BTC iShares Core MSCI EAFE ETF (IEFA) Exchange: BATS

Data as of April 23, 2024

$73.44 ($0.26) 0.36%

BTC iShares Core MSCI EAFE ETF - Daily Information
Click for more stock information on BTC iShares Core MSCI EAFE ETF.
Daily Information Data
Date April 23, 2024
Open $73.15
Previous Close $73.44
High $73.58
Low $72.97
Adjusted Open $73.15
Previous Adjusted Close $73.44
Adjusted High $73.58
Adjusted Low $72.97

About BTC iShares Core MSCI EAFE ETF (IEFA)

The Fund seeks to track the investment results of the MSCI EAFE IMI Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”) as an equity benchmark for international stock performance. The Underlying Index is designed to measure large-, mid- and small-capitalization equity market performance and includes stocks from Europe, Australasia and the Far East and, as of July 31, 2019, consisted of securities from the following 21 developed market countries or regions: Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and industrials industries or sectors. 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 will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for BTC iShares Core MSCI EAFE ETF (IEFA)

Date Open High Low Close Adj.Close Volume
2024-04-05 $73.15 $73.58 $72.97 $73.44 $73.44 9,047,264
2024-04-04 $74.34 $74.34 $73.13 $73.18 $73.18 7,985,474
2024-04-03 $73.25 $73.91 $73.25 $73.80 $73.80 7,478,421
2024-04-02 $73.29 $73.38 $73.13 $73.37 $73.37 8,100,083
2024-04-01 $74.11 $74.23 $73.73 $73.89 $73.89 7,186,747
2024-03-28 $74.13 $74.33 $74.10 $74.22 $74.22 9,090,972
2024-03-27 $74.10 $74.43 $74.05 $74.43 $74.43 7,348,461
2024-03-26 $74.16 $74.23 $73.94 $73.96 $73.96 9,437,443
2024-03-25 $73.76 $74.10 $73.76 $73.84 $73.84 8,627,481
2024-03-22 $74.11 $74.18 $73.92 $73.98 $73.98 8,579,530
2024-03-21 $74.25 $74.36 $74.13 $74.17 $74.17 7,712,064
2024-03-20 $73.36 $74.25 $73.32 $74.18 $74.18 9,611,435
2024-03-19 $73.25 $73.61 $73.13 $73.40 $73.40 8,155,682
2024-03-18 $73.53 $73.53 $73.22 $73.29 $73.29 8,638,024
2024-03-15 $73.41 $73.48 $73.06 $73.30 $73.30 13,007,649
2024-03-14 $73.82 $73.84 $72.97 $73.26 $73.26 12,486,060
2024-03-13 $73.72 $73.96 $73.67 $73.78 $73.78 6,692,646
2024-03-12 $73.35 $73.81 $73.07 $73.81 $73.81 6,455,898
2024-03-11 $73.17 $73.26 $72.89 $73.23 $73.23 7,949,208
2024-03-08 $74.16 $74.24 $73.58 $73.68 $73.68 9,262,966
2024-03-07 $73.59 $74.01 $73.55 $73.90 $73.90 6,822,618
2024-03-06 $72.98 $73.29 $72.88 $73.07 $73.07 11,538,292
2024-03-05 $72.37 $72.61 $71.97 $72.16 $72.16 8,813,964
2024-03-04 $72.23 $72.45 $72.18 $72.31 $72.31 11,302,625
2024-03-01 $72.12 $72.55 $71.82 $72.50 $72.50 8,342,804
2024-02-29 $71.99 $72.10 $71.46 $71.80 $71.80 7,887,817
2024-02-28 $71.57 $71.73 $71.51 $71.60 $71.60 8,482,453
2024-02-27 $71.87 $72.09 $71.84 $72.03 $72.03 5,301,635
2024-02-26 $71.96 $71.99 $71.69 $71.84 $71.84 6,250,435
2024-02-23 $71.93 $72.05 $71.82 $71.93 $71.93 6,505,904
2024-02-22 $71.67 $71.89 $71.55 $71.85 $71.85 7,965,928
2024-02-21 $70.90 $71.12 $70.76 $71.08 $71.08 9,239,701
2024-02-20 $71.20 $71.27 $70.85 $71.05 $71.05 7,521,405
2024-02-16 $70.68 $71.07 $70.53 $70.77 $70.77 7,993,978
2024-02-15 $70.22 $70.69 $70.21 $70.68 $70.68 9,119,438
2024-02-14 $69.57 $69.93 $69.53 $69.91 $69.91 9,028,032
2024-02-13 $69.45 $69.54 $68.88 $69.12 $69.12 10,031,121
2024-02-12 $70.05 $70.44 $70.05 $70.22 $70.22 6,279,225
2024-02-09 $69.85 $70.12 $69.70 $70.11 $70.11 6,378,554
2024-02-08 $69.85 $69.90 $69.63 $69.85 $69.85 13,847,086
2024-02-07 $70.01 $70.08 $69.81 $69.96 $69.96 6,645,660
2024-02-06 $69.56 $70.02 $69.53 $70.00 $70.00 8,012,343
2024-02-05 $69.54 $69.72 $69.20 $69.57 $69.57 7,418,815
2024-02-02 $70.00 $70.03 $69.66 $69.98 $69.98 7,944,437
2024-02-01 $70.04 $70.58 $69.88 $70.55 $70.55 14,525,731
2024-01-31 $70.50 $70.74 $69.76 $69.87 $69.87 11,637,402
2024-01-30 $70.22 $70.30 $69.95 $70.21 $70.21 6,674,445
2024-01-29 $69.89 $70.40 $69.79 $70.32 $70.32 7,975,508
2024-01-26 $69.97 $70.10 $69.86 $69.94 $69.94 7,086,951
2024-01-25 $69.64 $69.65 $69.29 $69.63 $69.63 9,069,800
2024-01-24 $69.84 $69.89 $69.43 $69.45 $69.45 7,621,018
2024-01-23 $68.79 $68.97 $68.61 $68.95 $68.95 8,279,494
2024-01-22 $69.09 $69.32 $69.00 $69.13 $69.13 8,533,678
2024-01-19 $68.53 $68.89 $68.28 $68.89 $68.89 7,225,850
2024-01-18 $68.43 $68.75 $68.28 $68.75 $68.75 8,461,923
2024-01-17 $67.88 $68.16 $67.64 $68.14 $68.14 9,759,414
2024-01-16 $69.16 $69.23 $68.66 $68.80 $68.80 10,475,733
2024-01-12 $70.19 $70.43 $69.90 $70.03 $70.03 7,062,527
2024-01-11 $69.94 $70.02 $69.12 $69.74 $69.74 7,859,029
2024-01-10 $69.59 $69.88 $69.56 $69.77 $69.77 7,674,172
2024-01-09 $69.37 $69.51 $69.25 $69.38 $69.38 6,206,069
2024-01-08 $69.32 $69.96 $69.29 $69.96 $69.96 7,822,319
2024-01-05 $69.06 $69.80 $68.99 $69.20 $69.20 7,229,187
2024-01-04 $69.01 $69.51 $69.01 $69.19 $69.19 7,027,898
2024-01-03 $68.88 $69.20 $68.67 $69.01 $69.01 7,783,657
2024-01-02 $69.64 $69.91 $69.48 $69.58 $69.58 9,527,327
2023-12-29 $70.39 $70.58 $70.18 $70.35 $70.35 7,727,481
2023-12-28 $70.48 $70.66 $70.27 $70.33 $70.33 8,587,189
2023-12-27 $70.14 $70.51 $70.11 $70.47 $70.47 7,137,519
2023-12-26 $69.91 $70.17 $69.76 $70.08 $70.08 5,142,640
2023-12-22 $69.87 $69.98 $69.58 $69.80 $69.80 7,607,188
2023-12-21 $69.29 $69.73 $69.15 $69.73 $69.73 9,082,166
2023-12-20 $69.26 $69.44 $68.50 $68.54 $68.54 10,995,148
2023-12-19 $69.98 $70.24 $69.98 $70.19 $69.21 7,043,933
2023-12-18 $69.69 $69.75 $69.39 $69.57 $68.60 7,719,529
2023-12-15 $69.76 $69.89 $69.38 $69.39 $68.42 8,283,318
2023-12-14 $69.93 $70.35 $69.78 $70.08 $69.10 11,589,693
2023-12-13 $68.52 $69.54 $68.19 $69.48 $69.48 7,296,318
2023-12-12 $68.26 $68.46 $68.02 $68.44 $68.44 6,907,587
2023-12-11 $68.15 $68.42 $68.09 $68.35 $68.35 7,026,268
2023-12-08 $67.86 $68.33 $67.85 $68.25 $68.25 8,136,780
2023-12-07 $67.85 $68.26 $67.59 $68.05 $68.05 9,721,539
2023-12-06 $68.17 $68.31 $67.70 $67.72 $67.72 8,276,107
2023-12-05 $67.53 $67.73 $67.37 $67.51 $67.51 7,593,801
2023-12-04 $67.59 $67.88 $67.47 $67.71 $67.71 9,911,475
2023-12-01 $67.50 $68.32 $67.46 $68.26 $68.26 11,388,463
2023-11-30 $67.59 $67.72 $67.31 $67.55 $67.55 10,333,144
2023-11-29 $67.68 $67.91 $67.48 $67.64 $67.64 7,057,647
2023-11-28 $67.31 $67.70 $67.19 $67.48 $67.48 5,623,545
2023-11-27 $67.48 $67.54 $67.30 $67.44 $67.44 7,275,068
2023-11-24 $67.35 $67.68 $67.34 $67.67 $67.67 4,195,015
2023-11-22 $67.08 $67.16 $66.77 $67.14 $67.14 6,628,955
2023-11-21 $67.22 $67.28 $66.88 $66.99 $66.99 5,995,870
2023-11-20 $66.92 $67.33 $66.91 $67.25 $67.25 5,844,826
2023-11-17 $66.72 $67.01 $66.61 $66.99 $66.99 5,444,172
2023-11-16 $66.06 $66.33 $65.88 $66.07 $66.07 6,095,244
2023-11-15 $66.34 $66.54 $66.17 $66.24 $66.24 8,244,073
2023-11-14 $65.73 $66.39 $65.73 $66.30 $66.30 12,201,982
2023-11-13 $64.18 $64.68 $64.07 $64.60 $64.60 6,254,809
2023-11-10 $64.13 $64.48 $63.66 $64.44 $64.44 6,479,506
2023-11-09 $64.74 $64.88 $64.11 $64.12 $64.12 9,373,595
2023-11-08 $64.22 $64.41 $63.95 $64.12 $64.12 7,609,054
2023-11-07 $64.15 $64.36 $64.01 $64.23 $64.23 7,374,695
2023-11-06 $64.91 $64.97 $64.50 $64.66 $64.66 6,465,371
2023-11-03 $64.90 $65.20 $64.78 $65.00 $65.00 10,378,239
2023-11-02 $64.05 $64.26 $63.85 $64.24 $64.24 11,479,698
2023-11-01 $62.50 $62.97 $62.33 $62.94 $62.94 12,395,676
2023-10-31 $62.22 $62.42 $62.02 $62.36 $62.36 10,009,062
2023-10-30 $61.97 $62.14 $61.72 $62.11 $62.11 12,261,856
2023-10-27 $61.90 $61.95 $61.15 $61.30 $61.30 11,698,377
2023-10-26 $61.72 $61.86 $61.24 $61.47 $61.47 14,513,779
2023-10-25 $62.16 $62.38 $61.80 $61.85 $61.85 13,211,392
2023-10-24 $62.16 $62.43 $62.06 $62.40 $62.40 8,420,368
2023-10-23 $61.75 $62.42 $61.51 $62.02 $62.02 9,942,662
2023-10-20 $62.34 $62.47 $61.98 $61.99 $61.99 13,703,557
2023-10-19 $62.92 $63.24 $62.45 $62.58 $62.58 11,134,526
2023-10-18 $63.65 $63.72 $63.01 $63.10 $63.10 9,786,249
2023-10-17 $63.64 $64.49 $63.62 $64.23 $64.23 8,876,541
2023-10-16 $63.84 $64.24 $63.74 $64.20 $64.20 7,028,551
2023-10-13 $64.13 $64.29 $63.58 $63.73 $63.73 6,724,608
2023-10-12 $64.98 $65.01 $64.13 $64.36 $64.36 6,893,023
2023-10-11 $65.04 $65.13 $64.56 $64.92 $64.92 7,905,332
2023-10-10 $64.51 $64.95 $64.45 $64.71 $64.71 8,300,327
2023-10-09 $63.33 $63.88 $63.25 $63.78 $63.78 6,813,794
2023-10-06 $63.12 $64.08 $62.75 $63.95 $63.95 9,736,075
2023-10-05 $63.07 $63.34 $62.85 $63.27 $63.27 8,555,178
2023-10-04 $62.72 $62.74 $62.14 $62.66 $62.66 10,097,253
2023-10-03 $62.81 $62.99 $62.38 $62.59 $62.59 17,348,972
2023-10-02 $63.97 $64.00 $63.23 $63.40 $63.40 13,100,559
2023-09-29 $65.14 $65.14 $64.22 $64.35 $64.35 13,543,802
2023-09-28 $64.11 $64.73 $64.01 $64.56 $64.56 10,981,152
2023-09-27 $64.41 $64.44 $63.62 $64.04 $64.04 9,908,862
2023-09-26 $64.52 $64.70 $64.11 $64.15 $64.15 12,393,378
2023-09-25 $64.78 $65.07 $64.62 $65.01 $65.01 8,048,353
2023-09-22 $65.60 $65.83 $65.24 $65.30 $65.30 8,349,840
2023-09-21 $65.71 $65.84 $65.23 $65.27 $65.27 7,611,733
2023-09-20 $66.77 $67.11 $66.29 $66.30 $66.30 8,737,926
2023-09-19 $66.53 $66.64 $66.30 $66.48 $66.48 5,963,314
2023-09-18 $66.38 $66.48 $66.14 $66.39 $66.39 6,216,057
2023-09-15 $66.96 $67.16 $66.62 $66.67 $66.67 8,100,472
2023-09-14 $66.52 $66.90 $66.47 $66.86 $66.86 8,203,348
2023-09-13 $66.09 $66.24 $65.86 $65.99 $65.99 5,156,698
2023-09-12 $66.15 $66.45 $66.12 $66.22 $66.22 4,327,807
2023-09-11 $66.37 $66.56 $66.19 $66.51 $66.51 5,220,882
2023-09-08 $65.84 $66.03 $65.73 $65.81 $65.81 5,892,185
2023-09-07 $65.93 $66.07 $65.71 $65.92 $65.92 6,286,214
2023-09-06 $66.29 $66.42 $65.91 $66.15 $66.15 5,951,919
2023-09-05 $66.73 $66.75 $66.30 $66.31 $66.31 5,345,129
2023-09-01 $67.49 $67.54 $66.68 $66.90 $66.90 6,163,279
2023-08-31 $67.18 $67.22 $66.71 $66.91 $66.91 8,170,100
2023-08-30 $67.23 $67.44 $67.02 $67.15 $67.15 8,687,779
2023-08-29 $66.21 $67.21 $66.13 $67.17 $67.17 7,040,864
2023-08-28 $66.13 $66.38 $66.05 $66.34 $66.34 6,093,918
2023-08-25 $65.64 $65.90 $65.08 $65.66 $65.66 7,006,981
2023-08-24 $65.80 $66.00 $65.19 $65.22 $65.22 6,603,234
2023-08-23 $65.71 $66.25 $65.68 $66.12 $66.12 6,579,250
2023-08-22 $65.84 $65.86 $65.37 $65.43 $65.43 7,249,121
2023-08-21 $65.47 $65.60 $65.16 $65.53 $65.53 7,550,442
2023-08-18 $64.85 $65.42 $64.82 $65.30 $65.30 6,452,362
2023-08-17 $66.01 $66.07 $65.24 $65.35 $65.35 8,119,617
2023-08-16 $66.13 $66.39 $65.79 $65.81 $65.81 6,620,856
2023-08-15 $66.78 $66.80 $66.21 $66.31 $66.31 6,382,277
2023-08-14 $66.79 $67.22 $66.60 $67.16 $67.16 6,810,327
2023-08-11 $67.45 $67.68 $67.30 $67.42 $67.42 6,621,458
2023-08-10 $68.35 $68.73 $67.82 $67.88 $67.88 7,710,526
2023-08-09 $67.76 $67.90 $67.52 $67.65 $67.65 6,147,809
2023-08-08 $67.33 $67.68 $67.14 $67.64 $67.64 5,898,766
2023-08-07 $67.96 $68.10 $67.65 $68.08 $68.08 4,923,858
2023-08-04 $67.68 $68.21 $67.45 $67.52 $67.52 6,201,681
2023-08-03 $66.95 $67.48 $66.91 $67.30 $67.30 7,486,736
2023-08-02 $67.92 $68.00 $67.40 $67.50 $67.50 6,202,332
2023-08-01 $68.93 $69.11 $68.59 $68.76 $68.76 6,499,913
2023-07-31 $69.63 $69.82 $69.52 $69.55 $69.55 8,336,156
2023-07-28 $69.61 $69.85 $69.45 $69.58 $69.58 4,736,315
2023-07-27 $69.83 $69.83 $69.03 $69.12 $69.12 6,053,199
2023-07-26 $68.76 $69.49 $68.74 $69.28 $69.28 8,272,814
2023-07-25 $68.83 $69.20 $68.82 $69.08 $69.08 5,358,216
2023-07-24 $68.83 $69.08 $68.78 $68.93 $68.93 5,316,121
2023-07-21 $69.13 $69.19 $68.93 $69.11 $69.11 6,923,149
2023-07-20 $69.23 $69.40 $68.90 $69.02 $69.02 10,000,281
2023-07-19 $69.48 $69.60 $69.22 $69.41 $69.41 11,705,726
2023-07-18 $69.08 $69.47 $69.01 $69.37 $69.37 8,135,634
2023-07-17 $68.69 $69.01 $68.56 $68.93 $68.93 5,707,822
2023-07-14 $69.35 $69.38 $68.97 $68.99 $68.99 4,494,878
2023-07-13 $69.22 $69.50 $69.16 $69.40 $69.40 5,639,497
2023-07-12 $67.94 $68.42 $67.85 $68.33 $68.33 6,972,191
2023-07-11 $66.72 $67.06 $66.56 $67.05 $67.05 5,290,110
2023-07-10 $66.10 $66.45 $66.08 $66.42 $66.42 5,733,284
2023-07-07 $65.79 $66.51 $65.73 $66.23 $66.23 6,318,854
2023-07-06 $65.78 $65.81 $65.25 $65.64 $65.64 7,018,012
2023-07-05 $67.07 $67.09 $66.71 $66.78 $66.78 7,849,666
2023-07-03 $67.51 $67.65 $67.41 $67.54 $67.54 5,012,095
2023-06-30 $67.39 $67.60 $67.29 $67.50 $67.50 10,413,392
2023-06-29 $66.53 $66.75 $66.48 $66.73 $66.73 5,280,025
2023-06-28 $66.79 $66.98 $66.65 $66.84 $66.84 7,018,675
2023-06-27 $66.38 $66.81 $66.20 $66.75 $66.75 6,143,541
2023-06-26 $66.18 $66.35 $66.13 $66.20 $66.20 6,859,109
2023-06-23 $66.09 $66.33 $66.03 $66.16 $66.16 6,376,230
2023-06-22 $67.18 $67.34 $67.11 $67.26 $67.26 4,643,446
2023-06-21 $67.48 $67.91 $67.37 $67.67 $67.67 8,146,549
2023-06-20 $67.71 $67.83 $67.43 $67.57 $67.57 5,909,385
2023-06-16 $68.96 $68.96 $68.47 $68.48 $68.48 7,516,514
2023-06-15 $67.94 $68.69 $67.88 $68.61 $68.61 6,048,853
2023-06-14 $68.17 $68.34 $67.58 $67.95 $67.95 7,766,298
2023-06-13 $67.72 $67.88 $67.60 $67.72 $67.72 6,675,120
2023-06-12 $67.01 $67.13 $66.86 $67.11 $67.11 5,749,521
2023-06-09 $66.83 $66.91 $66.67 $66.77 $66.77 9,231,502
2023-06-08 $66.45 $66.85 $66.35 $66.81 $66.81 8,773,068
2023-06-07 $66.56 $66.75 $66.10 $66.12 $66.12 12,369,275
2023-06-06 $67.62 $68.08 $67.58 $68.06 $66.76 9,380,188
2023-06-05 $67.81 $67.85 $67.45 $67.48 $66.19 14,396,862
2023-06-02 $67.89 $68.02 $67.73 $67.88 $66.59 15,319,618
2023-06-01 $66.43 $67.08 $66.35 $67.00 $65.72 10,515,841
2023-05-31 $66.07 $66.16 $65.54 $66.03 $64.77 11,965,887
2023-05-30 $67.16 $67.18 $66.51 $66.69 $65.42 8,319,382
2023-05-26 $67.01 $67.41 $66.98 $67.34 $67.34 5,989,651
2023-05-25 $66.80 $66.85 $66.46 $66.73 $66.73 9,634,380
2023-05-24 $67.19 $67.19 $66.79 $66.83 $66.83 8,275,625
2023-05-23 $68.25 $68.33 $67.81 $67.83 $67.83 6,409,665
2023-05-22 $68.73 $68.95 $68.69 $68.82 $68.82 5,902,690
2023-05-19 $68.69 $68.97 $68.63 $68.81 $68.81 6,393,837
2023-05-18 $68.39 $68.44 $68.05 $68.41 $68.41 5,153,374
2023-05-17 $68.36 $68.62 $68.09 $68.54 $68.54 12,400,576
2023-05-16 $68.59 $68.70 $68.24 $68.27 $68.27 6,448,844
2023-05-15 $68.64 $68.95 $68.54 $68.91 $68.91 7,621,457
2023-05-12 $68.65 $68.67 $68.15 $68.37 $68.37 7,276,015
2023-05-11 $68.33 $68.51 $68.03 $68.49 $68.49 9,221,868
2023-05-10 $68.93 $68.93 $68.28 $68.69 $68.69 6,006,576
2023-05-09 $68.54 $68.92 $68.50 $68.80 $68.80 10,600,495
2023-05-08 $69.20 $69.23 $68.98 $69.10 $69.10 5,240,264
2023-05-05 $68.42 $69.17 $68.36 $69.05 $69.05 5,099,768
2023-05-04 $68.00 $68.31 $67.84 $68.07 $68.07 8,928,405
2023-05-03 $68.27 $68.72 $68.18 $68.19 $68.19 7,908,311
2023-05-02 $68.04 $68.08 $67.59 $68.00 $68.00 7,458,372
2023-05-01 $68.85 $69.02 $68.66 $68.70 $68.70 14,845,199
2023-04-28 $68.30 $68.80 $68.23 $68.77 $68.77 8,629,980
2023-04-27 $68.32 $68.81 $68.16 $68.80 $68.80 5,619,513
2023-04-26 $68.34 $68.39 $67.84 $67.95 $67.95 7,038,430
2023-04-25 $68.61 $68.64 $67.95 $67.95 $67.95 6,755,136
2023-04-24 $68.77 $68.96 $68.74 $68.95 $68.95 5,846,090
2023-04-21 $68.52 $68.80 $68.20 $68.75 $68.75 6,684,393
2023-04-20 $68.29 $68.59 $68.24 $68.46 $68.46 10,771,348
2023-04-19 $68.28 $68.49 $68.27 $68.40 $68.40 6,058,805
2023-04-18 $68.64 $68.72 $68.47 $68.65 $68.65 5,749,336
2023-04-17 $68.25 $68.33 $67.97 $68.33 $68.33 7,204,568
2023-04-14 $68.67 $68.85 $68.14 $68.40 $68.40 7,248,960
2023-04-13 $68.38 $68.74 $68.30 $68.71 $68.71 6,546,845
2023-04-12 $68.00 $68.13 $67.59 $67.80 $67.80 12,534,767
2023-04-11 $67.30 $67.49 $67.24 $67.35 $67.35 6,360,734
2023-04-10 $66.71 $67.15 $66.61 $67.12 $67.12 5,393,625
2023-04-06 $66.88 $67.34 $66.77 $67.17 $67.17 8,182,674
2023-04-05 $67.00 $67.15 $66.64 $66.90 $66.90 6,329,360
2023-04-04 $67.42 $67.63 $67.21 $67.39 $67.39 12,402,631
2023-04-03 $67.03 $67.41 $66.93 $67.40 $67.40 11,239,108
