iShares Expanded Tech-Software Sector ETF (IGV) Exchange: BATS

Data as of April 23, 2024

$80.70 ($0.22) 0.27%

iShares Expanded Tech-Software Sector ETF - Daily Information
Click for more stock information on iShares Expanded Tech-Software Sector ETF.
Daily Information Data
Date April 23, 2024
Open $80.45
Previous Close $80.70
High $81.27
Low $80.13
Adjusted Open $80.45
Previous Adjusted Close $80.70
Adjusted High $81.27
Adjusted Low $80.13

About iShares Expanded Tech-Software Sector ETF (IGV)

The Fund seeks to track the investment results of the S&P North American Expanded Technology Software IndexTM (the “Underlying Index”), which measures the performance of U.S.-traded stocks from the software industry and select companies from the interactive home entertainment and interactive media and services industries in the U.S. and Canada, as determined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”). The Underlying Index includes companies that are producers of client/server applications; enterprise software; application software; home entertainment software; and media and services software. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the information technology industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Expanded Tech-Software Sector ETF (IGV)

Date Open High Low Close Adj.Close Volume
2024-04-16 $80.45 $81.27 $80.13 $80.70 $80.70 4,494,136
2024-04-15 $83.05 $83.05 $80.27 $80.48 $80.48 5,356,033
2024-04-12 $83.30 $83.42 $82.44 $82.76 $82.76 5,572,542
2024-04-11 $83.86 $84.44 $83.21 $84.14 $84.14 3,059,319
2024-04-10 $83.27 $83.87 $83.20 $83.59 $83.59 4,779,399
2024-04-09 $84.83 $84.98 $83.88 $84.70 $84.70 1,991,690
2024-04-08 $84.20 $84.64 $83.71 $84.46 $84.46 2,376,036
2024-04-05 $83.29 $84.77 $83.29 $84.17 $84.17 3,335,590
2024-04-04 $85.17 $85.76 $83.20 $83.28 $83.28 3,324,232
2024-04-03 $83.68 $84.87 $83.68 $84.27 $84.27 1,658,765
2024-04-02 $83.63 $84.19 $83.18 $84.12 $84.12 1,897,451
2024-04-01 $85.52 $85.73 $84.54 $85.02 $85.02 2,457,502
2024-03-28 $85.46 $85.92 $85.23 $85.27 $85.27 2,068,915
2024-03-27 $86.45 $86.64 $84.94 $85.39 $85.39 1,947,251
2024-03-26 $85.90 $86.34 $85.74 $85.85 $85.85 1,108,586
2024-03-25 $85.46 $85.98 $85.20 $85.69 $85.69 1,418,543
2024-03-22 $86.49 $86.55 $85.63 $85.99 $85.99 1,644,088
2024-03-21 $86.91 $87.29 $86.50 $86.56 $86.56 4,347,967
2024-03-20 $85.37 $86.15 $84.94 $85.95 $85.95 3,724,477
2024-03-19 $84.19 $85.16 $83.67 $85.13 $85.13 5,379,666
2024-03-18 $83.98 $84.89 $83.98 $84.51 $84.51 2,969,515
2024-03-15 $84.23 $84.52 $83.26 $83.56 $83.56 5,312,244
2024-03-14 $86.82 $86.89 $85.41 $85.97 $85.97 4,779,184
2024-03-13 $86.97 $87.09 $86.28 $86.40 $86.40 2,322,919
2024-03-12 $86.03 $87.17 $85.58 $87.03 $87.03 3,045,927
2024-03-11 $84.47 $85.51 $84.29 $85.16 $85.16 3,150,369
2024-03-08 $85.64 $86.35 $84.65 $84.93 $84.93 1,906,246
2024-03-07 $85.15 $85.65 $84.22 $85.41 $85.41 1,772,912
2024-03-06 $424.70 $425.50 $418.39 $422.06 $84.41 5,416,595
2024-03-05 $428.08 $428.46 $413.69 $416.20 $83.24 6,909,090
2024-03-04 $432.89 $434.46 $432.10 $432.74 $86.55 1,664,985
2024-03-01 $431.83 $434.75 $427.84 $434.57 $86.91 3,402,325
2024-02-29 $429.33 $431.38 $426.36 $430.27 $86.05 3,130,880
2024-02-28 $425.68 $428.20 $424.53 $426.99 $85.40 1,731,015
2024-02-27 $430.29 $430.29 $424.55 $427.73 $85.55 1,931,885
2024-02-26 $425.87 $431.08 $424.62 $427.48 $85.50 4,134,630
2024-02-23 $423.70 $425.64 $421.10 $423.40 $423.40 568,081
2024-02-22 $422.39 $424.42 $420.38 $421.14 $421.14 954,312
2024-02-21 $410.08 $410.80 $406.35 $410.64 $410.64 1,202,314
2024-02-20 $423.62 $426.26 $417.34 $422.48 $422.48 945,995
2024-02-16 $435.13 $435.13 $427.45 $427.77 $427.77 776,709
2024-02-15 $438.78 $438.84 $433.54 $435.50 $435.50 307,014
2024-02-14 $433.30 $436.51 $431.50 $436.14 $436.14 321,780
2024-02-13 $423.91 $431.28 $421.25 $427.67 $427.67 676,761
2024-02-12 $443.28 $443.28 $436.67 $437.41 $437.41 443,602
2024-02-09 $441.83 $444.09 $439.49 $442.01 $442.01 463,753
2024-02-08 $433.63 $437.81 $433.29 $437.19 $437.19 427,761
2024-02-07 $430.00 $434.16 $427.84 $432.74 $432.74 327,555
2024-02-06 $428.59 $429.33 $421.54 $425.93 $425.93 386,151
2024-02-05 $429.48 $429.76 $422.08 $426.66 $426.66 355,498
2024-02-02 $427.15 $430.50 $423.97 $429.38 $429.38 371,330
2024-02-01 $424.24 $427.00 $421.16 $426.24 $426.24 656,721
2024-01-31 $426.77 $427.28 $420.18 $420.38 $420.38 680,444
2024-01-30 $431.67 $431.86 $428.47 $429.78 $429.78 692,939
2024-01-29 $423.02 $431.72 $423.02 $431.72 $431.72 616,639
2024-01-26 $423.57 $426.61 $422.16 $423.31 $423.31 285,124
2024-01-25 $427.34 $427.34 $421.53 $424.05 $424.05 419,128
2024-01-24 $427.93 $428.77 $422.73 $422.86 $422.86 818,039
2024-01-23 $424.27 $424.27 $419.67 $423.01 $423.01 891,674
2024-01-22 $421.76 $425.44 $421.45 $422.19 $422.19 680,211
2024-01-19 $413.11 $418.37 $412.02 $418.37 $418.37 451,719
2024-01-18 $409.78 $411.35 $407.08 $410.94 $410.94 480,616
2024-01-17 $405.41 $407.19 $400.16 $406.79 $406.79 793,482
2024-01-16 $407.58 $410.39 $405.68 $408.56 $408.56 371,516
2024-01-12 $408.62 $410.59 $406.80 $408.68 $408.68 437,250
2024-01-11 $406.56 $409.27 $401.52 $407.45 $407.45 490,523
2024-01-10 $400.63 $405.28 $399.56 $404.19 $404.19 867,034
2024-01-09 $395.27 $400.59 $394.89 $398.72 $398.72 443,645
2024-01-08 $388.90 $397.36 $388.90 $397.11 $397.11 442,445
2024-01-05 $387.12 $390.09 $385.70 $386.56 $386.56 682,084
2024-01-04 $387.90 $389.98 $386.56 $387.03 $387.03 484,687
2024-01-03 $389.92 $391.69 $387.60 $388.01 $388.01 674,017
2024-01-02 $401.19 $402.07 $391.71 $394.37 $394.37 958,903
2023-12-29 $408.53 $409.27 $404.02 $405.64 $405.64 339,995
2023-12-28 $408.78 $409.12 $407.64 $408.34 $408.34 442,721
2023-12-27 $408.42 $409.73 $407.11 $408.48 $408.48 435,908
2023-12-26 $408.50 $409.21 $407.26 $408.79 $408.79 252,444
2023-12-22 $408.77 $408.77 $405.42 $407.49 $407.49 308,967
2023-12-21 $405.01 $406.99 $403.25 $406.74 $406.74 333,799
2023-12-20 $405.81 $408.56 $401.06 $401.27 $401.27 403,461
2023-12-19 $405.18 $407.63 $404.95 $407.10 $407.10 439,628
2023-12-18 $401.16 $405.79 $401.16 $404.58 $404.58 602,192
2023-12-15 $396.84 $402.61 $396.84 $401.51 $401.51 1,032,095
2023-12-14 $402.31 $403.90 $394.40 $397.65 $397.65 760,970
2023-12-13 $399.18 $403.65 $397.00 $403.05 $403.05 1,214,132
2023-12-12 $395.12 $398.54 $393.56 $398.42 $398.42 784,109
2023-12-11 $394.21 $398.20 $393.10 $397.71 $397.71 1,713,552
2023-12-08 $388.03 $394.26 $388.03 $393.69 $393.69 285,981
2023-12-07 $389.02 $390.86 $387.00 $390.45 $390.45 569,207
2023-12-06 $395.08 $395.08 $387.99 $388.40 $388.40 373,215
2023-12-05 $389.10 $392.44 $387.92 $392.44 $392.44 335,236
2023-12-04 $392.70 $394.08 $387.68 $392.50 $392.50 893,979
2023-12-01 $391.02 $397.55 $390.52 $397.42 $397.42 988,041
2023-11-30 $392.80 $395.38 $387.03 $391.97 $391.97 1,134,361
2023-11-29 $387.72 $391.16 $387.72 $388.84 $388.84 788,140
2023-11-28 $379.00 $383.57 $378.93 $382.70 $382.70 797,209
2023-11-27 $379.86 $382.81 $378.85 $380.50 $380.50 1,464,250
2023-11-24 $379.48 $380.67 $377.91 $380.67 $380.67 298,473
2023-11-22 $381.99 $382.84 $378.67 $379.43 $379.43 1,860,400
2023-11-21 $377.99 $380.10 $376.54 $379.51 $379.51 1,872,338
2023-11-20 $374.48 $380.39 $374.48 $379.65 $379.65 639,673
2023-11-17 $373.00 $374.68 $371.88 $373.91 $373.91 519,017
2023-11-16 $370.21 $374.21 $369.66 $372.71 $372.71 556,191
2023-11-15 $376.11 $376.11 $371.30 $372.55 $372.55 720,589
2023-11-14 $373.81 $375.18 $370.25 $374.64 $374.64 904,010
2023-11-13 $362.88 $365.59 $361.60 $364.64 $364.64 700,057
2023-11-10 $356.58 $364.41 $355.64 $364.27 $364.27 665,424
2023-11-09 $360.00 $361.39 $355.12 $355.42 $355.42 722,359
2023-11-08 $357.11 $359.51 $355.80 $358.46 $358.46 564,424
2023-11-07 $352.34 $358.49 $352.04 $356.05 $356.05 882,460
2023-11-06 $349.91 $350.68 $345.20 $348.99 $348.99 1,600,943
2023-11-03 $345.27 $351.47 $343.90 $349.81 $349.81 1,748,142
2023-11-02 $344.35 $346.20 $343.09 $346.16 $346.16 1,609,947
2023-11-01 $337.59 $340.74 $335.72 $340.23 $340.23 1,581,293
2023-10-31 $334.14 $338.27 $332.36 $337.45 $337.45 655,394
2023-10-30 $331.24 $335.05 $330.32 $333.56 $333.56 816,834
2023-10-27 $331.64 $332.80 $328.31 $329.19 $329.19 698,600
2023-10-26 $333.54 $336.66 $327.14 $329.33 $329.33 1,211,977
2023-10-25 $341.32 $341.88 $331.73 $332.71 $332.71 1,054,092
2023-10-24 $340.62 $343.72 $337.72 $341.88 $341.88 457,978
2023-10-23 $335.92 $342.32 $333.75 $338.79 $338.79 738,265
2023-10-20 $346.42 $347.00 $336.66 $338.77 $338.77 1,286,523
2023-10-19 $350.52 $354.09 $346.92 $347.55 $347.55 661,653
2023-10-18 $353.51 $355.31 $349.03 $349.74 $349.74 513,060
2023-10-17 $349.79 $357.04 $349.19 $355.08 $355.08 1,307,640
2023-10-16 $350.34 $355.64 $350.27 $353.29 $353.29 753,281
2023-10-13 $352.93 $354.51 $347.74 $349.28 $349.28 465,256
2023-10-12 $355.85 $357.62 $350.84 $353.16 $353.16 663,646
2023-10-11 $353.87 $356.00 $351.93 $354.63 $354.63 462,934
2023-10-10 $351.53 $355.53 $350.53 $352.65 $352.65 856,393
2023-10-09 $346.80 $351.66 $345.64 $351.02 $351.02 612,091
2023-10-06 $336.58 $349.97 $336.58 $348.70 $348.70 644,019
2023-10-05 $339.87 $340.00 $335.39 $339.53 $339.53 492,076
2023-10-04 $335.57 $340.76 $335.57 $339.95 $339.95 1,049,190
2023-10-03 $340.00 $342.30 $333.03 $334.54 $334.54 529,631
2023-10-02 $341.43 $344.71 $340.61 $343.15 $343.15 558,812
2023-09-29 $342.49 $346.03 $340.50 $341.26 $341.26 638,329
2023-09-28 $334.49 $341.97 $333.21 $339.93 $339.93 471,794
2023-09-27 $336.15 $339.05 $334.49 $337.35 $337.35 602,193
2023-09-26 $337.61 $339.29 $333.99 $335.09 $335.09 582,563
2023-09-25 $338.81 $341.02 $338.15 $340.50 $340.50 388,955
2023-09-22 $341.32 $343.56 $340.12 $340.57 $340.57 508,880
2023-09-21 $344.43 $346.24 $339.87 $339.99 $339.99 584,114
2023-09-20 $353.20 $354.05 $348.06 $348.18 $348.18 450,090
2023-09-19 $350.92 $351.48 $347.56 $351.35 $351.35 355,827
2023-09-18 $349.83 $352.98 $349.82 $351.78 $351.78 624,191
2023-09-15 $355.18 $356.78 $350.61 $351.92 $351.92 1,015,856
2023-09-14 $359.34 $359.87 $355.57 $358.69 $358.69 519,572
2023-09-13 $355.83 $358.39 $354.51 $356.93 $356.93 561,038
2023-09-12 $359.90 $361.38 $356.00 $356.18 $356.18 698,088
2023-09-11 $366.79 $367.09 $363.91 $366.74 $366.74 696,520
2023-09-08 $364.46 $365.74 $362.96 $363.79 $363.79 748,716
2023-09-07 $360.70 $363.92 $359.25 $363.13 $363.13 710,375
2023-09-06 $362.08 $365.00 $361.16 $363.99 $363.99 474,734
2023-09-05 $360.18 $364.12 $359.35 $363.47 $363.47 840,487
2023-09-01 $361.97 $363.76 $360.16 $361.71 $361.71 523,706
2023-08-31 $359.75 $362.22 $358.80 $360.03 $360.03 825,165
2023-08-30 $353.81 $357.49 $353.49 $357.43 $357.43 585,423
2023-08-29 $346.44 $354.38 $346.44 $354.26 $354.26 561,775
2023-08-28 $348.00 $349.22 $345.75 $347.52 $347.52 421,410
2023-08-25 $340.64 $347.20 $339.21 $345.86 $345.86 850,168
2023-08-24 $351.82 $351.82 $339.12 $339.14 $339.14 890,768
2023-08-23 $343.28 $348.91 $342.22 $347.01 $347.01 722,894
2023-08-22 $343.98 $344.69 $340.77 $341.40 $341.40 644,149
2023-08-21 $337.97 $342.41 $337.97 $341.68 $341.68 708,597
2023-08-18 $330.02 $336.75 $330.01 $335.72 $335.72 647,088
2023-08-17 $340.17 $341.13 $333.97 $334.35 $334.35 564,550
2023-08-16 $341.12 $344.01 $339.37 $339.51 $339.51 552,198
2023-08-15 $344.57 $345.38 $341.42 $342.46 $342.46 1,299,419
2023-08-14 $339.22 $345.42 $339.14 $345.42 $345.42 1,265,656
2023-08-11 $338.08 $342.32 $338.08 $340.98 $340.98 563,259
2023-08-10 $342.69 $346.36 $339.40 $341.50 $341.50 1,161,023
2023-08-09 $342.85 $343.53 $337.70 $339.31 $339.31 710,273
2023-08-08 $343.18 $344.28 $339.68 $343.26 $343.26 782,887
2023-08-07 $347.62 $349.00 $345.89 $348.95 $348.95 508,676
2023-08-04 $351.36 $351.99 $346.23 $346.74 $346.74 881,835
2023-08-03 $349.64 $352.61 $349.48 $350.66 $350.66 843,696
2023-08-02 $359.10 $359.10 $350.24 $352.96 $352.96 1,565,632
2023-08-01 $361.77 $365.46 $360.22 $364.52 $364.52 526,214
2023-07-31 $360.04 $364.34 $360.04 $364.34 $364.34 592,748
2023-07-28 $357.33 $360.15 $356.09 $359.46 $359.46 473,353
2023-07-27 $362.13 $362.72 $352.84 $354.31 $354.31 551,581
2023-07-26 $358.56 $359.01 $354.72 $357.08 $357.08 890,448
2023-07-25 $357.18 $361.90 $357.18 $360.57 $360.57 804,541
2023-07-24 $359.43 $360.19 $355.27 $357.85 $357.85 615,456
2023-07-21 $360.83 $363.45 $358.02 $358.96 $358.96 765,415
2023-07-20 $363.20 $366.59 $357.25 $358.03 $358.03 1,893,674
2023-07-19 $368.81 $371.56 $365.62 $367.01 $367.01 1,832,697
2023-07-18 $361.50 $368.00 $359.92 $366.57 $366.57 964,364
2023-07-17 $359.73 $364.38 $358.43 $363.18 $363.18 929,501
2023-07-14 $358.83 $362.17 $357.48 $358.69 $358.69 1,094,143
2023-07-13 $355.43 $359.28 $354.99 $358.45 $358.45 784,591
2023-07-12 $353.86 $354.99 $349.72 $352.62 $352.62 1,005,941
2023-07-11 $346.97 $351.43 $344.54 $350.70 $350.70 1,163,714
2023-07-10 $338.87 $345.69 $338.87 $345.61 $345.61 1,742,730
2023-07-07 $339.08 $343.64 $339.08 $339.73 $339.73 505,240
2023-07-06 $339.31 $340.71 $336.87 $340.43 $340.43 365,066
2023-07-05 $342.52 $344.90 $341.67 $344.03 $344.03 328,190
2023-07-03 $344.75 $345.00 $342.34 $344.10 $344.10 203,859
2023-06-30 $344.70 $347.97 $344.70 $345.91 $345.91 577,966
2023-06-29 $342.30 $342.76 $339.96 $342.00 $342.00 683,432
2023-06-28 $338.59 $343.88 $338.59 $342.05 $342.05 546,519
2023-06-27 $335.90 $341.64 $335.41 $340.30 $340.30 515,150
2023-06-26 $335.75 $339.75 $333.84 $333.84 $333.84 735,863
2023-06-23 $335.53 $338.55 $334.67 $336.71 $336.71 852,310
2023-06-22 $335.76 $339.71 $335.59 $339.53 $339.53 907,713
2023-06-21 $342.80 $344.22 $336.42 $337.68 $337.68 1,470,263
2023-06-20 $344.23 $347.29 $341.19 $344.04 $344.04 949,215
2023-06-16 $352.95 $353.97 $346.49 $347.29 $347.29 1,203,746
2023-06-15 $340.00 $350.55 $339.89 $349.40 $349.40 969,005
