $111.91 $45.88 330,082
2015-10-15 $110.19 $111.87 $110.04 $111.78 $45.83 337,762
2015-10-14 $110.12 $110.79 $109.96 $110.02 $45.10 199,962
2015-10-13 $110.11 $110.70 $110.04 $110.15 $45.16 191,412
2015-10-12 $109.64 $110.94 $109.64 $110.42 $45.27 197,598
2015-10-09 $110.10 $110.10 $109.16 $109.51 $44.89 207,888
2015-10-08 $108.49 $110.09 $108.20 $109.93 $45.07 267,744
2015-10-07 $109.00 $109.16 $108.37 $108.53 $44.49 275,768
2015-10-06 $109.62 $109.62 $108.30 $108.74 $44.58 337,588
2015-10-05 $108.59 $109.76 $108.15 $109.67 $44.96 637,054
2015-10-02 $107.09 $108.17 $106.55 $108.17 $44.35 250,932
2015-10-01 $108.22 $108.22 $105.94 $106.73 $43.75 504,206
2015-09-30 $106.47 $107.99 $106.22 $107.89 $44.23 400,124
2015-09-29 $106.16 $106.64 $105.62 $105.99 $43.45 249,594
2015-09-28 $106.32 $107.04 $105.88 $106.01 $43.46 437,728
2015-09-25 $105.85 $107.50 $105.25 $106.53 $43.67 365,456
2015-09-24 $105.18 $106.49 $105.09 $106.40 $43.27 288,886
2015-09-23 $105.42 $105.72 $105.09 $105.41 $42.86 300,192
2015-09-22 $105.81 $106.42 $104.99 $105.28 $42.81 224,554
2015-09-21 $106.35 $107.12 $106.12 $106.53 $43.32 304,754
2015-09-18 $106.08 $107.21 $105.57 $106.08 $43.14 518,798
2015-09-17 $105.39 $108.08 $105.28 $106.77 $43.42 331,746
2015-09-16 $104.45 $105.63 $104.31 $105.39 $42.86 258,828
2015-09-15 $103.80 $104.48 $103.25 $104.37 $42.44 188,484
2015-09-14 $103.53 $104.35 $103.53 $103.78 $42.20 190,032
2015-09-11 $102.43 $103.50 $102.13 $103.49 $42.08 207,294
2015-09-10 $102.86 $103.72 $102.42 $102.67 $41.75 265,246
2015-09-09 $104.41 $104.64 $102.79 $102.95 $41.86 692,200
2015-09-08 $103.06 $104.15 $103.06 $104.15 $42.35 367,034
2015-09-04 $102.83 $102.83 $101.68 $101.98 $41.47 216,640
2015-09-03 $103.17 $103.92 $103.04 $103.54 $42.10 118,696
2015-09-02 $103.83 $103.83 $102.20 $102.94 $41.86 295,904
2015-09-01 $104.76 $104.76 $102.47 $102.87 $41.83 606,814
2015-08-31 $107.19 $107.40 $104.91 $105.74 $43.00 844,636
2015-08-28 $107.58 $107.73 $106.16 $107.41 $43.68 244,652
2015-08-27 $107.10 $107.68 $106.27 $107.68 $43.79 571,538
2015-08-26 $105.60 $106.55 $104.39 $106.31 $43.23 214,422
2015-08-25 $108.52 $109.92 $104.51 $104.57 $42.52 436,538
2015-08-24 $110.73 $110.73 $107.30 $107.45 $43.69 610,054
2015-08-21 $112.76 $113.08 $111.70 $111.85 $45.48 210,510
2015-08-20 $113.41 $114.46 $112.90 $113.21 $46.04 273,758
2015-08-19 $113.28 $114.32 $112.77 $114.02 $46.37 249,340
2015-08-18 $113.75 $113.78 $113.24 $113.59 $46.19 377,404

iShares U.S. Utilities ETF (IDU) News Headlines

Recent iShares U.S. Utilities ETF (IDU) News
Similar Companies to iShares U.S. Utilities ETF (IDU) 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.