2023-03-31 $66.75 $67.02 $66.69 $66.85 $66.85 27,716,538
2023-03-30 $66.56 $66.64 $66.39 $66.54 $66.54 6,069,164
2023-03-29 $65.61 $65.83 $65.49 $65.78 $65.78 11,437,941
2023-03-28 $64.92 $65.12 $64.81 $65.00 $65.00 8,743,796
2023-03-27 $64.81 $65.02 $64.62 $64.95 $64.95 7,594,943
2023-03-24 $64.12 $64.43 $63.77 $64.36 $64.36 8,830,090
2023-03-23 $65.15 $65.53 $64.31 $64.63 $64.63 12,711,308
2023-03-22 $64.90 $65.68 $64.53 $64.56 $64.56 8,420,213
2023-03-21 $64.76 $64.91 $64.47 $64.82 $64.82 5,690,459
2023-03-20 $63.59 $64.09 $63.48 $63.92 $63.92 9,589,201
2023-03-17 $63.16 $63.27 $62.69 $62.92 $62.92 10,067,526
2023-03-16 $62.45 $63.70 $62.39 $63.66 $63.66 14,121,205
2023-03-15 $62.39 $62.85 $61.94 $62.77 $62.77 18,201,925
2023-03-14 $64.52 $64.75 $64.23 $64.74 $64.74 9,863,592
2023-03-13 $63.64 $64.43 $63.53 $63.89 $63.89 20,656,896
2023-03-10 $65.04 $65.22 $64.32 $64.36 $64.36 16,367,156
2023-03-09 $65.67 $65.86 $64.94 $65.04 $65.04 10,483,738
2023-03-08 $65.38 $65.72 $65.22 $65.53 $65.53 10,493,847
2023-03-07 $66.22 $66.24 $65.09 $65.19 $65.19 10,628,104
2023-03-06 $66.31 $66.56 $66.21 $66.32 $66.32 11,111,902
2023-03-03 $65.88 $66.48 $65.68 $66.45 $66.45 8,165,807
2023-03-02 $64.96 $65.55 $64.92 $65.49 $65.49 6,771,237
2023-03-01 $65.54 $65.68 $65.15 $65.41 $65.41 9,151,709
2023-02-28 $65.35 $65.47 $65.03 $65.03 $65.03 8,722,063
2023-02-27 $65.43 $65.63 $65.28 $65.51 $65.51 8,182,458
2023-02-24 $64.71 $64.92 $64.44 $64.72 $64.72 9,236,601
2023-02-23 $65.73 $65.85 $65.18 $65.79 $65.79 9,133,741
2023-02-22 $65.63 $65.77 $65.27 $65.42 $65.42 12,670,763
2023-02-21 $66.11 $66.29 $65.74 $65.80 $65.80 5,371,180
2023-02-17 $66.09 $66.61 $65.95 $66.55 $66.55 5,899,172
2023-02-16 $66.13 $66.77 $66.05 $66.38 $66.38 7,312,677
2023-02-15 $66.19 $66.69 $66.13 $66.67 $66.67 7,048,561
2023-02-14 $66.57 $67.29 $66.38 $66.99 $66.99 10,604,197
2023-02-13 $66.31 $66.89 $66.24 $66.87 $66.87 6,709,626
2023-02-10 $66.31 $66.34 $65.94 $66.21 $66.21 6,989,284
2023-02-09 $67.42 $67.44 $66.42 $66.57 $66.57 7,758,928
2023-02-08 $66.79 $66.85 $66.32 $66.43 $66.43 6,833,739
2023-02-07 $66.00 $66.93 $65.83 $66.83 $66.83 11,108,094
2023-02-06 $66.35 $66.46 $65.95 $66.28 $66.28 9,405,516
2023-02-03 $67.00 $67.54 $66.84 $66.97 $66.97 9,761,109
2023-02-02 $67.98 $68.00 $67.26 $67.70 $67.70 11,042,929
2023-02-01 $67.08 $67.97 $66.55 $67.70 $67.70 11,108,143
2023-01-31 $66.58 $67.11 $66.41 $67.07 $67.07 13,265,152
2023-01-30 $66.94 $67.22 $66.72 $66.72 $66.72 7,818,811
2023-01-27 $66.91 $67.34 $66.83 $67.17 $67.17 7,944,037
2023-01-26 $67.33 $67.38 $66.76 $67.29 $67.29 8,742,800
2023-01-25 $66.61 $67.27 $66.52 $67.25 $67.25 7,181,386
2023-01-24 $66.52 $66.94 $66.29 $66.84 $66.84 6,064,138
2023-01-23 $66.33 $66.91 $66.27 $66.86 $66.86 10,212,193
2023-01-20 $65.93 $66.61 $65.81 $66.61 $66.61 21,762,676
2023-01-19 $65.89 $66.14 $65.63 $65.99 $65.99 37,402,974
2023-01-18 $67.21 $67.26 $66.11 $66.13 $66.13 36,813,493
2023-01-17 $66.40 $66.64 $66.18 $66.36 $66.36 10,991,425
2023-01-13 $65.51 $66.15 $65.47 $66.12 $66.12 11,048,048
2023-01-12 $65.41 $65.90 $64.72 $65.82 $65.82 14,760,379
2023-01-11 $64.63 $64.85 $64.46 $64.85 $64.85 10,079,473
2023-01-10 $64.14 $64.37 $63.94 $64.33 $64.33 11,576,425
2023-01-09 $64.43 $64.78 $64.16 $64.19 $64.19 11,605,301
2023-01-06 $62.71 $63.95 $62.32 $63.91 $63.91 8,420,098
2023-01-05 $62.33 $62.56 $62.18 $62.31 $62.31 8,251,217
2023-01-04 $63.01 $63.16 $62.60 $62.97 $62.97 11,743,702
2023-01-03 $62.44 $62.75 $61.89 $62.17 $62.17 12,716,120
2022-12-30 $61.96 $62.15 $61.58 $61.64 $61.64 20,477,879
2022-12-29 $62.01 $62.44 $61.95 $62.28 $62.28 8,186,063
2022-12-28 $62.10 $62.26 $61.26 $61.28 $61.28 9,302,035
2022-12-27 $61.97 $62.17 $61.77 $61.95 $61.95 8,445,970
2022-12-23 $61.55 $61.92 $61.38 $61.86 $61.86 7,459,207
2022-12-22 $61.87 $61.87 $61.08 $61.63 $61.63 10,433,015
2022-12-21 $61.85 $62.28 $61.77 $62.08 $62.08 10,109,849
2022-12-20 $61.39 $61.77 $61.26 $61.48 $61.48 11,067,947
2022-12-19 $61.62 $61.69 $61.10 $61.26 $61.26 12,262,458
2022-12-16 $61.39 $61.71 $61.12 $61.42 $61.42 9,242,872
2022-12-15 $62.78 $62.83 $61.69 $61.91 $61.91 10,467,933
2022-12-14 $63.65 $64.08 $63.08 $63.51 $63.51 12,354,961
2022-12-13 $64.41 $64.50 $63.33 $63.58 $63.58 15,281,381
2022-12-12 $62.82 $63.00 $62.61 $62.96 $62.63 10,857,810
2022-12-09 $62.94 $63.30 $62.79 $62.85 $62.85 16,429,735
2022-12-08 $62.41 $62.83 $62.25 $62.78 $62.78 15,342,987
2022-12-07 $62.50 $62.69 $62.20 $62.45 $62.45 11,115,239
2022-12-06 $62.90 $62.99 $62.20 $62.46 $62.46 9,776,825
2022-12-05 $63.40 $63.57 $62.58 $62.78 $62.78 10,092,960
2022-12-02 $63.05 $63.83 $63.05 $63.65 $63.65 12,893,916
2022-12-01 $63.74 $63.91 $63.30 $63.64 $63.64 12,935,161
2022-11-30 $62.41 $63.24 $61.80 $63.05 $63.05 15,265,897
2022-11-29 $61.94 $62.30 $61.81 $61.97 $61.97 7,629,269
2022-11-28 $62.27 $62.56 $61.75 $61.80 $61.80 10,439,893
2022-11-25 $62.44 $62.76 $62.38 $62.65 $62.65 5,800,165
2022-11-23 $61.76 $62.42 $61.70 $62.31 $62.31 6,824,833
2022-11-22 $61.15 $61.63 $61.06 $61.60 $61.60 8,618,471
2022-11-21 $60.68 $60.89 $60.50 $60.76 $60.76 12,089,480
2022-11-18 $61.37 $61.38 $61.02 $61.20 $61.20 9,932,345
2022-11-17 $60.37 $61.13 $60.35 $61.09 $61.09 15,791,265
2022-11-16 $61.36 $61.44 $60.95 $61.12 $61.12 19,823,820
2022-11-15 $61.83 $61.96 $60.74 $61.29 $61.29 23,033,877
2022-11-14 $61.06 $61.43 $60.88 $60.88 $60.88 12,809,924
2022-11-11 $60.95 $61.68 $60.70 $61.57 $61.57 10,644,631
2022-11-10 $59.44 $60.37 $59.16 $60.35 $60.35 21,692,696
2022-11-09 $57.54 $57.93 $57.12 $57.13 $57.13 13,990,548
2022-11-08 $57.66 $58.29 $57.52 $57.97 $57.97 14,115,372
2022-11-07 $57.30 $57.53 $57.06 $57.28 $57.28 14,075,325
2022-11-04 $56.50 $57.12 $56.18 $57.04 $57.04 18,889,381
2022-11-03 $54.67 $55.19 $54.60 $54.92 $54.92 20,218,288
2022-11-02 $56.28 $57.05 $55.41 $55.41 $55.41 24,502,150
2022-11-01 $56.83 $56.89 $55.95 $56.21 $56.21 14,860,610
2022-10-31 $55.64 $55.84 $55.55 $55.72 $55.72 15,970,412
2022-10-28 $55.69 $56.25 $55.52 $56.25 $56.25 11,899,661
2022-10-27 $56.06 $56.51 $55.71 $55.73 $55.73 15,407,147
2022-10-26 $55.77 $56.66 $55.71 $56.21 $56.21 12,742,819
2022-10-25 $54.88 $55.75 $54.86 $55.68 $55.68 10,956,176
2022-10-24 $54.31 $54.70 $53.99 $54.44 $54.44 14,755,755
2022-10-21 $53.05 $54.52 $52.83 $54.48 $54.48 20,163,094
2022-10-20 $53.75 $54.32 $53.40 $53.53 $53.53 14,556,112
2022-10-19 $53.82 $54.03 $53.29 $53.61 $53.61 11,394,095
2022-10-18 $54.77 $54.79 $53.94 $54.33 $54.33 14,503,134
2022-10-17 $53.81 $54.19 $53.79 $53.94 $53.94 16,540,234
2022-10-14 $53.81 $53.93 $52.58 $52.64 $52.64 15,213,670
2022-10-13 $51.46 $53.71 $51.34 $53.46 $53.46 19,070,949
2022-10-12 $52.37 $52.68 $52.23 $52.35 $52.35 12,149,941
2022-10-11 $52.82 $53.41 $52.40 $52.55 $52.55 15,850,275
2022-10-10 $53.41 $53.45 $52.82 $53.13 $53.13 13,093,499
2022-10-07 $54.03 $54.12 $53.26 $53.48 $53.48 12,048,407
2022-10-06 $54.66 $54.93 $54.28 $54.32 $54.32 12,001,455
2022-10-05 $54.98 $55.57 $54.61 $55.24 $55.24 14,000,172
2022-10-04 $55.14 $55.97 $55.13 $55.95 $55.95 18,259,303
2022-10-03 $53.25 $53.97 $53.00 $53.74 $53.74 16,454,408
2022-09-30 $52.72 $53.35 $52.61 $52.67 $52.67 48,895,724
2022-09-29 $52.72 $52.90 $52.13 $52.84 $52.84 18,304,587
2022-09-28 $52.22 $53.67 $52.07 $53.55 $53.55 23,602,594
2022-09-27 $52.94 $53.20 $51.98 $52.32 $52.32 52,109,673
2022-09-26 $52.95 $53.44 $52.43 $52.68 $52.68 22,033,779
2022-09-23 $54.00 $54.09 $53.13 $53.51 $53.51 16,120,013
2022-09-22 $55.72 $55.80 $55.07 $55.32 $55.32 15,877,910
2022-09-21 $56.19 $56.65 $55.45 $55.49 $55.49 14,811,298
2022-09-20 $56.39 $56.54 $55.89 $56.20 $56.20 17,045,426
2022-09-19 $56.41 $57.25 $56.38 $57.19 $57.19 11,910,157
2022-09-16 $56.88 $57.22 $56.71 $57.04 $57.04 11,016,124
2022-09-15 $57.46 $57.95 $57.26 $57.36 $57.36 9,195,665
2022-09-14 $57.83 $58.12 $57.55 $57.88 $57.88 9,061,820
2022-09-13 $58.63 $58.96 $57.62 $57.68 $57.68 8,767,206
2022-09-12 $59.70 $60.03 $59.62 $59.75 $59.75 9,604,994
2022-09-09 $58.60 $59.01 $58.54 $58.98 $58.98 7,796,553
2022-09-08 $56.84 $57.57 $56.72 $57.49 $57.49 12,348,356
2022-09-07 $56.49 $57.43 $56.44 $57.40 $57.40 15,937,217
2022-09-06 $57.34 $57.44 $56.73 $56.91 $56.91 12,000,355
2022-09-02 $57.91 $58.35 $56.90 $57.08 $57.08 8,960,272
2022-09-01 $57.41 $57.55 $56.88 $57.47 $57.47 17,168,221
2022-08-31 $58.70 $58.90 $58.28 $58.29 $58.29 11,244,664
2022-08-30 $59.50 $59.54 $58.53 $58.69 $58.69 10,855,314
2022-08-29 $58.93 $59.30 $58.86 $59.06 $59.06 11,446,600
2022-08-26 $60.78 $60.87 $59.14 $59.16 $59.16 6,657,360
2022-08-25 $60.26 $60.80 $60.16 $60.78 $60.78 6,502,415
2022-08-24 $59.79 $60.33 $59.74 $60.13 $60.13 6,742,862
2022-08-23 $59.81 $60.49 $59.79 $60.03 $60.03 6,092,967
2022-08-22 $60.35 $60.38 $59.83 $59.97 $59.97 8,829,819
2022-08-19 $61.31 $61.40 $60.91 $61.05 $61.05 7,231,054
2022-08-18 $62.11 $62.13 $61.74 $61.93 $61.93 6,027,086
2022-08-17 $62.09 $62.47 $61.80 $62.14 $62.14 7,636,751
2022-08-16 $62.36 $62.79 $62.32 $62.69 $62.69 7,606,546
2022-08-15 $62.61 $62.77 $62.45 $62.69 $62.69 10,068,765
2022-08-12 $62.71 $63.13 $62.54 $63.10 $63.10 5,736,056
2022-08-11 $62.93 $63.12 $62.55 $62.64 $62.64 9,910,758
2022-08-10 $62.57 $62.88 $62.33 $62.64 $62.64 7,253,879
2022-08-09 $61.48 $61.62 $61.11 $61.21 $61.21 7,009,008
2022-08-08 $61.92 $62.11 $61.45 $61.55 $61.55 8,404,758
2022-08-05 $61.08 $61.49 $60.99 $61.39 $61.39 6,702,637
2022-08-04 $61.65 $61.97 $61.58 $61.88 $61.88 6,115,979
2022-08-03 $61.42 $61.64 $61.05 $61.54 $61.54 7,223,772
2022-08-02 $61.58 $61.79 $61.11 $61.12 $61.12 7,689,139
2022-08-01 $62.08 $62.42 $61.86 $62.12 $62.12 9,606,635
2022-07-29 $61.37 $62.09 $61.17 $62.05 $62.05 13,118,622
2022-07-28 $60.82 $61.31 $60.44 $61.23 $61.23 10,573,396
2022-07-27 $60.06 $60.92 $59.84 $60.83 $60.83 8,541,510
2022-07-26 $59.81 $59.90 $59.46 $59.47 $59.47 9,921,539
2022-07-25 $60.34 $60.40 $60.00 $60.29 $60.29 11,551,230
2022-07-22 $60.25 $60.62 $59.63 $59.87 $59.87 7,520,380
2022-07-21 $59.23 $60.05 $59.16 $60.01 $60.01 9,713,533
2022-07-20 $59.54 $59.69 $59.03 $59.28 $59.28 8,864,009
2022-07-19 $59.17 $59.69 $59.11 $59.64 $59.64 11,973,293
2022-07-18 $58.67 $58.82 $58.02 $58.14 $58.14 14,805,134
2022-07-15 $57.40 $57.85 $57.09 $57.82 $57.82 10,421,633
2022-07-14 $56.55 $57.01 $56.11 $56.93 $56.93 13,001,731
2022-07-13 $57.10 $57.98 $56.99 $57.74 $57.74 10,087,911
2022-07-12 $57.64 $58.23 $57.64 $57.77 $57.77 14,783,277
2022-07-11 $57.98 $58.15 $57.73 $57.77 $57.77 9,010,804
2022-07-08 $58.54 $58.94 $58.28 $58.77 $58.77 7,557,639
2022-07-07 $58.25 $58.63 $58.18 $58.63 $58.63 8,515,417
2022-07-06 $57.65 $57.88 $57.28 $57.76 $57.76 11,555,666
2022-07-05 $57.06 $57.71 $56.86 $57.70 $57.70 15,912,719
2022-07-01 $58.10 $58.94 $57.87 $58.93 $58.93 10,944,848
2022-06-30 $58.03 $58.89 $57.82 $58.85 $58.85 19,608,289
2022-06-29 $59.42 $59.51 $59.04 $59.10 $59.10 11,921,576
2022-06-28 $60.26 $60.47 $59.34 $59.37 $59.37 22,898,661
2022-06-27 $59.97 $60.21 $59.72 $59.79 $59.79 10,922,989
2022-06-24 $59.11 $60.07 $59.06 $60.03 $60.03 13,169,189
2022-06-23 $58.30 $58.40 $57.72 $58.34 $58.34 12,018,030
2022-06-22 $58.14 $58.93 $58.04 $58.43 $58.43 18,122,266
2022-06-21 $58.94 $59.13 $58.75 $58.78 $58.78 14,666,004
2022-06-17 $58.16 $58.41 $57.60 $57.91 $57.91 16,758,776
2022-06-16 $58.01 $58.54 $57.74 $58.14 $58.14 18,614,974
2022-06-15 $58.97 $59.76 $58.23 $59.42 $59.42 18,511,098
2022-06-14 $58.90 $59.05 $57.83 $58.32 $58.32 22,626,186
2022-06-13 $59.43 $59.67 $58.78 $58.91 $58.91 20,348,894
2022-06-10 $61.30 $61.40 $60.78 $60.95 $60.95 12,612,837
2022-06-09 $63.52 $63.62 $62.45 $62.47 $62.47 9,063,212
2022-06-08 $65.34 $65.63 $65.09 $65.13 $63.77 6,805,950
2022-06-07 $65.21 $66.08 $65.11 $66.04 $64.66 10,502,433
2022-06-06 $66.31 $66.47 $65.72 $65.89 $64.51 7,332,792
2022-06-03 $65.77 $65.90 $65.42 $65.59 $64.22 7,959,426
2022-06-02 $65.77 $66.59 $65.50 $66.59 $65.20 9,580,532
2022-06-01 $66.32 $66.34 $65.02 $65.24 $63.88 11,049,112
2022-05-31 $66.13 $66.35 $65.76 $65.90 $64.52 15,043,474
2022-05-27 $65.97 $66.30 $65.91 $66.28 $64.90 10,578,818
2022-05-26 $64.92 $65.67 $64.89 $65.53 $64.16 8,614,855
2022-05-25 $64.33 $65.08 $64.30 $64.77 $63.42 11,471,706
2022-05-24 $64.73 $64.98 $64.34 $64.77 $63.42 21,050,473
2022-05-23 $64.56 $65.09 $64.46 $64.93 $63.57 16,992,159
2022-05-20 $64.24 $64.24 $63.08 $63.86 $62.53 11,384,546
2022-05-19 $62.75 $63.81 $62.75 $63.45 $62.13 15,267,182
2022-05-18 $63.77 $63.87 $62.71 $62.83 $61.52 14,561,509
2022-05-17 $64.14 $64.37 $63.82 $64.32 $62.98 14,882,755
2022-05-16 $62.82 $63.42 $62.59 $63.12 $61.80 12,963,810
2022-05-13 $62.29 $63.10 $62.25 $63.08 $61.76 19,193,200
2022-05-12 $61.17 $61.93 $60.85 $61.35 $60.07 29,531,320
2022-05-11 $62.10 $62.83 $61.43 $61.50 $60.22 47,398,830
2022-05-10 $62.51 $62.55 $61.40 $61.86 $60.57 34,746,104
2022-05-09 $62.23 $62.28 $61.29 $61.43 $60.15 27,632,554
2022-05-06 $63.58 $63.78 $62.99 $63.37 $62.05 21,722,901
2022-05-05 $65.21 $65.27 $63.54 $64.04 $62.70 21,262,255
2022-05-04 $65.12 $66.29 $64.31 $66.15 $64.77 23,387,600
2022-05-03 $65.00 $65.31 $64.84 $65.09 $63.73 19,407,883
2022-05-02 $64.48 $64.91 $63.88 $64.59 $63.24 28,281,888
2022-04-29 $65.81 $66.20 $64.76 $64.81 $63.46 21,123,877
2022-04-28 $65.11 $65.72 $64.52 $65.64 $64.27 14,591,797
2022-04-27 $64.63 $65.10 $64.29 $64.66 $63.31 21,860,486
2022-04-26 $65.72 $65.76 $64.37 $64.39 $63.05 17,073,957
2022-04-25 $65.87 $66.30 $65.34 $66.22 $64.84 22,690,260
2022-04-22 $67.60 $67.60 $66.50 $66.54 $65.15 15,346,591
2022-04-21 $69.06 $69.16 $67.55 $67.69 $66.28 20,042,726
2022-04-20 $68.44 $68.59 $68.17 $68.36 $66.93 14,373,232
2022-04-19 $67.26 $67.97 $67.25 $67.94 $66.52 22,505,041
2022-04-18 $67.67 $68.10 $67.50 $67.64 $66.23 10,731,461
2022-04-14 $68.46 $68.56 $67.97 $68.05 $66.63 10,784,639
2022-04-13 $67.55 $68.34 $67.55 $68.32 $66.89 9,738,427
2022-04-12 $68.17 $68.30 $67.39 $67.52 $66.11 11,539,071
2022-04-11 $68.48 $68.61 $67.97 $68.02 $66.60 9,713,602
2022-04-08 $68.52 $69.03 $68.41 $68.75 $67.31 9,301,602
2022-04-07 $68.72 $68.99 $68.21 $68.79 $67.35 16,378,670
2022-04-06 $68.70 $69.01 $68.28 $68.65 $67.22 13,539,839
2022-04-05 $70.12 $70.32 $69.37 $69.58 $68.13 9,540,174
2022-04-04 $70.11 $70.52 $70.01 $70.46 $68.99 13,884,966
2022-04-01 $70.01 $70.20 $69.68 $70.20 $68.73 9,757,097
2022-03-31 $70.27 $70.46 $69.46 $69.51 $68.06 14,460,181
2022-03-30 $70.77 $70.99 $70.44 $70.69 $69.21 13,387,472
2022-03-29 $71.07 $71.23 $70.42 $71.02 $69.53 15,886,613
2022-03-28 $69.28 $69.53 $68.95 $69.51 $68.06 16,652,782
2022-03-25 $69.63 $69.83 $69.24 $69.70 $68.24 14,539,300
2022-03-24 $69.35 $69.67 $69.15 $69.64 $68.19 8,715,806
2022-03-23 $69.25 $69.53 $69.06 $69.07 $67.63 12,754,219
2022-03-22 $69.78 $70.14 $69.73 $70.06 $68.60 7,446,300
2022-03-21 $69.64 $69.77 $69.03 $69.35 $67.90 9,438,961
2022-03-18 $68.59 $69.89 $68.45 $69.81 $68.35 14,756,866
2022-03-17 $68.29 $69.27 $68.21 $69.09 $67.65 12,728,797
2022-03-16 $67.60 $68.62 $66.98 $68.57 $67.14 14,948,584
2022-03-15 $65.93 $66.37 $65.65 $66.27 $64.89 14,688,038
2022-03-14 $66.14 $66.49 $65.51 $65.65 $64.28 14,882,940
2022-03-11 $66.32 $66.38 $64.96 $65.03 $63.67 18,277,218
2022-03-10 $65.60 $66.13 $65.33 $65.66 $64.29 16,857,308
2022-03-09 $65.79 $66.93 $65.49 $66.52 $65.13 18,245,678
2022-03-08 $63.94 $65.09 $63.03 $63.88 $62.55 28,263,713
2022-03-07 $64.88 $65.03 $63.01 $63.26 $61.94 32,943,387
2022-03-04 $65.47 $65.58 $64.81 $65.39 $64.02 18,874,551
2022-03-03 $68.33 $68.39 $67.09 $67.35 $65.94 13,967,708
2022-03-02 $68.28 $68.83 $68.03 $68.63 $67.20 15,931,730