2023-06-14 $339.74 $343.92 $338.65 $342.43 $342.43 661,156
2023-06-13 $344.75 $344.75 $337.91 $340.35 $340.35 802,153
2023-06-12 $333.71 $338.12 $333.12 $338.10 $338.10 849,084
2023-06-09 $330.14 $334.40 $328.39 $330.26 $330.26 603,839
2023-06-08 $322.41 $328.53 $322.41 $327.28 $327.28 719,441
2023-06-07 $333.37 $335.09 $322.00 $322.98 $322.98 1,673,267
2023-06-06 $331.97 $334.39 $331.60 $333.11 $333.08 618,180
2023-06-05 $329.67 $334.16 $327.89 $332.38 $332.35 825,990
2023-06-02 $330.13 $332.11 $327.73 $330.18 $330.15 839,014
2023-06-01 $323.53 $330.29 $321.37 $328.06 $328.03 548,783
2023-05-31 $323.63 $328.39 $323.04 $328.00 $327.97 788,514
2023-05-30 $328.89 $330.59 $324.56 $325.83 $325.80 965,735
2023-05-26 $318.19 $325.35 $318.11 $323.40 $323.37 943,653
2023-05-25 $312.92 $317.67 $311.55 $315.99 $315.97 857,460
2023-05-24 $306.75 $309.84 $306.58 $308.34 $308.32 405,802
2023-05-23 $313.93 $314.90 $309.55 $309.78 $309.76 661,122
2023-05-22 $313.54 $316.10 $312.17 $314.82 $314.80 971,958
2023-05-19 $312.90 $313.94 $311.56 $312.87 $312.87 529,515
2023-05-18 $306.60 $313.32 $306.50 $313.03 $313.03 1,118,985
2023-05-17 $301.12 $306.00 $300.27 $305.67 $305.67 917,737
2023-05-16 $298.13 $300.72 $298.13 $299.52 $299.52 515,061
2023-05-15 $296.07 $300.42 $295.87 $300.42 $300.42 389,388
2023-05-12 $297.69 $298.48 $294.89 $297.27 $297.27 481,513
2023-05-11 $298.99 $299.50 $296.34 $297.84 $297.84 505,618
2023-05-10 $298.92 $300.52 $296.99 $299.44 $299.44 822,388
2023-05-09 $294.01 $296.54 $293.75 $295.26 $295.26 530,649
2023-05-08 $292.93 $294.49 $291.78 $294.33 $294.33 602,647
2023-05-05 $289.43 $293.89 $289.37 $293.21 $293.21 594,185
2023-05-04 $288.93 $290.31 $286.86 $287.57 $287.57 528,369
2023-05-03 $292.11 $293.09 $288.61 $288.84 $288.84 593,503
2023-05-02 $296.25 $296.25 $290.69 $291.71 $291.71 784,814
2023-05-01 $295.58 $297.84 $294.92 $295.93 $295.93 661,946
2023-04-28 $293.66 $297.40 $292.43 $296.50 $296.50 1,238,825
2023-04-27 $291.79 $296.11 $290.93 $295.39 $295.39 741,591
2023-04-26 $291.99 $294.21 $289.72 $290.61 $290.61 931,682
2023-04-25 $296.38 $296.38 $289.63 $289.84 $289.84 1,146,190
2023-04-24 $300.37 $301.65 $296.43 $298.79 $298.79 550,669
2023-04-21 $300.02 $301.59 $298.65 $300.87 $300.87 414,970
2023-04-20 $299.89 $302.72 $299.21 $300.35 $300.35 487,610
2023-04-19 $301.00 $303.21 $300.60 $302.64 $302.64 329,465
2023-04-18 $304.93 $305.63 $302.21 $303.28 $303.28 401,370
2023-04-17 $301.42 $303.54 $300.75 $302.64 $302.64 589,249
2023-04-14 $299.60 $302.90 $298.23 $301.29 $301.29 865,435
2023-04-13 $298.52 $303.17 $298.52 $302.78 $302.78 767,659
2023-04-12 $300.42 $301.69 $296.86 $297.24 $297.24 599,455
2023-04-11 $297.78 $299.18 $295.75 $297.76 $297.76 487,213
2023-04-10 $297.39 $299.59 $294.80 $299.39 $299.39 727,363
2023-04-06 $296.06 $299.82 $294.38 $299.72 $299.72 694,990
2023-04-05 $301.26 $301.97 $295.91 $298.67 $298.67 875,257
2023-04-04 $303.53 $304.99 $301.59 $302.54 $302.54 651,277
2023-04-03 $302.33 $303.00 $300.15 $302.51 $302.51 881,042
2023-03-31 $297.50 $304.70 $297.50 $304.70 $304.70 912,325
2023-03-30 $297.42 $298.34 $295.72 $297.31 $297.31 532,665
2023-03-29 $292.52 $295.67 $292.49 $295.33 $295.33 692,977
2023-03-28 $291.06 $291.16 $288.57 $290.18 $290.18 540,539
2023-03-27 $291.18 $293.64 $289.47 $291.28 $291.28 664,833
2023-03-24 $289.50 $291.26 $287.74 $291.01 $291.01 791,533
2023-03-23 $289.11 $293.94 $287.99 $289.99 $289.99 587,199
2023-03-22 $291.85 $294.22 $285.49 $285.63 $285.63 747,434
2023-03-21 $288.00 $292.34 $286.43 $291.54 $291.54 1,141,021
2023-03-20 $285.66 $286.73 $283.23 $286.29 $286.29 1,210,854
2023-03-17 $287.64 $289.47 $284.12 $286.13 $286.13 1,055,370
2023-03-16 $280.07 $287.94 $279.55 $287.21 $287.21 1,343,241
2023-03-15 $277.04 $279.70 $275.91 $279.55 $279.55 1,662,585
2023-03-14 $277.68 $281.02 $276.90 $280.10 $280.10 1,021,172
2023-03-13 $269.84 $277.13 $267.61 $273.91 $273.91 1,427,555
2023-03-10 $277.84 $278.54 $270.60 $272.25 $272.25 2,335,120
2023-03-09 $286.57 $288.98 $279.49 $279.82 $279.82 787,165
2023-03-08 $285.19 $287.26 $284.36 $286.28 $286.28 690,389
2023-03-07 $288.08 $291.07 $285.08 $285.62 $285.62 700,032
2023-03-06 $290.17 $293.04 $288.26 $288.50 $288.50 1,060,145
2023-03-03 $285.30 $289.01 $284.79 $288.66 $288.66 1,177,189
2023-03-02 $279.26 $284.18 $278.63 $283.42 $283.42 1,136,909
2023-03-01 $277.88 $279.49 $275.84 $276.71 $276.71 798,343
2023-02-28 $277.98 $280.33 $277.98 $278.96 $278.96 875,681
2023-02-27 $280.73 $281.94 $277.99 $278.63 $278.63 935,138
2023-02-24 $277.54 $279.96 $276.69 $278.36 $278.36 1,215,255
2023-02-23 $284.54 $285.30 $280.31 $284.31 $284.31 1,452,694
2023-02-22 $280.55 $283.67 $280.40 $281.83 $281.83 1,009,627
2023-02-21 $280.14 $282.03 $278.32 $278.99 $278.99 2,124,602
2023-02-17 $285.49 $286.30 $281.88 $284.75 $284.75 1,046,755
2023-02-16 $288.81 $292.15 $287.87 $288.11 $288.11 1,217,679
2023-02-15 $290.62 $295.54 $290.54 $295.43 $295.43 1,226,803
2023-02-14 $288.67 $294.17 $287.11 $292.27 $292.27 1,401,480
2023-02-13 $286.13 $289.64 $285.45 $289.04 $289.04 1,198,207
2023-02-10 $284.86 $286.57 $282.34 $284.73 $284.73 1,377,896
2023-02-09 $293.51 $294.78 $287.31 $288.58 $288.58 1,196,719
2023-02-08 $291.47 $294.34 $288.09 $288.81 $288.81 1,279,291
2023-02-07 $285.34 $292.22 $282.95 $291.10 $291.10 1,196,857
2023-02-06 $285.18 $287.73 $283.77 $284.50 $284.50 1,302,735
2023-02-03 $290.11 $294.28 $287.81 $289.00 $289.00 1,857,742
2023-02-02 $295.43 $300.11 $294.33 $297.26 $297.26 2,605,123
2023-02-01 $282.38 $291.66 $280.07 $290.01 $290.01 2,678,641
2023-01-31 $278.18 $282.30 $277.57 $281.97 $281.97 814,746
2023-01-30 $278.94 $280.41 $276.69 $277.37 $277.37 1,254,302
2023-01-27 $279.62 $284.18 $278.82 $282.19 $282.19 1,142,335
2023-01-26 $277.56 $280.96 $275.30 $280.79 $280.79 1,602,395
2023-01-25 $269.00 $274.82 $265.38 $274.01 $274.01 1,797,889
2023-01-24 $275.44 $276.92 $273.41 $274.48 $274.48 695,730
2023-01-23 $272.06 $276.57 $270.00 $276.24 $276.24 1,659,967
2023-01-20 $263.18 $270.36 $261.97 $270.04 $270.04 1,192,576
2023-01-19 $260.86 $263.94 $260.30 $261.61 $261.61 941,955
2023-01-18 $268.26 $271.13 $263.14 $263.59 $263.59 1,144,978
2023-01-17 $265.07 $267.89 $263.36 $266.93 $266.93 1,223,698
2023-01-13 $262.10 $266.37 $261.36 $266.03 $266.03 804,323
2023-01-12 $264.55 $265.44 $258.93 $265.29 $265.29 1,276,168
2023-01-11 $259.53 $263.24 $258.50 $263.20 $263.20 849,581
2023-01-10 $256.71 $259.89 $256.09 $259.06 $259.06 637,564
2023-01-09 $256.16 $263.37 $256.16 $258.80 $258.80 1,153,305
2023-01-06 $251.75 $254.76 $246.88 $253.57 $253.57 1,316,999
2023-01-05 $255.05 $255.30 $248.99 $249.85 $249.85 1,368,558
2023-01-04 $259.39 $259.99 $255.02 $258.15 $258.15 1,033,168
2023-01-03 $258.28 $262.53 $253.65 $256.38 $256.38 1,091,527
2022-12-30 $253.05 $255.98 $252.39 $255.85 $255.85 849,682
2022-12-29 $250.65 $257.15 $250.45 $256.34 $256.34 868,845
2022-12-28 $251.88 $253.63 $248.59 $248.98 $248.98 774,531
2022-12-27 $251.94 $253.12 $249.29 $251.74 $251.74 1,325,563
2022-12-23 $252.24 $253.46 $249.87 $253.31 $253.31 383,765
2022-12-22 $254.77 $255.15 $249.40 $253.45 $253.45 1,389,615
2022-12-21 $256.12 $259.77 $253.08 $258.40 $258.40 1,061,150
2022-12-20 $251.95 $257.22 $251.87 $255.44 $255.44 1,065,553
2022-12-19 $257.87 $258.03 $252.70 $254.11 $254.11 944,186
2022-12-16 $259.37 $261.93 $256.44 $257.92 $257.92 998,704
2022-12-15 $263.94 $265.72 $258.75 $259.88 $259.88 1,894,165
2022-12-14 $269.42 $273.75 $266.48 $269.26 $269.26 1,404,915
2022-12-13 $277.96 $279.11 $267.21 $269.84 $269.84 2,778,033
2022-12-12 $259.76 $265.61 $259.76 $265.52 $265.52 1,134,193
2022-12-09 $259.47 $261.89 $257.95 $259.33 $259.33 688,438
2022-12-08 $257.75 $261.96 $254.71 $260.58 $260.58 1,066,565
2022-12-07 $257.21 $259.26 $254.77 $255.95 $255.95 1,199,871
2022-12-06 $262.17 $262.17 $255.39 $257.29 $257.29 1,665,783
2022-12-05 $269.98 $270.23 $260.15 $261.73 $261.73 1,233,204
2022-12-02 $269.09 $272.73 $267.74 $271.87 $271.87 1,475,915
2022-12-01 $272.15 $275.63 $270.12 $274.91 $274.91 2,047,837
2022-11-30 $258.80 $271.95 $258.36 $271.89 $271.89 1,667,522
2022-11-29 $262.30 $262.72 $259.17 $260.46 $260.46 1,377,681
2022-11-28 $265.43 $267.55 $261.79 $262.51 $262.51 926,735
2022-11-25 $266.26 $267.27 $265.48 $266.53 $266.53 307,862
2022-11-23 $261.94 $268.51 $261.29 $267.15 $267.15 1,414,525
2022-11-22 $259.45 $263.42 $256.49 $263.29 $263.29 1,027,608
2022-11-21 $260.11 $261.29 $257.60 $258.68 $258.68 985,613
2022-11-18 $268.41 $268.41 $259.66 $261.87 $261.87 899,119
2022-11-17 $262.86 $265.70 $261.01 $263.05 $263.05 898,426
2022-11-16 $272.94 $273.00 $267.40 $268.78 $268.78 1,291,765
2022-11-15 $275.76 $277.04 $272.10 $274.47 $274.47 1,437,471
2022-11-14 $268.75 $271.41 $265.56 $268.29 $268.29 1,170,809
2022-11-11 $265.39 $273.20 $264.16 $271.63 $271.63 1,699,573
2022-11-10 $257.74 $265.14 $257.46 $264.85 $264.85 2,327,600
2022-11-09 $246.05 $246.50 $242.28 $242.80 $242.80 1,366,543
2022-11-08 $245.18 $252.41 $244.09 $248.26 $248.26 2,880,687
2022-11-07 $243.07 $245.58 $239.28 $244.98 $244.98 1,134,426
2022-11-04 $248.10 $248.38 $236.58 $241.77 $241.77 1,823,935
2022-11-03 $248.60 $251.68 $245.37 $245.67 $245.67 2,588,901
2022-11-02 $263.79 $264.24 $251.87 $251.99 $251.99 1,838,563
2022-11-01 $270.99 $272.47 $262.73 $264.10 $264.10 487,525
2022-10-31 $266.81 $269.74 $265.54 $267.60 $267.60 807,605
2022-10-28 $263.72 $269.74 $262.09 $269.29 $269.29 1,637,680
2022-10-27 $267.16 $269.02 $263.36 $264.54 $264.54 1,219,339
2022-10-26 $260.95 $269.91 $259.75 $262.93 $262.93 1,340,304
2022-10-25 $262.49 $268.09 $262.49 $267.62 $267.62 1,701,227
2022-10-24 $260.19 $262.00 $255.41 $261.11 $261.11 1,711,562
2022-10-21 $253.32 $259.46 $250.83 $258.88 $258.88 1,158,479
2022-10-20 $252.65 $259.54 $252.39 $254.44 $254.44 1,081,444
2022-10-19 $253.54 $256.56 $251.15 $252.59 $252.59 803,443
2022-10-18 $259.20 $260.15 $252.47 $255.53 $255.53 2,018,431
2022-10-17 $248.44 $253.16 $248.44 $251.27 $251.27 1,436,858
2022-10-14 $251.85 $252.69 $241.70 $242.05 $242.05 1,271,597
2022-10-13 $237.14 $250.21 $235.41 $248.57 $248.57 1,398,050
2022-10-12 $244.92 $247.23 $242.82 $245.16 $245.16 1,469,855
2022-10-11 $248.03 $249.05 $242.47 $245.01 $245.01 1,892,126
2022-10-10 $256.56 $257.16 $247.19 $249.38 $249.38 1,617,242
2022-10-07 $262.40 $262.40 $255.20 $256.65 $256.65 1,472,659
2022-10-06 $266.68 $271.24 $266.21 $267.30 $267.30 866,348
2022-10-05 $262.53 $269.60 $261.43 $268.09 $268.09 921,139
2022-10-04 $262.39 $267.90 $262.32 $267.03 $267.03 1,576,064
2022-10-03 $251.82 $258.76 $251.10 $257.35 $257.35 1,010,920
2022-09-30 $254.11 $258.05 $250.13 $250.13 $250.13 1,352,173
2022-09-29 $254.33 $255.74 $251.02 $253.79 $253.79 2,426,437
2022-09-28 $252.47 $259.23 $251.92 $258.11 $258.11 2,250,169
2022-09-27 $255.31 $256.72 $249.64 $252.66 $252.66 1,693,838
2022-09-26 $252.46 $256.78 $250.20 $250.72 $250.72 1,691,308
2022-09-23 $253.24 $255.12 $249.40 $252.28 $252.28 2,022,510
2022-09-22 $259.90 $260.23 $255.28 $256.17 $256.17 2,448,157
2022-09-21 $266.15 $269.67 $260.02 $260.16 $260.16 1,049,060
2022-09-20 $264.49 $266.06 $262.26 $263.79 $263.79 749,200
2022-09-19 $263.49 $267.88 $263.43 $267.72 $267.72 994,435
2022-09-16 $268.39 $268.39 $263.50 $266.64 $266.64 1,888,895
2022-09-15 $275.35 $278.86 $270.54 $271.75 $271.75 2,601,029
2022-09-14 $280.98 $282.24 $278.27 $280.80 $280.80 1,437,730
2022-09-13 $283.66 $285.67 $280.16 $280.66 $280.66 1,409,528
2022-09-12 $292.56 $294.40 $291.07 $294.40 $294.40 1,039,993
2022-09-09 $285.58 $291.41 $285.58 $290.71 $290.71 905,150
2022-09-08 $276.67 $283.22 $276.01 $282.67 $282.67 762,842
2022-09-07 $272.68 $279.77 $272.33 $278.92 $278.92 681,403
2022-09-06 $276.31 $276.31 $271.46 $273.26 $273.26 912,175
2022-09-02 $280.99 $282.85 $273.97 $275.43 $275.43 1,155,450
2022-09-01 $278.69 $278.69 $271.80 $277.24 $277.24 1,258,418
2022-08-31 $286.10 $288.08 $280.64 $281.28 $281.28 878,867
2022-08-30 $285.65 $287.25 $280.02 $283.16 $283.16 1,068,250
2022-08-29 $284.48 $288.21 $283.51 $283.75 $283.75 543,688
2022-08-26 $298.71 $299.68 $287.78 $287.98 $287.98 1,575,733
2022-08-25 $295.74 $298.69 $293.36 $298.57 $298.57 621,952
2022-08-24 $296.58 $299.02 $295.29 $296.07 $296.07 560,252
2022-08-23 $294.78 $298.20 $294.08 $294.19 $294.19 849,844
2022-08-22 $297.56 $298.82 $293.88 $294.83 $294.83 1,710,496
2022-08-19 $307.50 $307.50 $301.70 $303.07 $303.07 1,000,447
2022-08-18 $309.90 $311.18 $308.21 $309.94 $309.94 578,023
2022-08-17 $311.41 $312.84 $308.51 $310.20 $310.20 841,634
2022-08-16 $315.95 $316.95 $310.84 $315.43 $315.43 723,997
2022-08-15 $313.61 $317.95 $313.61 $317.25 $317.25 453,191
2022-08-12 $312.20 $315.54 $309.90 $315.37 $315.37 511,587
2022-08-11 $315.69 $317.40 $308.61 $309.39 $309.39 815,752
2022-08-10 $309.50 $313.68 $309.50 $312.94 $312.94 1,797,927
2022-08-09 $304.60 $304.60 $299.97 $301.52 $301.52 1,724,961
2022-08-08 $307.15 $311.54 $305.30 $306.14 $306.14 1,390,316
2022-08-05 $299.92 $307.29 $299.73 $306.12 $306.12 1,024,169
2022-08-04 $303.12 $305.62 $300.27 $305.54 $305.54 746,828
2022-08-03 $298.35 $305.72 $298.20 $305.00 $305.00 833,953
2022-08-02 $292.16 $298.33 $291.43 $295.53 $295.53 689,815
2022-08-01 $292.21 $297.78 $290.30 $295.04 $295.04 741,452
2022-07-29 $292.31 $295.87 $289.95 $295.31 $295.31 686,140
2022-07-28 $286.14 $292.53 $283.68 $292.04 $292.04 976,818
2022-07-27 $280.16 $288.40 $279.01 $286.70 $286.70 741,187
2022-07-26 $283.31 $283.37 $273.93 $274.95 $274.95 1,317,465
2022-07-25 $287.14 $287.14 $281.37 $283.74 $283.74 1,032,379
2022-07-22 $292.32 $296.09 $285.39 $287.25 $287.25 732,057
2022-07-21 $287.98 $293.41 $285.92 $293.33 $293.33 886,568
2022-07-20 $280.03 $289.51 $280.03 $288.15 $288.15 1,240,537
2022-07-19 $274.36 $279.14 $271.79 $278.81 $278.81 663,338
2022-07-18 $275.74 $277.64 $270.02 $270.99 $270.99 650,021
2022-07-15 $269.08 $272.78 $267.75 $272.64 $272.64 650,128
2022-07-14 $266.34 $267.55 $260.31 $265.98 $265.98 1,086,492
2022-07-13 $265.47 $270.72 $263.25 $268.30 $268.30 1,772,695
2022-07-12 $281.62 $283.58 $269.21 $270.79 $270.79 1,391,414
2022-07-11 $283.31 $284.31 $278.49 $281.25 $281.25 568,567
2022-07-08 $283.17 $288.26 $281.26 $286.18 $286.18 561,609
2022-07-07 $282.42 $287.62 $281.28 $287.18 $287.18 1,030,561
2022-07-06 $282.48 $284.64 $279.08 $281.52 $281.52 1,230,381
2022-07-05 $269.90 $281.45 $269.24 $281.12 $281.12 1,604,055
2022-07-01 $269.18 $274.31 $267.62 $274.03 $274.03 928,764
2022-06-30 $270.17 $272.77 $264.70 $269.61 $269.61 1,068,452
2022-06-29 $274.06 $276.07 $270.51 $274.14 $274.14 600,637
2022-06-28 $283.87 $286.27 $272.83 $273.35 $273.35 906,241
2022-06-27 $288.99 $289.96 $282.61 $283.87 $283.87 1,746,512
2022-06-24 $281.28 $289.37 $280.71 $289.22 $289.22 3,349,498
2022-06-23 $270.08 $277.99 $267.95 $277.39 $277.39 2,305,162
2022-06-22 $263.68 $271.91 $263.45 $267.64 $267.64 1,690,191
2022-06-21 $265.65 $270.79 $265.32 $267.14 $267.14 1,160,353
2022-06-17 $257.08 $265.34 $256.99 $262.30 $262.30 1,970,337
2022-06-16 $260.95 $263.99 $255.46 $257.24 $257.24 1,242,323
2022-06-15 $265.65 $273.29 $263.01 $269.20 $269.20 1,904,932
2022-06-14 $264.66 $266.59 $259.88 $262.24 $262.24 1,030,495
2022-06-13 $266.87 $269.70 $259.93 $260.75 $260.75 1,616,080
2022-06-10 $280.96 $283.10 $275.42 $276.47 $276.47 1,208,541
2022-06-09 $294.10 $297.66 $289.22 $289.22 $289.22 1,101,333
2022-06-08 $296.72 $299.81 $295.60 $296.50 $296.48 882,180
2022-06-07 $290.29 $299.44 $290.27 $298.51 $298.49 967,586
2022-06-06 $297.76 $299.08 $292.27 $293.71 $293.69 1,136,509
2022-06-03 $295.30 $298.88 $292.05 $293.68 $293.66 1,311,862
2022-06-02 $286.34 $301.12 $285.86 $300.69 $300.67 1,752,764
2022-06-01 $291.47 $295.59 $284.88 $287.49 $287.47 1,459,034
2022-05-31 $290.24 $291.45 $284.26 $285.87 $285.85 2,313,703
2022-05-27 $284.28 $291.64 $284.14 $291.64 $291.62 1,749,499
2022-05-26 $275.16 $283.54 $274.59 $281.95 $281.93 1,202,343
2022-05-25 $266.94 $278.10 $266.94 $276.03 $276.01 1,699,990
2022-05-24 $271.87 $273.56 $265.04 $268.01 $267.99 1,343,960
2022-05-23 $277.59 $278.67 $271.84 $277.67 $277.65 1,400,768
2022-05-20 $276.70 $278.81 $266.80 $274.79 $274.77 1,370,651
2022-05-19 $265.95 $275.93 $265.95 $271.49 $271.47 1,727,115
2022-05-18 $274.39 $276.99 $265.53 $266.88 $266.86 855,518
2022-05-17 $279.12 $281.90 $270.77 $277.91 $277.89 1,139,714
2022-05-16 $277.77 $280.00 $272.53 $273.14 $273.12 1,241,732
2022-05-13 $272.14 $280.76 $270.97 $279.76 $279.74 1,735,511
2022-05-12 $259.23 $270.87 $257.18 $266.62 $266.60 3,165,395
2022-05-11 $270.40 $278.02 $263.32 $264.23 $264.21 1,433,627
2022-05-10 $276.58 $278.85 $265.45 $273.32 $273.30 1,453,976
2022-05-09 $278.71 $281.17 $268.21 $269.80 $269.78 1,904,662
2022-05-06 $290.37 $292.63 $280.96 $285.16 $285.14 1,670,066
2022-05-05 $306.89 $308.11 $290.69 $294.35 $294.33 1,631,244
2022-05-04 $304.19 $312.46 $294.02 $312.31 $312.28 1,595,207
2022-05-03 $304.78 $307.85 $300.35 $303.14 $303.12 826,709
2022-05-02 $299.46 $305.61 $297.51 $305.61 $305.59 1,140,738
2022-04-29 $308.74 $314.20 $299.47 $299.95 $299.93 1,480,553
2022-04-28 $306.52 $314.33 $301.81 $312.12 $312.09 1,454,832
2022-04-27 $301.21 $307.19 $299.38 $300.00 $299.98 1,320,486
2022-04-26 $309.03 $309.87 $299.77 $299.90 $299.88 1,477,603
2022-04-25 $303.61 $311.60 $303.61 $311.43 $311.40 910,141
2022-04-22 $313.11 $316.21 $305.29 $305.78 $305.76 1,419,364
2022-04-21 $329.36 $330.78 $312.69 $313.77 $313.74 1,411,446
2022-04-20 $330.78 $332.35 $323.50 $323.84 $323.81 1,011,011
2022-04-19 $319.38 $329.55 $317.91 $328.74 $328.71 1,167,953
2022-04-18 $321.68 $323.28 $316.71 $320.14 $320.11 965,661
2022-04-14 $331.72 $332.17 $323.29 $323.55 $323.52 915,340
2022-04-13 $325.66 $332.60 $323.49 $331.57 $331.54 1,040,392
2022-04-12 $332.46 $336.31 $323.72 $324.53 $324.50 1,097,432
2022-04-11 $327.53 $329.81 $323.60 $326.83 $326.80 1,120,422
2022-04-08 $334.75 $335.39 $330.06 $330.58 $330.55 895,208
2022-04-07 $332.70 $338.50 $330.43 $335.77 $335.74 1,033,338
2022-04-06 $339.31 $339.36 $331.11 $334.47 $334.44 1,416,204
2022-04-05 $352.81 $353.70 $343.30 $345.01 $344.98 1,260,011
2022-04-04 $346.13 $354.57 $346.13 $353.96 $353.93 885,085
2022-04-01 $344.51 $347.85 $342.17 $345.53 $345.50 1,066,030
2022-03-31 $347.61 $350.04 $344.28 $344.94 $344.91 996,660
2022-03-30 $351.60 $353.31 $345.85 $347.54 $347.51 1,113,022
2022-03-29 $351.64 $355.52 $346.43 $354.31 $354.28 1,079,597
2022-03-28 $338.54 $345.98 $337.27 $345.97 $345.94 1,765,345
2022-03-25 $343.03 $344.03 $333.81 $338.12 $338.09 1,121,297
2022-03-24 $337.79 $342.78 $334.01 $342.58 $342.55 975,320
2022-03-23 $340.11 $342.12 $334.66 $336.73 $336.70 1,277,561
2022-03-22 $337.60 $347.51 $336.40 $345.26 $345.23 1,343,328
2022-03-21 $338.02 $340.67 $332.12 $336.92 $336.89 1,189,878
2022-03-18 $328.48 $340.08 $327.93 $340.01 $339.98 1,627,278
2022-03-17 $321.57 $330.75 $319.67 $330.31 $330.28 1,243,519
2022-03-16 $314.93 $323.03 $309.89 $322.83 $322.80 2,186,696
2022-03-15 $305.56 $310.47 $301.79 $309.89 $309.86 1,958,687
2022-03-14 $310.35 $313.29 $300.84 $302.28 $302.26 1,722,569
2022-03-11 $323.00 $324.00 $310.82 $311.29 $311.26 1,136,853
2022-03-10 $320.17 $322.55 $316.41 $321.10 $321.07 1,567,879
2022-03-09 $318.76 $327.55 $317.92 $326.06 $326.03 1,432,929
2022-03-08 $312.66 $319.05 $306.66 $310.97 $310.94 1,626,547
2022-03-07 $327.55 $330.99 $314.18 $314.24 $314.21 1,528,179
2022-03-04 $332.85 $337.25 $326.19 $328.34 $328.31 1,163,705
2022-03-03 $347.22 $347.22 $333.00 $335.54 $335.51 1,108,807
2022-03-02 $341.61 $345.66 $334.04 $344.25 $344.22 1,710,648
2022-03-01 $341.67 $347.41 $336.92 $339.09 $339.06 1,045,205
2022-02-28 $336.76 $344.49 $336.76 $342.02 $341.99 1,535,751
2022-02-25 $335.97 $339.00 $329.56 $338.69 $338.66 2,340,859
2022-02-24 $307.00 $337.10 $306.57 $336.07 $336.04 2,621,062
2022-02-23 $329.23 $329.44 $316.51 $316.77 $316.74 1,021,228
2022-02-22 $324.33 $331.66 $322.47 $324.87 $324.84 1,837,219
2022-02-18 $334.24 $336.79 $326.70 $327.59 $327.56 1,572,271
2022-02-17 $345.47 $346.82 $333.90 $334.76 $334.73 1,873,745
2022-02-16 $349.02 $351.13 $344.24 $350.15 $350.12 1,155,795
2022-02-15 $350.58 $353.53 $346.96 $352.81 $352.78 1,547,661
2022-02-14 $344.91 $351.21 $342.73 $345.50 $345.47 1,240,550
2022-02-11 $359.84 $361.63 $344.66 $346.31 $346.28 1,714,334
2022-02-10 $357.00 $367.22 $355.96 $358.68 $358.65 1,872,289
2022-02-09 $358.11 $364.49 $356.71 $364.42 $364.39 1,033,753
2022-02-08 $348.35 $353.91 $345.77 $353.11 $353.08 1,115,487
2022-02-07 $352.29 $356.42 $348.12 $349.13 $349.10 1,484,021
2022-02-04 $341.89 $354.64 $340.55 $351.06 $351.03 1,764,513
2022-02-03 $344.64 $348.56 $338.71 $339.99 $339.96 1,833,631
2022-02-02 $358.58 $359.14 $350.25 $353.52 $353.49 1,495,787
2022-02-01 $357.88 $357.97 $349.95 $357.13 $357.10 1,923,332
2022-01-31 $343.43 $355.98 $342.67 $355.07 $355.04 2,077,309
2022-01-28 $330.03 $342.34 $324.75 $342.03 $342.00 2,678,531
2022-01-27 $336.90 $340.73 $328.52 $329.30 $329.27 2,445,822
2022-01-26 $341.34 $343.59 $326.52 $329.32 $329.29 3,969,888
2022-01-25 $339.89 $342.01 $330.49 $332.83 $332.80 1,598,118
2022-01-24 $330.94 $346.19 $322.05 $345.77 $345.74 3,429,370
2022-01-21 $347.51 $349.55 $338.55 $338.63 $338.60 2,884,352
2022-01-20 $354.18 $361.11 $347.87 $348.45 $348.42 1,650,692
2022-01-19 $352.88 $360.17 $350.27 $350.85 $350.82 1,788,314
2022-01-18 $353.29 $359.38 $350.08 $350.47 $350.44 1,708,642
2022-01-14 $352.95 $358.69 $351.03 $357.04 $357.01 2,087,413
2022-01-13 $372.57 $372.57 $355.28 $355.66 $355.63 2,959,275
2022-01-12 $375.72 $379.49 $368.84 $371.58 $371.55 1,483,192
2022-01-11 $365.91 $373.43 $363.05 $372.69 $372.66 2,288,809
2022-01-10 $357.26 $366.45 $350.79 $366.20 $366.17 2,975,118
2022-01-07 $366.22 $370.51 $359.71 $362.78 $362.75 1,654,759
2022-01-06 $363.78 $371.17 $360.85 $365.86 $365.83 2,463,423
2022-01-05 $378.60 $379.86 $365.25 $365.45 $365.42 3,099,454
2022-01-04 $393.80 $393.80 $376.33 $384.40 $384.37 2,651,637
2022-01-03 $397.12 $398.96 $387.70 $393.09 $393.06 1,628,988
2021-12-31 $400.01 $401.52 $397.14 $397.65 $397.62 771,811
2021-12-30 $400.73 $405.23 $400.27 $401.35 $401.32 508,431
2021-12-29 $400.86 $402.18 $396.36 $400.40 $400.37 664,485
2021-12-28 $406.74 $407.31 $399.69 $400.96 $400.93 620,756
2021-12-27 $401.62 $405.21 $401.06 $405.19 $405.16 868,014
2021-12-23 $397.62 $401.51 $395.94 $400.07 $400.04 452,959
2021-12-22 $394.40 $397.81 $392.16 $397.43 $397.40 590,352
2021-12-21 $387.01 $395.62 $383.49 $395.13 $395.10 1,256,219
2021-12-20 $383.88 $387.84 $382.50 $384.52 $384.49 1,371,581
2021-12-17 $384.55 $392.24 $380.70 $390.72 $390.69 2,907,869
2021-12-16 $399.84 $400.81 $385.99 $389.01 $388.98 2,504,129
2021-12-15 $392.33 $402.36 $388.41 $401.63 $401.60 2,312,612
2021-12-14 $396.23 $397.81 $385.91 $391.77 $391.74 2,200,901
2021-12-13 $407.15 $410.98 $402.64 $405.11 $405.08 1,788,412
2021-12-10 $405.95 $411.40 $403.33 $406.04 $406.01 1,688,988
2021-12-09 $409.48 $411.54 $399.13 $400.46 $400.42 1,954,913
2021-12-08 $405.58 $410.05 $400.69 $409.75 $409.72 1,541,131
2021-12-07 $399.70 $407.77 $399.70 $405.84 $405.81 2,116,389
2021-12-06 $389.13 $391.68 $381.16 $390.93 $390.90 1,761,955
2021-12-03 $401.52 $402.13 $382.50 $390.44 $390.41 3,111,126
2021-12-02 $398.30 $406.27 $397.00 $404.05 $404.02 2,183,317
2021-12-01 $418.00 $418.51 $395.90 $397.24 $397.21 2,903,595
2021-11-30 $424.28 $428.06 $413.26 $414.90 $414.87 3,323,404
2021-11-29 $420.91 $428.34 $418.07 $426.54 $426.51 2,410,031
2021-11-26 $420.78 $425.94 $416.31 $418.19 $418.16 1,564,157
2021-11-24 $414.71 $422.45 $411.68 $422.24 $422.21 2,225,748
2021-11-23 $422.34 $425.63 $413.40 $420.31 $420.28 2,829,188
2021-11-22 $440.15 $440.15 $425.30 $426.95 $426.92 1,687,198
2021-11-19 $444.05 $446.54 $439.28 $439.36 $439.32 1,010,252
2021-11-18 $442.77 $442.77 $435.58 $437.94 $437.90 887,902
2021-11-17 $445.94 $446.59 $441.59 $442.00 $441.96 419,002
2021-11-16 $440.40 $445.90 $439.52 $445.78 $445.74 616,090
2021-11-15 $444.09 $444.09 $438.15 $440.76 $440.72 446,736
2021-11-12 $438.60 $443.20 $437.80 $443.15 $443.11 590,833
2021-11-11 $437.09 $439.26 $435.63 $435.86 $435.82 721,534
2021-11-10 $443.59 $445.13 $431.39 $433.78 $433.74 1,251,444
2021-11-09 $446.78 $448.79 $442.77 $446.52 $446.48 889,225
2021-11-08 $440.80 $445.79 $440.36 $444.85 $444.81 857,531
2021-11-05 $445.10 $446.10 $436.19 $439.01 $438.97 859,959
2021-11-04 $439.28 $444.14 $438.34 $442.41 $442.37 765,744
2021-11-03 $438.00 $438.67 $432.60 $437.95 $437.91 580,862
2021-11-02 $438.89 $439.85 $436.40 $439.03 $438.99 535,169
2021-11-01 $440.59 $440.76 $435.63 $438.09 $438.05 578,030
2021-10-29 $433.49 $439.46 $433.09 $439.06 $439.02 716,595
2021-10-28 $430.10 $435.92 $430.02 $435.64 $435.60 591,045
2021-10-27 $435.80 $437.34 $430.20 $430.48 $430.45 883,979
2021-10-26 $438.84 $440.53 $433.67 $434.27 $434.23 777,588
2021-10-25 $434.58 $437.29 $432.07 $435.37 $435.33 807,409
2021-10-22 $432.41 $436.06 $429.89 $433.20 $433.16 587,216
2021-10-21 $430.61 $436.13 $429.58 $435.90 $435.86 2,236,866
2021-10-20 $433.13 $435.23 $429.80 $431.46 $431.43 633,300
2021-10-19 $430.66 $433.80 $429.01 $432.25 $432.21 1,040,676
2021-10-18 $423.01 $428.67 $422.75 $428.44 $428.41 1,028,912
2021-10-15 $424.09 $424.55 $421.93 $423.72 $423.69 587,415
2021-10-14 $421.28 $424.18 $419.75 $422.64 $422.61 927,650
2021-10-13 $409.39 $416.24 $409.39 $416.08 $416.05 1,311,609
2021-10-12 $406.04 $410.00 $404.07 $407.74 $407.71 630,907
2021-10-11 $403.24 $408.13 $401.72 $403.14 $403.11 578,121
2021-10-08 $411.09 $411.09 $403.72 $404.12 $404.09 616,697
2021-10-07 $406.98 $410.50 $404.98 $407.07 $407.04 811,775
2021-10-06 $395.61 $402.60 $394.49 $402.01 $401.98 982,120
2021-10-05 $394.05 $401.01 $394.05 $399.55 $399.52 1,260,921
2021-10-04 $401.98 $402.56 $388.86 $392.86 $392.83 1,836,372
2021-10-01 $402.20 $405.99 $396.49 $405.02 $404.99 1,054,352
2021-09-30 $401.52 $403.55 $398.29 $399.14 $399.11 821,369
2021-09-29 $402.65 $404.63 $398.65 $399.30 $399.27 1,119,179
2021-09-28 $408.60 $409.65 $400.01 $400.22 $400.19 1,967,877
2021-09-27 $419.91 $419.91 $413.10 $415.28 $415.25 693,248
2021-09-24 $419.63 $423.03 $417.88 $422.38 $422.35 828,634
2021-09-23 $415.56 $422.22 $415.56 $421.03 $421.00 877,575
2021-09-22 $410.08 $415.65 $408.22 $414.32 $414.29 519,819
2021-09-21 $412.74 $413.50 $408.64 $410.52 $410.49 643,099
2021-09-20 $408.11 $413.71 $403.98 $409.72 $409.69 1,091,231
2021-09-17 $420.62 $420.62 $414.92 $417.07 $417.04 1,136,915
2021-09-16 $416.00 $420.54 $414.70 $419.87 $419.84 941,282
2021-09-15 $412.70 $417.56 $411.69 $417.31 $417.28 494,053
2021-09-14 $414.42 $415.04 $411.84 $413.26 $413.23 771,060
2021-09-13 $420.33 $420.33 $409.89 $412.34 $412.31 1,122,950
2021-09-10 $423.05 $423.05 $417.17 $417.61 $417.58 789,564
2021-09-09 $420.31 $423.31 $419.93 $420.19 $420.16 392,903
2021-09-08 $423.59 $423.65 $419.06 $420.90 $420.87 447,052
2021-09-07 $426.74 $428.53 $421.96 $423.59 $423.56 900,980
2021-09-03 $424.74 $428.90 $423.46 $428.17 $428.14 658,238
2021-09-02 $426.27 $426.55 $422.42 $424.20 $424.17 537,374
2021-09-01 $424.79 $426.83 $423.40 $424.62 $424.59 1,137,564
2021-08-31 $424.74 $424.74 $421.34 $423.17 $423.14 766,190
2021-08-30 $425.55 $426.74 $423.77 $425.78 $425.75 1,457,785
2021-08-27 $418.91 $424.66 $418.91 $423.83 $423.80 893,148
2021-08-26 $419.81 $422.30 $417.21 $417.43 $417.40 538,498
2021-08-25 $420.02 $420.95 $417.17 $419.29 $419.26 991,120
2021-08-24 $417.80 $419.44 $417.05 $418.35 $418.32 933,646