2022-03-01 $68.98 $69.20 $67.41 $67.81 $66.39 18,205,516
2022-02-28 $69.14 $70.14 $68.96 $69.29 $67.84 16,700,800
2022-02-25 $69.45 $70.54 $69.34 $70.50 $69.03 13,282,660
2022-02-24 $67.21 $68.91 $67.01 $68.77 $67.33 22,603,606
2022-02-23 $71.01 $71.01 $69.57 $69.72 $68.26 12,956,176
2022-02-22 $70.49 $70.87 $69.83 $70.27 $68.80 13,918,951
2022-02-18 $71.48 $71.66 $70.95 $71.13 $69.65 11,729,480
2022-02-17 $72.14 $72.16 $71.43 $71.51 $70.02 11,571,514
2022-02-16 $72.12 $72.80 $72.05 $72.64 $71.12 9,593,811
2022-02-15 $71.93 $72.42 $71.84 $72.39 $70.88 9,656,696
2022-02-14 $71.19 $71.27 $70.53 $71.05 $69.57 15,252,407
2022-02-11 $72.57 $72.84 $71.30 $71.51 $70.02 15,825,818
2022-02-10 $72.47 $73.60 $72.44 $72.59 $71.07 12,167,913
2022-02-09 $73.32 $73.53 $73.23 $73.51 $71.98 10,409,180
2022-02-08 $71.96 $72.42 $71.76 $72.34 $70.83 8,829,485
2022-02-07 $71.93 $72.33 $71.83 $71.96 $70.46 10,099,937
2022-02-04 $71.61 $72.20 $71.38 $71.86 $70.36 16,447,971
2022-02-03 $72.23 $72.43 $71.72 $71.73 $70.23 11,616,765
2022-02-02 $72.99 $73.02 $72.55 $72.93 $71.41 10,415,530
2022-02-01 $72.10 $72.32 $71.58 $72.32 $70.81 13,850,918
2022-01-31 $70.61 $71.69 $70.57 $71.61 $70.12 18,326,600
2022-01-28 $69.85 $70.55 $69.45 $70.55 $69.08 31,487,572
2022-01-27 $70.76 $71.10 $70.05 $70.27 $68.80 17,430,238
2022-01-26 $71.86 $71.95 $70.35 $70.78 $69.30 22,284,169
2022-01-25 $70.52 $71.43 $69.99 $70.97 $69.49 19,401,400
2022-01-24 $70.83 $71.42 $69.49 $71.39 $69.90 31,595,008
2022-01-21 $72.92 $73.00 $72.14 $72.17 $70.66 14,713,845
2022-01-20 $73.82 $74.17 $73.06 $73.13 $71.60 13,663,541
2022-01-19 $74.01 $74.13 $73.48 $73.53 $71.99 15,352,526
2022-01-18 $73.87 $74.04 $73.46 $73.65 $72.11 13,419,767
2022-01-14 $74.63 $74.95 $74.32 $74.79 $73.23 12,230,051
2022-01-13 $75.72 $75.72 $74.80 $74.88 $73.32 11,323,878
2022-01-12 $75.18 $75.51 $75.11 $75.46 $73.88 13,050,863
2022-01-11 $73.97 $74.72 $73.74 $74.66 $73.10 9,859,589
2022-01-10 $73.75 $73.91 $73.22 $73.85 $72.31 14,781,670
2022-01-07 $74.35 $74.72 $74.06 $74.61 $73.05 8,954,082
2022-01-06 $74.55 $74.78 $74.22 $74.39 $72.84 12,028,355
2022-01-05 $75.79 $75.85 $74.85 $74.87 $73.31 12,741,080
2022-01-04 $75.57 $75.73 $75.30 $75.48 $73.90 8,945,464
2022-01-03 $75.08 $75.11 $74.71 $75.06 $73.49 12,331,627
2021-12-31 $74.74 $74.96 $74.56 $74.64 $73.08 11,243,336
2021-12-30 $74.84 $75.01 $74.61 $74.67 $73.11 8,118,475
2021-12-29 $74.92 $75.06 $74.78 $74.97 $73.29 7,459,533
2021-12-28 $74.92 $75.18 $74.91 $74.96 $73.29 6,578,940
2021-12-27 $74.39 $74.89 $74.34 $74.86 $73.19 6,935,256
2021-12-23 $73.99 $74.48 $73.94 $74.31 $72.65 8,838,508
2021-12-22 $73.14 $73.92 $73.07 $73.88 $72.23 8,775,271
2021-12-21 $72.74 $73.18 $72.64 $73.15 $71.52 10,780,426
2021-12-20 $72.11 $72.38 $71.90 $72.36 $70.75 18,748,052
2021-12-17 $72.98 $73.10 $72.49 $72.52 $70.90 17,254,081
2021-12-16 $73.85 $73.88 $73.25 $73.45 $71.81 19,498,292
2021-12-15 $72.70 $73.45 $72.33 $73.42 $71.78 17,609,634
2021-12-14 $72.58 $72.83 $72.17 $72.46 $70.84 11,450,491
2021-12-13 $73.30 $73.35 $72.79 $72.85 $71.22 13,231,800
2021-12-10 $74.86 $74.95 $74.60 $74.89 $71.96 6,369,740
2021-12-09 $74.92 $74.94 $74.69 $74.76 $71.83 9,101,873
2021-12-08 $75.29 $75.44 $75.10 $75.37 $72.42 7,991,098
2021-12-07 $74.62 $75.24 $74.62 $75.23 $72.28 10,549,769
2021-12-06 $73.48 $73.78 $73.21 $73.67 $70.79 9,868,835
2021-12-03 $73.58 $73.66 $72.60 $73.03 $70.17 25,881,369
2021-12-02 $72.93 $73.56 $72.81 $73.36 $70.49 18,105,645
2021-12-01 $73.87 $74.20 $72.44 $72.47 $69.63 23,571,054
2021-11-30 $73.39 $73.61 $72.24 $72.98 $70.12 23,772,733
2021-11-29 $73.74 $73.80 $73.20 $73.53 $70.65 11,496,985
2021-11-26 $73.70 $73.80 $72.89 $73.15 $70.29 10,770,673
2021-11-24 $74.59 $75.11 $74.53 $75.10 $72.16 7,692,346
2021-11-23 $75.62 $75.86 $75.25 $75.66 $72.70 6,646,860
2021-11-22 $76.16 $76.37 $75.76 $75.77 $72.80 7,235,408
2021-11-19 $76.50 $76.56 $76.21 $76.25 $73.26 9,545,769
2021-11-18 $76.82 $76.94 $76.53 $76.94 $73.93 7,832,220
2021-11-17 $76.77 $76.89 $76.66 $76.84 $73.83 8,785,285
2021-11-16 $77.09 $77.17 $76.91 $76.91 $73.90 5,794,259
2021-11-15 $77.49 $77.49 $77.07 $77.12 $74.10 5,398,291
2021-11-12 $77.13 $77.31 $77.00 $77.30 $74.27 4,598,381
2021-11-11 $76.96 $77.04 $76.79 $76.83 $73.82 4,529,915
2021-11-10 $77.23 $77.34 $76.47 $76.57 $73.57 7,218,713
2021-11-09 $77.75 $77.83 $77.32 $77.54 $74.50 7,396,477
2021-11-08 $77.78 $77.91 $77.65 $77.76 $74.72 6,509,260
2021-11-05 $77.62 $77.73 $77.41 $77.71 $74.67 9,194,825
2021-11-04 $77.55 $77.60 $77.31 $77.58 $74.54 7,539,048
2021-11-03 $77.02 $77.70 $76.86 $77.64 $74.60 11,742,368
2021-11-02 $76.98 $77.14 $76.95 $77.01 $73.99 5,249,392
2021-11-01 $76.94 $77.26 $76.81 $77.24 $74.22 6,736,868
2021-10-29 $76.34 $76.55 $76.20 $76.51 $73.51 10,923,130
2021-10-28 $76.63 $77.01 $76.55 $76.96 $73.95 5,510,889
2021-10-27 $76.51 $76.62 $76.16 $76.16 $73.18 6,775,025
2021-10-26 $76.82 $76.82 $76.39 $76.51 $73.51 7,463,026
2021-10-25 $76.32 $76.48 $76.10 $76.34 $73.35 5,830,984
2021-10-22 $76.39 $76.66 $76.18 $76.48 $73.49 5,957,277
2021-10-21 $75.99 $76.21 $75.92 $76.08 $73.10 8,414,602
2021-10-20 $76.24 $76.53 $76.16 $76.43 $73.44 6,396,778
2021-10-19 $76.08 $76.30 $75.96 $76.21 $73.23 4,989,642
2021-10-18 $75.48 $75.76 $75.36 $75.72 $72.75 6,057,292
2021-10-15 $75.86 $76.06 $75.76 $76.02 $73.04 6,075,727
2021-10-14 $75.38 $75.49 $75.21 $75.44 $72.49 7,245,786
2021-10-13 $74.29 $74.74 $74.14 $74.66 $71.74 9,136,273
2021-10-12 $73.99 $74.14 $73.75 $73.88 $70.99 5,871,152
2021-10-11 $74.23 $74.46 $73.82 $73.83 $70.94 7,577,660
2021-10-08 $74.29 $74.33 $73.94 $74.07 $71.17 7,472,666
2021-10-07 $73.93 $74.40 $73.89 $74.09 $71.19 9,288,749
2021-10-06 $72.83 $73.58 $72.63 $73.56 $70.68 19,661,913
2021-10-05 $73.73 $74.32 $73.63 $74.08 $71.18 7,227,315
2021-10-04 $74.19 $74.24 $73.32 $73.66 $70.78 17,426,960
2021-10-01 $74.25 $74.58 $73.74 $74.37 $71.46 12,532,677
2021-09-30 $74.56 $74.68 $74.01 $74.25 $71.34 11,121,575
2021-09-29 $74.86 $74.91 $74.39 $74.48 $71.56 8,579,940
2021-09-28 $75.22 $75.24 $74.45 $74.69 $71.77 11,529,863
2021-09-27 $76.26 $76.49 $76.14 $76.39 $73.40 6,395,815
2021-09-24 $76.41 $76.65 $76.37 $76.47 $73.48 5,128,095
2021-09-23 $76.99 $77.36 $76.93 $77.22 $74.20 6,016,744
2021-09-22 $76.33 $76.94 $76.28 $76.35 $73.36 9,986,293
2021-09-21 $76.23 $76.36 $75.87 $75.98 $73.00 8,986,568
2021-09-20 $75.03 $75.42 $74.62 $75.26 $72.31 11,247,986
2021-09-17 $77.25 $77.35 $76.43 $76.72 $73.72 10,328,163
2021-09-16 $77.46 $77.69 $77.25 $77.64 $74.60 7,927,186
2021-09-15 $77.53 $77.79 $77.33 $77.76 $74.72 8,892,800
2021-09-14 $78.15 $78.16 $77.53 $77.58 $74.54 5,666,748
2021-09-13 $78.04 $78.06 $77.66 $77.92 $74.87 8,015,845
2021-09-10 $78.06 $78.10 $77.30 $77.34 $74.31 8,089,610
2021-09-09 $77.57 $77.85 $77.40 $77.51 $74.47 6,236,633
2021-09-08 $77.86 $77.98 $77.42 $77.55 $74.51 5,451,691
2021-09-07 $78.25 $78.34 $78.15 $78.19 $75.13 5,072,322
2021-09-03 $77.94 $78.30 $77.83 $78.20 $75.14 5,386,653
2021-09-02 $77.82 $78.00 $77.73 $77.83 $74.78 7,273,342
2021-09-01 $77.40 $77.68 $77.32 $77.46 $74.43 5,502,535
2021-08-31 $76.96 $76.99 $76.65 $76.75 $73.74 6,584,468
2021-08-30 $76.78 $76.92 $76.70 $76.84 $73.83 6,085,146
2021-08-27 $76.11 $76.87 $76.08 $76.79 $73.78 6,007,747
2021-08-26 $76.22 $76.32 $75.96 $76.07 $73.09 6,311,984
2021-08-25 $76.35 $76.53 $76.22 $76.46 $73.47 7,070,066
2021-08-24 $76.21 $76.51 $76.12 $76.41 $73.42 7,716,145
2021-08-23 $75.89 $76.26 $75.86 $76.15 $73.17 5,634,792
2021-08-20 $74.96 $75.49 $74.87 $75.45 $72.50 5,339,605
2021-08-19 $74.99 $75.38 $74.92 $75.19 $72.25 6,010,054
2021-08-18 $76.21 $76.48 $75.91 $75.95 $72.98 5,274,365
2021-08-17 $76.19 $76.33 $75.80 $76.16 $73.18 6,742,228
2021-08-16 $76.75 $76.93 $76.48 $76.91 $73.90 5,546,278
2021-08-13 $77.10 $77.36 $77.06 $77.36 $74.33 3,662,041
2021-08-12 $76.81 $76.90 $76.63 $76.86 $73.85 5,376,544
2021-08-11 $76.85 $76.99 $76.73 $76.93 $73.92 4,684,220
2021-08-10 $76.25 $76.41 $76.21 $76.39 $73.40 4,634,664
2021-08-09 $76.28 $76.33 $76.14 $76.20 $73.22 3,371,684
2021-08-06 $76.44 $76.48 $76.17 $76.29 $73.30 4,556,553
2021-08-05 $76.56 $76.68 $76.50 $76.58 $73.58 5,838,653
2021-08-04 $76.53 $76.65 $76.20 $76.20 $73.22 4,157,264
2021-08-03 $76.30 $76.49 $75.96 $76.47 $73.48 5,838,635
2021-08-02 $76.18 $76.32 $75.82 $75.91 $72.94 8,664,030
2021-07-30 $75.73 $75.88 $75.40 $75.55 $72.59 6,771,030
2021-07-29 $76.07 $76.17 $75.96 $75.99 $73.01 4,369,373
2021-07-28 $75.18 $75.60 $75.03 $75.47 $72.51 7,196,137
2021-07-27 $75.05 $75.16 $74.77 $75.14 $72.20 8,409,234
2021-07-26 $75.17 $75.43 $75.15 $75.41 $72.46 8,100,877
2021-07-23 $75.26 $75.41 $75.09 $75.31 $72.36 4,492,018
2021-07-22 $75.00 $75.02 $74.56 $74.76 $71.83 5,872,923
2021-07-21 $74.04 $74.72 $74.01 $74.69 $71.77 8,313,046
2021-07-20 $72.84 $73.65 $72.72 $73.53 $70.65 13,189,701
2021-07-19 $73.21 $73.29 $72.61 $72.98 $70.12 16,112,994
2021-07-16 $74.91 $74.93 $74.23 $74.35 $71.44 15,459,235
2021-07-15 $74.94 $75.09 $74.63 $74.91 $71.98 7,912,044
2021-07-14 $75.79 $75.81 $75.54 $75.68 $72.72 5,623,674
2021-07-13 $75.63 $75.77 $75.37 $75.50 $72.54 6,006,145
2021-07-12 $75.61 $75.93 $75.51 $75.93 $72.96 7,054,332
2021-07-09 $75.03 $75.61 $74.99 $75.60 $72.64 7,888,041
2021-07-08 $74.07 $74.41 $73.84 $74.26 $71.35 9,736,910
2021-07-07 $75.22 $75.38 $74.87 $75.27 $72.32 7,414,440
2021-07-06 $75.40 $75.43 $74.63 $74.89 $71.96 5,972,998
2021-07-02 $75.10 $75.39 $74.92 $75.38 $72.43 5,719,280
2021-07-01 $74.90 $75.08 $74.70 $75.02 $72.08 8,095,353
2021-06-30 $74.79 $75.04 $74.58 $74.86 $71.93 8,743,102
2021-06-29 $75.59 $75.59 $75.34 $75.43 $72.48 3,512,845
2021-06-28 $75.61 $75.67 $75.29 $75.42 $72.47 9,900,955
2021-06-25 $75.88 $75.92 $75.71 $75.87 $72.90 3,773,325
2021-06-24 $75.53 $75.70 $75.46 $75.69 $72.73 4,534,934
2021-06-23 $75.36 $75.42 $74.88 $75.00 $72.06 5,890,567
2021-06-22 $75.19 $75.62 $75.03 $75.48 $72.52 7,917,834
2021-06-21 $74.76 $75.45 $74.63 $75.40 $72.45 8,243,557
2021-06-18 $74.66 $74.82 $74.33 $74.43 $71.52 9,299,536
2021-06-17 $76.03 $76.17 $75.59 $75.95 $72.98 7,122,846
2021-06-16 $77.12 $77.18 $76.29 $76.53 $73.53 7,076,606
2021-06-15 $77.07 $77.09 $76.88 $77.08 $74.06 5,914,022
2021-06-14 $76.90 $77.04 $76.79 $77.04 $74.02 4,387,036
2021-06-11 $76.82 $76.95 $76.61 $76.93 $73.92 5,308,592
2021-06-10 $76.62 $76.85 $76.51 $76.73 $73.73 8,149,049
2021-06-09 $77.80 $77.85 $77.55 $77.59 $73.51 7,890,129
2021-06-08 $78.00 $78.02 $77.70 $77.82 $73.73 5,792,433
2021-06-07 $77.80 $77.90 $77.68 $77.88 $73.78 6,829,366
2021-06-04 $77.45 $77.67 $77.37 $77.65 $73.57 5,571,409
2021-06-03 $76.93 $77.02 $76.69 $76.93 $72.88 6,559,534
2021-06-02 $77.23 $77.44 $77.10 $77.36 $73.29 8,008,060
2021-06-01 $77.41 $77.44 $76.99 $77.06 $73.01 7,192,795
2021-05-28 $76.81 $77.08 $76.75 $76.80 $72.76 9,286,235
2021-05-27 $76.60 $76.73 $76.40 $76.61 $72.58 7,020,900
2021-05-26 $76.44 $76.60 $76.32 $76.46 $72.44 4,747,897
2021-05-25 $76.72 $76.78 $76.38 $76.48 $72.46 9,756,412
2021-05-24 $76.25 $76.58 $76.19 $76.48 $72.46 4,768,841
2021-05-21 $76.15 $76.19 $75.77 $76.05 $72.05 6,339,853
2021-05-20 $75.48 $76.05 $75.41 $75.97 $71.97 6,575,391
2021-05-19 $74.67 $75.22 $74.31 $74.91 $70.97 8,063,130
2021-05-18 $75.99 $76.03 $75.60 $75.62 $71.64 6,345,069
2021-05-17 $75.15 $75.39 $75.03 $75.39 $71.42 7,165,882
2021-05-14 $75.00 $75.62 $74.97 $75.54 $71.57 8,882,534
2021-05-13 $73.83 $74.48 $73.78 $74.27 $70.36 10,515,392
2021-05-12 $74.49 $74.81 $73.60 $73.78 $69.90 12,336,558
2021-05-11 $74.63 $75.23 $74.56 $75.08 $71.13 10,328,031
2021-05-10 $76.71 $76.72 $76.00 $76.02 $72.02 7,958,004
2021-05-07 $75.74 $76.49 $75.66 $76.49 $72.46 11,091,514
2021-05-06 $75.06 $75.61 $74.81 $75.58 $71.60 6,617,580
2021-05-05 $74.85 $75.17 $74.64 $75.05 $71.10 8,163,500
2021-05-04 $74.37 $74.53 $73.66 $74.08 $70.18 9,683,605
2021-05-03 $74.86 $75.24 $74.78 $75.22 $71.26 10,172,333
2021-04-30 $74.85 $74.96 $74.08 $74.31 $70.40 9,208,802
2021-04-29 $75.50 $75.55 $74.82 $75.30 $71.34 7,477,909
2021-04-28 $75.02 $75.42 $74.93 $75.28 $71.32 7,637,346
2021-04-27 $74.96 $75.15 $74.87 $75.12 $71.16 8,383,390
2021-04-26 $75.26 $75.43 $75.24 $75.33 $71.37 10,228,134
2021-04-23 $74.78 $75.40 $74.73 $75.26 $71.30 7,098,221
2021-04-22 $74.92 $74.93 $74.33 $74.49 $70.57 10,591,304
2021-04-21 $73.81 $74.73 $73.78 $74.73 $70.80 6,838,065
2021-04-20 $74.49 $74.54 $73.81 $74.01 $70.12 8,293,677
2021-04-19 $75.55 $75.57 $75.13 $75.36 $71.40 9,325,542
2021-04-16 $75.19 $75.47 $75.06 $75.45 $71.48 7,081,510
2021-04-15 $74.77 $74.93 $74.70 $74.91 $70.97 4,950,440
2021-04-14 $74.30 $74.56 $74.23 $74.31 $70.40 6,644,334
2021-04-13 $73.94 $74.28 $73.87 $74.25 $70.34 5,566,586
2021-04-12 $73.87 $73.95 $73.67 $73.82 $69.94 6,094,406
2021-04-09 $73.96 $74.23 $73.87 $74.20 $70.30 8,041,135
2021-04-08 $73.93 $74.09 $73.76 $74.02 $70.13 6,687,442
2021-04-07 $73.46 $73.69 $73.39 $73.58 $69.71 5,187,249
2021-04-06 $73.34 $73.50 $73.21 $73.35 $69.49 10,112,073
2021-04-05 $73.62 $74.21 $73.48 $74.14 $70.24 7,315,169
2021-04-01 $72.50 $73.15 $72.44 $73.11 $69.26 7,296,850
2021-03-31 $72.11 $72.43 $72.04 $72.05 $68.26 14,808,269
2021-03-30 $72.13 $72.44 $72.01 $72.40 $68.59 7,864,440
2021-03-29 $72.38 $72.61 $72.13 $72.47 $68.66 7,894,653
2021-03-26 $72.09 $72.83 $72.09 $72.80 $68.97 8,502,000
2021-03-25 $71.27 $71.91 $71.12 $71.86 $68.08 6,932,479
2021-03-24 $71.51 $71.86 $71.34 $71.35 $67.60 8,147,642
2021-03-23 $72.24 $72.34 $71.64 $71.69 $67.92 8,190,081
2021-03-22 $72.68 $72.98 $72.56 $72.74 $68.91 10,014,676
2021-03-19 $72.55 $72.82 $72.11 $72.70 $68.88 9,534,860
2021-03-18 $72.77 $73.29 $72.52 $72.52 $68.71 7,916,366
2021-03-17 $72.52 $73.26 $72.41 $73.12 $69.27 7,614,942
2021-03-16 $72.83 $72.88 $72.65 $72.73 $68.90 8,061,124
2021-03-15 $72.44 $72.64 $72.00 $72.62 $68.80 8,270,370
2021-03-12 $71.92 $72.54 $71.87 $72.54 $68.72 6,341,613
2021-03-11 $72.13 $72.44 $71.97 $72.32 $68.52 8,830,122
2021-03-10 $71.88 $72.00 $71.55 $71.93 $68.15 7,006,600
2021-03-09 $71.36 $71.74 $71.30 $71.57 $67.81 9,420,308
2021-03-08 $70.53 $71.10 $70.41 $70.59 $66.88 11,469,237
2021-03-05 $70.88 $70.97 $69.84 $70.91 $67.18 10,270,807
2021-03-04 $71.20 $71.47 $70.02 $70.44 $66.74 15,694,324
2021-03-03 $71.38 $71.66 $71.04 $71.12 $67.38 9,671,909
2021-03-02 $71.54 $71.79 $71.34 $71.58 $67.82 7,785,568
2021-03-01 $71.18 $71.72 $71.14 $71.65 $67.88 11,270,965
2021-02-26 $71.12 $71.13 $70.28 $70.33 $66.63 16,710,045
2021-02-25 $72.68 $72.82 $71.16 $71.28 $67.53 12,053,334
2021-02-24 $71.85 $72.62 $71.68 $72.55 $68.73 7,374,553
2021-02-23 $72.07 $72.48 $71.46 $72.29 $68.49 8,983,320
2021-02-22 $72.19 $72.64 $72.12 $72.19 $68.39 7,723,160
2021-02-19 $72.40 $72.67 $72.25 $72.40 $68.59 8,598,412
2021-02-18 $72.01 $72.16 $71.60 $72.16 $68.36 4,881,580
2021-02-17 $72.45 $72.64 $72.16 $72.53 $68.72 5,812,894
2021-02-16 $73.06 $73.27 $72.86 $72.98 $69.14 5,367,073
2021-02-12 $71.88 $72.49 $71.87 $72.45 $68.64 5,383,306
2021-02-11 $72.03 $72.09 $71.72 $72.04 $68.25 4,836,336
2021-02-10 $72.03 $72.13 $71.31 $71.62 $67.85 5,957,078
2021-02-09 $71.54 $71.91 $71.48 $71.81 $68.03 6,421,890
2021-02-08 $71.49 $71.65 $71.29 $71.43 $67.67 7,387,440
2021-02-05 $70.82 $71.01 $70.58 $70.98 $67.25 7,665,655
2021-02-04 $70.17 $70.49 $70.07 $70.49 $66.78 9,305,003
2021-02-03 $70.28 $70.44 $70.06 $70.38 $66.68 5,907,775
2021-02-02 $69.90 $70.27 $69.72 $70.22 $66.52 5,996,340
2021-02-01 $69.47 $69.55 $69.14 $69.50 $65.84 10,522,996
2021-01-29 $69.27 $69.45 $68.29 $68.58 $64.97 13,328,215