2021-08-23 $409.80 $415.84 $409.74 $415.61 $415.58 876,626
2021-08-20 $405.00 $410.08 $404.56 $408.97 $408.94 759,139
2021-08-19 $397.48 $406.34 $397.41 $404.08 $404.05 781,299
2021-08-18 $403.87 $406.19 $401.10 $401.27 $401.24 782,986
2021-08-17 $402.43 $404.35 $400.75 $403.09 $403.06 502,474
2021-08-16 $406.47 $407.68 $400.73 $405.91 $405.88 797,420
2021-08-13 $407.83 $410.47 $407.22 $408.86 $408.83 503,352
2021-08-12 $401.78 $408.21 $401.78 $407.77 $407.74 695,183
2021-08-11 $407.84 $407.84 $400.82 $403.78 $403.75 728,143
2021-08-10 $409.80 $412.37 $403.93 $404.81 $404.78 986,637
2021-08-09 $410.71 $410.86 $407.93 $409.77 $409.74 463,589
2021-08-06 $408.22 $411.41 $406.23 $409.56 $409.53 713,902
2021-08-05 $409.46 $411.75 $407.64 $411.47 $411.44 1,119,035
2021-08-04 $405.00 $408.88 $402.99 $407.78 $407.75 1,900,556
2021-08-03 $404.07 $405.53 $399.68 $403.53 $403.50 385,522
2021-08-02 $406.67 $406.67 $399.41 $403.29 $403.26 467,938
2021-07-30 $401.25 $405.51 $401.18 $403.18 $403.15 251,687
2021-07-29 $405.44 $408.41 $403.00 $404.76 $404.73 340,562
2021-07-28 $403.66 $406.00 $400.90 $404.30 $404.27 587,853
2021-07-27 $406.60 $406.98 $395.76 $401.16 $401.13 780,402
2021-07-26 $406.06 $407.40 $403.63 $406.58 $406.55 358,262
2021-07-23 $405.54 $408.14 $404.31 $407.65 $407.62 524,811
2021-07-22 $399.29 $402.71 $398.91 $402.33 $402.30 599,039
2021-07-21 $393.14 $397.27 $391.79 $397.27 $397.24 836,402
2021-07-20 $388.23 $396.80 $386.78 $394.26 $394.23 1,007,358
2021-07-19 $385.18 $387.92 $383.32 $386.87 $386.84 1,063,442
2021-07-16 $391.68 $391.74 $388.31 $388.70 $388.67 764,773
2021-07-15 $392.34 $392.65 $385.97 $387.88 $387.85 802,860
2021-07-14 $399.02 $399.02 $392.38 $392.66 $392.63 749,966
2021-07-13 $394.20 $399.33 $393.97 $395.49 $395.46 650,197
2021-07-12 $401.06 $402.09 $395.00 $395.70 $395.67 854,337
2021-07-09 $396.87 $399.21 $394.01 $398.56 $398.53 401,491
2021-07-08 $392.14 $397.94 $390.85 $396.05 $396.02 517,675
2021-07-07 $401.90 $402.77 $396.98 $399.69 $399.66 607,297
2021-07-06 $396.40 $400.94 $395.72 $399.60 $399.57 837,419
2021-07-02 $394.64 $395.94 $393.07 $395.38 $395.35 639,100
2021-07-01 $390.66 $392.23 $387.49 $390.27 $390.24 603,068
2021-06-30 $395.10 $395.10 $390.04 $390.04 $390.01 739,142
2021-06-29 $394.27 $395.51 $391.61 $395.13 $395.10 613,463
2021-06-28 $394.82 $394.82 $390.54 $393.33 $393.30 1,078,186
2021-06-25 $388.21 $389.45 $385.71 $388.61 $388.58 1,000,587
2021-06-24 $386.47 $390.85 $386.47 $388.43 $388.40 804,694
2021-06-23 $385.39 $386.82 $383.38 $385.00 $384.97 478,938
2021-06-22 $381.34 $385.28 $380.53 $385.00 $384.97 842,057
2021-06-21 $377.83 $381.85 $374.12 $380.83 $380.80 1,110,160
2021-06-18 $378.00 $380.76 $376.46 $379.37 $379.34 898,584
2021-06-17 $369.23 $379.42 $369.23 $378.14 $378.11 1,764,557
2021-06-16 $374.56 $375.09 $366.78 $371.71 $371.68 1,657,463
2021-06-15 $378.75 $378.75 $372.95 $373.81 $373.78 747,479
2021-06-14 $375.00 $379.21 $374.82 $379.12 $379.09 789,724
2021-06-11 $371.45 $374.76 $370.23 $374.49 $374.46 729,716
2021-06-10 $363.27 $371.06 $363.27 $370.73 $370.70 882,256
2021-06-09 $367.09 $367.33 $364.04 $364.33 $364.30 752,694
2021-06-08 $366.08 $367.95 $362.78 $364.29 $364.26 1,260,470
2021-06-07 $360.66 $363.70 $359.14 $363.46 $363.43 637,672
2021-06-04 $355.10 $361.30 $355.10 $360.60 $360.57 1,162,613
2021-06-03 $353.74 $355.18 $350.54 $352.97 $352.94 777,741
2021-06-02 $357.85 $359.67 $355.70 $357.36 $357.33 422,414
2021-06-01 $361.27 $361.27 $354.16 $356.77 $356.74 826,529
2021-05-28 $359.84 $362.30 $358.75 $358.90 $358.87 538,921
2021-05-27 $356.64 $358.30 $353.25 $355.83 $355.80 1,159,843
2021-05-26 $357.00 $359.94 $356.98 $358.33 $358.30 852,030
2021-05-25 $355.47 $357.40 $354.31 $355.33 $355.30 746,579
2021-05-24 $352.47 $355.63 $351.68 $354.60 $354.57 837,727
2021-05-21 $353.39 $353.52 $345.55 $348.86 $348.83 1,170,461
2021-05-20 $345.86 $351.38 $344.44 $350.07 $350.04 1,877,540
2021-05-19 $332.76 $342.07 $332.76 $342.00 $341.97 1,297,595
2021-05-18 $340.19 $344.79 $339.80 $340.37 $340.34 808,920
2021-05-17 $339.89 $341.95 $336.19 $340.21 $340.18 1,277,548
2021-05-14 $337.69 $343.41 $336.27 $342.59 $342.56 1,284,101
2021-05-13 $336.02 $339.00 $330.41 $333.59 $333.56 1,215,407
2021-05-12 $336.50 $339.68 $332.00 $333.67 $333.64 1,522,293
2021-05-11 $330.01 $343.46 $330.01 $342.30 $342.27 2,070,758
2021-05-10 $346.32 $346.32 $338.44 $338.62 $338.59 1,393,313
2021-05-07 $349.68 $351.34 $345.00 $346.50 $346.47 1,635,268
2021-05-06 $343.16 $343.92 $338.35 $343.19 $343.16 1,574,252
2021-05-05 $349.84 $349.89 $343.39 $344.88 $344.85 576,833
2021-05-04 $352.46 $352.61 $342.67 $347.58 $347.55 2,164,380
2021-05-03 $360.50 $362.58 $355.60 $356.04 $356.01 1,064,314
2021-04-30 $362.71 $366.19 $360.52 $361.59 $361.56 617,452
2021-04-29 $372.51 $372.51 $361.26 $364.73 $364.70 1,115,187
2021-04-28 $370.24 $371.58 $367.13 $369.94 $369.91 910,729
2021-04-27 $371.90 $373.19 $368.75 $371.07 $371.04 869,728
2021-04-26 $369.79 $372.81 $367.14 $372.61 $372.58 829,769
2021-04-23 $364.10 $369.17 $364.10 $368.46 $368.43 358,575
2021-04-22 $362.91 $368.00 $361.18 $363.15 $363.12 769,962
2021-04-21 $360.25 $363.96 $359.47 $363.69 $363.66 514,222
2021-04-20 $363.91 $366.49 $359.99 $362.21 $362.18 906,064
2021-04-19 $368.27 $371.41 $363.88 $366.03 $366.00 899,966
2021-04-16 $372.94 $373.02 $368.83 $370.92 $370.89 607,156
2021-04-15 $370.80 $373.65 $370.04 $373.51 $373.48 692,489
2021-04-14 $371.81 $373.89 $366.08 $366.74 $366.71 1,559,825
2021-04-13 $366.68 $371.30 $365.00 $370.49 $370.46 966,137
2021-04-12 $363.58 $365.74 $360.22 $364.63 $364.60 674,097
2021-04-09 $357.46 $363.83 $357.37 $363.76 $363.73 662,092
2021-04-08 $358.48 $362.52 $358.23 $361.46 $361.43 1,047,654
2021-04-07 $354.28 $357.15 $353.29 $354.89 $354.86 447,315
2021-04-06 $354.07 $357.82 $350.93 $355.51 $355.48 914,060
2021-04-05 $353.34 $354.41 $350.48 $353.51 $353.48 768,706
2021-04-01 $346.88 $351.64 $346.79 $349.56 $349.53 1,025,662
2021-03-31 $335.10 $344.05 $335.10 $341.42 $341.39 1,569,187
2021-03-30 $331.59 $334.84 $329.52 $333.83 $333.80 1,149,604
2021-03-29 $335.50 $339.04 $333.16 $335.57 $335.54 865,107
2021-03-26 $331.93 $338.74 $330.90 $338.44 $338.41 1,344,802
2021-03-25 $329.61 $332.63 $326.67 $331.56 $331.53 1,941,162
2021-03-24 $343.15 $343.32 $332.46 $332.85 $332.82 2,218,430
2021-03-23 $342.00 $346.31 $341.12 $342.11 $342.08 858,271
2021-03-22 $344.29 $344.29 $338.73 $342.00 $341.97 1,274,454
2021-03-19 $334.01 $339.04 $331.94 $336.99 $336.96 1,087,582
2021-03-18 $341.89 $341.89 $332.78 $333.75 $333.72 1,890,179
2021-03-17 $342.41 $348.61 $338.88 $346.27 $346.24 1,031,706
2021-03-16 $350.17 $353.06 $344.83 $346.82 $346.79 1,386,030
2021-03-15 $345.66 $348.71 $342.79 $348.65 $348.62 704,215
2021-03-12 $343.04 $345.78 $339.91 $345.66 $345.63 861,049
2021-03-11 $348.26 $350.65 $343.62 $349.44 $349.41 1,469,239
2021-03-10 $347.16 $348.17 $338.78 $338.88 $338.85 1,413,929
2021-03-09 $339.02 $343.14 $336.77 $341.19 $341.16 2,391,831
2021-03-08 $336.27 $340.34 $326.29 $326.82 $326.79 1,664,239
2021-03-05 $338.87 $339.79 $323.16 $336.51 $336.48 2,394,905
2021-03-04 $341.86 $345.38 $329.64 $333.99 $333.96 3,583,598
2021-03-03 $356.67 $357.49 $342.57 $343.47 $343.44 2,659,119
2021-03-02 $367.49 $367.69 $357.99 $358.28 $358.25 1,299,769
2021-03-01 $360.18 $365.74 $358.34 $365.41 $365.38 705,095
2021-02-26 $357.01 $359.31 $350.14 $354.60 $354.57 1,599,628
2021-02-25 $365.24 $368.65 $352.46 $354.25 $354.22 1,899,833
2021-02-24 $361.38 $369.25 $358.88 $368.63 $368.60 1,411,662
2021-02-23 $362.12 $366.51 $350.94 $365.11 $365.08 2,088,341
2021-02-22 $375.85 $377.01 $368.53 $369.01 $368.98 1,151,250
2021-02-19 $383.68 $384.38 $379.90 $380.53 $380.50 1,449,403
2021-02-18 $376.06 $381.51 $374.42 $379.98 $379.95 1,508,016
2021-02-17 $382.85 $383.01 $375.77 $381.07 $381.04 783,674
2021-02-16 $386.77 $389.44 $382.69 $384.79 $384.76 880,749
2021-02-12 $380.97 $385.91 $380.44 $385.88 $385.85 377,088
2021-02-11 $383.54 $384.37 $379.85 $382.96 $382.93 689,878
2021-02-10 $384.96 $384.96 $376.10 $380.39 $380.36 691,825
2021-02-09 $376.83 $382.00 $376.83 $381.16 $381.13 366,111
2021-02-08 $378.96 $381.22 $376.11 $377.95 $377.92 573,716
2021-02-05 $373.62 $377.46 $372.98 $377.16 $377.13 986,353
2021-02-04 $365.75 $370.98 $365.46 $370.98 $370.95 364,389
2021-02-03 $368.70 $368.70 $363.64 $365.01 $364.98 585,414
2021-02-02 $359.41 $367.65 $359.41 $366.89 $366.86 939,236
2021-02-01 $353.29 $358.52 $350.20 $357.54 $357.51 951,339
2021-01-29 $351.09 $353.49 $345.50 $348.86 $348.83 1,030,280
2021-01-28 $349.33 $358.19 $349.33 $353.97 $353.94 910,548
2021-01-27 $353.10 $355.20 $344.97 $347.45 $347.42 1,196,973
2021-01-26 $358.03 $359.09 $355.21 $355.72 $355.69 655,459
2021-01-25 $361.13 $364.70 $350.86 $357.71 $357.68 830,940
2021-01-22 $357.27 $360.47 $357.27 $358.83 $358.80 372,507
2021-01-21 $361.28 $361.44 $357.46 $358.42 $358.39 353,351
2021-01-20 $356.97 $360.52 $356.12 $359.72 $359.69 1,136,259
2021-01-19 $350.61 $353.43 $348.99 $352.87 $352.84 389,252
2021-01-15 $349.48 $353.17 $346.80 $347.89 $347.86 654,319
2021-01-14 $352.64 $354.41 $349.17 $349.80 $349.77 741,473
2021-01-13 $351.74 $354.62 $349.72 $351.46 $351.43 757,895
2021-01-12 $353.84 $353.84 $348.13 $352.28 $352.25 823,073
2021-01-11 $351.11 $354.89 $347.98 $351.99 $351.96 575,893
2021-01-08 $351.45 $355.91 $350.95 $355.13 $355.10 590,559
2021-01-07 $342.26 $350.21 $342.26 $349.51 $349.48 1,111,848
2021-01-06 $343.50 $345.55 $339.08 $340.17 $340.14 1,560,145
2021-01-05 $346.42 $349.04 $345.69 $348.52 $348.49 760,993
2021-01-04 $353.46 $354.59 $341.61 $347.17 $347.14 2,025,975
2020-12-31 $355.73 $355.73 $351.58 $354.10 $354.07 547,385
2020-12-30 $354.62 $355.48 $352.88 $353.31 $353.28 271,161
2020-12-29 $356.04 $358.48 $351.28 $353.35 $353.32 870,773
2020-12-28 $362.99 $363.83 $354.95 $355.24 $355.21 661,239
2020-12-24 $361.52 $363.06 $359.38 $360.38 $360.35 177,205
2020-12-23 $365.42 $366.03 $360.14 $360.19 $360.16 642,525
2020-12-22 $360.27 $365.08 $359.06 $365.08 $365.05 662,643
2020-12-21 $354.84 $359.38 $352.65 $358.36 $358.33 783,682
2020-12-18 $355.67 $358.89 $353.83 $358.89 $358.86 787,597
2020-12-17 $350.50 $353.87 $350.50 $353.87 $353.84 1,324,145
2020-12-16 $344.79 $348.49 $344.63 $348.28 $348.25 1,581,284
2020-12-15 $343.57 $344.95 $341.46 $343.00 $342.97 434,471
2020-12-14 $340.74 $343.64 $340.45 $342.00 $341.97 316,759
2020-12-11 $337.80 $340.14 $335.37 $339.84 $339.81 389,915
2020-12-10 $332.16 $338.71 $331.21 $338.37 $338.34 559,988
2020-12-09 $342.45 $342.45 $332.80 $334.21 $334.18 837,249
2020-12-08 $340.00 $343.49 $339.23 $342.28 $342.25 503,051
2020-12-07 $339.12 $341.07 $338.92 $340.07 $340.04 381,102
2020-12-04 $336.44 $339.44 $336.06 $338.20 $338.17 646,941
2020-12-03 $333.34 $337.22 $332.91 $334.68 $334.65 432,463
2020-12-02 $330.16 $332.92 $327.56 $332.92 $332.89 1,095,727
2020-12-01 $337.84 $337.84 $331.97 $335.11 $335.08 1,332,100
2020-11-30 $337.21 $337.98 $330.37 $337.71 $337.68 848,984
2020-11-27 $333.28 $337.09 $332.66 $336.21 $336.18 357,105
2020-11-25 $328.22 $332.50 $328.09 $330.94 $330.91 686,950
2020-11-24 $328.33 $328.33 $324.92 $327.32 $327.29 725,440
2020-11-23 $327.90 $328.99 $323.26 $326.46 $326.43 578,323
2020-11-20 $327.54 $330.20 $324.91 $326.90 $326.87 686,959
2020-11-19 $321.52 $328.73 $320.55 $327.16 $327.13 814,024
2020-11-18 $323.23 $324.25 $320.45 $321.26 $321.23 578,336
2020-11-17 $320.36 $324.56 $319.80 $323.57 $323.54 529,954
2020-11-16 $318.64 $321.59 $316.96 $320.42 $320.39 910,498
2020-11-13 $322.51 $322.76 $317.58 $320.67 $320.64 724,944
2020-11-12 $321.97 $324.95 $318.31 $319.47 $319.44 1,432,995
2020-11-11 $316.87 $321.87 $315.63 $320.18 $320.15 1,037,863
2020-11-10 $317.90 $319.97 $306.24 $311.46 $311.43 2,213,727
2020-11-09 $326.50 $334.69 $321.51 $321.86 $321.83 2,080,087
2020-11-06 $331.06 $334.73 $326.96 $333.92 $333.89 661,995
2020-11-05 $332.32 $333.42 $328.99 $331.42 $331.39 806,394
2020-11-04 $320.00 $326.81 $317.89 $323.97 $323.94 1,238,983
2020-11-03 $305.67 $310.83 $303.89 $309.05 $309.02 909,496
2020-11-02 $308.00 $309.22 $299.00 $302.67 $302.65 951,180
2020-10-30 $310.43 $311.84 $301.51 $304.64 $304.62 2,790,290
2020-10-29 $311.94 $314.78 $311.44 $312.75 $312.72 2,383,774
2020-10-28 $315.96 $317.63 $310.25 $310.99 $310.96 525,126
2020-10-27 $321.44 $324.55 $320.15 $322.24 $322.21 340,023
2020-10-26 $325.12 $327.30 $315.39 $319.32 $319.29 1,073,893
2020-10-23 $326.47 $327.43 $322.36 $327.42 $327.39 518,571
2020-10-22 $326.02 $326.85 $319.23 $324.74 $324.71 646,573
2020-10-21 $327.78 $331.27 $324.82 $326.21 $326.18 580,812
2020-10-20 $329.98 $331.23 $326.81 $326.81 $326.78 360,889
2020-10-19 $334.44 $336.15 $327.78 $328.60 $328.57 508,667
2020-10-16 $333.37 $335.42 $331.73 $331.73 $331.70 414,675
2020-10-15 $325.59 $331.10 $325.00 $330.49 $330.46 423,234
2020-10-14 $336.12 $336.32 $328.50 $331.70 $331.67 434,472
2020-10-13 $333.00 $336.21 $331.39 $334.04 $334.01 467,215
2020-10-12 $331.45 $333.80 $327.67 $331.41 $331.38 658,811
2020-10-09 $323.46 $326.90 $322.63 $326.52 $326.49 394,955
2020-10-08 $323.82 $323.97 $318.91 $320.56 $320.53 414,130
2020-10-07 $317.66 $321.23 $316.19 $320.30 $320.27 330,281
2020-10-06 $316.34 $319.58 $312.57 $313.22 $313.19 537,182
2020-10-05 $313.54 $316.30 $312.09 $315.65 $315.62 394,950
2020-10-02 $310.99 $317.78 $309.71 $310.86 $310.83 606,913
2020-10-01 $316.06 $318.57 $314.59 $317.12 $317.09 617,440
2020-09-30 $309.99 $315.23 $309.09 $311.12 $311.09 526,906
2020-09-29 $312.02 $313.15 $309.81 $310.55 $310.52 807,144
2020-09-28 $313.57 $314.00 $308.85 $311.52 $311.49 1,012,735
2020-09-25 $300.97 $309.10 $299.37 $308.04 $308.02 1,055,704
2020-09-24 $297.82 $302.57 $295.65 $299.58 $299.56 667,389