2021-01-28 $69.79 $70.43 $69.71 $70.09 $66.40 10,386,709
2021-01-27 $69.88 $70.27 $69.29 $69.48 $65.83 12,444,302
2021-01-26 $71.15 $71.24 $70.90 $71.19 $67.45 5,448,745
2021-01-25 $70.59 $71.03 $70.17 $70.99 $67.26 14,441,914
2021-01-22 $70.91 $71.28 $70.88 $71.19 $67.45 6,414,636
2021-01-21 $71.52 $71.60 $71.08 $71.57 $67.81 10,215,634
2021-01-20 $71.05 $71.46 $70.95 $71.42 $67.66 9,014,586
2021-01-19 $71.00 $71.00 $70.65 $70.92 $67.19 8,651,042
2021-01-15 $70.63 $70.74 $70.01 $70.38 $66.68 8,485,020
2021-01-14 $71.18 $71.70 $71.18 $71.52 $67.76 20,416,893
2021-01-13 $71.05 $71.20 $70.88 $70.98 $67.25 8,439,446
2021-01-12 $70.80 $71.16 $70.56 $71.09 $67.35 11,783,398
2021-01-11 $70.43 $71.00 $70.41 $70.75 $67.03 5,801,804
2021-01-08 $71.64 $71.77 $71.01 $71.75 $67.98 6,949,992
2021-01-07 $70.94 $71.22 $70.91 $71.13 $67.39 6,964,111
2021-01-06 $70.37 $71.43 $70.34 $71.13 $67.39 14,787,265
2021-01-05 $69.70 $70.42 $69.69 $70.27 $66.57 9,754,546
2021-01-04 $70.44 $70.48 $69.21 $69.49 $65.84 16,828,069
2020-12-31 $69.68 $69.68 $68.99 $69.09 $65.46 15,952,753
2020-12-30 $69.93 $70.15 $69.67 $69.71 $66.04 6,934,598
2020-12-29 $69.94 $69.99 $69.48 $69.60 $65.94 7,561,938
2020-12-28 $69.18 $69.30 $69.01 $69.12 $65.48 4,675,260
2020-12-24 $68.61 $68.66 $68.40 $68.59 $64.98 10,223,189
2020-12-23 $68.37 $68.62 $68.30 $68.54 $64.94 5,761,539
2020-12-22 $67.77 $67.84 $67.55 $67.78 $64.22 5,876,402
2020-12-21 $67.10 $68.06 $66.88 $67.94 $64.37 8,170,273
2020-12-18 $69.08 $69.08 $68.67 $68.77 $65.15 6,165,170
2020-12-17 $69.21 $69.31 $69.05 $69.10 $65.47 6,413,229
2020-12-16 $68.42 $68.68 $68.22 $68.60 $64.99 5,773,405
2020-12-15 $67.92 $68.37 $67.77 $68.37 $64.77 4,862,391
2020-12-14 $68.05 $68.10 $67.56 $67.58 $64.03 7,254,373
2020-12-11 $67.92 $68.10 $67.69 $68.08 $63.92 5,712,734
2020-12-10 $67.84 $68.42 $67.82 $68.25 $64.08 11,359,590
2020-12-09 $68.58 $68.58 $67.80 $68.20 $64.03 11,811,501
2020-12-08 $67.81 $68.20 $67.80 $68.13 $63.97 6,545,403
2020-12-07 $67.98 $68.19 $67.79 $67.92 $63.77 6,679,639
2020-12-04 $68.37 $68.55 $68.32 $68.50 $64.31 6,971,683
2020-12-03 $68.05 $68.29 $67.84 $67.98 $63.83 6,654,059
2020-12-02 $67.50 $67.90 $67.43 $67.77 $63.63 6,434,787
2020-12-01 $67.41 $67.90 $67.35 $67.85 $63.70 9,692,895
2020-11-30 $67.47 $67.51 $66.24 $66.24 $62.19 13,851,144
2020-11-27 $67.44 $67.74 $67.39 $67.69 $63.55 2,801,512
2020-11-25 $66.94 $67.38 $66.78 $67.25 $63.14 7,122,483
2020-11-24 $66.98 $67.41 $66.87 $67.35 $63.23 7,019,362
2020-11-23 $66.65 $66.76 $66.14 $66.38 $62.32 7,995,583
2020-11-20 $66.20 $66.50 $66.13 $66.39 $62.33 6,228,974
2020-11-19 $65.74 $66.22 $65.59 $66.18 $62.14 14,716,518
2020-11-18 $66.18 $66.41 $65.70 $65.70 $61.69 7,361,139
2020-11-17 $65.91 $66.25 $65.75 $66.08 $62.04 5,611,356
2020-11-16 $66.19 $66.19 $65.80 $66.14 $62.10 8,581,163
2020-11-13 $64.82 $65.47 $64.82 $65.39 $61.39 7,902,820
2020-11-12 $64.80 $65.04 $64.29 $64.45 $60.51 5,643,264
2020-11-11 $65.29 $65.43 $65.11 $65.36 $61.37 6,174,442
2020-11-10 $64.83 $65.20 $64.68 $64.88 $60.92 8,644,642
2020-11-09 $65.59 $65.59 $64.34 $64.38 $60.45 11,152,989
2020-11-06 $62.66 $62.83 $62.45 $62.59 $58.77 6,625,119
2020-11-05 $62.32 $62.53 $62.05 $62.41 $58.60 8,539,391
2020-11-04 $60.55 $61.48 $60.35 $60.93 $57.21 13,430,031
2020-11-03 $59.95 $60.55 $59.91 $60.33 $56.64 8,429,584
2020-11-02 $58.76 $58.85 $58.42 $58.81 $55.22 9,159,174
2020-10-30 $58.16 $58.24 $57.71 $58.16 $54.61 19,916,356
2020-10-29 $58.19 $58.58 $57.87 $58.36 $54.79 8,893,385
2020-10-28 $58.56 $58.71 $58.08 $58.13 $54.58 19,367,065
2020-10-27 $60.23 $60.27 $59.82 $59.88 $56.22 10,003,814
2020-10-26 $60.70 $60.77 $59.99 $60.33 $56.64 7,801,548
2020-10-23 $61.46 $61.49 $61.12 $61.47 $57.71 4,617,464
2020-10-22 $61.04 $61.23 $60.70 $61.11 $57.38 6,694,689
2020-10-21 $61.29 $61.56 $61.06 $61.06 $57.33 5,403,392
2020-10-20 $61.43 $61.66 $61.31 $61.33 $57.58 8,433,759
2020-10-19 $61.59 $61.66 $60.95 $61.06 $57.33 7,200,029
2020-10-16 $61.20 $61.50 $61.13 $61.28 $57.54 6,973,908
2020-10-15 $60.56 $61.05 $60.51 $60.98 $57.25 7,804,277
2020-10-14 $62.03 $62.15 $61.68 $61.74 $57.97 5,536,329
2020-10-13 $62.01 $62.03 $61.70 $61.84 $58.06 5,312,527
2020-10-12 $62.31 $62.61 $62.26 $62.51 $58.69 4,389,047
2020-10-09 $62.06 $62.25 $61.97 $62.18 $58.38 8,680,303
2020-10-08 $61.66 $61.78 $61.56 $61.76 $57.99 5,756,826
2020-10-07 $61.31 $61.43 $61.12 $61.32 $57.57 15,321,382
2020-10-06 $61.52 $61.61 $60.74 $60.87 $57.15 7,093,538
2020-10-05 $61.04 $61.50 $61.02 $61.50 $57.74 4,264,321
2020-10-02 $59.91 $60.70 $59.89 $60.58 $56.88 7,649,383
2020-10-01 $60.58 $60.71 $60.32 $60.66 $56.95 10,322,366
2020-09-30 $60.34 $60.74 $60.11 $60.28 $56.60 12,753,984
2020-09-29 $60.62 $60.80 $60.33 $60.53 $56.83 7,727,980
2020-09-28 $60.48 $60.64 $60.39 $60.63 $56.93 8,784,560
2020-09-25 $59.03 $59.72 $58.82 $59.69 $56.04 11,790,100
2020-09-24 $59.39 $59.84 $59.07 $59.46 $55.83 8,324,339
2020-09-23 $60.37 $60.43 $59.47 $59.52 $55.88 8,202,401
2020-09-22 $60.10 $60.14 $59.51 $60.06 $56.39 7,569,206
2020-09-21 $60.02 $60.15 $59.43 $60.09 $56.42 10,175,269
2020-09-18 $61.96 $61.98 $61.42 $61.64 $57.87 5,530,930
2020-09-17 $61.61 $62.13 $61.60 $62.11 $58.31 7,393,839
2020-09-16 $62.15 $62.42 $61.89 $61.99 $58.20 5,403,182
2020-09-15 $62.20 $62.20 $61.82 $61.93 $58.15 5,664,301
2020-09-14 $61.77 $61.82 $61.50 $61.52 $57.76 3,928,759
2020-09-11 $61.32 $61.48 $60.93 $61.20 $57.46 7,950,996
2020-09-10 $61.60 $61.70 $60.56 $60.56 $56.86 10,985,998
2020-09-09 $61.16 $61.51 $61.02 $61.26 $57.52 6,465,816
2020-09-08 $60.16 $60.72 $59.98 $60.19 $56.51 9,527,130
2020-09-04 $61.10 $61.21 $59.82 $60.96 $57.24 11,807,847
2020-09-03 $62.05 $62.10 $60.57 $60.82 $57.10 12,467,248
2020-09-02 $61.91 $62.30 $61.65 $62.28 $58.47 8,149,347
2020-09-01 $61.43 $61.58 $61.19 $61.47 $57.71 4,998,332
2020-08-31 $61.71 $61.89 $61.37 $61.43 $57.68 7,495,680
2020-08-28 $61.70 $61.84 $61.42 $61.84 $58.06 5,802,694
2020-08-27 $62.05 $62.07 $61.14 $61.36 $57.61 5,439,209
2020-08-26 $61.61 $62.07 $61.56 $62.02 $58.23 5,563,116
2020-08-25 $61.88 $61.91 $61.27 $61.58 $57.82 7,409,690
2020-08-24 $61.64 $61.67 $61.30 $61.59 $57.83 4,294,017
2020-08-21 $60.41 $60.78 $60.29 $60.77 $57.06 4,572,250
2020-08-20 $60.65 $61.17 $60.61 $61.10 $57.37 5,665,957
2020-08-19 $61.80 $61.84 $61.17 $61.24 $57.50 6,441,457
2020-08-18 $61.77 $61.83 $61.33 $61.55 $57.79 6,147,305
2020-08-17 $61.33 $61.54 $61.33 $61.50 $57.74 6,194,745
2020-08-14 $60.97 $61.18 $60.88 $61.02 $57.29 7,309,208
2020-08-13 $61.63 $61.78 $61.23 $61.41 $57.65 7,774,581
2020-08-12 $61.54 $61.93 $61.46 $61.72 $57.95 35,837,817
2020-08-11 $61.20 $61.20 $60.34 $60.44 $56.75 7,887,944
2020-08-10 $60.04 $60.18 $59.83 $60.18 $56.50 5,782,509
2020-08-07 $59.67 $59.98 $59.56 $59.98 $56.32 6,552,858
2020-08-06 $59.94 $60.29 $59.75 $60.22 $56.54 6,883,052
2020-08-05 $60.32 $60.53 $60.05 $60.13 $56.46 5,866,571
2020-08-04 $59.24 $59.87 $59.24 $59.86 $56.20 6,012,861
2020-08-03 $58.94 $59.53 $58.85 $59.53 $55.89 6,887,172
2020-07-31 $59.28 $59.31 $58.03 $58.36 $54.79 16,530,986
2020-07-30 $59.06 $59.74 $58.62 $59.67 $56.02 6,902,328
2020-07-29 $60.12 $60.60 $60.03 $60.46 $56.77 6,990,631
2020-07-28 $59.95 $60.22 $59.86 $59.92 $56.26 5,671,259
2020-07-27 $60.04 $60.37 $59.99 $60.22 $56.54 4,236,336
2020-07-24 $59.43 $59.65 $59.31 $59.46 $55.83 6,294,580
2020-07-23 $60.14 $60.35 $59.64 $59.76 $56.11 6,433,311
2020-07-22 $60.12 $60.34 $60.02 $60.24 $56.56 5,354,602
2020-07-21 $60.26 $60.44 $60.05 $60.12 $56.45 4,850,964
2020-07-20 $59.66 $59.96 $59.47 $59.90 $56.24 3,684,936
2020-07-17 $59.42 $59.63 $59.26 $59.60 $55.96 4,246,665
2020-07-16 $59.33 $59.52 $59.18 $59.30 $55.68 5,960,762
2020-07-15 $59.86 $60.06 $59.49 $59.63 $55.99 6,403,197
2020-07-14 $58.24 $59.06 $58.19 $58.94 $55.34 7,810,391
2020-07-13 $58.83 $59.19 $58.08 $58.16 $54.61 10,350,815
2020-07-10 $58.22 $58.56 $58.00 $58.52 $54.94 6,644,585
2020-07-09 $58.53 $58.54 $57.55 $57.92 $54.38 6,327,160
2020-07-08 $58.14 $58.65 $58.04 $58.65 $55.07 7,487,218
2020-07-07 $58.44 $58.72 $58.13 $58.17 $54.62 5,041,770
2020-07-06 $58.92 $59.07 $58.68 $59.02 $55.41 9,670,576
2020-07-02 $58.21 $58.50 $57.96 $58.07 $54.52 7,501,961
2020-07-01 $57.12 $57.62 $57.10 $57.43 $53.92 11,378,654
2020-06-30 $56.89 $57.44 $56.82 $57.16 $53.67 19,499,753
2020-06-29 $57.13 $57.43 $56.83 $57.37 $53.86 11,485,137
2020-06-26 $57.55 $57.61 $56.79 $56.85 $53.38 13,034,754
2020-06-25 $56.93 $57.76 $56.69 $57.72 $54.19 10,873,957
2020-06-24 $57.72 $57.84 $56.76 $56.95 $53.47 10,725,266
2020-06-23 $58.72 $58.87 $58.34 $58.41 $54.84 7,128,331
2020-06-22 $57.76 $58.17 $57.57 $58.12 $54.57 6,545,486
2020-06-19 $58.22 $58.36 $57.32 $57.37 $53.86 9,518,251
2020-06-18 $57.59 $57.89 $57.44 $57.66 $54.14 7,507,594
2020-06-17 $58.21 $58.32 $57.82 $57.97 $54.43 8,295,545
2020-06-16 $58.17 $58.32 $57.13 $57.77 $54.24 12,165,958
2020-06-15 $55.74 $57.17 $55.56 $57.05 $53.56 11,342,650
2020-06-12 $57.99 $58.14 $56.67 $57.51 $53.34 12,247,797
2020-06-11 $58.13 $58.30 $56.38 $56.45 $52.36 39,550,413
2020-06-10 $60.12 $60.26 $59.52 $59.72 $55.39 11,347,936
2020-06-09 $59.64 $60.10 $59.54 $59.90 $55.56 8,796,639
2020-06-08 $60.30 $60.75 $59.93 $60.75 $56.35 25,405,071
2020-06-05 $60.14 $60.45 $59.87 $59.96 $55.61 24,426,623
2020-06-04 $58.86 $59.32 $58.80 $58.95 $54.68 37,681,654
2020-06-03 $58.60 $59.36 $58.54 $59.23 $54.94 12,121,269
2020-06-02 $57.67 $57.96 $57.58 $57.91 $53.71 10,832,877
2020-06-01 $56.53 $57.33 $56.44 $57.33 $53.17 9,767,260
2020-05-29 $56.11 $56.16 $55.45 $56.03 $51.97 20,448,062
2020-05-28 $56.38 $56.81 $56.19 $56.22 $52.15 15,359,148
2020-05-27 $55.75 $55.75 $55.13 $55.70 $51.66 12,110,120
2020-05-26 $55.15 $55.36 $55.02 $55.04 $51.05 10,846,857
2020-05-22 $53.38 $53.53 $53.14 $53.53 $49.65 8,767,923
2020-05-21 $54.04 $54.18 $53.45 $53.63 $49.74 10,206,658
2020-05-20 $54.12 $54.47 $54.02 $54.21 $50.28 13,304,735
2020-05-19 $53.46 $53.70 $53.11 $53.14 $49.29 13,887,757
2020-05-18 $53.02 $53.93 $53.01 $53.81 $49.91 12,390,148
2020-05-15 $51.58 $51.91 $51.37 $51.72 $47.97 12,473,665
2020-05-14 $50.98 $51.71 $50.64 $51.64 $47.90 18,726,806
2020-05-13 $52.89 $52.91 $51.93 $52.17 $48.39 19,661,426
2020-05-12 $53.39 $53.48 $52.57 $52.57 $48.76 18,373,506
2020-05-11 $53.03 $53.46 $52.93 $53.28 $49.42 16,942,555
2020-05-08 $53.10 $53.33 $52.98 $53.27 $49.41 6,580,701
2020-05-07 $52.34 $52.64 $52.15 $52.45 $48.65 8,346,818
2020-05-06 $52.30 $52.37 $51.57 $51.57 $47.83 9,517,875
2020-05-05 $52.18 $52.41 $51.85 $51.93 $48.17 12,190,985
2020-05-04 $51.47 $51.85 $51.26 $51.84 $48.08 15,158,586
2020-05-01 $52.16 $52.30 $51.64 $51.85 $48.09 14,884,863
2020-04-30 $53.29 $53.44 $52.69 $53.03 $49.19 20,692,045
2020-04-29 $53.80 $54.24 $53.71 $54.02 $50.10 11,024,776
2020-04-28 $53.33 $53.40 $52.68 $52.71 $48.89 15,360,879
2020-04-27 $51.97 $52.40 $51.88 $52.26 $48.47 11,891,168
2020-04-24 $51.40 $51.66 $51.00 $51.62 $47.88 11,072,248
2020-04-23 $51.32 $51.99 $50.89 $50.98 $47.28 13,652,924
2020-04-22 $51.18 $51.23 $50.90 $51.10 $47.40 11,835,881
2020-04-21 $50.56 $50.91 $50.11 $50.22 $46.58 17,809,109
2020-04-20 $51.45 $52.06 $51.24 $51.24 $47.53 17,039,017
2020-04-17 $51.82 $52.06 $51.42 $51.99 $48.22 11,692,570
2020-04-16 $50.79 $50.93 $50.19 $50.65 $46.98 19,082,421
2020-04-15 $50.72 $51.00 $50.46 $50.65 $46.98 11,880,251
2020-04-14 $52.15 $52.63 $52.09 $52.31 $48.52 19,156,055
2020-04-13 $51.64 $51.79 $49.60 $51.38 $47.66 22,605,830
2020-04-09 $51.51 $52.04 $51.31 $51.83 $48.07 54,618,641
2020-04-08 $50.48 $50.92 $50.03 $50.72 $47.04 15,406,536
2020-04-07 $51.64 $51.82 $50.16 $50.20 $46.56 16,255,375
2020-04-06 $49.07 $50.09 $48.96 $49.96 $46.34 18,766,412
2020-04-03 $47.72 $47.89 $47.06 $47.43 $43.99 20,864,828
2020-04-02 $47.69 $48.68 $47.55 $48.50 $44.98 17,846,393
2020-04-01 $48.13 $48.72 $47.59 $47.59 $44.14 20,830,133
2020-03-31 $49.45 $50.30 $49.21 $49.89 $46.27 25,612,233
2020-03-30 $49.41 $50.28 $49.11 $50.25 $46.61 21,051,017
2020-03-27 $48.82 $50.09 $48.51 $49.22 $45.65 23,533,781
2020-03-26 $48.80 $50.74 $48.73 $50.72 $47.04 28,234,490
2020-03-25 $47.60 $49.22 $46.79 $48.67 $45.14 28,896,025
2020-03-24 $46.55 $47.33 $46.07 $46.96 $43.56 26,565,087
2020-03-23 $43.94 $44.31 $43.00 $43.31 $40.17 31,309,444
2020-03-20 $45.50 $45.94 $43.70 $43.74 $40.57 40,686,231
2020-03-19 $43.44 $45.26 $43.16 $44.16 $40.96 43,621,921
2020-03-18 $43.51 $44.71 $42.45 $43.53 $40.37 42,503,140
2020-03-17 $44.73 $46.41 $44.09 $46.30 $42.94 37,040,934
2020-03-16 $42.40 $45.78 $42.29 $44.26 $41.05 40,519,395
2020-03-13 $49.50 $49.74 $46.56 $49.40 $45.82 36,472,449
2020-03-12 $48.27 $48.61 $46.01 $46.74 $43.35 35,591,350
2020-03-11 $53.81 $54.02 $52.14 $52.43 $48.63 27,232,249
2020-03-10 $55.62 $55.65 $53.59 $55.33 $51.32 43,662,880
2020-03-09 $53.79 $55.10 $53.21 $53.29 $49.43 35,736,448
2020-03-06 $57.70 $58.25 $57.37 $57.91 $53.71 21,455,702
2020-03-05 $58.96 $59.43 $58.53 $58.74 $54.48 11,663,664
2020-03-04 $59.76 $60.49 $59.23 $60.41 $56.03 11,887,947
2020-03-03 $59.73 $60.32 $58.28 $58.74 $54.48 26,453,451
2020-03-02 $58.36 $59.29 $57.91 $59.19 $54.90 20,199,373
2020-02-28 $57.42 $58.48 $56.96 $58.44 $54.20 38,696,472
2020-02-27 $59.65 $60.23 $58.71 $58.72 $54.46 23,710,751
2020-02-26 $60.99 $61.41 $60.52 $60.62 $56.23 17,473,428
2020-02-25 $61.81 $61.85 $60.42 $60.54 $56.15 18,848,458
2020-02-24 $61.51 $62.00 $61.50 $61.53 $57.07 12,081,164
2020-02-21 $64.17 $64.26 $63.94 $64.10 $59.45 6,943,803
2020-02-20 $64.55 $64.68 $64.06 $64.41 $59.74 7,432,213
2020-02-19 $64.77 $64.89 $64.75 $64.82 $60.12 5,191,619
2020-02-18 $64.50 $64.70 $64.46 $64.54 $59.86 7,102,509
2020-02-14 $65.13 $65.13 $64.85 $64.98 $60.27 6,044,720
2020-02-13 $65.00 $65.28 $64.91 $65.08 $60.36 5,662,316
2020-02-12 $65.54 $65.59 $65.41 $65.57 $60.82 4,905,950
2020-02-11 $65.32 $65.44 $65.19 $65.32 $60.59 6,659,833
2020-02-10 $64.61 $64.89 $64.61 $64.88 $60.18 5,092,815
2020-02-07 $64.97 $64.99 $64.70 $64.74 $60.05 6,182,559
2020-02-06 $65.40 $65.40 $65.24 $65.35 $60.61 6,201,212
2020-02-05 $65.21 $65.26 $65.00 $65.21 $60.48 7,400,747
2020-02-04 $64.50 $64.69 $64.44 $64.62 $59.94 11,556,825
2020-02-03 $63.59 $63.83 $63.49 $63.54 $58.93 8,319,937
2020-01-31 $63.87 $63.89 $63.19 $63.45 $58.85 18,873,669
2020-01-30 $63.97 $64.47 $63.83 $64.44 $59.77 8,285,892
2020-01-29 $64.61 $64.71 $64.41 $64.51 $59.83 8,653,633
2020-01-28 $64.16 $64.53 $64.10 $64.49 $59.82 7,653,054
2020-01-27 $64.06 $64.25 $63.91 $63.91 $59.28 8,419,615
2020-01-24 $65.83 $65.83 $65.14 $65.27 $60.54 10,825,940
2020-01-23 $65.50 $65.61 $65.15 $65.56 $60.81 6,435,567
2020-01-22 $65.86 $65.94 $65.67 $65.73 $60.97 6,911,062
2020-01-21 $65.82 $65.85 $65.58 $65.60 $60.85 7,998,663
2020-01-17 $66.08 $66.12 $65.93 $66.12 $61.33 8,036,756
2020-01-16 $65.75 $65.92 $65.66 $65.90 $61.12 9,471,994
2020-01-15 $65.60 $65.74 $65.55 $65.62 $60.86 6,759,697
2020-01-14 $65.44 $65.73 $65.42 $65.68 $60.92 29,930,947
2020-01-13 $65.31 $65.61 $65.16 $65.61 $60.85 7,749,614
2020-01-10 $65.44 $65.53 $65.14 $65.21 $60.48 5,648,255
2020-01-09 $65.46 $65.52 $65.32 $65.52 $60.77 6,944,856
2020-01-08 $65.06 $65.51 $65.03 $65.34 $60.60 8,249,671
2020-01-07 $65.35 $65.35 $65.12 $65.19 $60.46 5,815,061
2020-01-06 $64.97 $65.36 $64.95 $65.34 $60.60 7,468,335
2020-01-03 $65.05 $65.50 $65.00 $65.11 $60.39 9,663,734
2020-01-02 $65.78 $65.93 $65.64 $65.93 $61.15 10,523,144
2019-12-31 $65.02 $65.28 $64.82 $65.24 $60.51 7,525,162
2019-12-30 $65.53 $65.53 $64.92 $64.95 $60.24 10,417,044
2019-12-27 $65.60 $65.68 $65.36 $65.43 $60.69 6,779,183
2019-12-26 $65.00 $65.30 $65.00 $65.27 $60.54 4,006,025
2019-12-24 $65.07 $65.07 $64.92 $65.01 $60.30 3,047,856
2019-12-23 $64.98 $65.07 $64.93 $65.07 $60.35 11,389,770
2019-12-20 $65.04 $65.08 $64.90 $64.92 $60.21 7,271,914
2019-12-19 $64.77 $64.89 $64.70 $64.85 $60.15 9,505,865
2019-12-18 $64.88 $64.92 $64.76 $64.85 $60.15 5,109,616
2019-12-17 $65.04 $65.12 $64.94 $64.96 $60.25 11,029,999
2019-12-16 $65.20 $65.42 $65.18 $65.31 $60.58 7,788,652
2019-12-13 $65.45 $65.83 $65.30 $65.51 $59.95 9,601,769
2019-12-12 $64.63 $65.12 $64.54 $65.07 $59.55 8,157,301
2019-12-11 $64.34 $64.73 $64.33 $64.65 $59.17 6,931,317
2019-12-10 $64.29 $64.47 $64.15 $64.38 $58.92 6,336,927
2019-12-09 $64.54 $64.63 $64.32 $64.32 $58.86 5,910,309
2019-12-06 $64.57 $64.67 $64.51 $64.64 $59.16 4,877,002
2019-12-05 $64.22 $64.22 $63.96 $64.06 $58.63 7,828,143
2019-12-04 $63.96 $64.17 $63.92 $64.16 $58.72 7,587,502
2019-12-03 $63.19 $63.59 $63.01 $63.56 $58.17 11,596,897
2019-12-02 $63.99 $64.03 $63.49 $63.78 $58.37 9,928,329
2019-11-29 $64.17 $64.24 $63.82 $63.82 $58.41 4,683,935
2019-11-27 $64.46 $64.56 $64.41 $64.56 $59.08 5,615,925
2019-11-26 $64.26 $64.39 $64.22 $64.36 $58.90 9,278,944
2019-11-25 $64.10 $64.35 $64.10 $64.35 $58.89 8,660,669
2019-11-22 $63.95 $63.96 $63.70 $63.83 $58.42 5,610,828
2019-11-21 $63.77 $63.77 $63.51 $63.70 $58.30 7,429,433
2019-11-20 $63.84 $63.96 $63.57 $63.76 $58.35 5,897,817
2019-11-19 $64.45 $64.45 $64.06 $64.18 $58.74 7,741,521
2019-11-18 $64.07 $64.29 $63.96 $64.22 $58.77 14,210,609
2019-11-15 $63.90 $64.14 $63.89 $64.13 $58.69 7,402,018
2019-11-14 $63.61 $63.76 $63.51 $63.74 $58.33 7,893,928
2019-11-13 $63.64 $63.93 $63.64 $63.87 $58.45 6,500,791
2019-11-12 $64.05 $64.23 $63.99 $64.11 $58.67 10,391,319
2019-11-11 $63.85 $64.13 $63.77 $64.09 $58.65 3,803,268
2019-11-08 $63.99 $64.16 $63.85 $64.15 $58.71 5,928,948
2019-11-07 $64.37 $64.43 $64.19 $64.25 $58.80 6,979,719
2019-11-06 $64.09 $64.17 $63.92 $64.03 $58.60 10,161,695
2019-11-05 $64.12 $64.15 $63.93 $64.09 $58.65 13,242,497
2019-11-04 $64.27 $64.31 $64.06 $64.19 $58.75 8,969,972
2019-11-01 $63.68 $63.85 $63.65 $63.85 $58.43 9,346,883
2019-10-31 $63.24 $63.29 $63.01 $63.23 $57.87 13,569,106
2019-10-30 $63.12 $63.44 $62.83 $63.42 $58.04 10,435,926
2019-10-29 $62.96 $63.19 $62.90 $63.15 $57.79 6,991,540
2019-10-28 $63.02 $63.20 $62.95 $63.14 $57.78 15,827,651
2019-10-25 $62.63 $62.94 $62.62 $62.87 $57.54 4,103,630
2019-10-24 $62.95 $62.95 $62.71 $62.84 $57.51 5,787,808
2019-10-23 $62.48 $62.74 $62.45 $62.74 $57.42 5,608,379
2019-10-22 $62.63 $62.80 $62.39 $62.41 $57.12 7,914,509
2019-10-21 $62.65 $62.68 $62.53 $62.61 $57.30 4,629,048
2019-10-18 $62.14 $62.33 $61.97 $62.22 $56.94 7,718,514
2019-10-17 $62.36 $62.44 $62.08 $62.25 $56.97 7,114,831
2019-10-16 $62.00 $62.23 $61.86 $62.11 $56.84 6,809,259
2019-10-15 $61.56 $62.21 $61.52 $62.03 $56.77 6,799,907
2019-10-14 $61.27 $61.40 $61.19 $61.27 $56.07 2,811,534
2019-10-11 $61.39 $61.80 $61.29 $61.54 $56.32 11,237,629
2019-10-10 $60.03 $60.48 $59.96 $60.43 $55.30 6,105,411
2019-10-09 $60.05 $60.17 $59.89 $60.08 $54.98 6,446,382
2019-10-08 $59.88 $59.92 $59.57 $59.59 $54.54 8,128,721
2019-10-07 $60.22 $60.47 $60.17 $60.17 $55.07 7,056,286
2019-10-04 $59.79 $60.30 $59.79 $60.29 $55.18 5,430,197
2019-10-03 $59.36 $59.77 $59.14 $59.76 $54.69 8,771,865
2019-10-02 $59.82 $59.85 $59.22 $59.36 $54.33 8,698,599
2019-10-01 $61.00 $61.01 $60.45 $60.58 $55.44 9,611,971
2019-09-30 $61.01 $61.16 $60.91 $61.07 $55.89 9,716,347
2019-09-27 $61.10 $61.21 $60.77 $60.91 $55.74 8,109,006
2019-09-26 $61.25 $61.29 $61.04 $61.15 $55.96 5,050,038
2019-09-25 $60.75 $61.01 $60.55 $60.94 $55.77 7,731,746
2019-09-24 $61.45 $61.53 $61.06 $61.10 $55.92 7,433,502
2019-09-23 $61.07 $61.35 $61.01 $61.29 $56.09 5,053,019
2019-09-20 $61.67 $61.77 $61.39 $61.42 $56.21 8,227,934
2019-09-19 $61.69 $61.83 $61.59 $61.63 $56.40 3,282,846
2019-09-18 $61.31 $61.48 $61.04 $61.38 $56.17 4,016,697
2019-09-17 $61.14 $61.51 $61.12 $61.46 $56.25 4,887,932
2019-09-16 $61.45 $61.45 $61.24 $61.25 $56.05 6,113,005
2019-09-13 $61.76 $61.92 $61.66 $61.76 $56.52 5,883,773
2019-09-12 $61.12 $61.49 $61.04 $61.40 $56.19 5,654,320
2019-09-11 $60.87 $61.10 $60.85 $61.09 $55.91 6,060,422
2019-09-10 $60.53 $60.77 $60.38 $60.70 $55.55 5,675,899
2019-09-09 $60.65 $60.65 $60.50 $60.61 $55.47 6,694,393
2019-09-06 $60.40 $60.58 $60.35 $60.43 $55.30 4,050,720
2019-09-05 $60.32 $60.48 $60.24 $60.29 $55.18 4,409,959
2019-09-04 $59.74 $59.91 $59.63 $59.89 $54.81 5,279,593
2019-09-03 $58.92 $59.10 $58.82 $59.06 $54.05 7,774,133
2019-08-30 $59.39 $59.43 $58.98 $59.33 $54.30 12,757,313
2019-08-29 $59.00 $59.11 $58.83 $59.00 $54.00 5,998,359
2019-08-28 $58.32 $58.66 $58.19 $58.48 $53.52 6,521,778
2019-08-27 $58.77 $58.86 $58.51 $58.51 $53.55 13,481,449
2019-08-26 $58.61 $58.69 $58.35 $58.54 $53.57 5,599,709
2019-08-23 $58.63 $59.04 $58.06 $58.09 $53.16 7,926,109
2019-08-22 $58.89 $58.99 $58.55 $58.80 $53.81 4,968,428
2019-08-21 $59.04 $59.13 $58.88 $58.89 $53.90 3,945,427
2019-08-20 $58.62 $58.69 $58.38 $58.44 $53.48 4,887,439
2019-08-19 $58.79 $58.90 $58.62 $58.63 $53.66 7,918,238
2019-08-16 $57.92 $58.33 $57.83 $58.32 $53.37 7,670,968
2019-08-15 $57.59 $57.75 $57.34 $57.61 $52.72 11,390,699
2019-08-14 $57.90 $57.98 $57.41 $57.44 $52.57 10,899,826
2019-08-13 $58.32 $59.16 $58.28 $59.00 $54.00 18,766,045
2019-08-12 $58.73 $58.85 $58.35 $58.47 $53.51 6,984,563
2019-08-09 $59.16 $59.32 $58.81 $58.97 $53.97 8,259,655
2019-08-08 $59.00 $59.51 $58.94 $59.41 $54.37 6,799,564
2019-08-07 $58.33 $58.90 $58.15 $58.83 $53.84 8,802,227
2019-08-06 $58.62 $58.74 $58.14 $58.58 $53.61 10,575,650
2019-08-05 $58.76 $58.89 $57.90 $58.20 $53.26 10,987,093
2019-08-02 $59.95 $59.95 $59.41 $59.67 $54.61 8,857,909
2019-08-01 $60.37 $60.90 $59.90 $60.13 $55.03 8,623,293
2019-07-31 $60.73 $60.89 $59.91 $60.37 $55.25 11,417,141
2019-07-30 $60.76 $60.80 $60.59 $60.70 $55.55 5,994,234
2019-07-29 $61.46 $61.54 $61.34 $61.41 $56.20 4,185,819
2019-07-26 $61.40 $61.51 $61.32 $61.34 $56.14 10,999,604
2019-07-25 $61.69 $61.69 $61.17 $61.21 $56.02 6,743,206
2019-07-24 $61.63 $61.84 $61.57 $61.84 $56.59 6,729,657
2019-07-23 $61.76 $61.83 $61.65 $61.79 $56.55 4,077,828
2019-07-22 $61.47 $61.49 $61.31 $61.40 $56.19 4,980,962
2019-07-19 $61.48 $61.56 $61.32 $61.35 $56.15 5,078,313
2019-07-18 $61.10 $61.49 $61.01 $61.48 $56.27 6,350,565
2019-07-17 $61.58 $61.58 $61.30 $61.31 $56.11 6,965,626
2019-07-16 $61.52 $61.60 $61.36 $61.39 $56.18 7,236,230
2019-07-15 $61.66 $61.76 $61.58 $61.65 $56.42 3,358,596
2019-07-12 $61.48 $61.59 $61.41 $61.57 $56.35 4,603,535
2019-07-11 $61.67 $61.71 $61.37 $61.52 $56.30 4,525,663
2019-07-10 $61.58 $61.68 $61.40 $61.48 $56.27 4,707,766
2019-07-09 $61.08 $61.31 $61.08 $61.26 $56.06 3,720,092
2019-07-08 $61.58 $61.69 $61.53 $61.62 $56.39 6,293,619
2019-07-05 $61.90 $61.98 $61.55 $61.92 $56.67 3,734,068
2019-07-03 $62.30 $62.44 $62.27 $62.42 $57.13 3,453,628
2019-07-02 $61.95 $62.04 $61.87 $61.98 $56.72 4,484,763
2019-07-01 $62.09 $62.15 $61.64 $61.79 $56.55 7,991,628
2019-06-28 $61.36 $61.53 $61.33 $61.40 $56.19 7,687,115
2019-06-27 $61.15 $61.21 $61.08 $61.11 $55.93 5,543,775
2019-06-26 $61.08 $61.14 $60.93 $60.93 $55.76 6,113,162
2019-06-25 $61.33 $61.38 $60.88 $60.95 $55.78 10,674,044
2019-06-24 $61.32 $61.35 $61.21 $61.23 $56.04 4,990,262
2019-06-21 $61.16 $61.30 $61.03 $61.18 $55.99 7,202,220
2019-06-20 $61.54 $61.62 $61.20 $61.38 $56.17 6,538,931
2019-06-19 $60.57 $60.96 $60.56 $60.84 $55.68 6,063,317
2019-06-18 $60.12 $60.49 $60.07 $60.44 $55.31 6,439,195
2019-06-17 $59.68 $59.83 $59.64 $59.69 $54.63 6,922,945
2019-06-14 $60.95 $61.07 $60.82 $60.89 $54.63 6,929,736
2019-06-13 $61.42 $61.49 $61.16 $61.35 $55.04 31,157,336
2019-06-12 $61.51 $61.63 $61.29 $61.32 $55.02 3,078,749
2019-06-11 $62.02 $62.12 $61.69 $61.77 $55.42 4,143,516
2019-06-10 $61.42 $61.65 $61.41 $61.50 $55.18 3,723,948
2019-06-07 $61.08 $61.46 $61.08 $61.31 $55.01 4,679,770
2019-06-06 $60.51 $60.69 $60.39 $60.55 $54.33 7,266,958
2019-06-05 $60.67 $60.70 $60.25 $60.36 $54.15 7,104,157
2019-06-04 $60.06 $60.41 $59.92 $60.35 $54.15 5,224,024
2019-06-03 $59.55 $59.74 $59.32 $59.61 $53.48 9,094,348
2019-05-31 $59.10 $59.44 $59.06 $59.39 $53.28 10,247,644
2019-05-30 $59.71 $59.92 $59.68 $59.89 $53.73 7,204,015
2019-05-29 $59.66 $59.69 $59.38 $59.65 $53.52 4,911,366
2019-05-28 $60.57 $60.68 $60.03 $60.03 $53.86 11,580,749
2019-05-24 $60.56 $60.64 $60.41 $60.61 $54.38 3,735,778
2019-05-23 $59.89 $60.04 $59.74 $59.98 $53.81 8,453,739
2019-05-22 $60.52 $60.68 $60.41 $60.55 $54.33 8,072,867
2019-05-21 $60.71 $60.84 $60.54 $60.80 $54.55 5,393,278
2019-05-20 $60.35 $60.56 $60.22 $60.35 $54.15 4,398,259
2019-05-17 $60.66 $60.95 $60.59 $60.66 $54.42 4,958,414
2019-05-16 $60.82 $61.25 $60.77 $61.01 $54.74 5,688,286
2019-05-15 $59.90 $60.67 $59.90 $60.62 $54.39 7,767,919
2019-05-14 $60.20 $60.53 $60.15 $60.36 $54.15 9,412,984
2019-05-13 $60.06 $60.14 $59.66 $59.74 $53.60 9,225,544
2019-05-10 $60.78 $61.24 $60.42 $61.18 $54.89 9,072,906
2019-05-09 $60.37 $60.82 $60.18 $60.72 $54.48 5,091,530
2019-05-08 $60.98 $61.27 $60.89 $61.10 $54.82 12,418,570
2019-05-07 $61.50 $61.55 $60.80 $61.02 $54.75 8,090,940
2019-05-06 $61.43 $62.13 $61.30 $62.08 $55.70 6,911,619
2019-05-03 $62.40 $62.76 $62.35 $62.73 $56.28 4,905,294
2019-05-02 $62.25 $62.29 $61.95 $62.07 $55.69 5,092,434
2019-05-01 $62.64 $62.78 $62.17 $62.18 $55.79 7,054,646
2019-04-30 $62.52 $62.66 $62.31 $62.56 $56.13 8,909,753
2019-04-29 $62.31 $62.54 $62.25 $62.51 $56.08 4,120,257
2019-04-26 $62.13 $62.27 $62.03 $62.24 $55.84 4,397,362
2019-04-25 $61.89 $62.06 $61.84 $62.01 $55.64 7,524,027
2019-04-24 $62.20 $62.25 $61.96 $62.05 $55.67 6,921,398
2019-04-23 $62.24 $62.54 $62.23 $62.54 $56.11 12,874,684
2019-04-22 $62.42 $62.48 $62.16 $62.41 $55.99 7,319,769
2019-04-18 $62.49 $62.56 $62.34 $62.46 $56.04 10,188,843
2019-04-17 $62.66 $62.71 $62.43 $62.55 $56.12 6,208,924
2019-04-16 $62.55 $62.60 $62.33 $62.42 $56.00 6,409,732
2019-04-15 $62.37 $62.39 $62.21 $62.33 $55.92 3,584,687
2019-04-12 $62.26 $62.29 $62.14 $62.26 $55.86 10,302,780
2019-04-11 $61.92 $61.97 $61.71 $61.86 $55.50 6,742,086
2019-04-10 $61.83 $61.96 $61.72 $61.92 $55.55 15,100,916
2019-04-09 $61.90 $61.90 $61.66 $61.71 $55.37 4,968,786
2019-04-08 $62.04 $62.08 $61.91 $62.07 $55.69 7,003,071
2019-04-05 $61.85 $62.06 $61.85 $62.05 $55.67 8,926,171
2019-04-04 $61.87 $61.97 $61.80 $61.93 $55.56 5,985,202
2019-04-03 $61.98 $62.21 $61.93 $62.06 $55.68 5,115,852
2019-04-02 $61.38 $61.61 $61.30 $61.61 $55.28 7,282,831
2019-04-01 $61.30 $61.56 $61.26 $61.53 $55.20 10,362,851
2019-03-29 $60.73 $60.80 $60.48 $60.77 $54.52 18,869,739
2019-03-28 $60.50 $60.59 $60.27 $60.53 $54.31 4,351,614
2019-03-27 $60.75 $60.85 $60.24 $60.62 $54.39 7,788,162
2019-03-26 $60.74 $60.83 $60.51 $60.67 $54.43 5,593,143
2019-03-25 $60.15 $60.35 $60.03 $60.28 $54.08 7,685,552
2019-03-22 $60.75 $60.85 $60.23 $60.26 $54.07 8,833,369
2019-03-21 $61.03 $61.47 $61.03 $61.46 $55.14 15,035,919
2019-03-20 $61.25 $61.74 $61.00 $61.43 $55.11 9,338,150
2019-03-19 $61.70 $61.70 $61.31 $61.43 $55.11 11,747,317
2019-03-18 $61.19 $61.33 $61.09 $61.32 $55.02 11,344,707
2019-03-15 $60.85 $61.10 $60.83 $61.06 $54.78 6,514,072
2019-03-14 $60.43 $60.56 $60.34 $60.46 $54.24 10,030,495
2019-03-13 $60.18 $60.53 $60.13 $60.47 $54.25 7,726,809
2019-03-12 $59.97 $60.08 $59.90 $59.94 $53.78 12,305,932
2019-03-11 $59.47 $59.99 $59.47 $59.98 $53.81 4,221,040
2019-03-08 $59.07 $59.45 $59.07 $59.43 $53.32 7,379,865
2019-03-07 $60.02 $60.05 $59.44 $59.45 $53.34 12,733,220
2019-03-06 $60.56 $60.57 $60.26 $60.29 $54.09 6,208,555
2019-03-05 $60.34 $60.59 $60.29 $60.44 $54.23 9,510,618
2019-03-04 $60.67 $60.70 $60.17 $60.38 $54.17 6,557,619
2019-03-01 $60.60 $60.72 $60.39 $60.62 $54.39 8,550,859
2019-02-28 $60.32 $60.43 $60.19 $60.29 $54.09 9,127,010
2019-02-27 $60.47 $60.55 $60.28 $60.36 $54.15 6,326,268
2019-02-26 $60.43 $60.73 $60.39 $60.59 $54.36 4,471,827
2019-02-25 $60.45 $60.53 $60.25 $60.27 $54.07 6,945,353
2019-02-22 $60.12 $60.23 $60.00 $60.10 $53.92 9,844,929
2019-02-21 $60.01 $60.01 $59.74 $59.87 $53.72 6,239,966
2019-02-20 $59.94 $60.27 $59.87 $60.03 $53.86 11,561,677
2019-02-19 $59.43 $59.95 $59.39 $59.82 $53.67 5,734,444
2019-02-15 $59.32 $59.59 $59.22 $59.57 $53.45 6,357,090
2019-02-14 $58.76 $58.95 $58.58 $58.72 $52.68 8,339,723
2019-02-13 $58.94 $59.05 $58.74 $58.74 $52.70 7,270,830
2019-02-12 $58.59 $58.75 $58.50 $58.73 $52.69 12,387,639
2019-02-11 $58.05 $58.13 $57.88 $57.97 $52.01 6,589,703
2019-02-08 $57.83 $58.08 $57.66 $58.08 $52.11 7,333,548
2019-02-07 $58.63 $58.67 $58.14 $58.26 $52.27 9,900,932
2019-02-06 $59.22 $59.28 $58.98 $59.05 $52.98 10,070,007
2019-02-05 $59.24 $59.41 $59.19 $59.41 $53.30 8,113,191
2019-02-04 $58.62 $58.95 $58.52 $58.93 $52.87 10,609,147
2019-02-01 $58.73 $58.84 $58.54 $58.71 $52.67 10,219,862
2019-01-31 $58.63 $58.86 $58.48 $58.68 $52.65 14,452,527
2019-01-30 $58.35 $58.92 $58.18 $58.69 $52.66 9,926,451
2019-01-29 $58.25 $58.41 $58.10 $58.11 $52.14 6,186,782
2019-01-28 $57.84 $58.00 $57.71 $58.00 $52.04 13,421,079
2019-01-25 $58.12 $58.35 $58.12 $58.27 $52.28 7,423,629
2019-01-24 $57.59 $57.75 $57.40 $57.62 $51.70 9,335,856
2019-01-23 $57.68 $57.77 $57.28 $57.53 $51.62 9,915,887
2019-01-22 $57.55 $57.60 $57.15 $57.27 $51.38 17,526,685
2019-01-18 $58.07 $58.18 $57.89 $58.11 $52.14 14,136,652
2019-01-17 $56.96 $57.65 $56.96 $57.53 $51.62 11,600,246
2019-01-16 $57.28 $57.39 $57.17 $57.30 $51.41 37,197,220
2019-01-15 $57.04 $57.28 $56.85 $57.18 $51.30 8,750,746
2019-01-14 $56.77 $57.09 $56.72 $56.91 $51.06 13,343,821
2019-01-11 $57.15 $57.32 $57.02 $57.17 $51.29 10,562,214
2019-01-10 $57.13 $57.60 $57.12 $57.55 $51.63 9,585,104
2019-01-09 $57.29 $57.49 $57.08 $57.37 $51.47 13,304,952
2019-01-08 $56.89 $56.92 $56.55 $56.76 $50.92 13,194,498
2019-01-07 $56.12 $56.59 $56.03 $56.36 $50.57 11,312,952
2019-01-04 $55.28 $56.23 $55.16 $56.09 $50.32 9,537,780
2019-01-03 $54.66 $54.73 $54.25 $54.44 $48.84 12,521,297
2019-01-02 $54.26 $54.85 $54.20 $54.80 $49.17 13,022,121
2018-12-31 $55.20 $55.25 $54.76 $55.00 $49.35 33,322,955
2018-12-28 $55.00 $55.07 $54.65 $54.81 $49.18 29,851,622
2018-12-27 $53.74 $54.49 $53.33 $54.47 $48.87 32,035,144
2018-12-26 $53.45 $54.41 $52.97 $54.36 $48.77 32,170,524
2018-12-24 $53.68 $53.90 $53.02 $53.06 $47.61 16,781,589
2018-12-21 $54.31 $54.58 $53.60 $53.68 $48.16 38,270,256
2018-12-20 $55.02 $55.15 $54.47 $54.67 $49.05 46,750,996
2018-12-19 $55.73 $56.13 $54.72 $54.96 $49.31 31,902,506
2018-12-18 $55.75 $55.90 $55.34 $55.50 $49.79 32,398,635
2018-12-17 $56.67 $56.68 $55.96 $56.19 $49.74 29,936,339
2018-12-14 $56.81 $57.02 $56.64 $56.65 $50.15 20,643,237
2018-12-13 $57.65 $57.76 $57.35 $57.40 $50.81 18,683,324
2018-12-12 $57.55 $57.92 $57.52 $57.53 $50.93 16,290,707
2018-12-11 $57.07 $57.13 $56.38 $56.71 $50.20 24,148,774
2018-12-10 $56.69 $56.83 $55.96 $56.48 $50.00 20,445,936
2018-12-07 $57.72 $57.91 $56.88 $57.04 $50.49 21,335,961
2018-12-06 $57.13 $57.66 $56.57 $57.61 $51.00 17,953,223
2018-12-04 $59.43 $59.46 $58.09 $58.14 $51.47 13,329,675
2018-12-03 $59.86 $59.87 $59.50 $59.72 $52.86 10,620,217
2018-11-30 $58.91 $59.02 $58.68 $58.98 $52.21 10,099,258
2018-11-29 $59.15 $59.38 $58.98 $59.17 $52.38 9,469,247
2018-11-28 $58.70 $59.53 $58.47 $59.49 $52.66 12,111,034
2018-11-27 $58.54 $58.66 $58.33 $58.63 $51.90 8,888,482
2018-11-26 $58.65 $58.89 $58.63 $58.83 $52.08 9,515,563
2018-11-23 $57.89 $58.14 $57.83 $57.94 $51.29 3,949,700
2018-11-21 $58.22 $58.54 $58.13 $58.29 $51.60 12,708,144