2020-09-23 $308.89 $310.23 $300.11 $300.81 $300.79 867,816
2020-09-22 $305.85 $309.55 $300.52 $309.26 $309.23 1,123,903
2020-09-21 $293.63 $303.23 $293.07 $302.94 $302.92 2,139,599
2020-09-18 $300.81 $301.19 $291.89 $297.65 $297.63 929,464
2020-09-17 $294.67 $299.51 $293.86 $299.22 $299.20 1,292,717
2020-09-16 $309.90 $310.30 $302.70 $303.00 $302.98 704,907
2020-09-15 $306.88 $308.10 $304.56 $307.69 $307.67 527,184
2020-09-14 $301.79 $304.51 $298.89 $302.25 $302.23 401,629
2020-09-11 $304.98 $306.00 $293.44 $296.77 $296.75 996,758
2020-09-10 $308.99 $311.31 $299.40 $301.00 $300.98 720,782
2020-09-09 $302.27 $307.38 $297.49 $304.78 $304.76 1,124,683
2020-09-08 $296.99 $303.19 $295.01 $296.34 $296.32 907,697
2020-09-04 $314.10 $316.27 $296.35 $307.01 $306.99 1,847,607
2020-09-03 $327.91 $328.64 $312.28 $316.31 $316.28 2,388,941
2020-09-02 $336.63 $337.08 $327.98 $334.52 $334.49 671,948
2020-09-01 $326.82 $332.84 $325.72 $332.79 $332.76 992,165
2020-08-31 $324.17 $325.57 $321.51 $324.07 $324.04 1,820,335
2020-08-28 $323.83 $326.80 $322.88 $324.99 $324.96 942,930
2020-08-27 $323.46 $323.54 $317.32 $321.95 $321.92 742,618
2020-08-26 $313.93 $325.28 $313.93 $323.40 $323.37 1,975,606
2020-08-25 $302.71 $306.98 $302.55 $306.79 $306.77 637,760
2020-08-24 $305.04 $305.63 $301.07 $303.44 $303.42 539,472
2020-08-21 $304.56 $304.56 $301.32 $302.49 $302.47 561,869
2020-08-20 $297.72 $305.32 $297.23 $304.56 $304.54 745,385
2020-08-19 $299.92 $301.59 $296.00 $298.65 $298.63 482,002
2020-08-18 $296.41 $299.74 $296.28 $298.92 $298.90 725,100
2020-08-17 $294.05 $296.02 $293.39 $295.40 $295.38 462,261
2020-08-14 $294.07 $295.21 $291.00 $291.87 $291.85 454,980
2020-08-13 $290.46 $296.23 $290.45 $293.37 $293.35 1,073,741
2020-08-12 $288.43 $291.40 $287.85 $289.56 $289.54 1,043,000
2020-08-11 $289.95 $291.83 $285.69 $286.30 $286.28 1,238,286
2020-08-10 $295.85 $295.87 $288.14 $291.91 $291.89 1,592,703
2020-08-07 $300.85 $301.26 $292.62 $296.19 $296.17 1,404,285
2020-08-06 $301.37 $303.35 $299.16 $303.00 $302.98 710,317
2020-08-05 $301.66 $303.40 $300.21 $302.02 $302.00 799,083
2020-08-04 $301.10 $301.95 $298.11 $300.78 $300.76 689,743
2020-08-03 $298.02 $301.86 $297.03 $301.24 $301.22 1,094,088
2020-07-31 $295.38 $295.42 $289.16 $295.25 $295.23 2,354,980
2020-07-30 $289.17 $293.66 $286.72 $292.97 $292.95 879,835
2020-07-29 $290.43 $294.60 $289.71 $293.40 $293.38 667,818
2020-07-28 $289.65 $291.83 $287.44 $287.80 $287.78 795,922
2020-07-27 $287.34 $290.80 $286.14 $290.28 $290.26 590,657
2020-07-24 $285.08 $287.68 $281.66 $285.50 $285.48 831,206
2020-07-23 $293.61 $297.20 $287.20 $288.14 $288.12 1,302,731
2020-07-22 $294.67 $296.69 $292.35 $294.52 $294.50 690,803
2020-07-21 $300.00 $300.00 $292.67 $293.68 $293.66 909,810
2020-07-20 $286.85 $297.73 $286.85 $297.00 $296.98 1,511,712
2020-07-17 $284.95 $286.85 $281.78 $286.29 $286.27 519,712
2020-07-16 $283.77 $285.19 $279.94 $283.85 $283.83 1,437,011
2020-07-15 $287.59 $289.30 $283.78 $287.38 $287.36 1,140,471
2020-07-14 $282.33 $287.09 $277.16 $286.88 $286.86 1,301,024
2020-07-13 $299.49 $300.67 $284.86 $285.36 $285.34 1,837,156
2020-07-10 $299.84 $300.22 $295.84 $298.24 $298.22 628,212
2020-07-09 $299.85 $300.94 $294.03 $299.92 $299.90 1,023,706
2020-07-08 $293.75 $297.34 $292.74 $297.19 $297.17 586,200
2020-07-07 $292.53 $297.25 $291.00 $291.25 $291.23 638,223
2020-07-06 $293.71 $296.58 $292.00 $292.98 $292.96 604,900
2020-07-02 $292.47 $292.64 $289.29 $289.84 $289.82 640,400
2020-07-01 $284.05 $290.68 $283.51 $289.17 $289.15 889,806
2020-06-30 $278.83 $285.06 $278.72 $284.25 $284.23 767,782
2020-06-29 $279.38 $280.00 $273.18 $278.71 $278.69 699,785
2020-06-26 $281.85 $282.46 $276.18 $279.47 $279.45 875,338
2020-06-25 $278.14 $282.08 $275.04 $281.94 $281.92 1,147,711
2020-06-24 $283.14 $285.58 $276.01 $278.10 $278.08 1,229,011
2020-06-23 $286.36 $287.60 $283.24 $283.73 $283.71 949,558
2020-06-22 $278.95 $284.20 $278.55 $284.03 $284.01 1,287,217
2020-06-19 $282.20 $282.20 $276.65 $278.51 $278.49 1,120,148
2020-06-18 $274.84 $278.89 $274.84 $278.76 $278.74 967,902
2020-06-17 $276.21 $277.80 $274.11 $274.83 $274.81 602,685
2020-06-16 $275.99 $276.47 $270.91 $274.83 $274.81 823,711
2020-06-15 $260.57 $271.02 $260.57 $270.08 $270.06 1,711,219
2020-06-12 $268.82 $270.29 $260.25 $265.33 $265.24 699,847
2020-06-11 $269.55 $272.33 $261.26 $261.42 $261.33 1,012,942
2020-06-10 $273.21 $277.85 $272.49 $276.04 $275.95 903,521
2020-06-09 $271.14 $273.43 $269.63 $271.30 $271.21 683,675
2020-06-08 $268.74 $272.58 $265.65 $272.58 $272.49 1,407,895
2020-06-05 $263.66 $269.35 $260.83 $268.87 $268.78 1,978,752
2020-06-04 $269.74 $270.04 $262.83 $264.91 $264.82 1,742,667
2020-06-03 $270.62 $271.72 $268.44 $270.49 $270.40 1,723,132
2020-06-02 $270.98 $270.98 $264.64 $270.35 $270.26 743,346
2020-06-01 $266.21 $271.26 $266.02 $270.16 $270.07 807,488
2020-05-29 $262.00 $267.68 $261.02 $267.27 $267.18 974,338
2020-05-28 $257.59 $266.55 $257.59 $261.62 $261.53 1,138,586
2020-05-27 $257.74 $258.59 $249.16 $258.45 $258.36 2,855,589
2020-05-26 $265.70 $265.70 $257.97 $258.54 $258.45 1,359,354
2020-05-22 $259.25 $261.47 $257.24 $260.98 $260.89 993,451
2020-05-21 $259.45 $261.17 $256.74 $257.92 $257.83 360,472
2020-05-20 $259.61 $261.23 $258.38 $259.98 $259.89 544,345
2020-05-19 $254.47 $259.35 $254.47 $255.69 $255.60 772,526
2020-05-18 $257.41 $257.88 $253.71 $253.90 $253.81 1,162,069
2020-05-15 $246.65 $252.82 $245.29 $252.19 $252.10 2,139,416
2020-05-14 $244.45 $248.19 $241.21 $248.19 $248.11 1,135,354
2020-05-13 $252.00 $253.17 $242.85 $246.91 $246.83 1,433,235
2020-05-12 $259.96 $259.99 $251.91 $251.92 $251.83 779,619
2020-05-11 $252.84 $259.97 $252.15 $258.08 $257.99 775,945
2020-05-08 $255.53 $255.53 $251.67 $254.43 $254.34 957,498
2020-05-07 $249.66 $253.82 $248.84 $252.39 $252.30 1,633,850
2020-05-06 $245.97 $248.45 $243.61 $245.99 $245.91 668,008
2020-05-05 $240.79 $245.59 $240.09 $242.97 $242.89 1,036,790
2020-05-04 $231.27 $238.13 $231.01 $237.93 $237.85 771,162
2020-05-01 $235.75 $237.56 $232.04 $233.41 $233.33 786,954
2020-04-30 $241.94 $243.21 $238.76 $240.88 $240.80 619,846
2020-04-29 $236.25 $241.46 $233.24 $240.52 $240.44 899,400
2020-04-28 $239.45 $239.51 $230.77 $230.98 $230.90 788,687
2020-04-27 $234.77 $237.20 $234.32 $236.23 $236.15 856,793
2020-04-24 $230.14 $232.51 $227.75 $232.32 $232.24 559,693
2020-04-23 $230.22 $232.87 $228.43 $228.73 $228.65 660,777
2020-04-22 $228.05 $231.81 $226.92 $230.70 $230.62 481,941
2020-04-21 $229.67 $231.48 $221.13 $223.18 $223.10 1,468,969
2020-04-20 $233.24 $237.06 $232.16 $233.92 $233.84 473,029
2020-04-17 $234.50 $235.00 $231.12 $234.77 $234.69 771,162
2020-04-16 $229.36 $231.84 $227.63 $230.16 $230.08 526,693
2020-04-15 $225.78 $228.83 $224.14 $227.23 $227.15 563,316
2020-04-14 $224.61 $230.10 $224.61 $229.46 $229.38 824,922
2020-04-13 $219.74 $220.43 $215.81 $220.20 $220.13 689,332
2020-04-09 $220.17 $223.14 $217.78 $219.86 $219.79 848,446
2020-04-08 $213.27 $218.72 $211.57 $217.46 $217.39 749,276
2020-04-07 $219.85 $219.85 $209.89 $209.89 $209.82 1,099,900
2020-04-06 $206.89 $213.98 $203.63 $212.81 $212.74 893,084
2020-04-03 $201.29 $202.00 $196.09 $197.94 $197.87 686,101
2020-04-02 $199.17 $203.57 $197.02 $201.25 $201.18 737,849
2020-04-01 $203.68 $206.39 $198.88 $200.31 $200.24 1,082,605
2020-03-31 $212.86 $216.00 $208.11 $210.29 $210.22 713,464
2020-03-30 $207.80 $214.48 $207.80 $213.23 $213.16 704,455
2020-03-27 $208.29 $212.02 $204.83 $206.57 $206.50 502,354
2020-03-26 $202.22 $215.75 $202.22 $215.14 $215.07 1,042,229
2020-03-25 $204.82 $210.17 $198.52 $201.51 $201.44 873,440
2020-03-24 $202.81 $205.96 $198.66 $204.99 $203.74 885,457
2020-03-23 $189.53 $195.37 $185.65 $190.47 $189.31 1,508,046
2020-03-20 $199.36 $202.50 $189.40 $190.05 $188.89 1,110,829
2020-03-19 $187.93 $199.23 $184.22 $194.18 $192.99 829,016
2020-03-18 $194.09 $195.00 $176.23 $189.25 $188.09 1,138,605
2020-03-17 $188.86 $199.67 $181.27 $199.12 $197.90 1,457,990
2020-03-16 $204.93 $204.93 $184.44 $185.88 $184.74 1,196,855
2020-03-13 $197.68 $211.00 $192.72 $210.68 $209.39 1,157,345
2020-03-12 $195.93 $205.99 $190.00 $191.93 $190.76 1,906,044
2020-03-11 $216.28 $218.60 $207.86 $211.67 $210.38 1,971,238
2020-03-10 $219.70 $222.54 $211.00 $222.25 $220.89 1,438,428
2020-03-09 $211.89 $220.34 $207.00 $211.88 $210.59 1,707,500
2020-03-06 $229.23 $232.09 $222.60 $229.00 $227.60 1,760,857
2020-03-05 $236.42 $242.15 $234.80 $236.96 $235.51 655,496
2020-03-04 $239.38 $243.64 $236.58 $243.36 $241.87 873,418
2020-03-03 $243.79 $245.68 $231.10 $234.28 $232.85 1,252,466
2020-03-02 $237.24 $243.40 $232.55 $243.40 $241.91 1,085,941
2020-02-28 $225.34 $234.88 $225.20 $234.58 $233.15 1,813,531
2020-02-27 $237.70 $242.84 $233.54 $233.54 $232.11 1,398,694
2020-02-26 $243.69 $249.34 $241.96 $243.84 $242.35 649,368
2020-02-25 $252.22 $253.46 $242.33 $243.38 $241.89 1,352,482
2020-02-24 $247.35 $252.50 $245.57 $250.30 $248.77 1,878,914
2020-02-21 $262.41 $262.71 $256.23 $258.28 $256.70 1,094,531
2020-02-20 $266.68 $267.51 $259.82 $263.78 $262.17 1,252,453
2020-02-19 $266.39 $267.70 $266.33 $266.67 $265.04 578,309
2020-02-18 $264.07 $265.52 $263.46 $264.96 $263.34 399,075
2020-02-14 $263.00 $264.89 $262.48 $264.52 $262.90 384,929
2020-02-13 $260.23 $263.61 $260.00 $262.30 $260.70 440,473
2020-02-12 $260.80 $261.77 $257.85 $261.68 $260.08 600,183
2020-02-11 $262.18 $262.41 $258.81 $259.56 $257.97 415,503
2020-02-10 $256.43 $260.00 $256.41 $259.99 $258.40 318,396
2020-02-07 $256.30 $259.16 $255.68 $256.84 $255.27 285,270
2020-02-06 $255.58 $257.63 $254.15 $257.21 $255.64 367,593
2020-02-05 $262.18 $262.18 $253.44 $254.88 $253.32 897,014
2020-02-04 $255.65 $259.10 $254.53 $258.57 $256.99 731,549
2020-02-03 $250.02 $252.47 $249.75 $252.11 $250.57 1,374,128
2020-01-31 $252.71 $252.71 $247.34 $248.67 $247.15 532,618
2020-01-30 $249.79 $253.39 $249.67 $253.31 $251.76 651,078
2020-01-29 $251.75 $252.12 $249.57 $249.95 $248.42 441,400
2020-01-28 $247.64 $250.95 $246.75 $250.36 $248.83 506,041
2020-01-27 $244.75 $247.66 $243.79 $246.11 $244.61 623,037
2020-01-24 $253.32 $254.15 $248.90 $250.26 $248.73 522,902
2020-01-23 $251.12 $252.13 $250.06 $251.90 $250.36 304,077
2020-01-22 $252.56 $253.66 $250.70 $250.72 $249.19 464,963
2020-01-21 $249.57 $252.25 $249.42 $250.99 $249.46 431,288
2020-01-17 $250.99 $251.00 $248.89 $250.21 $248.68 946,133
2020-01-16 $248.23 $249.46 $247.52 $249.42 $247.90 373,083
2020-01-15 $245.70 $248.30 $245.70 $246.56 $245.05 998,508
2020-01-14 $247.03 $247.45 $245.23 $245.87 $244.37 596,005
2020-01-13 $245.06 $247.44 $244.79 $247.02 $245.51 617,159
2020-01-10 $245.51 $245.99 $243.58 $244.16 $242.67 532,327
2020-01-09 $244.08 $244.71 $243.00 $244.62 $243.13 390,444
2020-01-08 $239.85 $243.63 $239.85 $242.32 $240.84 604,509
2020-01-07 $239.20 $240.31 $238.06 $239.79 $238.32 494,454
2020-01-06 $234.47 $239.29 $234.11 $239.15 $237.69 619,610
2020-01-03 $234.52 $236.96 $234.01 $236.39 $234.95 490,031
2020-01-02 $234.93 $237.27 $234.22 $237.25 $235.80 492,546
2019-12-31 $231.51 $233.07 $231.37 $233.04 $231.62 724,032
2019-12-30 $234.88 $234.99 $230.86 $232.41 $230.99 532,406
2019-12-27 $235.86 $235.86 $233.68 $235.04 $233.60 511,599
2019-12-26 $234.09 $235.23 $233.54 $234.87 $233.43 390,672
2019-12-24 $233.98 $234.12 $233.35 $233.67 $232.24 63,992
2019-12-23 $234.91 $234.91 $233.62 $233.81 $232.38 428,146
2019-12-20 $233.40 $234.05 $233.05 $234.04 $232.61 447,068
2019-12-19 $231.12 $232.45 $230.83 $232.45 $231.03 477,748
2019-12-18 $230.12 $232.28 $229.98 $230.94 $229.53 472,441
2019-12-17 $231.56 $231.56 $228.95 $229.74 $228.34 791,476
2019-12-16 $230.29 $231.65 $229.92 $231.18 $229.77 378,257
2019-12-13 $226.78 $229.25 $226.75 $228.75 $227.35 948,613
2019-12-12 $225.93 $227.84 $224.33 $226.89 $225.50 621,650
2019-12-11 $226.53 $226.53 $224.69 $226.04 $224.66 300,031
2019-12-10 $226.90 $227.72 $225.61 $226.11 $224.73 290,422
2019-12-09 $227.45 $228.39 $226.79 $226.84 $225.45 362,954
2019-12-06 $227.55 $228.13 $227.12 $227.72 $226.33 607,986
2019-12-05 $226.73 $227.05 $225.39 $226.64 $225.26 666,307
2019-12-04 $228.05 $228.10 $225.60 $226.27 $224.89 612,784
2019-12-03 $223.76 $227.68 $223.20 $227.58 $226.19 892,868
2019-12-02 $232.25 $232.25 $225.65 $227.67 $226.28 1,845,405
2019-11-29 $231.73 $232.60 $231.67 $232.00 $230.58 511,856
2019-11-27 $232.00 $232.41 $230.73 $232.35 $230.93 628,220
2019-11-26 $230.15 $231.41 $229.95 $231.25 $229.84 427,953
2019-11-25 $228.68 $230.12 $227.72 $230.05 $228.64 439,442
2019-11-22 $228.70 $228.74 $226.10 $227.70 $226.31 403,025
2019-11-21 $228.58 $229.31 $226.79 $227.67 $226.28 475,882
2019-11-20 $227.19 $229.55 $226.68 $228.65 $227.25 703,035
2019-11-19 $226.56 $228.11 $225.55 $227.70 $226.31 671,207
2019-11-18 $224.39 $225.96 $223.68 $225.18 $223.80 565,721
2019-11-15 $223.51 $224.63 $222.01 $224.63 $223.26 295,950
2019-11-14 $221.28 $222.44 $220.99 $222.23 $220.87 429,498
2019-11-13 $220.32 $222.02 $220.32 $221.88 $220.52 205,664
2019-11-12 $220.45 $222.21 $220.45 $221.29 $219.94 669,769
2019-11-11 $218.74 $220.53 $218.25 $220.06 $218.72 306,518
2019-11-08 $217.00 $219.85 $216.73 $219.78 $218.44 254,741
2019-11-07 $218.78 $220.22 $217.31 $218.13 $216.80 571,779
2019-11-06 $218.01 $218.06 $216.84 $217.67 $216.34 308,158
2019-11-05 $218.58 $219.20 $215.92 $217.95 $216.62 522,099
2019-11-04 $218.84 $220.00 $216.59 $217.04 $215.71 439,332
2019-11-01 $216.27 $218.26 $215.46 $217.43 $216.10 401,312
2019-10-31 $216.58 $216.58 $214.01 $214.92 $213.61 544,528
2019-10-30 $213.84 $216.98 $212.94 $216.78 $215.46 1,128,577
2019-10-29 $213.42 $214.99 $213.13 $213.16 $211.86 369,124
2019-10-28 $213.41 $214.29 $211.99 $213.92 $212.61 846,278
2019-10-25 $210.71 $212.18 $209.68 $211.95 $210.65 470,511
2019-10-24 $208.50 $211.42 $208.47 $211.04 $209.75 1,137,429
2019-10-23 $204.89 $208.10 $204.30 $206.09 $204.83 1,542,159
2019-10-22 $210.36 $210.71 $205.18 $205.25 $204.00 986,600
2019-10-21 $209.16 $210.06 $207.67 $209.43 $208.15 935,878
2019-10-18 $211.99 $212.14 $205.89 $207.99 $206.72 1,701,293
2019-10-17 $214.18 $214.53 $211.86 $212.15 $210.85 657,231
2019-10-16 $215.21 $215.21 $211.37 $213.11 $211.81 1,114,941
2019-10-15 $217.10 $218.82 $216.76 $218.13 $216.80 465,247
2019-10-14 $216.22 $216.89 $215.46 $216.28 $214.96 167,454
2019-10-11 $215.15 $218.17 $214.77 $216.37 $215.05 1,216,705
2019-10-10 $212.15 $213.33 $211.57 $212.68 $211.38 556,988
2019-10-09 $211.28 $213.14 $211.01 $212.36 $211.06 433,287
2019-10-08 $212.43 $213.44 $209.50 $209.56 $208.28 852,827
2019-10-07 $213.25 $215.33 $213.01 $214.25 $212.94 563,493
2019-10-04 $211.39 $214.01 $211.09 $213.79 $212.48 831,809
2019-10-03 $206.01 $210.28 $203.98 $210.11 $208.83 731,994
2019-10-02 $207.99 $208.29 $204.38 $206.36 $205.10 699,990
2019-10-01 $212.61 $213.73 $209.41 $209.52 $208.24 496,984
2019-09-30 $209.92 $212.39 $209.16 $211.88 $210.59 337,527
2019-09-27 $215.00 $215.50 $207.58 $209.79 $208.51 826,374
2019-09-26 $214.05 $215.33 $213.04 $214.62 $213.31 481,202
2019-09-25 $211.97 $214.43 $208.62 $214.05 $212.74 992,001
2019-09-24 $216.80 $217.80 $211.31 $212.16 $210.86 578,843
2019-09-23 $216.34 $216.73 $215.06 $216.23 $214.91 247,798
2019-09-20 $218.06 $218.60 $215.13 $216.63 $215.31 350,969
2019-09-19 $216.30 $218.32 $216.11 $217.02 $215.69 910,340
2019-09-18 $215.36 $215.65 $212.25 $215.45 $214.13 675,000
2019-09-17 $215.01 $216.42 $214.66 $216.37 $215.05 208,865
2019-09-16 $212.34 $215.35 $211.57 $215.01 $213.70 362,553
2019-09-13 $215.37 $215.71 $213.45 $213.75 $212.44 776,316
2019-09-12 $216.34 $218.07 $215.25 $215.36 $214.04 567,717
2019-09-11 $214.10 $216.24 $213.33 $215.35 $214.03 927,114
2019-09-10 $213.06 $214.52 $211.26 $213.76 $212.45 891,100
2019-09-09 $219.24 $219.99 $213.25 $215.20 $213.89 1,229,047
2019-09-06 $220.48 $220.90 $218.23 $218.50 $217.16 443,309
2019-09-05 $219.55 $220.54 $217.44 $219.77 $218.43 837,100
2019-09-04 $215.94 $216.92 $215.08 $216.48 $215.16 644,510
2019-09-03 $214.33 $216.00 $212.74 $213.75 $212.44 544,782
2019-08-30 $218.00 $218.00 $213.31 $215.79 $214.47 600,786
2019-08-29 $215.49 $217.26 $214.93 $216.69 $215.37 489,014
2019-08-28 $213.59 $213.99 $210.96 $213.02 $211.72 885,263
2019-08-27 $217.19 $218.35 $214.05 $215.57 $214.25 350,398
2019-08-26 $215.84 $216.07 $213.26 $216.07 $214.75 190,191
2019-08-23 $217.89 $220.68 $212.65 $213.31 $212.01 535,375
2019-08-22 $217.52 $218.05 $214.24 $216.59 $215.27 480,635
2019-08-21 $215.69 $217.94 $215.11 $217.04 $215.71 251,849
2019-08-20 $213.58 $215.00 $212.42 $213.65 $212.34 311,419
2019-08-19 $215.89 $215.96 $213.11 $213.83 $212.52 366,462
2019-08-16 $211.67 $214.01 $211.45 $212.72 $211.42 409,694
2019-08-15 $210.21 $210.51 $208.01 $209.77 $208.49 611,869
2019-08-14 $213.07 $213.67 $208.27 $209.39 $208.11 621,882
2019-08-13 $212.47 $217.37 $212.12 $216.80 $215.48 423,881
2019-08-12 $215.31 $216.49 $212.12 $213.16 $211.86 540,003
2019-08-09 $217.90 $218.34 $215.27 $216.72 $215.40 278,748
2019-08-08 $213.95 $218.81 $213.95 $218.75 $217.41 667,337
2019-08-07 $208.17 $212.44 $207.86 $211.89 $210.60 772,043
2019-08-06 $211.29 $213.08 $209.34 $211.34 $210.05 585,360
2019-08-05 $211.54 $212.32 $206.83 $209.16 $207.88 1,495,409
2019-08-02 $220.74 $220.80 $216.10 $217.39 $216.06 654,860
2019-08-01 $222.67 $226.68 $221.08 $221.76 $220.40 777,076
2019-07-31 $226.12 $226.71 $219.77 $221.96 $220.60 519,195
2019-07-30 $225.39 $226.90 $224.64 $225.59 $224.21 868,209
2019-07-29 $230.14 $230.87 $223.90 $227.20 $225.81 994,179
2019-07-26 $228.77 $230.56 $228.74 $230.04 $228.63 470,188
2019-07-25 $228.65 $228.65 $226.63 $227.95 $226.56 413,383
2019-07-24 $225.65 $229.52 $225.65 $229.38 $227.98 568,164
2019-07-23 $227.54 $227.54 $224.11 $225.84 $224.46 488,901
2019-07-22 $225.53 $226.95 $225.48 $226.09 $224.71 349,701
2019-07-19 $228.51 $229.07 $224.54 $224.55 $223.18 408,087
2019-07-18 $226.12 $227.24 $225.16 $226.77 $225.38 244,826
2019-07-17 $226.00 $228.12 $225.56 $226.78 $225.39 290,435
2019-07-16 $229.19 $229.21 $225.77 $226.29 $224.91 314,137
2019-07-15 $229.45 $229.57 $227.40 $228.94 $227.54 446,298
2019-07-12 $229.12 $229.38 $227.09 $229.07 $227.67 203,951
2019-07-11 $227.57 $229.04 $226.93 $228.59 $227.19 214,874
2019-07-10 $226.74 $228.51 $226.36 $227.30 $225.91 372,112
2019-07-09 $223.30 $225.43 $223.22 $225.28 $223.90 358,088
2019-07-08 $224.59 $224.59 $222.92 $224.13 $222.76 269,559
2019-07-05 $224.13 $225.35 $221.74 $225.20 $223.82 462,950
2019-07-03 $224.01 $225.79 $223.56 $225.60 $224.22 491,554
2019-07-02 $221.95 $223.12 $221.36 $223.12 $221.76 412,701
2019-07-01 $222.01 $222.99 $220.60 $221.82 $220.46 484,360
2019-06-28 $218.50 $218.77 $216.61 $218.46 $217.13 322,978
2019-06-27 $215.99 $217.76 $215.59 $217.40 $216.07 413,884
2019-06-26 $216.02 $217.55 $214.83 $214.87 $213.56 650,436
2019-06-25 $219.58 $219.64 $214.11 $214.66 $213.35 577,902
2019-06-24 $221.05 $221.80 $219.19 $219.60 $218.26 401,531
2019-06-21 $221.85 $222.32 $220.51 $220.63 $219.28 433,370
2019-06-20 $222.32 $223.58 $220.38 $222.26 $220.90 881,224
2019-06-19 $215.96 $218.58 $215.11 $218.22 $216.89 527,790
2019-06-18 $215.02 $216.65 $214.51 $214.96 $213.65 502,642
2019-06-17 $212.53 $214.23 $212.31 $212.75 $211.45 277,399
2019-06-14 $214.20 $214.31 $211.36 $212.34 $211.00 476,192
2019-06-13 $214.36 $214.80 $213.25 $214.26 $212.90 600,800
2019-06-12 $212.41 $213.61 $212.03 $213.42 $212.07 310,775
2019-06-11 $217.49 $217.71 $211.72 $212.89 $211.54 698,196
2019-06-10 $215.79 $217.80 $215.06 $215.38 $214.02 638,190
2019-06-07 $211.73 $214.90 $211.50 $213.81 $212.46 838,981
2019-06-06 $209.66 $211.24 $207.88 $210.67 $209.34 921,518
2019-06-05 $208.55 $209.32 $206.00 $209.32 $208.00 507,902
2019-06-04 $202.08 $206.24 $200.00 $206.20 $204.90 1,003,731
2019-06-03 $206.08 $206.73 $198.35 $199.40 $198.14 2,161,502
2019-05-31 $206.65 $208.16 $205.86 $206.25 $204.94 821,156
2019-05-30 $209.25 $210.45 $208.18 $209.70 $208.37 377,827
2019-05-29 $209.90 $210.90 $207.90 $208.94 $207.62 797,785
2019-05-28 $212.16 $214.56 $211.07 $211.64 $210.30 825,105
2019-05-24 $210.95 $212.50 $210.18 $211.22 $209.88 425,399
2019-05-23 $212.98 $212.98 $208.76 $210.21 $208.88 766,793
2019-05-22 $213.45 $216.12 $213.45 $215.18 $213.82 216,887
2019-05-21 $213.74 $215.03 $213.61 $214.48 $213.12 273,010
2019-05-20 $213.65 $214.05 $211.14 $212.04 $210.70 289,856
2019-05-17 $216.68 $218.90 $215.44 $215.84 $214.47 429,159
2019-05-16 $214.69 $219.24 $214.69 $218.31 $216.93 823,158
2019-05-15 $210.07 $214.67 $210.07 $214.05 $212.70 580,560
2019-05-14 $208.79 $213.04 $208.42 $211.96 $210.62 394,292
2019-05-13 $210.23 $212.05 $207.02 $207.39 $206.08 957,826
2019-05-10 $212.83 $216.41 $209.84 $215.59 $214.23 1,142,695
2019-05-09 $212.28 $215.09 $209.73 $214.31 $212.95 686,065
2019-05-08 $214.11 $215.76 $213.13 $214.57 $213.21 534,285
2019-05-07 $217.32 $217.90 $212.57 $214.63 $213.27 405,079
2019-05-06 $215.49 $219.95 $214.27 $219.61 $218.22 329,529
2019-05-03 $218.51 $220.02 $217.45 $219.83 $218.44 627,615
2019-05-02 $218.33 $219.60 $215.80 $217.65 $216.27 424,779
2019-05-01 $222.76 $222.76 $218.40 $218.40 $217.02 623,263
2019-04-30 $221.25 $222.19 $220.04 $221.88 $220.48 388,584
2019-04-29 $221.77 $222.47 $221.03 $221.18 $219.78 268,194
2019-04-26 $218.75 $220.72 $216.92 $220.68 $219.28 439,925
2019-04-25 $218.57 $219.85 $216.61 $218.91 $217.52 369,827
2019-04-24 $217.95 $218.56 $216.89 $217.01 $215.64 422,991
2019-04-23 $215.09 $217.58 $214.93 $217.34 $215.96 569,548
2019-04-22 $211.10 $214.08 $211.10 $213.99 $212.64 311,202
2019-04-18 $211.17 $211.90 $209.16 $211.87 $210.53 674,415
2019-04-17 $214.96 $214.96 $210.98 $211.59 $210.25 681,151
2019-04-16 $216.08 $216.17 $212.58 $213.76 $212.41 369,576
2019-04-15 $215.61 $216.45 $214.15 $215.00 $213.64 314,710
2019-04-12 $216.15 $216.19 $214.25 $215.36 $214.00 209,414
2019-04-11 $214.90 $215.02 $213.61 $214.72 $213.36 261,652
2019-04-10 $212.28 $214.60 $212.25 $214.23 $212.87 277,775
2019-04-09 $211.27 $212.39 $210.64 $211.78 $210.44 338,484
2019-04-08 $211.65 $212.49 $208.94 $211.90 $210.56 321,121
2019-04-05 $211.30 $212.41 $210.93 $211.67 $210.33 366,779
2019-04-04 $215.41 $215.41 $208.01 $210.64 $209.31 772,483
2019-04-03 $215.12 $215.98 $213.92 $214.78 $213.42 442,803
2019-04-02 $214.05 $214.06 $211.71 $213.83 $212.48 373,009
2019-04-01 $213.00 $213.94 $210.99 $213.69 $212.34 460,380
2019-03-29 $209.93 $210.85 $208.85 $210.82 $209.49 382,304
2019-03-28 $207.24 $208.88 $206.27 $208.31 $206.99 184,679
2019-03-27 $209.87 $210.19 $204.38 $206.76 $205.45 565,995
2019-03-26 $210.07 $211.33 $208.40 $209.67 $208.34 271,788
2019-03-25 $207.59 $209.17 $206.37 $208.45 $207.13 501,534
2019-03-22 $213.57 $213.77 $208.31 $208.33 $207.01 401,967
2019-03-21 $208.80 $214.69 $208.80 $214.66 $213.30 430,177
2019-03-20 $210.44 $211.60 $208.17 $209.66 $208.33 404,752
2019-03-19 $210.18 $211.02 $209.00 $210.48 $209.15 269,567
2019-03-18 $208.71 $210.15 $207.62 $209.27 $207.95 311,179
2019-03-15 $208.53 $209.24 $206.66 $208.44 $207.12 336,430
2019-03-14 $208.04 $209.36 $207.04 $208.34 $207.02 382,130
2019-03-13 $207.38 $209.42 $207.06 $207.53 $206.22 374,018
2019-03-12 $206.32 $207.12 $204.76 $206.29 $204.98 332,695
2019-03-11 $202.54 $205.66 $202.42 $205.55 $204.25 531,941
2019-03-08 $199.38 $201.91 $198.32 $201.74 $200.46 668,546
2019-03-07 $201.87 $203.42 $200.82 $201.87 $200.59 384,273
2019-03-06 $203.67 $204.50 $201.19 $202.20 $200.92 382,826
2019-03-05 $204.42 $204.42 $202.20 $203.40 $202.11 537,579
2019-03-04 $209.72 $209.80 $201.27 $204.23 $202.94 1,230,549
2019-03-01 $209.12 $209.59 $206.38 $208.12 $206.80 491,204
2019-02-28 $207.82 $208.65 $206.85 $207.12 $205.81 332,125
2019-02-27 $206.96 $208.30 $205.81 $208.12 $206.80 437,448
2019-02-26 $206.15 $207.78 $205.52 $207.22 $205.91 265,927
2019-02-25 $207.80 $208.06 $206.36 $206.73 $205.42 450,083
2019-02-22 $204.35 $206.22 $204.00 $206.16 $204.86 670,848
2019-02-21 $202.50 $203.85 $201.40 $202.99 $201.71 291,306
2019-02-20 $204.87 $205.10 $201.47 $202.72 $201.44 586,486
2019-02-19 $204.07 $204.69 $203.38 $204.44 $203.15 264,338
2019-02-15 $204.53 $205.00 $202.86 $204.17 $202.88 327,151
2019-02-14 $201.80 $204.00 $200.75 $203.16 $201.87 331,470
2019-02-13 $203.64 $203.79 $201.64 $202.20 $200.92 264,128
2019-02-12 $201.18 $202.49 $200.12 $202.23 $200.95 384,380
2019-02-11 $200.40 $201.31 $198.60 $198.98 $197.72 220,903
2019-02-08 $194.09 $199.05 $194.00 $199.05 $197.79 217,531
2019-02-07 $195.72 $196.78 $194.08 $195.77 $194.53 294,842
2019-02-06 $198.21 $198.50 $195.12 $197.02 $195.77 282,408
2019-02-05 $198.08 $199.27 $197.93 $199.12 $197.86 260,465
2019-02-04 $194.65 $197.72 $194.52 $197.28 $196.03 319,174
2019-02-01 $192.95 $194.35 $192.11 $193.96 $192.73 469,967
2019-01-31 $189.73 $193.06 $189.22 $192.22 $191.00 1,660,269
2019-01-30 $186.54 $189.05 $185.65 $189.00 $187.80 470,614
2019-01-29 $187.60 $187.60 $184.37 $184.82 $183.65 336,757
2019-01-28 $187.19 $187.90 $185.77 $187.17 $185.99 354,826
2019-01-25 $187.81 $189.50 $187.42 $189.08 $187.88 293,096
2019-01-24 $186.35 $186.78 $184.80 $186.25 $185.07 350,511
2019-01-23 $186.97 $188.46 $184.14 $185.89 $184.71 166,324
2019-01-22 $187.67 $187.91 $184.74 $185.94 $184.76 395,331
2019-01-18 $186.82 $189.14 $186.08 $188.57 $187.38 792,377
2019-01-17 $183.22 $186.29 $183.00 $185.33 $184.16 465,093
2019-01-16 $184.42 $185.05 $183.00 $183.97 $182.81 245,433
2019-01-15 $180.86 $184.26 $180.86 $184.10 $182.94 285,104
2019-01-14 $181.51 $181.69 $180.17 $180.80 $179.66 323,045
2019-01-11 $182.61 $182.78 $180.93 $182.75 $181.59 118,703
2019-01-10 $181.24 $183.48 $180.50 $183.35 $182.19 248,549
2019-01-09 $182.09 $183.16 $181.06 $182.38 $181.23 278,827
2019-01-08 $180.31 $181.63 $178.48 $181.17 $180.02 278,081
2019-01-07 $175.46 $179.70 $175.00 $178.34 $177.21 481,338
2019-01-04 $170.32 $175.93 $169.59 $174.86 $173.75 341,517
2019-01-03 $170.36 $171.07 $167.00 $167.19 $166.13 626,600
2019-01-02 $170.19 $173.54 $169.40 $172.62 $171.53 306,687
2018-12-31 $173.91 $174.30 $171.84 $173.53 $172.43 194,874
2018-12-28 $174.06 $174.50 $169.85 $171.83 $170.74 256,943
2018-12-27 $166.45 $172.11 $165.71 $172.11 $171.02 435,729
2018-12-26 $160.14 $169.56 $160.14 $169.56 $168.49 628,312
2018-12-24 $161.25 $163.21 $158.98 $159.19 $158.18 565,825
2018-12-21 $170.24 $170.24 $162.42 $163.10 $162.07 670,626
2018-12-20 $171.36 $173.00 $165.49 $169.24 $168.17 822,496
2018-12-19 $173.91 $177.50 $170.32 $172.25 $171.16 611,701
2018-12-18 $173.34 $174.56 $171.96 $173.33 $172.23 498,099
2018-12-17 $175.83 $176.26 $170.57 $171.55 $170.46 408,090
2018-12-14 $179.54 $180.77 $176.99 $177.38 $176.03 341,263
2018-12-13 $183.68 $184.15 $180.68 $182.03 $180.65 154,379
2018-12-12 $183.63 $185.50 $182.38 $182.41 $181.02 322,784
2018-12-11 $183.31 $183.61 $178.71 $179.95 $178.58 412,713
2018-12-10 $176.67 $180.85 $176.21 $179.99 $178.62 293,425
2018-12-07 $182.38 $183.34 $176.22 $177.26 $175.91 383,593
2018-12-06 $177.39 $183.08 $176.06 $183.08 $181.69 497,362
2018-12-04 $186.00 $187.49 $181.07 $181.50 $180.12 552,346
2018-12-03 $190.05 $190.59 $185.38 $186.93 $185.51 527,863
2018-11-30 $184.61 $185.92 $183.42 $185.65 $184.24 657,091
2018-11-29 $182.93 $184.95 $181.16 $183.53 $182.13 377,196
2018-11-28 $179.26 $183.46 $177.84 $183.33 $181.94 720,560
2018-11-27 $176.06 $176.48 $174.29 $175.79 $174.45 205,063
2018-11-26 $174.73 $177.12 $174.20 $176.86 $175.51 590,774
2018-11-23 $171.24 $173.49 $171.24 $172.81 $171.50 120,802
2018-11-21 $171.44 $174.35 $171.15 $173.02 $171.70 483,865