2018-11-20 $57.77 $58.00 $57.39 $57.48 $50.88 12,515,122
2018-11-19 $59.06 $59.09 $58.41 $58.58 $51.86 11,021,149
2018-11-16 $58.68 $59.16 $58.56 $59.08 $52.30 12,563,873
2018-11-15 $58.43 $59.14 $58.18 $59.04 $52.26 19,057,208
2018-11-14 $59.20 $59.29 $58.55 $58.87 $52.11 11,787,534
2018-11-13 $58.76 $59.24 $58.58 $58.84 $52.09 13,017,137
2018-11-12 $59.17 $59.21 $58.53 $58.59 $51.86 6,496,354
2018-11-09 $59.67 $59.74 $59.36 $59.67 $52.82 8,394,958
2018-11-08 $60.37 $60.53 $59.90 $60.06 $53.17 6,278,870
2018-11-07 $60.42 $60.67 $60.19 $60.62 $53.66 7,384,539
2018-11-06 $59.63 $59.87 $59.56 $59.83 $52.96 7,416,216
2018-11-05 $59.59 $59.75 $59.41 $59.62 $52.78 9,356,845
2018-11-02 $60.10 $60.17 $59.30 $59.64 $52.79 9,651,140
2018-11-01 $59.30 $59.54 $59.05 $59.49 $52.66 11,291,511
2018-10-31 $58.77 $59.02 $58.64 $58.78 $52.03 20,699,278
2018-10-30 $57.76 $58.24 $57.62 $58.24 $51.55 12,230,090
2018-10-29 $58.33 $58.47 $57.10 $57.56 $50.95 19,762,040
2018-10-26 $57.40 $58.10 $56.94 $57.70 $51.08 16,735,734
2018-10-25 $57.91 $58.44 $57.69 $58.13 $51.46 11,709,547
2018-10-24 $58.75 $58.81 $57.41 $57.46 $50.86 12,229,892
2018-10-23 $58.70 $59.35 $58.35 $59.12 $52.33 9,867,370
2018-10-22 $60.08 $60.12 $59.54 $59.69 $52.84 7,316,134
2018-10-19 $60.00 $60.32 $59.92 $60.06 $53.17 6,622,565
2018-10-18 $60.46 $60.50 $59.52 $59.75 $52.89 8,298,530
2018-10-17 $60.82 $60.92 $60.41 $60.63 $53.67 9,710,355
2018-10-16 $60.78 $61.11 $60.67 $61.01 $54.01 14,780,294
2018-10-15 $59.96 $60.27 $59.78 $60.02 $53.13 6,961,704
2018-10-12 $60.41 $60.44 $59.51 $60.09 $53.19 12,833,812
2018-10-11 $60.55 $60.75 $59.49 $59.94 $53.06 32,915,227
2018-10-10 $61.80 $61.83 $60.60 $60.65 $53.69 11,749,218
2018-10-09 $61.62 $62.15 $61.50 $62.03 $54.91 5,540,280
2018-10-08 $61.94 $62.28 $61.74 $62.27 $55.12 6,242,104
2018-10-05 $62.82 $62.88 $62.37 $62.61 $55.42 4,995,181
2018-10-04 $63.37 $63.37 $62.72 $63.01 $55.78 6,623,405
2018-10-03 $64.01 $64.03 $63.70 $63.78 $56.46 5,560,580
2018-10-02 $63.72 $63.93 $63.64 $63.85 $56.52 10,097,045
2018-10-01 $64.40 $64.44 $64.18 $64.19 $56.82 7,472,774
2018-09-28 $64.06 $64.37 $63.98 $64.08 $56.72 9,619,834
2018-09-27 $64.68 $64.94 $64.58 $64.61 $57.19 8,471,879
2018-09-26 $64.80 $65.24 $64.76 $64.86 $57.41 7,256,612
2018-09-25 $64.98 $65.00 $64.77 $64.82 $57.38 4,660,252
2018-09-24 $64.78 $64.80 $64.46 $64.46 $57.06 6,354,202
2018-09-21 $64.74 $64.86 $64.67 $64.75 $57.32 9,053,899
2018-09-20 $64.67 $64.84 $64.49 $64.77 $57.33 5,219,276
2018-09-19 $63.89 $64.11 $63.84 $64.02 $56.67 4,726,721
2018-09-18 $63.64 $63.92 $63.52 $63.83 $56.50 6,185,192
2018-09-17 $63.44 $63.52 $63.15 $63.17 $55.92 4,538,241
2018-09-14 $63.14 $63.26 $62.93 $63.05 $55.81 5,465,436
2018-09-13 $63.12 $63.19 $62.83 $63.01 $55.78 6,001,354
2018-09-12 $62.33 $62.69 $62.30 $62.54 $55.36 5,378,447
2018-09-11 $61.96 $62.31 $61.84 $62.31 $55.16 11,933,999
2018-09-10 $62.37 $62.40 $62.17 $62.23 $55.09 5,105,097
2018-09-07 $61.81 $62.04 $61.68 $61.83 $54.73 8,975,986
2018-09-06 $62.43 $62.61 $62.09 $62.37 $55.21 6,004,277
2018-09-05 $62.79 $62.80 $62.36 $62.57 $55.39 9,820,144
2018-09-04 $62.91 $63.15 $62.80 $63.15 $55.90 7,389,026
2018-08-31 $63.82 $63.99 $63.44 $63.71 $56.40 7,584,210
2018-08-30 $64.19 $64.30 $63.99 $64.12 $56.76 8,944,219
2018-08-29 $64.34 $64.72 $64.27 $64.68 $57.25 9,746,388
2018-08-28 $64.61 $64.61 $64.31 $64.31 $56.93 4,378,150
2018-08-27 $64.09 $64.47 $64.07 $64.41 $57.02 5,112,800
2018-08-24 $63.50 $63.69 $63.38 $63.56 $56.26 4,196,553
2018-08-23 $63.30 $63.45 $63.13 $63.16 $55.91 5,350,612
2018-08-22 $63.61 $63.72 $63.53 $63.59 $56.29 3,566,846
2018-08-21 $63.36 $63.54 $63.20 $63.36 $56.09 4,502,977
2018-08-20 $62.86 $63.00 $62.80 $62.93 $55.71 4,956,267
2018-08-17 $62.24 $62.76 $62.15 $62.59 $55.40 4,847,731
2018-08-16 $62.17 $62.46 $62.17 $62.22 $55.08 9,136,496
2018-08-15 $61.92 $61.95 $61.46 $61.82 $54.72 9,623,363
2018-08-14 $62.85 $62.86 $62.61 $62.73 $55.53 8,418,682
2018-08-13 $62.93 $63.01 $62.59 $62.69 $55.49 8,855,121
2018-08-10 $63.13 $63.20 $62.87 $62.99 $55.76 7,289,692
2018-08-09 $64.48 $64.52 $64.21 $64.22 $56.85 5,833,689
2018-08-08 $64.42 $64.54 $64.25 $64.41 $57.02 5,689,950
2018-08-07 $64.62 $64.62 $64.39 $64.45 $57.05 5,458,023
2018-08-06 $63.89 $64.09 $63.77 $63.99 $56.64 4,201,791
2018-08-03 $64.03 $64.32 $63.97 $64.29 $56.91 4,025,163
2018-08-02 $64.01 $64.26 $63.94 $64.21 $56.84 5,462,719
2018-08-01 $64.84 $64.93 $64.64 $64.72 $57.29 5,151,921
2018-07-31 $65.18 $65.21 $64.88 $64.92 $57.47 5,923,063
2018-07-30 $65.21 $65.23 $64.92 $64.97 $57.51 3,974,849
2018-07-27 $65.16 $65.25 $64.89 $64.98 $57.52 7,484,556
2018-07-26 $64.91 $65.01 $64.77 $64.82 $57.38 4,095,461
2018-07-25 $64.68 $65.24 $64.43 $65.16 $57.68 6,394,161
2018-07-24 $64.78 $64.93 $64.52 $64.61 $57.19 4,288,793
2018-07-23 $64.25 $64.31 $64.12 $64.26 $56.88 3,972,341
2018-07-20 $63.93 $64.34 $63.93 $64.27 $56.89 3,102,229
2018-07-19 $63.78 $64.07 $63.69 $63.94 $56.60 4,021,499
2018-07-18 $64.07 $64.24 $63.95 $64.10 $56.74 3,133,469
2018-07-17 $63.81 $64.18 $63.81 $64.08 $56.72 4,319,435
2018-07-16 $64.00 $64.08 $63.87 $64.01 $56.66 3,790,118
2018-07-13 $63.81 $64.00 $63.69 $64.00 $56.65 5,700,264
2018-07-12 $63.60 $63.84 $63.52 $63.76 $56.44 3,154,312
2018-07-11 $63.65 $63.81 $63.11 $63.27 $56.01 6,241,513
2018-07-10 $64.25 $64.43 $64.25 $64.36 $56.97 5,899,573
2018-07-09 $64.28 $64.41 $64.15 $64.37 $56.98 3,882,283
2018-07-06 $63.56 $63.91 $63.47 $63.81 $56.48 5,335,888
2018-07-05 $63.39 $63.47 $63.20 $63.42 $56.14 5,461,086
2018-07-03 $63.15 $63.24 $62.85 $62.89 $55.67 3,974,527
2018-07-02 $62.38 $62.76 $62.36 $62.73 $55.53 7,685,378
2018-06-29 $63.43 $63.64 $63.25 $63.37 $56.10 6,507,301
2018-06-28 $62.62 $63.02 $62.56 $62.91 $55.69 7,353,020
2018-06-27 $63.41 $63.61 $62.72 $62.74 $55.54 11,860,512
2018-06-26 $63.45 $63.50 $63.10 $63.31 $56.04 9,407,015
2018-06-25 $63.71 $63.74 $63.08 $63.23 $55.97 10,910,789
2018-06-22 $64.24 $64.43 $63.99 $64.15 $56.79 10,317,278
2018-06-21 $63.70 $63.70 $63.37 $63.43 $56.15 12,603,205
2018-06-20 $64.05 $64.12 $63.70 $63.84 $56.51 23,905,731
2018-06-19 $63.56 $63.88 $63.42 $63.88 $56.55 6,298,039
2018-06-18 $65.41 $65.60 $65.29 $65.59 $57.03 6,454,439
2018-06-15 $66.15 $66.15 $65.84 $66.10 $57.48 4,687,230
2018-06-14 $66.60 $66.83 $66.47 $66.48 $57.81 6,064,405
2018-06-13 $66.78 $66.83 $66.38 $66.63 $57.94 4,322,986
2018-06-12 $66.89 $66.90 $66.51 $66.56 $57.88 7,978,694
2018-06-11 $66.78 $67.13 $66.76 $67.02 $58.28 3,472,945
2018-06-08 $66.48 $66.64 $66.27 $66.56 $57.88 5,923,195
2018-06-07 $66.94 $66.94 $66.34 $66.42 $57.75 5,168,854
2018-06-06 $66.48 $66.84 $66.34 $66.84 $58.12 3,984,927
2018-06-05 $66.32 $66.38 $66.07 $66.24 $57.60 3,496,908
2018-06-04 $66.56 $66.62 $66.28 $66.32 $57.67 9,874,755
2018-06-01 $66.04 $66.14 $65.79 $66.06 $57.44 9,835,980
2018-05-31 $65.77 $65.80 $65.27 $65.63 $57.07 10,113,184
2018-05-30 $65.51 $65.97 $65.31 $65.92 $57.32 6,176,547
2018-05-29 $65.28 $65.45 $64.68 $64.88 $56.41 10,116,418
2018-05-25 $66.27 $66.38 $66.13 $66.28 $57.63 5,425,485
2018-05-24 $66.75 $66.82 $66.28 $66.69 $57.99 4,900,152
2018-05-23 $66.80 $66.91 $66.58 $66.89 $58.16 3,398,790
2018-05-22 $67.73 $67.82 $67.53 $67.60 $58.78 3,269,173
2018-05-21 $67.61 $67.67 $67.51 $67.67 $58.84 3,614,831
2018-05-18 $67.32 $67.36 $67.18 $67.25 $58.48 3,916,105
2018-05-17 $67.45 $67.61 $67.32 $67.50 $58.69 3,731,021
2018-05-16 $67.27 $67.46 $67.17 $67.40 $58.61 3,382,158
2018-05-15 $67.28 $67.45 $67.05 $67.25 $58.48 7,091,066
2018-05-14 $67.96 $68.00 $67.73 $67.79 $58.95 4,274,631
2018-05-11 $67.71 $67.82 $67.63 $67.71 $58.88 3,570,096
2018-05-10 $67.30 $67.51 $67.17 $67.50 $58.69 5,581,576
2018-05-09 $66.87 $67.18 $66.80 $67.10 $58.35 3,579,298
2018-05-08 $66.70 $66.96 $66.57 $66.96 $58.22 4,599,259
2018-05-07 $66.89 $67.08 $66.80 $66.94 $58.21 3,796,348
2018-05-04 $66.24 $66.96 $66.16 $66.90 $58.17 4,988,512
2018-05-03 $66.62 $66.77 $66.10 $66.69 $57.99 6,787,693
2018-05-02 $66.83 $66.92 $66.42 $66.49 $57.81 4,651,217
2018-05-01 $66.58 $66.66 $66.16 $66.53 $57.85 4,032,871
2018-04-30 $66.85 $67.06 $66.64 $66.64 $57.95 5,585,368
2018-04-27 $66.88 $66.99 $66.67 $66.93 $58.20 3,827,078
2018-04-26 $66.87 $66.94 $66.66 $66.85 $58.13 4,302,119
2018-04-25 $66.38 $66.58 $66.19 $66.50 $57.82 5,358,426
2018-04-24 $67.11 $67.11 $66.44 $66.65 $57.95 7,825,141
2018-04-23 $66.98 $67.05 $66.76 $66.93 $58.20 4,856,466
2018-04-20 $67.10 $67.15 $66.93 $67.03 $58.28 5,793,049
2018-04-19 $67.56 $67.63 $67.16 $67.37 $58.58 5,355,106
2018-04-18 $67.56 $67.68 $67.47 $67.61 $58.79 5,122,675
2018-04-17 $67.10 $67.37 $67.02 $67.28 $58.50 5,701,319
2018-04-16 $67.05 $67.06 $66.81 $66.88 $58.15 5,887,160
2018-04-13 $66.98 $66.99 $66.61 $66.78 $58.07 5,566,274
2018-04-12 $66.57 $66.83 $66.52 $66.76 $58.05 4,552,806
2018-04-11 $66.57 $66.85 $66.43 $66.47 $57.80 3,724,331
2018-04-10 $66.68 $66.86 $66.52 $66.79 $58.08 7,681,097
2018-04-09 $66.13 $66.47 $65.92 $66.05 $57.43 4,739,656
2018-04-06 $65.90 $66.10 $65.28 $65.44 $56.90 8,505,614
2018-04-05 $65.73 $66.08 $65.73 $65.95 $57.35 5,757,225
2018-04-04 $64.57 $65.54 $64.50 $65.50 $56.95 14,029,045
2018-04-03 $65.24 $65.41 $64.91 $65.33 $56.81 14,387,174
2018-04-02 $65.65 $65.73 $64.46 $64.87 $56.41 9,017,817
2018-03-29 $65.65 $66.07 $65.48 $65.88 $57.28 21,315,933
2018-03-28 $65.26 $65.66 $64.96 $65.16 $56.66 10,435,508
2018-03-27 $65.69 $65.72 $64.62 $64.85 $56.39 9,916,009
2018-03-26 $65.14 $65.37 $64.52 $65.35 $56.82 6,964,357
2018-03-23 $65.04 $65.10 $64.17 $64.18 $55.81 7,739,332
2018-03-22 $65.46 $65.59 $64.88 $64.91 $56.44 10,956,986
2018-03-21 $65.93 $66.36 $65.84 $66.11 $57.48 5,076,484
2018-03-20 $65.93 $66.13 $65.85 $65.98 $57.37 4,528,452
2018-03-19 $66.27 $66.28 $65.66 $65.99 $57.38 5,106,927
2018-03-16 $66.47 $66.69 $66.40 $66.48 $57.81 5,189,715
2018-03-15 $66.67 $66.91 $66.51 $66.62 $57.93 11,213,491
2018-03-14 $67.01 $67.04 $66.42 $66.66 $57.96 6,268,726
2018-03-13 $67.13 $67.19 $66.35 $66.47 $57.80 5,692,111
2018-03-12 $66.89 $67.02 $66.74 $66.96 $58.22 10,381,973
2018-03-09 $66.48 $66.82 $66.37 $66.80 $58.08 8,730,510
2018-03-08 $66.46 $66.53 $66.16 $66.42 $57.75 5,269,940
2018-03-07 $65.94 $66.28 $65.75 $66.18 $57.55 6,032,207
2018-03-06 $66.36 $66.47 $66.07 $66.28 $57.63 58,271,478
2018-03-05 $65.04 $65.83 $64.90 $65.82 $57.23 6,536,321
2018-03-02 $64.93 $65.48 $64.64 $65.42 $56.88 9,098,994
2018-03-01 $65.73 $65.97 $64.79 $65.17 $56.67 10,491,911
2018-02-28 $66.95 $66.98 $66.14 $66.14 $57.51 9,320,388
2018-02-27 $67.38 $67.49 $66.80 $66.85 $58.13 5,439,230
2018-02-26 $67.55 $67.85 $67.27 $67.81 $58.96 5,074,504
2018-02-23 $66.96 $67.31 $66.83 $67.26 $58.48 6,409,230
2018-02-22 $66.66 $67.00 $66.50 $66.70 $58.00 9,712,713
2018-02-21 $66.87 $67.28 $66.34 $66.34 $57.68 5,573,446
2018-02-20 $66.84 $67.11 $66.52 $66.68 $57.98 5,521,327
2018-02-16 $67.02 $67.54 $67.02 $67.21 $58.44 9,191,152
2018-02-15 $66.91 $67.04 $66.37 $66.98 $58.24 5,763,944
2018-02-14 $64.96 $66.56 $64.89 $66.56 $57.88 7,100,426
2018-02-13 $65.08 $65.41 $65.00 $65.36 $56.83 6,618,265
2018-02-12 $65.05 $65.67 $64.83 $65.58 $57.02 7,682,351
2018-02-09 $64.70 $64.90 $62.98 $64.59 $56.16 14,905,695
2018-02-08 $66.04 $66.09 $64.26 $64.33 $55.94 10,019,455
2018-02-07 $66.20 $66.66 $65.84 $65.94 $57.34 8,144,773
2018-02-06 $65.21 $66.89 $65.17 $66.83 $58.11 23,770,408
2018-02-05 $67.36 $67.69 $65.23 $65.49 $56.95 13,071,117
2018-02-02 $69.06 $69.09 $68.23 $68.31 $59.40 7,048,922
2018-02-01 $69.40 $69.85 $69.40 $69.79 $60.68 7,161,945
2018-01-31 $69.84 $69.90 $69.41 $69.53 $60.46 10,688,807
2018-01-30 $69.89 $69.94 $69.56 $69.72 $60.62 95,742,232
2018-01-29 $70.25 $70.30 $70.02 $70.18 $61.02 4,891,581
2018-01-26 $70.59 $70.84 $70.49 $70.84 $61.60 6,159,641
2018-01-25 $70.76 $70.76 $70.03 $70.20 $61.04 5,980,379
2018-01-24 $70.60 $70.73 $70.20 $70.48 $61.28 5,710,936
2018-01-23 $70.15 $70.32 $70.05 $70.28 $61.11 11,594,527
2018-01-22 $69.74 $70.08 $69.68 $70.08 $60.94 5,716,772
2018-01-19 $69.67 $69.69 $69.44 $69.67 $60.58 3,719,728
2018-01-18 $69.19 $69.35 $69.07 $69.30 $60.26 4,907,992
2018-01-17 $69.24 $69.64 $69.06 $69.43 $60.37 5,892,602
2018-01-16 $69.30 $69.37 $68.94 $69.00 $60.00 7,004,492
2018-01-12 $68.67 $69.11 $68.61 $69.11 $60.09 15,958,704
2018-01-11 $68.13 $68.43 $68.02 $68.43 $59.50 5,968,628
2018-01-10 $68.08 $68.10 $67.90 $67.98 $59.11 7,353,021
2018-01-09 $67.98 $68.10 $67.80 $68.10 $59.21 7,321,564
2018-01-08 $67.91 $68.00 $67.84 $67.97 $59.10 5,360,650
2018-01-05 $67.82 $68.03 $67.73 $68.02 $59.15 5,456,424
2018-01-04 $67.44 $67.74 $67.44 $67.67 $58.84 5,110,741
2018-01-03 $66.65 $67.01 $66.64 $67.01 $58.27 5,143,696
2018-01-02 $66.32 $66.57 $66.19 $66.57 $57.88 5,393,100
2017-12-29 $66.32 $66.32 $66.03 $66.09 $57.47 3,397,087
2017-12-28 $66.20 $66.20 $65.98 $66.00 $57.39 3,295,411
2017-12-27 $65.90 $66.03 $65.85 $65.93 $57.33 2,665,386
2017-12-26 $65.77 $65.85 $65.49 $65.77 $57.19 2,541,896
2017-12-22 $65.62 $65.80 $65.57 $65.80 $57.21 5,391,124
2017-12-21 $65.50 $65.78 $65.48 $65.63 $57.07 3,950,873
2017-12-20 $65.60 $65.60 $65.35 $65.36 $56.83 3,645,571
2017-12-19 $65.63 $65.74 $65.38 $65.48 $56.94 3,679,499
2017-12-18 $66.39 $66.57 $66.34 $66.44 $57.13 4,273,882
2017-12-15 $65.53 $65.75 $65.48 $65.67 $56.47 5,362,194
2017-12-14 $65.97 $66.00 $65.63 $65.67 $56.47 4,357,472
2017-12-13 $65.87 $66.11 $65.80 $65.99 $56.75 5,681,070
2017-12-12 $65.63 $65.80 $65.55 $65.75 $56.54 3,074,047
2017-12-11 $65.55 $65.69 $65.55 $65.67 $56.47 2,940,995
2017-12-08 $65.51 $65.57 $65.34 $65.56 $56.38 3,233,226
2017-12-07 $65.28 $65.35 $64.99 $65.16 $56.03 3,666,798
2017-12-06 $64.97 $65.12 $64.90 $65.01 $55.90 4,187,350
2017-12-05 $65.29 $65.44 $65.15 $65.18 $56.05 5,009,382
2017-12-04 $65.75 $65.77 $65.28 $65.29 $56.14 3,590,097
2017-12-01 $65.49 $65.69 $65.23 $65.61 $56.42 8,371,304
2017-11-30 $66.02 $66.06 $65.75 $65.83 $56.61 7,044,273
2017-11-29 $66.04 $66.06 $65.61 $65.71 $56.51 3,540,268
2017-11-28 $65.93 $65.98 $65.68 $65.96 $56.72 4,534,081
2017-11-27 $65.91 $65.91 $65.59 $65.59 $56.40 2,758,212
2017-11-24 $66.01 $66.04 $65.92 $65.94 $56.70 1,596,706
2017-11-22 $65.46 $65.61 $65.27 $65.48 $56.31 2,430,472
2017-11-21 $65.24 $65.35 $65.18 $65.27 $56.13 3,221,598
2017-11-20 $64.87 $64.96 $64.77 $64.79 $55.71 3,630,204
2017-11-17 $64.66 $64.70 $64.53 $64.61 $55.56 3,707,570
2017-11-16 $64.72 $64.89 $64.61 $64.85 $55.77 3,502,457
2017-11-15 $64.05 $64.32 $63.96 $64.25 $55.25 3,922,653
2017-11-14 $64.53 $64.64 $64.38 $64.60 $55.55 7,390,488
2017-11-13 $64.28 $64.64 $64.19 $64.63 $55.58 3,257,553
2017-11-10 $64.94 $64.98 $64.79 $64.91 $55.82 2,486,089
2017-11-09 $64.94 $65.10 $64.69 $65.07 $55.96 4,014,144
2017-11-08 $65.42 $65.58 $65.33 $65.51 $56.33 2,429,446
2017-11-07 $65.43 $65.47 $65.13 $65.29 $56.14 2,829,034
2017-11-06 $65.27 $65.55 $65.25 $65.53 $56.35 2,574,854
2017-11-03 $65.45 $65.48 $65.22 $65.42 $56.26 3,099,721
2017-11-02 $65.33 $65.52 $65.29 $65.48 $56.31 3,136,983
2017-11-01 $65.58 $65.63 $65.35 $65.35 $56.20 4,615,717
2017-10-31 $65.17 $65.32 $65.06 $65.25 $56.11 5,812,853
2017-10-30 $64.67 $65.00 $64.67 $64.99 $55.89 2,658,904
2017-10-27 $64.67 $64.83 $64.54 $64.81 $55.73 2,652,022
2017-10-26 $64.83 $64.90 $64.66 $64.68 $55.62 2,936,437
2017-10-25 $64.91 $64.93 $64.46 $64.70 $55.64 3,725,931
2017-10-24 $64.89 $65.04 $64.82 $64.94 $55.84 4,759,593
2017-10-23 $64.98 $64.98 $64.75 $64.78 $55.71 2,450,860
2017-10-20 $64.99 $65.00 $64.83 $64.92 $55.83 3,246,554
2017-10-19 $64.83 $65.01 $64.79 $65.01 $55.90 3,058,290
2017-10-18 $65.08 $65.18 $65.00 $65.16 $56.03 2,971,333