2018-11-20 $165.67 $171.48 $165.01 $169.40 $168.11 815,738
2018-11-19 $180.17 $180.17 $170.43 $170.87 $169.57 879,194
2018-11-16 $180.16 $181.82 $179.19 $180.63 $179.26 328,095
2018-11-15 $176.81 $181.89 $176.16 $181.60 $180.22 235,181
2018-11-14 $180.37 $183.24 $176.10 $176.96 $175.61 215,770
2018-11-13 $179.03 $181.00 $177.34 $178.70 $177.34 273,641
2018-11-12 $183.22 $183.22 $177.18 $178.20 $176.84 613,248
2018-11-09 $186.01 $186.46 $181.50 $183.51 $182.11 263,013
2018-11-08 $189.34 $190.23 $187.24 $188.50 $187.07 296,659
2018-11-07 $184.59 $189.86 $184.00 $189.34 $187.90 412,662
2018-11-06 $181.69 $184.00 $180.78 $182.26 $180.87 252,490
2018-11-05 $183.58 $183.58 $180.38 $182.23 $180.84 687,441
2018-11-02 $185.93 $186.73 $182.30 $183.21 $181.82 326,994
2018-11-01 $184.00 $185.35 $181.76 $185.16 $183.75 853,752
2018-10-31 $181.13 $185.34 $181.13 $183.26 $181.87 332,117
2018-10-30 $176.65 $179.14 $175.18 $178.89 $177.53 870,529
2018-10-29 $182.25 $183.89 $172.67 $175.99 $174.65 756,275
2018-10-26 $176.20 $180.82 $174.83 $177.25 $175.90 716,568
2018-10-25 $178.77 $183.12 $178.42 $182.15 $180.76 503,315
2018-10-24 $184.75 $184.75 $175.92 $175.97 $174.63 534,594
2018-10-23 $181.52 $185.18 $180.06 $184.17 $182.77 917,129
2018-10-22 $183.83 $185.87 $182.19 $184.91 $183.50 1,036,814
2018-10-19 $187.62 $188.34 $182.80 $182.88 $181.49 1,079,808
2018-10-18 $190.23 $190.23 $184.90 $186.15 $184.73 749,728
2018-10-17 $191.56 $191.60 $189.20 $191.29 $189.83 474,073
2018-10-16 $188.20 $192.03 $187.74 $191.58 $190.12 1,438,341
2018-10-15 $187.28 $187.29 $183.55 $184.48 $183.08 1,114,669
2018-10-12 $186.51 $188.17 $183.62 $187.28 $185.86 861,618
2018-10-11 $181.04 $184.97 $179.87 $180.84 $179.46 1,995,342
2018-10-10 $190.19 $190.33 $181.63 $181.84 $180.46 1,673,467
2018-10-09 $191.35 $193.53 $190.15 $191.05 $189.60 862,783
2018-10-08 $195.90 $195.90 $189.21 $191.64 $190.18 779,003
2018-10-05 $197.73 $199.44 $194.00 $196.60 $195.10 341,257
2018-10-04 $201.82 $201.82 $196.19 $197.81 $196.31 484,535
2018-10-03 $202.09 $203.42 $201.35 $202.27 $200.73 166,572
2018-10-02 $204.43 $204.43 $200.98 $201.44 $199.91 443,295
2018-10-01 $206.63 $206.63 $203.79 $204.44 $202.88 302,766
2018-09-28 $204.26 $205.78 $204.01 $204.97 $203.41 873,227
2018-09-27 $203.94 $205.17 $203.94 $204.51 $202.95 160,120
2018-09-26 $204.34 $205.13 $203.13 $203.35 $201.80 197,408
2018-09-25 $202.92 $203.95 $202.50 $203.79 $202.24 123,633
2018-09-24 $200.07 $202.26 $198.36 $202.16 $200.62 401,308
2018-09-21 $202.47 $202.90 $200.40 $200.70 $199.17 227,423
2018-09-20 $200.63 $201.52 $198.89 $201.06 $199.53 329,330
2018-09-19 $202.49 $202.49 $197.98 $199.41 $197.89 556,905
2018-09-18 $200.81 $203.25 $199.98 $201.86 $200.32 440,562
2018-09-17 $205.70 $205.90 $200.68 $200.92 $199.39 540,292
2018-09-14 $205.21 $206.66 $204.56 $205.52 $203.96 360,167
2018-09-13 $204.71 $205.82 $203.83 $204.46 $202.90 267,242
2018-09-12 $202.75 $203.92 $200.70 $203.66 $202.11 322,109
2018-09-11 $199.88 $202.73 $199.83 $202.32 $200.78 300,922
2018-09-10 $199.74 $200.53 $198.27 $200.21 $198.69 216,202
2018-09-07 $196.27 $199.68 $195.90 $198.50 $196.99 278,777
2018-09-06 $196.29 $197.91 $195.55 $197.37 $195.87 469,119
2018-09-05 $201.02 $201.56 $194.97 $196.29 $194.80 645,079
2018-09-04 $200.14 $201.80 $199.61 $201.67 $200.14 227,897
2018-08-31 $200.28 $201.18 $200.28 $200.85 $199.32 282,751
2018-08-30 $201.68 $201.99 $200.69 $201.03 $199.50 215,901
2018-08-29 $200.52 $203.25 $200.52 $202.89 $201.35 337,758
2018-08-28 $200.38 $200.77 $199.41 $200.57 $199.04 219,520
2018-08-27 $201.24 $201.39 $198.79 $199.79 $198.27 294,747
2018-08-24 $196.35 $199.88 $196.35 $199.86 $198.34 467,912
2018-08-23 $193.81 $195.70 $193.65 $194.74 $193.26 367,633
2018-08-22 $191.78 $194.00 $191.77 $193.81 $192.34 226,887
2018-08-21 $191.89 $193.26 $191.77 $191.82 $190.36 102,012
2018-08-20 $191.06 $191.64 $190.11 $191.23 $189.78 243,372
2018-08-17 $191.19 $191.25 $189.30 $190.72 $189.27 336,844
2018-08-16 $192.20 $192.45 $191.13 $191.40 $189.94 156,535
2018-08-15 $192.29 $193.27 $189.11 $190.52 $189.07 451,308
2018-08-14 $192.31 $193.42 $191.15 $193.25 $191.78 329,225
2018-08-13 $193.52 $194.41 $191.66 $191.86 $190.40 285,471
2018-08-10 $191.71 $193.65 $191.21 $192.76 $191.29 465,881
2018-08-09 $191.62 $193.81 $191.62 $192.67 $191.20 158,561
2018-08-08 $191.69 $192.04 $190.46 $191.80 $190.34 120,469
2018-08-07 $191.90 $192.52 $190.80 $191.39 $189.93 406,872
2018-08-06 $190.04 $191.00 $188.95 $190.85 $189.40 288,283
2018-08-03 $190.48 $190.94 $187.83 $189.52 $188.08 326,788
2018-08-02 $185.20 $189.90 $185.20 $189.75 $188.31 535,656
2018-08-01 $186.16 $188.09 $186.13 $186.59 $185.17 443,521
2018-07-31 $185.26 $187.05 $183.41 $185.52 $184.11 780,417
2018-07-30 $191.26 $191.26 $183.55 $184.88 $183.47 1,224,291
2018-07-27 $196.68 $196.68 $189.88 $191.57 $190.11 733,323
2018-07-26 $196.50 $197.86 $195.35 $196.60 $195.10 644,419
2018-07-25 $194.11 $197.34 $194.10 $197.19 $195.69 162,749
2018-07-24 $197.72 $197.72 $193.27 $194.11 $192.63 311,281
2018-07-23 $195.91 $196.50 $194.50 $196.46 $194.97 176,577
2018-07-20 $196.76 $197.13 $195.74 $195.81 $194.32 296,401
2018-07-19 $196.73 $196.73 $195.45 $195.90 $194.41 338,921
2018-07-18 $196.95 $197.24 $195.67 $197.02 $195.52 158,747
2018-07-17 $194.16 $196.98 $193.16 $196.70 $195.20 279,215
2018-07-16 $196.30 $196.48 $194.69 $195.06 $193.58 236,478
2018-07-13 $196.31 $196.52 $194.52 $196.23 $194.74 291,903
2018-07-12 $192.97 $196.27 $192.67 $196.13 $194.64 498,749
2018-07-11 $188.20 $191.33 $188.01 $190.99 $189.54 250,936
2018-07-10 $190.33 $190.76 $189.41 $189.71 $188.27 176,354
2018-07-09 $189.98 $190.33 $187.83 $189.74 $188.30 250,133
2018-07-06 $186.24 $189.11 $186.00 $188.77 $187.33 129,226
2018-07-05 $185.92 $186.34 $184.72 $186.21 $184.79 287,915
2018-07-03 $186.67 $186.67 $184.53 $184.64 $183.24 307,359
2018-07-02 $181.63 $185.83 $181.63 $185.83 $184.42 248,818
2018-06-29 $182.84 $184.04 $182.26 $182.68 $181.29 377,397
2018-06-28 $179.22 $182.58 $178.82 $181.95 $180.57 454,981
2018-06-27 $183.72 $184.46 $178.71 $178.71 $177.35 314,787
2018-06-26 $182.73 $184.15 $182.27 $182.83 $181.44 169,272
2018-06-25 $184.31 $184.31 $180.15 $181.92 $180.50 695,910
2018-06-22 $188.25 $188.25 $184.70 $185.63 $184.18 773,211
2018-06-21 $191.22 $191.65 $188.36 $188.86 $187.38 206,836
2018-06-20 $191.61 $192.78 $190.78 $190.90 $189.41 225,924
2018-06-19 $190.99 $191.65 $188.69 $191.59 $190.09 217,548
2018-06-18 $190.72 $193.13 $189.89 $193.00 $191.49 279,278
2018-06-15 $191.48 $192.03 $189.65 $191.83 $190.33 138,005
2018-06-14 $192.03 $193.77 $191.81 $192.33 $190.83 255,740
2018-06-13 $190.94 $192.47 $190.70 $191.29 $189.80 368,395
2018-06-12 $189.32 $190.75 $189.29 $190.57 $189.08 105,335
2018-06-11 $188.43 $189.09 $187.98 $188.64 $187.17 592,997
2018-06-08 $186.28 $188.24 $185.77 $188.12 $186.65 136,435
2018-06-07 $189.99 $190.19 $184.84 $186.77 $185.31 371,740
2018-06-06 $189.45 $189.99 $188.60 $189.99 $188.51 184,317
2018-06-05 $187.75 $188.93 $187.59 $188.76 $187.29 279,308
2018-06-04 $186.86 $187.43 $185.38 $187.33 $185.87 316,510
2018-06-01 $183.98 $186.01 $183.58 $185.94 $184.49 620,179
2018-05-31 $183.38 $184.78 $182.81 $182.95 $181.52 178,444
2018-05-30 $182.99 $183.85 $182.23 $183.11 $181.68 320,099
2018-05-29 $181.78 $181.99 $179.98 $181.13 $179.71 279,441
2018-05-25 $182.34 $183.26 $182.00 $182.34 $180.92 104,678
2018-05-24 $183.04 $183.16 $180.84 $182.75 $181.32 168,639
2018-05-23 $179.00 $182.84 $178.85 $182.84 $181.41 268,448
2018-05-22 $182.70 $182.70 $180.29 $180.50 $179.09 184,955
2018-05-21 $183.11 $183.31 $180.78 $181.63 $180.21 112,949
2018-05-18 $179.69 $182.19 $179.69 $181.46 $180.04 195,342
2018-05-17 $180.34 $181.66 $179.11 $180.26 $178.85 135,118
2018-05-16 $180.92 $181.32 $179.92 $180.63 $179.22 109,915
2018-05-15 $179.72 $180.53 $178.69 $180.43 $179.02 180,136
2018-05-14 $183.85 $184.25 $180.63 $181.22 $179.80 396,988
2018-05-11 $184.49 $184.49 $182.63 $183.30 $181.87 105,845
2018-05-10 $184.48 $185.41 $183.31 $185.26 $183.81 214,628
2018-05-09 $181.41 $183.98 $180.74 $183.61 $182.18 286,707
2018-05-08 $179.45 $180.70 $178.71 $180.66 $179.25 179,951
2018-05-07 $178.87 $180.47 $178.47 $179.76 $178.36 278,522
2018-05-04 $174.10 $178.73 $174.04 $177.88 $176.49 228,355
2018-05-03 $173.68 $176.36 $172.16 $175.19 $173.82 427,121
2018-05-02 $174.65 $175.94 $173.80 $174.26 $172.90 267,272
2018-05-01 $173.29 $175.31 $172.43 $175.22 $173.85 207,356
2018-04-30 $174.65 $175.25 $172.65 $173.69 $172.33 164,678
2018-04-27 $174.81 $175.56 $172.77 $173.92 $172.56 119,493
2018-04-26 $172.05 $175.17 $171.71 $174.32 $172.96 213,741
2018-04-25 $171.95 $172.13 $167.96 $170.52 $169.19 264,219
2018-04-24 $175.97 $177.04 $170.30 $171.68 $170.34 316,146
2018-04-23 $175.22 $176.93 $173.87 $174.66 $173.30 217,489
2018-04-20 $176.44 $176.51 $174.07 $174.84 $173.47 636,926
2018-04-19 $178.42 $178.42 $176.53 $177.10 $175.72 311,833
2018-04-18 $178.61 $179.25 $176.84 $178.65 $177.25 418,202
2018-04-17 $175.26 $178.40 $175.18 $177.88 $176.49 338,649
2018-04-16 $173.60 $174.66 $172.24 $173.96 $172.60 346,486
2018-04-13 $174.52 $174.71 $170.97 $172.00 $170.66 174,625
2018-04-12 $171.86 $174.45 $171.86 $173.72 $172.36 103,116
2018-04-11 $170.74 $173.02 $170.42 $171.13 $169.79 213,645
2018-04-10 $171.06 $172.49 $169.37 $171.79 $170.45 363,491
2018-04-09 $168.68 $171.28 $168.14 $168.27 $166.96 451,170
2018-04-06 $168.95 $170.55 $166.01 $167.07 $165.76 293,288
2018-04-05 $172.15 $172.43 $169.79 $170.81 $169.48 516,960
2018-04-04 $164.66 $170.98 $163.95 $170.51 $169.18 313,746
2018-04-03 $167.44 $168.05 $165.15 $167.40 $166.09 389,289
2018-04-02 $168.73 $169.84 $163.95 $165.85 $164.55 200,078
2018-03-29 $167.99 $171.37 $165.83 $169.70 $168.37 483,194
2018-03-28 $168.31 $168.93 $165.66 $166.60 $165.30 364,947
2018-03-27 $176.73 $176.73 $167.40 $168.59 $167.27 253,993
2018-03-26 $172.07 $175.07 $170.75 $174.85 $173.48 233,777
2018-03-23 $172.79 $172.79 $168.35 $168.35 $167.03 193,931
2018-03-22 $174.98 $176.13 $172.48 $172.53 $171.18 149,687
2018-03-21 $177.41 $178.71 $176.42 $176.76 $175.36 255,342
2018-03-20 $176.76 $178.19 $175.71 $177.41 $176.01 133,030
2018-03-19 $178.89 $179.02 $175.51 $177.37 $175.97 260,357
2018-03-16 $180.42 $181.15 $179.18 $179.43 $178.01 195,246
2018-03-15 $180.12 $180.74 $179.02 $179.94 $178.52 126,995
2018-03-14 $181.05 $181.24 $179.04 $180.13 $178.70 193,868
2018-03-13 $183.22 $183.23 $179.64 $180.07 $178.65 118,984
2018-03-12 $183.01 $183.10 $181.70 $181.99 $180.55 214,607
2018-03-09 $181.47 $182.34 $180.70 $182.28 $180.84 237,287
2018-03-08 $179.34 $180.40 $178.97 $179.98 $178.56 376,992
2018-03-07 $175.47 $178.87 $175.47 $178.72 $177.31 160,383
2018-03-06 $176.24 $176.24 $174.50 $175.84 $174.45 122,571
2018-03-05 $172.72 $175.79 $172.07 $175.21 $173.82 295,001
2018-03-02 $168.25 $173.83 $168.05 $173.55 $172.18 204,082
2018-03-01 $172.73 $173.07 $168.74 $170.14 $168.79 372,687
2018-02-28 $173.58 $174.56 $171.59 $171.59 $170.23 141,582
2018-02-27 $174.15 $174.29 $172.08 $172.16 $170.80 112,362
2018-02-26 $172.67 $173.76 $172.34 $173.64 $172.27 127,866
2018-02-23 $169.23 $172.10 $169.23 $172.04 $170.68 88,426
2018-02-22 $170.20 $170.47 $168.30 $168.63 $167.30 182,590
2018-02-21 $170.93 $172.18 $169.16 $169.16 $167.82 150,237
2018-02-20 $169.13 $171.40 $168.17 $170.33 $168.98 282,554
2018-02-16 $169.22 $170.89 $169.06 $169.42 $168.08 123,454
2018-02-15 $165.84 $169.74 $165.84 $169.74 $168.40 151,709
2018-02-14 $161.28 $165.75 $161.28 $165.62 $164.31 185,332
2018-02-13 $161.23 $162.98 $160.33 $162.61 $161.32 160,216
2018-02-12 $160.76 $162.67 $159.72 $161.61 $160.33 150,975
2018-02-09 $157.20 $160.50 $152.90 $159.14 $157.88 404,051
2018-02-08 $163.82 $163.82 $155.85 $155.97 $154.74 170,043
2018-02-07 $163.75 $166.06 $162.85 $163.40 $162.11 120,363
2018-02-06 $157.92 $164.06 $156.58 $163.70 $162.40 276,260
2018-02-05 $164.39 $168.14 $161.01 $161.11 $159.84 260,882
2018-02-02 $169.39 $169.39 $166.05 $166.26 $164.94 291,388
2018-02-01 $169.51 $171.17 $169.09 $169.62 $168.28 63,190
2018-01-31 $169.23 $170.64 $169.07 $170.16 $168.81 219,795
2018-01-30 $167.99 $168.56 $167.05 $167.40 $166.08 118,158
2018-01-29 $170.96 $171.19 $168.81 $169.03 $167.69 97,075
2018-01-26 $169.21 $171.05 $169.20 $171.04 $169.69 112,172
2018-01-25 $169.23 $169.43 $167.73 $168.18 $166.85 73,244
2018-01-24 $169.90 $169.90 $167.85 $168.11 $166.78 155,166
2018-01-23 $169.07 $169.34 $168.50 $169.08 $167.74 92,586
2018-01-22 $167.15 $168.37 $166.29 $168.37 $167.04 75,686
2018-01-19 $166.43 $167.07 $165.88 $166.99 $165.67 54,439
2018-01-18 $165.07 $166.27 $165.07 $165.86 $164.55 94,547
2018-01-17 $164.00 $165.55 $163.69 $165.43 $164.12 68,019
2018-01-16 $166.41 $166.79 $162.60 $163.15 $161.86 213,498
2018-01-12 $164.05 $165.54 $163.57 $165.26 $163.95 143,188
2018-01-11 $162.45 $163.52 $162.00 $163.52 $162.23 69,874
2018-01-10 $161.09 $161.95 $160.71 $161.93 $160.65 131,808
2018-01-09 $162.71 $162.71 $161.00 $161.93 $160.65 77,362
2018-01-08 $161.10 $162.03 $160.16 $161.95 $160.67 94,723
2018-01-05 $159.91 $161.12 $159.91 $161.05 $159.78 86,646
2018-01-04 $158.94 $160.05 $158.87 $159.42 $158.16 183,393
2018-01-03 $156.91 $158.37 $156.37 $158.19 $156.94 81,781
2018-01-02 $155.43 $156.29 $154.57 $156.29 $155.05 173,131
2017-12-29 $155.74 $155.74 $154.51 $154.57 $153.35 186,557
2017-12-28 $155.02 $155.10 $154.46 $155.09 $153.86 60,102
2017-12-27 $154.38 $155.14 $154.33 $154.73 $153.51 33,373
2017-12-26 $154.62 $154.63 $153.91 $154.50 $153.28 35,568
2017-12-22 $155.82 $155.82 $154.66 $154.95 $153.72 119,706
2017-12-21 $156.35 $156.52 $155.46 $155.63 $154.40 61,176
2017-12-20 $156.90 $156.90 $155.07 $155.76 $154.53 43,427