2017-10-17 $64.99 $65.03 $64.86 $64.98 $55.88 3,497,014
2017-10-16 $65.23 $65.27 $65.12 $65.19 $56.06 3,480,076
2017-10-13 $65.30 $65.33 $65.17 $65.23 $56.09 2,121,770
2017-10-12 $64.85 $64.98 $64.76 $64.89 $55.80 6,145,844
2017-10-11 $64.76 $64.92 $64.73 $64.88 $55.79 5,078,176
2017-10-10 $64.52 $64.76 $64.47 $64.74 $55.67 7,648,239
2017-10-09 $64.23 $64.23 $64.08 $64.12 $55.14 1,952,980
2017-10-06 $63.86 $64.13 $63.85 $64.13 $55.15 3,200,871
2017-10-05 $64.11 $64.20 $64.05 $64.17 $55.18 3,820,072
2017-10-04 $64.19 $64.29 $64.17 $64.24 $55.24 5,778,504
2017-10-03 $64.16 $64.34 $64.11 $64.33 $55.32 2,444,270
2017-10-02 $64.01 $64.20 $63.98 $64.09 $55.11 6,582,033
2017-09-29 $63.99 $64.26 $63.86 $64.17 $55.18 8,553,740
2017-09-28 $63.66 $63.90 $63.65 $63.82 $54.88 8,518,383
2017-09-27 $63.46 $63.68 $63.42 $63.64 $54.73 11,889,087
2017-09-26 $63.60 $63.64 $63.36 $63.56 $54.66 4,712,487
2017-09-25 $63.87 $63.95 $63.59 $63.73 $54.80 5,892,928
2017-09-22 $64.05 $64.15 $63.98 $64.04 $55.07 5,821,365
2017-09-21 $63.84 $63.94 $63.76 $63.87 $54.92 5,741,640
2017-09-20 $64.14 $64.34 $63.71 $64.02 $55.05 2,773,590
2017-09-19 $64.12 $64.17 $63.98 $64.15 $55.16 2,114,485
2017-09-18 $63.94 $64.02 $63.73 $63.86 $54.92 2,296,341
2017-09-15 $63.80 $63.81 $63.65 $63.73 $54.80 2,827,160
2017-09-14 $63.49 $63.73 $63.45 $63.73 $54.80 2,305,308
2017-09-13 $63.81 $63.82 $63.52 $63.60 $54.69 4,853,905
2017-09-12 $63.86 $63.95 $63.81 $63.93 $54.98 2,801,273
2017-09-11 $63.68 $63.85 $63.67 $63.75 $54.82 1,759,987
2017-09-08 $63.36 $63.43 $63.28 $63.30 $54.43 5,163,229
2017-09-07 $63.27 $63.29 $63.11 $63.27 $54.41 3,393,498
2017-09-06 $62.69 $62.85 $62.62 $62.75 $53.96 3,212,250
2017-09-05 $62.54 $62.69 $62.15 $62.40 $53.66 4,578,609
2017-09-01 $62.94 $62.94 $62.73 $62.79 $53.99 6,029,449
2017-08-31 $62.45 $62.72 $62.39 $62.67 $53.89 3,751,964
2017-08-30 $62.19 $62.23 $62.08 $62.19 $53.48 2,818,534
2017-08-29 $62.19 $62.40 $62.13 $62.29 $53.57 3,215,937
2017-08-28 $62.58 $62.59 $62.46 $62.52 $53.76 2,119,188
2017-08-25 $62.36 $62.63 $62.31 $62.51 $53.75 4,761,181
2017-08-24 $62.30 $62.34 $62.10 $62.10 $53.40 1,939,207
2017-08-23 $62.12 $62.27 $62.07 $62.25 $53.53 2,127,848
2017-08-22 $62.12 $62.28 $62.06 $62.24 $53.52 2,518,028
2017-08-21 $62.00 $62.05 $61.81 $61.98 $53.30 3,240,418
2017-08-18 $61.91 $62.09 $61.80 $61.97 $53.29 2,721,069
2017-08-17 $62.30 $62.36 $61.80 $61.81 $53.15 2,958,818
2017-08-16 $62.30 $62.53 $62.28 $62.49 $53.74 2,688,034
2017-08-15 $62.09 $62.13 $61.88 $62.09 $53.39 2,326,732
2017-08-14 $62.20 $62.31 $62.14 $62.21 $53.49 3,384,919
2017-08-11 $61.76 $61.89 $61.63 $61.74 $53.09 3,326,028
2017-08-10 $62.36 $62.36 $61.78 $61.85 $53.19 3,203,796
2017-08-09 $62.47 $62.71 $62.38 $62.70 $53.92 2,797,329
2017-08-08 $63.04 $63.07 $62.75 $62.82 $54.02 2,231,799
2017-08-07 $62.99 $63.12 $62.96 $63.09 $54.25 2,036,790
2017-08-04 $63.11 $63.13 $62.85 $63.08 $54.24 2,552,568
2017-08-03 $63.00 $63.11 $62.89 $63.00 $54.18 2,838,610
2017-08-02 $63.03 $63.05 $62.82 $62.95 $54.13 3,095,424
2017-08-01 $63.07 $63.15 $62.93 $62.96 $54.14 4,163,001
2017-07-31 $62.54 $62.67 $62.39 $62.60 $53.83 5,949,154
2017-07-28 $62.24 $62.45 $62.16 $62.45 $53.70 2,722,893
2017-07-27 $62.68 $62.68 $62.19 $62.38 $53.64 3,506,092
2017-07-26 $62.31 $62.61 $62.21 $62.51 $53.75 2,846,658
2017-07-25 $62.38 $62.38 $62.10 $62.13 $53.43 3,895,381
2017-07-24 $61.97 $62.08 $61.81 $62.05 $53.36 2,921,761
2017-07-21 $62.13 $62.20 $61.93 $62.19 $53.48 2,390,219
2017-07-20 $62.33 $62.46 $62.25 $62.40 $53.66 4,368,142
2017-07-19 $62.03 $62.18 $62.01 $62.15 $53.44 2,991,261
2017-07-18 $61.81 $61.90 $61.76 $61.89 $53.22 2,338,325
2017-07-17 $61.84 $61.90 $61.75 $61.81 $53.15 2,133,914
2017-07-14 $61.66 $61.94 $61.62 $61.92 $53.25 3,266,236
2017-07-13 $61.40 $61.53 $61.29 $61.49 $52.88 2,496,831
2017-07-12 $61.19 $61.36 $61.13 $61.28 $52.70 5,673,275
2017-07-11 $60.54 $60.83 $60.44 $60.82 $52.30 2,781,980
2017-07-10 $60.49 $60.69 $60.47 $60.66 $52.16 2,985,702
2017-07-07 $60.37 $60.61 $60.28 $60.56 $52.08 18,275,713
2017-07-06 $60.44 $60.65 $60.32 $60.49 $52.02 10,235,978
2017-07-05 $60.64 $60.82 $60.51 $60.80 $52.28 8,864,855
2017-07-03 $60.84 $60.94 $60.77 $60.83 $52.31 5,447,800
2017-06-30 $60.98 $61.02 $60.56 $60.89 $52.36 8,312,046
2017-06-29 $61.24 $61.24 $60.58 $60.86 $52.34 21,639,026
2017-06-28 $61.13 $61.46 $61.08 $61.42 $52.82 12,761,330
2017-06-27 $60.96 $61.07 $60.83 $60.95 $52.41 13,977,423
2017-06-26 $61.21 $61.26 $60.90 $60.92 $52.39 4,738,137
2017-06-23 $60.69 $60.91 $60.62 $60.81 $52.29 2,845,140
2017-06-22 $60.67 $60.79 $60.59 $60.69 $52.19 2,586,726
2017-06-21 $60.64 $60.73 $60.55 $60.65 $52.15 2,760,888
2017-06-20 $61.03 $61.18 $60.63 $60.74 $52.23 5,149,403
2017-06-19 $62.21 $62.32 $62.16 $62.21 $52.66 3,666,012
2017-06-16 $61.73 $62.01 $61.67 $62.01 $52.49 3,658,640
2017-06-15 $61.18 $61.48 $61.13 $61.47 $52.03 4,551,124
2017-06-14 $62.52 $62.52 $61.94 $62.14 $52.60 4,528,718
2017-06-13 $62.05 $62.18 $61.97 $62.16 $52.62 6,651,901
2017-06-12 $61.70 $61.72 $61.50 $61.65 $52.19 3,234,376
2017-06-09 $61.82 $62.03 $61.66 $61.86 $52.36 3,451,176
2017-06-08 $62.04 $62.16 $61.93 $62.16 $52.62 3,019,866
2017-06-07 $62.36 $62.43 $62.06 $62.29 $52.73 3,561,952
2017-06-06 $62.17 $62.27 $62.11 $62.23 $52.68 2,934,190
2017-06-05 $62.45 $62.47 $62.34 $62.46 $52.87 2,450,825
2017-06-02 $62.52 $62.76 $62.42 $62.76 $53.13 3,812,492
2017-06-01 $61.84 $62.10 $61.84 $62.10 $52.57 4,961,168
2017-05-31 $61.89 $61.91 $61.62 $61.62 $52.16 4,611,936
2017-05-30 $61.46 $61.60 $61.44 $61.54 $52.09 2,221,062
2017-05-26 $61.48 $61.59 $61.42 $61.59 $52.14 2,480,563
2017-05-25 $61.80 $61.88 $61.71 $61.78 $52.30 2,666,951
2017-05-24 $61.62 $61.79 $61.54 $61.77 $52.29 3,108,831
2017-05-23 $61.87 $61.90 $61.67 $61.73 $52.25 3,010,906
2017-05-22 $61.73 $61.81 $61.63 $61.71 $52.24 3,646,844
2017-05-19 $61.35 $61.62 $61.32 $61.58 $52.13 2,423,988
2017-05-18 $60.64 $60.94 $60.58 $60.88 $51.53 4,346,472
2017-05-17 $61.20 $61.24 $60.78 $60.79 $51.46 4,661,493
2017-05-16 $61.46 $61.48 $61.36 $61.46 $52.02 3,046,780
2017-05-15 $60.97 $61.09 $60.93 $61.07 $51.69 3,461,910
2017-05-12 $60.56 $60.79 $60.54 $60.79 $51.46 3,066,247
2017-05-11 $60.42 $60.52 $60.27 $60.52 $51.23 3,428,167
2017-05-10 $60.60 $60.65 $60.53 $60.65 $51.34 2,471,141
2017-05-09 $60.64 $60.68 $60.46 $60.57 $51.27 4,292,081
2017-05-08 $60.72 $60.72 $60.59 $60.69 $51.37 8,817,520
2017-05-05 $60.56 $61.14 $60.53 $61.13 $51.75 2,665,655
2017-05-04 $60.16 $60.51 $60.11 $60.50 $51.21 2,585,162
2017-05-03 $59.93 $60.04 $59.82 $59.93 $50.73 4,182,654
2017-05-02 $59.99 $60.15 $59.93 $60.13 $50.90 3,835,850
2017-05-01 $59.88 $59.89 $59.67 $59.79 $50.61 3,947,315
2017-04-28 $59.64 $59.64 $59.52 $59.52 $50.38 3,380,398
2017-04-27 $59.61 $59.64 $59.47 $59.62 $50.47 2,844,803
2017-04-26 $59.48 $59.68 $59.48 $59.49 $50.36 6,632,536
2017-04-25 $59.52 $59.70 $59.46 $59.63 $50.48 4,606,228
2017-04-24 $59.12 $59.27 $59.05 $59.24 $50.15 2,279,900
2017-04-21 $57.78 $57.84 $57.69 $57.82 $48.94 3,001,530
2017-04-20 $57.81 $57.93 $57.78 $57.80 $48.93 3,380,245
2017-04-19 $57.62 $57.65 $57.28 $57.34 $48.54 2,682,174
2017-04-18 $57.41 $57.52 $57.23 $57.50 $48.67 7,402,446
2017-04-17 $57.68 $57.79 $57.61 $57.77 $48.90 3,528,480
2017-04-13 $57.51 $57.58 $57.35 $57.40 $48.59 3,805,817
2017-04-12 $57.70 $57.80 $57.52 $57.74 $48.88 8,226,808
2017-04-11 $57.75 $57.83 $57.41 $57.83 $48.95 7,902,453
2017-04-10 $57.50 $57.60 $57.45 $57.51 $48.68 3,506,182
2017-04-07 $57.50 $57.66 $57.50 $57.57 $48.73 2,925,718
2017-04-06 $57.60 $57.70 $57.50 $57.62 $48.77 9,697,812
2017-04-05 $57.85 $57.98 $57.58 $57.60 $48.76 6,389,242
2017-04-04 $57.68 $57.87 $57.57 $57.87 $48.99 4,566,004
2017-04-03 $57.90 $57.93 $57.50 $57.89 $49.00 4,101,645
2017-03-31 $57.81 $58.04 $57.75 $57.95 $49.05 4,191,436
2017-03-30 $58.09 $58.20 $58.00 $58.02 $49.11 2,492,799
2017-03-29 $57.99 $58.25 $57.95 $58.24 $49.30 3,613,491
2017-03-28 $58.10 $58.31 $58.06 $58.26 $49.32 5,079,061
2017-03-27 $57.79 $58.05 $57.73 $58.01 $49.10 3,483,647
2017-03-24 $57.82 $57.96 $57.76 $57.85 $48.97 3,593,519
2017-03-23 $57.50 $57.81 $57.47 $57.67 $48.82 15,775,577
2017-03-22 $57.34 $57.58 $57.29 $57.56 $48.72 7,837,077
2017-03-21 $58.25 $58.26 $57.50 $57.53 $48.70 5,409,661
2017-03-20 $57.92 $57.98 $57.71 $57.79 $48.92 1,864,194
2017-03-17 $57.84 $57.99 $57.73 $57.86 $48.98 2,353,312
2017-03-16 $57.76 $57.77 $57.59 $57.72 $48.86 3,262,116
2017-03-15 $56.77 $57.45 $56.73 $57.41 $48.60 2,348,880
2017-03-14 $56.68 $56.71 $56.55 $56.64 $47.94 2,529,783
2017-03-13 $56.93 $57.07 $56.93 $57.06 $48.30 2,505,655
2017-03-10 $56.72 $56.84 $56.60 $56.81 $48.09 2,811,283
2017-03-09 $56.25 $56.33 $56.16 $56.31 $47.67 3,144,222
2017-03-08 $56.29 $56.32 $56.05 $56.06 $47.45 3,487,874
2017-03-07 $56.30 $56.40 $56.20 $56.29 $47.65 4,748,129
2017-03-06 $56.49 $56.51 $56.35 $56.47 $47.80 2,244,684
2017-03-03 $56.48 $56.73 $56.37 $56.69 $47.99 3,238,714
2017-03-02 $56.51 $56.55 $56.34 $56.38 $47.72 3,713,953
2017-03-01 $56.53 $56.87 $56.51 $56.75 $48.04 3,254,953
2017-02-28 $56.17 $56.34 $56.09 $56.16 $47.54 3,808,784
2017-02-27 $56.04 $56.25 $56.01 $56.21 $47.58 7,982,429
2017-02-24 $56.00 $56.23 $55.96 $56.18 $47.56 2,505,345
2017-02-23 $56.68 $56.71 $56.47 $56.58 $47.89 2,725,712
2017-02-22 $56.27 $56.52 $56.20 $56.50 $47.83 3,337,220
2017-02-21 $56.30 $56.50 $56.24 $56.49 $47.82 2,949,845
2017-02-17 $56.16 $56.33 $56.10 $56.30 $47.66 3,188,506
2017-02-16 $56.35 $56.47 $56.28 $56.47 $47.80 2,144,956
2017-02-15 $55.91 $56.32 $55.87 $56.32 $47.67 2,186,500
2017-02-14 $56.04 $56.13 $55.79 $56.09 $47.48 4,544,643
2017-02-13 $56.21 $56.28 $56.09 $56.17 $47.55 2,266,921
2017-02-10 $55.77 $55.99 $55.74 $55.96 $47.37 3,276,891
2017-02-09 $55.70 $55.85 $55.61 $55.80 $47.23 1,596,809
2017-02-08 $55.48 $55.66 $55.40 $55.64 $47.10 3,213,227
2017-02-07 $55.43 $55.52 $55.39 $55.51 $46.99 2,980,350
2017-02-06 $55.40 $55.52 $55.33 $55.51 $46.99 3,833,811
2017-02-03 $55.82 $55.98 $55.75 $55.91 $47.33 2,327,203
2017-02-02 $55.76 $55.79 $55.56 $55.69 $47.14 2,658,933
2017-02-01 $55.81 $55.83 $55.54 $55.68 $47.13 4,971,118
2017-01-31 $55.46 $55.52 $55.23 $55.44 $46.93 5,097,229
2017-01-30 $55.27 $55.38 $55.08 $55.38 $46.88 4,509,660
2017-01-27 $55.78 $55.79 $55.62 $55.69 $47.14 2,752,575
2017-01-26 $55.96 $55.98 $55.76 $55.80 $47.23 3,219,240
2017-01-25 $55.79 $56.06 $55.74 $56.05 $47.45 2,832,851
2017-01-24 $55.27 $55.50 $55.24 $55.45 $46.94 2,840,920
2017-01-23 $55.19 $55.34 $55.03 $55.30 $46.81 4,967,340
2017-01-20 $55.10 $55.23 $55.02 $55.23 $46.75 7,135,869
2017-01-19 $54.95 $55.00 $54.73 $54.89 $46.46 4,223,684
2017-01-18 $55.02 $55.14 $54.86 $55.01 $46.57 4,237,097
2017-01-17 $55.22 $55.23 $55.08 $55.16 $46.69 5,755,846
2017-01-13 $55.22 $55.35 $55.12 $55.35 $46.85 6,100,075
2017-01-12 $55.18 $55.18 $54.92 $55.12 $46.66 6,090,657
2017-01-11 $54.68 $55.10 $54.61 $55.10 $46.64 20,293,997
2017-01-10 $54.76 $54.93 $54.73 $54.75 $46.35 5,663,874
2017-01-09 $54.66 $54.79 $54.57 $54.76 $46.35 3,141,859
2017-01-06 $54.79 $54.91 $54.74 $54.84 $46.42 3,394,652
2017-01-05 $54.73 $55.09 $54.72 $55.05 $46.60 4,580,714
2017-01-04 $54.24 $54.56 $54.19 $54.53 $46.16 3,289,769
2017-01-03 $53.86 $53.97 $53.74 $53.95 $45.67 3,648,084
2016-12-30 $53.88 $53.89 $53.50 $53.63 $45.40 5,859,105
2016-12-29 $53.47 $53.56 $53.41 $53.48 $45.27 3,039,497
2016-12-28 $53.48 $53.49 $53.26 $53.33 $45.14 3,876,477
2016-12-27 $53.56 $53.59 $53.49 $53.49 $45.28 3,101,892
2016-12-23 $53.47 $53.52 $53.42 $53.51 $45.30 3,390,910
2016-12-22 $53.50 $53.53 $53.37 $53.38 $45.19 4,118,669
2016-12-21 $53.50 $53.52 $53.42 $53.49 $45.28 7,397,539
2016-12-20 $53.95 $54.10 $53.92 $54.06 $45.26 3,294,839
2016-12-19 $53.99 $54.12 $53.90 $53.90 $45.12 2,972,667
2016-12-16 $53.89 $54.08 $53.85 $53.94 $45.16 3,109,496
2016-12-15 $53.87 $53.98 $53.79 $53.89 $45.12 3,510,616
2016-12-14 $54.74 $54.84 $53.96 $54.06 $45.26 4,847,636
2016-12-13 $54.75 $54.98 $54.73 $54.88 $45.94 8,852,629
2016-12-12 $54.31 $54.49 $54.22 $54.28 $45.44 2,031,231
2016-12-09 $54.34 $54.51 $54.26 $54.50 $45.63 2,821,257
2016-12-08 $54.24 $54.39 $54.13 $54.30 $45.46 3,249,969
2016-12-07 $53.76 $54.45 $53.76 $54.36 $45.51 2,760,672
2016-12-06 $53.32 $53.66 $53.28 $53.62 $44.89 1,976,809
2016-12-05 $53.02 $53.35 $53.02 $53.27 $44.60 2,073,985
2016-12-02 $52.56 $52.88 $52.51 $52.77 $44.18 2,462,306
2016-12-01 $52.67 $52.82 $52.59 $52.69 $44.11 4,914,050
2016-11-30 $53.06 $53.06 $52.76 $52.86 $44.25 3,360,939
2016-11-29 $52.65 $53.02 $52.56 $52.93 $44.31 1,886,769
2016-11-28 $52.71 $52.74 $52.56 $52.60 $44.04 2,240,724
2016-11-25 $52.88 $52.88 $52.76 $52.87 $44.26 972,288
2016-11-23 $52.39 $52.72 $52.32 $52.70 $44.12 1,788,527
2016-11-22 $52.89 $52.92 $52.67 $52.90 $44.29 3,061,171
2016-11-21 $52.48 $52.77 $52.48 $52.75 $44.16 2,256,328
2016-11-18 $52.53 $52.53 $52.26 $52.32 $43.80 2,474,798
2016-11-17 $52.75 $52.94 $52.69 $52.85 $44.25 2,266,792
2016-11-16 $52.54 $52.69 $52.45 $52.49 $43.94 2,673,198
2016-11-15 $52.74 $53.05 $52.61 $53.04 $44.40 2,579,096
2016-11-14 $52.74 $52.82 $52.56 $52.79 $44.20 1,659,216
2016-11-11 $53.19 $53.21 $52.82 $53.08 $44.44 2,127,159
2016-11-10 $53.52 $53.70 $53.03 $53.45 $44.75 2,726,821
2016-11-09 $53.27 $53.84 $53.10 $53.59 $44.86 2,916,854
2016-11-08 $53.38 $53.76 $53.27 $53.64 $44.91 1,614,492
2016-11-07 $53.43 $53.53 $53.31 $53.53 $44.81 1,474,633
2016-11-04 $52.98 $53.10 $52.79 $52.81 $44.21 1,916,606
2016-11-03 $53.52 $53.58 $53.24 $53.31 $44.63 1,977,019
2016-11-02 $53.60 $53.70 $53.26 $53.32 $44.64 2,080,931
2016-11-01 $54.02 $54.04 $53.50 $53.70 $44.96 3,706,349
2016-10-31 $53.82 $53.94 $53.68 $53.84 $45.07 3,323,840
2016-10-28 $53.77 $53.95 $53.72 $53.85 $45.08 2,122,351
2016-10-27 $54.08 $54.08 $53.79 $53.86 $45.09 2,036,749
2016-10-26 $53.94 $54.12 $53.84 $53.91 $45.13 3,343,330
2016-10-25 $54.09 $54.24 $53.98 $54.19 $45.37 2,133,678
2016-10-24 $54.36 $54.42 $54.13 $54.24 $45.41 1,364,682
2016-10-21 $53.99 $54.28 $53.96 $54.27 $45.43 2,415,846
2016-10-20 $54.23 $54.48 $54.17 $54.40 $45.54 2,167,264
2016-10-19 $54.23 $54.44 $54.23 $54.33 $45.48 1,395,691
2016-10-18 $54.27 $54.30 $54.08 $54.16 $45.34 2,368,792
2016-10-17 $53.65 $53.75 $53.52 $53.61 $44.88 2,203,876
2016-10-14 $54.03 $54.13 $53.74 $53.74 $44.99 1,947,200
2016-10-13 $53.32 $53.82 $53.17 $53.70 $44.96 9,466,874
2016-10-12 $53.92 $54.00 $53.73 $53.89 $45.12 2,676,297
2016-10-11 $54.54 $54.54 $53.85 $53.96 $45.17 3,378,330
2016-10-10 $54.69 $54.88 $54.68 $54.73 $45.82 1,525,293
2016-10-07 $54.69 $54.70 $54.19 $54.61 $45.72 6,464,409
2016-10-06 $54.94 $54.97 $54.77 $54.94 $46.00 3,625,353
2016-10-05 $55.17 $55.30 $55.09 $55.24 $46.25 2,736,746
2016-10-04 $55.28 $55.41 $54.82 $55.01 $46.05 5,247,862
2016-10-03 $55.00 $55.15 $54.93 $55.07 $46.10 2,289,209
2016-09-30 $54.86 $55.32 $54.83 $55.14 $46.16 2,545,974
2016-09-29 $55.28 $55.41 $54.59 $54.77 $45.85 2,001,420
2016-09-28 $55.24 $55.48 $54.89 $55.47 $46.44 1,681,955
2016-09-27 $54.58 $55.06 $54.52 $55.00 $46.05 1,504,547
2016-09-26 $54.83 $54.89 $54.70 $54.77 $45.85 932,196
2016-09-23 $55.31 $55.45 $55.25 $55.26 $46.26 1,661,955
2016-09-22 $55.97 $56.06 $55.68 $55.74 $46.66 5,805,381
2016-09-21 $54.78 $55.23 $54.56 $55.15 $46.17 1,614,743
2016-09-20 $54.41 $54.44 $54.16 $54.20 $45.38 923,866
2016-09-19 $54.16 $54.23 $53.85 $53.94 $45.16 1,128,254
2016-09-16 $53.74 $53.76 $53.51 $53.64 $44.91 1,403,110
2016-09-15 $53.89 $54.40 $53.75 $54.33 $45.48 1,629,215
2016-09-14 $53.87 $54.12 $53.75 $53.84 $45.07 1,944,449
2016-09-13 $54.30 $54.39 $53.70 $53.90 $45.12 6,401,219
2016-09-12 $54.17 $55.01 $54.10 $55.00 $46.05 5,971,988
2016-09-09 $55.21 $55.21 $54.52 $54.53 $45.65 2,573,891
2016-09-08 $55.76 $55.89 $55.57 $55.63 $46.57 1,490,589
2016-09-07 $55.91 $55.98 $55.66 $55.78 $46.70 1,652,178
2016-09-06 $55.48 $55.74 $55.41 $55.71 $46.64 1,233,760
2016-09-02 $55.18 $55.34 $54.99 $55.25 $46.25 3,333,841
2016-09-01 $54.56 $54.70 $54.37 $54.68 $45.78 1,065,605
2016-08-31 $54.36 $54.44 $54.09 $54.27 $45.43 1,842,160
2016-08-30 $54.53 $54.60 $54.29 $54.39 $45.53 1,267,382
2016-08-29 $54.18 $54.51 $54.18 $54.50 $45.63 566,481
2016-08-26 $54.80 $55.23 $54.10 $54.31 $45.47 1,641,596
2016-08-25 $54.70 $54.81 $54.62 $54.66 $45.76 785,228
2016-08-24 $55.12 $55.12 $54.84 $54.90 $45.96 1,369,670
2016-08-23 $55.16 $55.25 $55.00 $55.02 $46.06 1,744,846
2016-08-22 $54.53 $54.82 $54.48 $54.77 $45.85 1,386,216
2016-08-19 $54.51 $54.73 $54.41 $54.69 $45.79 1,141,049
2016-08-18 $54.85 $55.12 $54.81 $55.11 $46.14 1,275,213
2016-08-17 $54.72 $54.98 $54.48 $54.84 $45.91 913,262
2016-08-16 $54.92 $55.03 $54.81 $54.84 $45.91 1,732,825
2016-08-15 $54.96 $55.09 $54.94 $54.96 $46.01 952,851
2016-08-12 $54.91 $54.99 $54.71 $54.76 $45.84 3,200,009
2016-08-11 $54.76 $55.01 $54.71 $54.89 $45.95 1,156,014
2016-08-10 $54.66 $54.69 $54.46 $54.48 $45.61 1,775,076
2016-08-09 $54.07 $54.44 $54.07 $54.29 $45.45 1,065,159
2016-08-08 $53.84 $53.89 $53.78 $53.86 $45.09 1,412,458
2016-08-05 $53.57 $53.79 $53.52 $53.75 $45.00 1,244,252
2016-08-04 $53.43 $53.56 $53.31 $53.55 $44.83 1,278,040
2016-08-03 $53.05 $53.25 $52.99 $53.24 $44.57 1,544,985
2016-08-02 $53.64 $53.64 $53.27 $53.45 $44.75 1,464,637
2016-08-01 $53.89 $53.99 $53.64 $53.67 $44.93 4,723,587
2016-07-29 $53.85 $54.14 $53.74 $54.06 $45.26 2,265,667
2016-07-28 $53.38 $53.48 $53.14 $53.40 $44.71 1,026,900
2016-07-27 $53.48 $53.55 $53.00 $53.42 $44.72 1,258,966
2016-07-26 $53.18 $53.33 $52.97 $53.16 $44.50 1,480,614
2016-07-25 $53.06 $53.07 $52.81 $52.94 $44.32 987,233
2016-07-22 $53.04 $53.04 $52.84 $52.96 $44.34 1,278,293
2016-07-21 $52.90 $53.12 $52.80 $52.91 $44.30 1,492,129
2016-07-20 $53.03 $53.17 $52.89 $53.08 $44.44 1,337,663
2016-07-19 $52.69 $52.75 $52.50 $52.63 $44.06 1,828,769
2016-07-18 $52.95 $53.19 $52.84 $53.03 $44.40 1,157,028
2016-07-15 $53.04 $53.05 $52.79 $52.90 $44.29 2,852,568
2016-07-14 $53.26 $53.35 $53.13 $53.21 $44.55 1,088,911
2016-07-13 $52.99 $53.06 $52.70 $52.77 $44.18 1,821,168
2016-07-12 $52.89 $53.06 $52.77 $52.81 $44.21 2,775,543
2016-07-11 $52.03 $52.34 $52.03 $52.13 $43.64 2,515,598
2016-07-08 $51.19 $51.43 $51.05 $51.37 $43.01 1,916,925
2016-07-07 $50.90 $51.04 $50.43 $50.61 $42.37 2,136,607
2016-07-06 $50.29 $50.77 $49.96 $50.75 $42.49 2,620,981
2016-07-05 $51.27 $51.30 $50.69 $50.80 $42.53 2,912,200
2016-07-01 $51.96 $52.08 $51.83 $51.95 $43.49 2,589,601
2016-06-30 $51.20 $51.90 $51.10 $51.89 $43.44 7,080,622
2016-06-29 $50.98 $51.30 $50.87 $51.13 $42.81 2,630,993
2016-06-28 $50.10 $50.25 $49.65 $50.25 $42.07 3,557,336
2016-06-27 $49.24 $49.24 $48.33 $48.91 $40.95 4,943,004
2016-06-24 $50.14 $51.22 $49.93 $49.93 $41.80 5,356,315
2016-06-23 $54.31 $54.70 $53.92 $54.64 $45.74 2,780,758
2016-06-22 $53.45 $53.65 $53.17 $53.18 $44.52 3,831,972
2016-06-21 $54.27 $54.63 $54.03 $54.24 $44.57 2,171,866
2016-06-20 $54.11 $54.23 $53.81 $53.81 $44.22 2,231,211
2016-06-17 $52.25 $52.64 $51.95 $52.55 $43.19 2,070,466
2016-06-16 $51.21 $52.04 $50.83 $52.03 $42.76 2,353,366
2016-06-15 $52.06 $52.24 $51.85 $51.98 $42.72 2,670,914
2016-06-14 $51.85 $51.98 $51.35 $51.63 $42.43 3,017,003
2016-06-13 $52.51 $52.91 $52.29 $52.42 $43.08 2,192,788
2016-06-10 $53.67 $53.71 $53.05 $53.22 $43.74 2,006,516
2016-06-09 $54.79 $54.92 $54.61 $54.75 $44.99 2,643,656
2016-06-08 $55.50 $55.57 $55.38 $55.44 $45.56 1,318,291
2016-06-07 $55.35 $55.45 $55.27 $55.29 $45.44 1,275,120
2016-06-06 $54.80 $55.04 $54.74 $54.91 $45.13 1,697,260
2016-06-03 $54.40 $54.62 $54.18 $54.62 $44.89 2,309,197
2016-06-02 $53.99 $54.25 $53.87 $54.25 $44.58 2,069,452
2016-06-01 $54.11 $54.29 $53.96 $54.20 $44.54 2,143,627
2016-05-31 $54.72 $54.81 $54.13 $54.27 $44.60 2,694,087
2016-05-27 $54.45 $54.57 $54.35 $54.46 $44.76 1,750,496
2016-05-26 $54.64 $54.70 $54.43 $54.55 $44.83 2,508,549
2016-05-25 $54.30 $54.57 $54.27 $54.44 $44.74 1,477,066
2016-05-24 $53.55 $54.02 $53.52 $53.94 $44.33 1,912,581
2016-05-23 $53.19 $53.31 $53.08 $53.19 $43.71 1,817,431
2016-05-20 $53.33 $53.43 $53.20 $53.30 $43.80 2,179,423
2016-05-19 $52.92 $52.99 $52.69 $52.91 $43.48 2,257,891
2016-05-18 $53.21 $53.75 $53.01 $53.21 $43.73 2,526,074
2016-05-17 $53.50 $53.63 $53.13 $53.20 $43.72 2,477,038
2016-05-16 $53.06 $53.57 $53.06 $53.54 $44.00 5,414,268
2016-05-13 $53.08 $53.28 $52.80 $52.91 $43.48 1,785,814
2016-05-12 $54.00 $54.00 $53.26 $53.49 $43.96 1,541,053
2016-05-11 $53.58 $53.82 $53.50 $53.51 $43.97 2,021,896
2016-05-10 $53.57 $53.97 $53.57 $53.97 $44.35 1,358,225
2016-05-09 $53.50 $53.55 $53.20 $53.22 $43.74 1,211,461
2016-05-06 $52.98 $53.36 $52.92 $53.34 $43.84 5,361,723
2016-05-05 $53.28 $53.36 $53.01 $53.20 $43.72 2,123,900
2016-05-04 $53.37 $53.50 $53.12 $53.24 $43.75 1,748,649
2016-05-03 $54.25 $54.25 $53.81 $53.86 $44.26 2,049,999
2016-05-02 $54.67 $54.82 $54.49 $54.74 $44.99 2,018,821
2016-04-29 $54.49 $54.54 $54.01 $54.20 $44.54 2,795,426
2016-04-28 $54.46 $54.92 $54.29 $54.42 $44.72 2,921,646
2016-04-27 $54.88 $55.24 $54.83 $55.14 $45.31 1,602,498
2016-04-26 $55.12 $55.16 $54.89 $55.06 $45.25 1,593,528
2016-04-25 $54.88 $54.92 $54.68 $54.89 $45.11 1,789,955
2016-04-22 $55.06 $55.22 $54.89 $55.13 $45.31 3,368,121
2016-04-21 $55.35 $55.39 $54.98 $55.11 $45.29 1,908,999
2016-04-20 $55.44 $55.72 $55.31 $55.45 $45.57 1,605,541
2016-04-19 $55.29 $55.55 $55.24 $55.47 $45.59 2,101,535
2016-04-18 $54.03 $54.58 $53.98 $54.51 $44.80 1,574,380
2016-04-15 $54.17 $54.24 $54.03 $54.04 $44.41 2,504,960
2016-04-14 $54.33 $54.39 $54.13 $54.18 $44.53 1,199,904
2016-04-13 $54.00 $54.19 $53.87 $54.10 $44.46 1,402,686
2016-04-12 $52.92 $53.39 $52.62 $53.29 $43.79 1,973,077
2016-04-11 $52.86 $53.04 $52.52 $52.53 $43.17 1,833,961
2016-04-08 $52.54 $52.64 $52.34 $52.50 $43.14 1,713,162
2016-04-07 $51.85 $51.96 $51.36 $51.48 $42.31 1,739,008
2016-04-06 $51.57 $52.23 $51.52 $52.21 $42.91 2,738,768
2016-04-05 $51.46 $51.58 $51.34 $51.41 $42.25 1,926,862
2016-04-04 $52.69 $52.77 $52.38 $52.47 $43.12 1,557,298
2016-04-01 $52.03 $52.59 $51.97 $52.51 $43.15 2,695,133
2016-03-31 $53.36 $53.46 $53.10 $53.14 $43.67 6,261,674
2016-03-30 $53.58 $53.86 $53.48 $53.55 $44.01 1,674,140
2016-03-29 $52.35 $53.16 $52.22 $53.14 $43.67 1,842,442
2016-03-28 $52.60 $52.82 $52.45 $52.58 $43.21 1,789,740
2016-03-24 $51.98 $52.27 $51.90 $52.27 $42.96 1,686,284
2016-03-23 $53.02 $53.02 $52.53 $52.58 $43.21 1,345,670
2016-03-22 $52.86 $53.23 $52.75 $53.12 $43.65 1,371,794
2016-03-21 $53.12 $53.32 $53.05 $53.21 $43.73 1,245,373
2016-03-18 $53.37 $53.48 $53.22 $53.31 $43.81 1,801,322
2016-03-17 $53.01 $53.51 $52.85 $53.42 $43.90 2,800,863
2016-03-16 $52.15 $53.02 $52.00 $52.99 $43.55 1,781,334
2016-03-15 $52.43 $52.53 $52.28 $52.46 $43.11 1,897,585
2016-03-14 $52.94 $53.12 $52.85 $52.97 $43.53 3,282,185
2016-03-11 $52.60 $53.08 $52.60 $53.06 $43.60 1,840,066
2016-03-10 $52.21 $52.51 $51.30 $51.72 $42.50 3,506,664
2016-03-09 $51.82 $51.91 $51.63 $51.79 $42.56 2,125,869
2016-03-08 $51.89 $51.93 $51.54 $51.56 $42.37 2,741,195
2016-03-07 $51.67 $52.30 $51.63 $52.16 $42.87 2,877,173
2016-03-04 $52.15 $52.48 $52.07 $52.22 $42.91 2,239,999
2016-03-03 $51.42 $51.82 $51.37 $51.80 $42.57 1,706,531
2016-03-02 $50.92 $51.34 $50.82 $51.32 $42.18 3,626,646
2016-03-01 $50.44 $51.02 $50.28 $51.00 $41.91 2,617,502
2016-02-29 $49.90 $50.13 $49.65 $49.66 $40.81 4,126,737
2016-02-26 $50.35 $50.38 $49.87 $49.95 $41.05 1,941,188
2016-02-25 $49.76 $50.14 $49.56 $50.14 $41.21 2,711,649
2016-02-24 $48.81 $49.59 $48.63 $49.52 $40.70 3,167,137
2016-02-23 $50.12 $50.15 $49.55 $49.60 $40.76 2,136,528
2016-02-22 $50.18 $50.47 $50.18 $50.43 $41.44 3,968,733
2016-02-19 $49.55 $49.90 $49.41 $49.87 $40.98 1,847,581
2016-02-18 $50.31 $50.35 $49.89 $49.95 $41.05 3,096,499
2016-02-17 $49.69 $50.18 $49.66 $50.11 $41.18 2,174,053
2016-02-16 $49.15 $49.26 $48.76 $49.21 $40.44 4,964,100
2016-02-12 $47.63 $48.29 $47.46 $48.27 $39.67 2,179,184
2016-02-11 $47.56 $47.78 $47.13 $47.57 $39.09 4,084,084
2016-02-10 $48.42 $48.79 $48.14 $48.20 $39.61 4,948,937
2016-02-09 $47.78 $48.47 $47.73 $48.24 $39.64 3,493,963
2016-02-08 $48.95 $48.95 $48.34 $48.82 $40.12 2,558,823
2016-02-05 $50.34 $50.39 $49.56 $49.71 $40.85 2,993,324
2016-02-04 $50.19 $50.70 $50.06 $50.48 $41.48 2,927,469
2016-02-03 $50.33 $50.49 $49.45 $50.47 $41.48 4,211,428
2016-02-02 $50.54 $50.54 $49.92 $50.04 $41.12 2,805,153
2016-02-01 $50.87 $51.42 $50.74 $51.25 $42.12 2,913,846
2016-01-29 $50.58 $51.32 $50.53 $51.28 $42.14 3,539,136
2016-01-28 $50.70 $50.75 $49.97 $50.37 $41.39 2,101,901
2016-01-27 $50.41 $50.94 $50.02 $50.20 $41.25 2,752,613
2016-01-26 $49.95 $50.55 $49.84 $50.53 $41.53 2,781,089
2016-01-25 $49.99 $50.16 $49.63 $49.65 $40.80 5,759,406
2016-01-22 $49.98 $50.38 $49.96 $50.32 $41.35 8,894,930
2016-01-21 $48.26 $49.17 $47.95 $48.86 $40.15 4,544,551
2016-01-20 $48.71 $48.82 $47.62 $48.52 $39.87 3,857,827
2016-01-19 $50.10 $50.11 $49.35 $49.72 $40.86 3,446,032
2016-01-15 $49.58 $49.79 $49.03 $49.29 $40.51 4,386,089
2016-01-14 $50.69 $51.32 $50.30 $51.10 $41.99 3,963,716
2016-01-13 $51.57 $51.69 $50.37 $50.47 $41.48 5,707,679
2016-01-12 $51.44 $51.52 $50.86 $51.31 $42.17 2,870,960
2016-01-11 $51.43 $51.47 $50.63 $51.07 $41.97 3,951,774
2016-01-08 $51.75 $51.82 $50.80 $50.89 $41.82 2,651,498
2016-01-07 $51.55 $52.04 $51.44 $51.55 $42.36 2,659,920
2016-01-06 $52.36 $52.69 $52.26 $52.55 $43.19 2,784,624
2016-01-05 $53.42 $53.51 $53.08 $53.49 $43.96 3,051,632
2016-01-04 $53.47 $53.63 $52.91 $53.58 $44.03 2,463,461
2015-12-31 $54.71 $54.73 $54.37 $54.38 $44.69 3,909,811
2015-12-30 $55.23 $55.26 $55.01 $55.05 $45.24 4,583,085
2015-12-29 $55.28 $55.52 $55.21 $55.42 $45.54 4,063,055
2015-12-28 $54.83 $54.83 $54.60 $54.79 $45.03 2,856,521
2015-12-24 $54.86 $55.02 $54.82 $54.89 $45.11 1,764,876
2015-12-23 $54.67 $55.02 $54.55 $55.02 $45.22 4,716,002
2015-12-22 $53.93 $54.20 $53.74 $54.14 $44.49 3,257,422
2015-12-21 $54.03 $54.15 $53.50 $53.78 $44.20 3,723,054
2015-12-18 $54.21 $54.28 $53.89 $53.91 $43.95 4,730,788
2015-12-17 $55.07 $55.13 $54.43 $54.45 $44.39 3,820,144
2015-12-16 $54.67 $55.24 $54.43 $55.11 $44.93 4,308,076
2015-12-15 $54.15 $54.34 $53.96 $54.07 $44.08 3,703,599
2015-12-14 $53.97 $54.02 $53.29 $53.88 $43.93 3,451,872
2015-12-11 $54.03 $54.14 $53.66 $53.76 $43.83 4,544,917
2015-12-10 $54.88 $55.02 $54.68 $54.68 $44.58 2,938,306
2015-12-09 $54.95 $55.35 $54.45 $54.74 $44.63 2,450,176
2015-12-08 $54.82 $55.06 $54.67 $54.97 $44.82 2,287,602
2015-12-07 $55.87 $55.88 $55.55 $55.79 $45.48 2,988,498
2015-12-04 $55.46 $56.18 $55.43 $56.11 $45.75 1,855,890
2015-12-03 $56.21 $56.21 $55.42 $55.60 $45.33 2,148,940
2015-12-02 $56.23 $56.35 $55.79 $55.89 $45.57 1,696,366
2015-12-01 $56.29 $56.47 $56.18 $56.47 $46.04 2,684,703
2015-11-30 $55.97 $55.98 $55.80 $55.84 $45.53 1,877,961
2015-11-27 $55.92 $55.94 $55.82 $55.88 $45.56 299,565
2015-11-25 $55.82 $55.95 $55.66 $55.84 $45.53 1,319,044
2015-11-24 $55.37 $55.81 $55.30 $55.72 $45.43 1,308,034
2015-11-23 $55.95 $56.04 $55.60 $55.73 $45.44 2,211,435
2015-11-20 $56.40 $56.45 $56.05 $56.07 $45.71 2,690,060
2015-11-19 $56.22 $56.39 $56.15 $56.21 $45.83 1,204,997
2015-11-18 $55.63 $55.99 $55.49 $55.91 $45.58 2,357,587
2015-11-17 $55.53 $55.70 $55.32 $55.42 $45.18 1,467,507
2015-11-16 $54.72 $55.32 $54.67 $55.31 $45.09 1,758,192
2015-11-13 $54.80 $54.87 $54.52 $54.64 $44.55 1,552,692
2015-11-12 $55.19 $55.45 $55.02 $55.03 $44.86 1,629,976
2015-11-11 $55.90 $55.96 $55.64 $55.73 $45.44 896,278
2015-11-10 $55.27 $55.46 $55.12 $55.43 $45.19 5,302,424
2015-11-09 $55.74 $55.74 $55.26 $55.44 $45.20 14,379,234
2015-11-06 $55.95 $56.10 $55.70 $56.03 $45.68 1,056,843
2015-11-05 $56.49 $56.53 $56.15 $56.27 $45.88 1,194,605
2015-11-04 $56.72 $56.74 $56.21 $56.37 $45.96 1,129,537
2015-11-03 $56.36 $56.85 $56.31 $56.74 $46.26 5,623,973
2015-11-02 $56.43 $56.75 $56.41 $56.75 $46.27 2,453,917
2015-10-30 $56.28 $56.57 $56.17 $56.18 $45.80 1,004,112
2015-10-29 $56.06 $56.33 $56.04 $56.27 $45.88 958,021
2015-10-28 $56.56 $56.99 $56.15 $56.65 $46.19 1,134,878
2015-10-27 $56.45 $56.49 $56.24 $56.36 $45.95 762,586
2015-10-26 $56.93 $56.94 $56.77 $56.82 $46.32 874,450
2015-10-23 $56.90 $57.15 $56.79 $57.02 $46.49 1,156,306
2015-10-22 $56.19 $56.73 $56.19 $56.55 $46.10 1,393,842
2015-10-21 $56.29 $56.32 $55.87 $55.88 $45.56 955,063
2015-10-20 $55.97 $56.10 $55.87 $55.96 $45.62 1,375,456
2015-10-19 $56.13 $56.19 $55.95 $56.17 $45.79 1,367,674
2015-10-16 $56.30 $56.39 $56.10 $56.36 $45.95 802,821
2015-10-15 $55.87 $56.43 $55.84 $56.40 $45.98 927,426
2015-10-14 $55.44 $55.62 $55.29 $55.42 $45.18 837,535
2015-10-13 $55.29 $55.72 $55.26 $55.33 $45.11 1,000,553
2015-10-12 $56.01 $56.06 $55.89 $55.95 $45.61 1,270,358
2015-10-09 $56.15 $56.22 $55.92 $56.09 $45.73 952,955
2015-10-08 $55.29 $56.03 $55.21 $56.00 $45.66 1,294,287
2015-10-07 $55.42 $55.73 $55.14 $55.59 $45.32 1,325,312
2015-10-06 $54.89 $55.16 $54.82 $54.99 $44.83 1,514,605
2015-10-05 $54.53 $54.92 $54.48 $54.89 $44.75 1,388,801
2015-10-02 $52.78 $53.85 $52.63 $53.85 $43.90 1,511,150
2015-10-01 $53.09 $53.19 $52.48 $52.97 $43.19 1,203,004
2015-09-30 $52.59 $52.84 $52.30 $52.81 $43.05 2,950,285
2015-09-29 $51.76 $51.96 $51.55 $51.82 $42.25 2,120,060
2015-09-28 $52.55 $52.58 $51.84 $51.91 $42.32 1,444,061
2015-09-25 $53.30 $53.34 $52.70 $52.91 $43.14 1,458,808
2015-09-24 $52.17 $52.59 $51.88 $52.46 $42.77 1,676,803
2015-09-23 $52.93 $52.95 $52.37 $52.61 $42.89 1,933,987
2015-09-22 $52.90 $53.02 $52.48 $52.79 $43.04 1,780,164
2015-09-21 $54.28 $54.37 $53.88 $54.10 $44.11 2,929,097
2015-09-18 $54.43 $54.70 $54.12 $54.18 $44.17 1,576,261
2015-09-17 $55.10 $56.03 $55.07 $55.42 $45.18 1,545,793
2015-09-16 $55.05 $55.39 $55.00 $55.37 $45.14 1,040,535
2015-09-15 $54.22 $54.68 $54.13 $54.64 $44.55 1,307,014
2015-09-14 $54.24 $54.31 $54.05 $54.27 $44.25 1,071,114
2015-09-11 $54.29 $54.71 $54.20 $54.71 $44.60 735,385
2015-09-10 $54.37 $54.87 $54.25 $54.66 $44.56 1,153,893
2015-09-09 $55.30 $55.31 $54.22 $54.29 $44.26 1,191,909
2015-09-08 $54.32 $54.57 $54.13 $54.53 $44.46 1,544,413
2015-09-04 $53.14 $53.32 $52.78 $53.01 $43.22 2,252,765
2015-09-03 $54.35 $54.65 $54.11 $54.20 $44.19 2,122,123
2015-09-02 $54.31 $54.31 $53.59 $54.14 $44.14 2,018,564
2015-09-01 $54.61 $54.61 $53.22 $53.37 $43.51 1,966,182
2015-08-31 $55.27 $55.47 $55.02 $55.16 $44.97 1,986,419
2015-08-28 $55.34 $55.69 $55.26 $55.61 $45.34 2,041,472
2015-08-27 $55.30 $55.80 $55.10 $55.66 $45.38 2,610,719
2015-08-26 $54.25 $55.02 $53.74 $55.01 $44.85 2,412,978
2015-08-25 $53.72 $55.72 $53.64 $53.72 $43.80 3,196,108
2015-08-24 $54.51 $54.51 $51.93 $53.19 $43.36 4,397,213
2015-08-21 $56.15 $56.34 $54.97 $55.06 $44.89 2,151,279
2015-08-20 $57.17 $57.17 $56.34 $56.35 $45.94 1,650,098
2015-08-19 $57.75 $58.00 $57.37 $57.74 $47.07 1,481,654
2015-08-18 $58.32 $58.38 $58.10 $58.20 $47.45 984,684
2015-08-17 $58.28 $58.64 $58.16 $58.64 $47.81 587,107
2015-08-14 $58.51 $58.77 $58.35 $58.73 $47.88 2,166,176

BTC iShares Core MSCI EAFE ETF (IEFA) News Headlines

Recent BTC iShares Core MSCI EAFE ETF (IEFA) News
Similar Companies to BTC iShares Core MSCI EAFE ETF (IEFA) 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.