2017-12-19 $157.43 $157.43 $156.00 $156.41 $155.17 83,194
2017-12-18 $158.66 $158.66 $157.20 $157.40 $156.15 139,167
2017-12-15 $155.53 $157.68 $154.94 $157.49 $156.24 183,105
2017-12-14 $156.15 $156.64 $155.46 $155.52 $154.29 143,623
2017-12-13 $155.69 $156.30 $155.19 $155.49 $154.26 143,677
2017-12-12 $155.64 $156.14 $154.61 $155.08 $153.85 83,292
2017-12-11 $154.51 $155.58 $154.29 $155.52 $154.29 73,154
2017-12-08 $154.79 $155.34 $153.80 $154.17 $152.95 126,190
2017-12-07 $152.13 $153.96 $151.99 $153.47 $152.25 305,868
2017-12-06 $150.00 $152.35 $149.59 $152.21 $151.00 196,815
2017-12-05 $149.87 $151.99 $148.79 $150.27 $149.08 357,817
2017-12-04 $155.58 $155.89 $149.83 $149.88 $148.69 455,337
2017-12-01 $155.63 $156.15 $152.63 $155.13 $153.90 281,757
2017-11-30 $154.69 $155.91 $154.26 $155.80 $154.57 204,784
2017-11-29 $158.99 $158.99 $153.60 $154.11 $152.89 490,157
2017-11-28 $159.67 $160.01 $158.84 $159.82 $158.55 42,560
2017-11-27 $159.58 $159.58 $158.73 $158.92 $157.66 70,141
2017-11-24 $158.43 $159.26 $158.18 $159.18 $157.92 12,604
2017-11-22 $158.86 $158.86 $157.95 $158.06 $156.81 114,208
2017-11-21 $158.69 $159.23 $158.11 $158.71 $157.45 72,855
2017-11-20 $157.88 $158.09 $157.20 $157.76 $156.51 49,827
2017-11-17 $157.32 $157.62 $156.53 $157.45 $156.20 50,096
2017-11-16 $155.92 $157.43 $155.59 $157.19 $155.94 56,612
2017-11-15 $155.64 $155.82 $154.69 $154.97 $153.74 45,026
2017-11-14 $155.98 $156.27 $155.13 $156.15 $154.91 49,097
2017-11-13 $155.14 $156.14 $155.14 $156.07 $154.83 55,404
2017-11-10 $155.16 $155.97 $154.64 $155.87 $154.63 47,749
2017-11-09 $156.75 $156.75 $153.69 $155.36 $154.13 97,373
2017-11-08 $155.74 $157.62 $155.61 $157.53 $156.28 69,669
2017-11-07 $156.28 $156.28 $154.48 $155.01 $153.78 65,493
2017-11-06 $156.29 $156.45 $155.23 $155.36 $154.13 77,731
2017-11-03 $156.50 $156.64 $155.28 $156.34 $155.10 138,594
2017-11-02 $155.89 $156.30 $155.17 $156.17 $154.93 94,221
2017-11-01 $157.33 $157.33 $154.73 $155.62 $154.39 119,010
2017-10-31 $156.10 $156.88 $155.65 $156.48 $155.24 176,116
2017-10-30 $154.96 $156.02 $154.96 $155.70 $154.47 60,253
2017-10-27 $154.96 $156.23 $154.49 $155.93 $154.69 216,659
2017-10-26 $152.91 $153.81 $152.74 $153.61 $152.39 50,076
2017-10-25 $152.55 $153.44 $151.50 $152.51 $151.30 78,670
2017-10-24 $152.77 $153.10 $152.12 $152.88 $151.67 57,349
2017-10-23 $154.08 $154.08 $152.28 $152.45 $151.24 113,477
2017-10-20 $152.55 $153.58 $152.13 $153.24 $152.03 147,996
2017-10-19 $149.72 $151.63 $149.72 $151.63 $150.43 95,863
2017-10-18 $150.09 $150.09 $149.04 $149.72 $148.53 385,981
2017-10-17 $149.73 $149.75 $148.98 $149.66 $148.47 173,181
2017-10-16 $150.46 $150.46 $149.59 $149.72 $148.53 76,097
2017-10-13 $150.45 $150.50 $149.80 $150.12 $148.93 73,340
2017-10-12 $148.28 $150.18 $148.28 $149.73 $148.54 122,810
2017-10-11 $148.11 $148.77 $148.03 $148.76 $147.58 93,485
2017-10-10 $149.42 $149.42 $148.01 $148.50 $147.32 64,419
2017-10-09 $149.37 $149.37 $148.43 $148.82 $147.64 84,075
2017-10-06 $147.92 $149.62 $147.92 $149.62 $148.43 69,247
2017-10-05 $147.80 $148.89 $147.13 $148.74 $147.56 80,938
2017-10-04 $147.27 $147.42 $146.14 $147.42 $146.25 114,058
2017-10-03 $146.33 $147.17 $146.33 $147.06 $145.89 35,993
2017-10-02 $146.29 $147.41 $145.89 $146.47 $145.31 110,655
2017-09-29 $145.36 $146.32 $145.27 $146.26 $145.10 124,656
2017-09-28 $145.01 $145.21 $144.37 $145.09 $143.94 41,809
2017-09-27 $143.74 $145.74 $143.74 $145.07 $143.92 75,610
2017-09-26 $144.76 $144.76 $142.95 $143.47 $142.33 167,985
2017-09-25 $146.11 $146.11 $142.80 $143.55 $142.39 150,912
2017-09-22 $145.21 $146.44 $145.21 $146.18 $145.00 83,588
2017-09-21 $146.19 $146.58 $145.23 $145.64 $144.46 70,115
2017-09-20 $147.09 $147.15 $145.53 $146.65 $145.47 204,674
2017-09-19 $147.15 $147.71 $146.98 $147.42 $146.23 962,916
2017-09-18 $147.00 $147.72 $146.92 $147.20 $146.01 68,145
2017-09-15 $147.08 $147.35 $146.23 $146.94 $145.75 120,362
2017-09-14 $148.70 $148.70 $147.16 $148.18 $146.98 66,936
2017-09-13 $149.25 $149.25 $148.28 $148.47 $147.27 52,972
2017-09-12 $149.79 $149.79 $147.95 $149.03 $147.83 166,864
2017-09-11 $148.19 $149.37 $148.19 $149.20 $148.00 213,543
2017-09-08 $147.56 $148.23 $147.18 $147.33 $146.14 129,984
2017-09-07 $146.18 $148.03 $146.18 $147.61 $146.42 233,995
2017-09-06 $146.72 $147.27 $145.74 $146.06 $144.88 180,434
2017-09-05 $147.13 $147.23 $145.39 $146.72 $145.54 86,360
2017-09-01 $147.90 $147.90 $146.69 $147.22 $146.03 551,295
2017-08-31 $147.10 $147.59 $146.12 $147.31 $146.12 68,786
2017-08-30 $144.04 $146.21 $143.85 $146.02 $144.84 73,644
2017-08-29 $142.29 $144.38 $142.15 $143.98 $142.82 138,600
2017-08-28 $144.07 $144.07 $142.86 $143.72 $142.56 76,099
2017-08-25 $144.32 $144.68 $143.29 $143.53 $142.37 31,866
2017-08-24 $143.63 $143.63 $142.28 $143.19 $142.03 45,782
2017-08-23 $143.12 $143.78 $142.69 $142.92 $141.77 100,043
2017-08-22 $142.32 $143.78 $141.99 $143.56 $142.40 112,648
2017-08-21 $140.91 $141.30 $140.10 $141.12 $139.98 143,773
2017-08-18 $140.08 $141.26 $139.71 $140.30 $139.17 81,205
2017-08-17 $142.19 $143.07 $140.24 $140.36 $139.23 160,181
2017-08-16 $141.87 $143.15 $141.47 $142.88 $141.73 87,983
2017-08-15 $141.57 $141.58 $140.71 $141.40 $140.26 74,373
2017-08-14 $141.21 $141.57 $140.49 $141.32 $140.18 112,327
2017-08-11 $137.14 $139.43 $137.14 $139.08 $137.96 77,256
2017-08-10 $139.47 $139.87 $137.49 $137.65 $136.54 229,313
2017-08-09 $139.77 $140.60 $139.01 $140.45 $139.32 288,583
2017-08-08 $141.30 $141.84 $140.34 $140.73 $139.59 134,219
2017-08-07 $141.83 $142.02 $141.19 $141.55 $140.41 94,795
2017-08-04 $142.21 $142.48 $141.12 $141.56 $140.42 240,132
2017-08-03 $141.21 $142.00 $140.73 $141.64 $140.50 85,654
2017-08-02 $142.95 $142.95 $139.59 $140.80 $139.66 156,702
2017-08-01 $142.69 $142.98 $142.19 $142.63 $141.48 105,405
2017-07-31 $142.88 $143.07 $141.41 $142.15 $141.00 126,869
2017-07-28 $141.70 $142.98 $141.48 $142.60 $141.45 134,828
2017-07-27 $145.62 $145.70 $141.17 $142.75 $141.60 343,577
2017-07-26 $144.59 $145.16 $144.34 $145.15 $143.98 74,213
2017-07-25 $143.69 $144.49 $143.24 $144.24 $143.08 122,568
2017-07-24 $142.72 $143.61 $142.61 $143.59 $142.43 165,101
2017-07-21 $142.78 $143.24 $142.50 $142.85 $141.70 74,001
2017-07-20 $143.39 $143.51 $142.43 $143.42 $142.26 83,416
2017-07-19 $142.21 $143.47 $142.21 $143.35 $142.19 167,716
2017-07-18 $141.34 $142.07 $141.01 $142.07 $140.92 61,343
2017-07-17 $141.74 $141.88 $141.12 $141.54 $140.40 53,447
2017-07-14 $141.26 $141.76 $140.90 $141.51 $140.37 74,864
2017-07-13 $141.67 $141.87 $140.46 $140.80 $139.66 202,778
2017-07-12 $139.73 $141.49 $139.39 $141.41 $140.27 169,049
2017-07-11 $137.86 $138.95 $137.55 $138.53 $137.41 66,267
2017-07-10 $137.47 $138.61 $137.18 $138.23 $137.11 71,304
2017-07-07 $135.94 $138.05 $135.94 $137.48 $136.37 124,121
2017-07-06 $135.47 $136.20 $135.11 $135.46 $134.37 163,583
2017-07-05 $135.35 $136.89 $135.35 $136.50 $135.40 146,179
2017-07-03 $137.33 $137.33 $134.79 $134.86 $133.77 241,438
2017-06-30 $136.83 $137.80 $136.78 $136.78 $135.68 108,590
2017-06-29 $138.91 $138.91 $135.48 $136.72 $135.62 190,782
2017-06-28 $138.66 $139.38 $137.35 $139.34 $138.21 116,093
2017-06-27 $140.04 $140.19 $137.93 $137.93 $136.82 152,944
2017-06-26 $141.72 $142.37 $140.20 $140.55 $139.35 142,274
2017-06-23 $140.55 $141.78 $140.00 $141.25 $140.04 104,143
2017-06-22 $140.60 $140.99 $139.58 $140.59 $139.39 262,189
2017-06-21 $138.55 $139.19 $138.42 $139.00 $137.81 231,016
2017-06-20 $137.90 $138.35 $136.98 $137.04 $135.87 79,538
2017-06-19 $136.72 $138.03 $136.72 $137.91 $136.73 254,524
2017-06-16 $135.61 $136.12 $134.99 $135.83 $134.67 79,049
2017-06-15 $134.67 $135.99 $133.63 $135.68 $134.52 218,276
2017-06-14 $137.02 $137.56 $134.78 $136.13 $134.97 242,935
2017-06-13 $136.36 $137.08 $135.53 $136.75 $135.58 243,972
2017-06-12 $134.79 $135.72 $131.86 $135.50 $134.34 551,748
2017-06-09 $140.95 $141.18 $134.20 $136.28 $135.12 6,567
2017-06-08 $141.02 $141.15 $139.82 $140.77 $139.57 455,635
2017-06-07 $141.02 $141.23 $139.99 $140.82 $139.62 162,770
2017-06-06 $140.69 $141.40 $140.39 $140.60 $139.40 904,363
2017-06-05 $140.89 $141.46 $140.85 $140.88 $139.68 381,937
2017-06-02 $139.59 $140.86 $139.47 $140.77 $139.57 598,850
2017-06-01 $138.89 $139.58 $138.50 $139.51 $138.32 464,004
2017-05-31 $139.16 $139.17 $137.95 $138.53 $137.35 943,626
2017-05-30 $138.52 $139.05 $138.35 $138.80 $137.61 447,684
2017-05-26 $138.85 $139.23 $138.00 $138.50 $137.32 415,919
2017-05-25 $138.18 $139.51 $138.07 $139.07 $137.88 162,891
2017-05-24 $136.86 $137.65 $136.52 $137.60 $136.42 44,771
2017-05-23 $136.39 $136.88 $135.41 $136.09 $134.93 54,048
2017-05-22 $134.03 $135.74 $134.00 $135.70 $134.54 78,001
2017-05-19 $133.60 $134.53 $133.46 $133.80 $132.66 118,664
2017-05-18 $131.59 $132.75 $131.00 $132.28 $131.15 65,199
2017-05-17 $135.07 $135.21 $131.96 $132.02 $130.89 132,858
2017-05-16 $135.92 $136.18 $135.60 $136.15 $134.99 246,888
2017-05-15 $134.79 $135.66 $134.74 $135.60 $134.44 229,859
2017-05-12 $133.98 $134.32 $133.56 $134.09 $132.94 45,059
2017-05-11 $134.13 $134.13 $133.37 $133.99 $132.85 61,890
2017-05-10 $133.80 $135.00 $133.80 $134.79 $133.64 91,672
2017-05-09 $133.12 $133.27 $132.89 $133.08 $131.94 65,382
2017-05-08 $133.26 $133.47 $132.66 $133.06 $131.92 63,514
2017-05-05 $132.54 $133.30 $132.41 $133.30 $132.16 97,007
2017-05-04 $131.86 $132.45 $131.79 $132.23 $131.10 276,879
2017-05-03 $132.08 $132.08 $131.06 $131.47 $130.35 74,402
2017-05-02 $131.89 $131.95 $131.25 $131.68 $130.55 59,328
2017-05-01 $131.06 $131.74 $130.68 $131.60 $130.48 129,867
2017-04-28 $130.64 $130.72 $129.64 $130.65 $129.53 110,687
2017-04-27 $130.33 $130.81 $130.01 $130.63 $129.51 134,461
2017-04-26 $129.89 $129.92 $129.19 $129.54 $128.43 94,775
2017-04-25 $129.93 $130.16 $129.73 $129.81 $128.70 111,713
2017-04-24 $129.22 $129.50 $128.86 $129.46 $128.35 64,830
2017-04-21 $127.87 $128.19 $127.65 $127.89 $126.80 55,982
2017-04-20 $127.38 $127.98 $126.92 $127.77 $126.68 338,241
2017-04-19 $127.02 $127.56 $126.81 $126.99 $125.91 129,662
2017-04-18 $125.82 $126.75 $125.71 $126.71 $125.63 79,961
2017-04-17 $125.48 $126.27 $125.48 $126.21 $125.13 130,449
2017-04-13 $125.40 $126.48 $125.17 $125.17 $124.10 59,022
2017-04-12 $126.02 $126.33 $125.43 $125.55 $124.48 66,184
2017-04-11 $125.71 $126.17 $124.92 $126.17 $125.09 65,587
2017-04-10 $126.10 $126.41 $125.56 $125.93 $124.85 29,172
2017-04-07 $125.85 $126.15 $125.47 $125.99 $124.91 52,206
2017-04-06 $125.68 $126.09 $125.15 $125.97 $124.89 48,396
2017-04-05 $126.01 $127.08 $125.30 $125.62 $124.55 126,074
2017-04-04 $125.79 $126.25 $125.37 $125.66 $124.59 67,664
2017-04-03 $126.57 $126.98 $125.17 $125.87 $124.79 111,872
2017-03-31 $126.25 $126.84 $125.92 $126.47 $125.39 70,834
2017-03-30 $126.42 $126.84 $126.23 $126.38 $125.30 194,942
2017-03-29 $125.66 $126.56 $125.55 $126.45 $125.37 254,873
2017-03-28 $125.30 $126.07 $125.20 $125.84 $124.76 125,281
2017-03-27 $124.12 $125.44 $123.69 $125.13 $124.06 154,284
2017-03-24 $125.24 $125.90 $124.69 $125.14 $124.07 45,675
2017-03-23 $125.01 $125.47 $124.67 $124.95 $123.83 49,790
2017-03-22 $124.19 $125.02 $124.13 $125.01 $123.89 72,773
2017-03-21 $126.84 $127.01 $124.05 $124.19 $123.07 149,629
2017-03-20 $126.82 $127.28 $126.15 $126.56 $125.42 133,666
2017-03-17 $127.33 $127.49 $126.83 $126.85 $125.71 74,711
2017-03-16 $127.01 $127.36 $126.37 $126.62 $125.48 172,761
2017-03-15 $125.44 $126.20 $124.90 $125.96 $124.83 343,765
2017-03-14 $125.44 $125.44 $124.50 $125.17 $124.05 289,523
2017-03-13 $124.87 $125.95 $124.87 $125.84 $124.71 217,614
2017-03-10 $124.64 $125.00 $124.28 $124.95 $123.83 28,149
2017-03-09 $124.45 $124.49 $123.47 $124.19 $123.07 32,185
2017-03-08 $123.93 $124.74 $123.84 $124.32 $123.20 34,631
2017-03-07 $123.72 $124.30 $123.64 $123.83 $122.72 21,790
2017-03-06 $123.44 $123.97 $123.24 $123.77 $122.66 57,385
2017-03-03 $123.60 $124.01 $123.37 $123.92 $122.81 44,139
2017-03-02 $124.72 $124.72 $123.77 $123.91 $122.80 152,141
2017-03-01 $123.69 $125.04 $123.37 $124.85 $123.73 673,261
2017-02-28 $123.61 $123.61 $122.64 $122.79 $121.69 79,510
2017-02-27 $124.19 $124.19 $123.61 $123.98 $122.87 99,949
2017-02-24 $123.34 $124.44 $123.05 $124.44 $123.32 23,771
2017-02-23 $124.00 $124.00 $123.15 $123.76 $122.65 145,412
2017-02-22 $123.78 $123.87 $123.35 $123.72 $122.61 69,779
2017-02-21 $123.71 $124.09 $123.26 $123.95 $122.84 124,724
2017-02-17 $122.51 $123.40 $122.28 $123.38 $122.27 73,939
2017-02-16 $122.92 $123.35 $122.33 $122.74 $121.64 47,402
2017-02-15 $121.56 $122.80 $121.37 $122.62 $121.52 90,163
2017-02-14 $121.48 $121.90 $121.10 $121.81 $120.72 50,738
2017-02-13 $121.63 $122.13 $121.14 $121.74 $120.65 649,141
2017-02-10 $120.79 $121.65 $120.53 $121.48 $120.39 85,617
2017-02-09 $118.48 $120.09 $118.48 $119.76 $118.68 46,822
2017-02-08 $118.14 $118.75 $117.77 $118.27 $117.21 51,222
2017-02-07 $118.56 $118.94 $118.21 $118.62 $117.55 38,964
2017-02-06 $118.42 $118.42 $117.88 $118.28 $117.22 74,404
2017-02-03 $118.00 $118.82 $118.00 $118.64 $117.57 47,558
2017-02-02 $116.20 $117.45 $115.74 $117.37 $116.32 97,287
2017-02-01 $117.38 $117.38 $115.95 $116.46 $115.41 88,092
2017-01-31 $116.74 $117.19 $116.18 $117.17 $116.12 112,344
2017-01-30 $116.95 $116.97 $115.73 $116.97 $115.92 61,633
2017-01-27 $117.09 $117.29 $116.95 $117.27 $116.22 155,995
2017-01-26 $117.64 $117.80 $116.42 $116.72 $115.67 74,475
2017-01-25 $117.00 $117.60 $116.85 $117.30 $116.25 183,836
2017-01-24 $115.04 $116.62 $114.92 $116.40 $115.35 148,839
2017-01-23 $114.66 $115.27 $114.15 $114.77 $113.74 191,819
2017-01-20 $114.43 $114.89 $114.31 $114.79 $113.76 80,677
2017-01-19 $114.09 $114.59 $113.73 $114.03 $113.01 255,845
2017-01-18 $113.66 $114.15 $113.61 $114.09 $113.06 109,468
2017-01-17 $114.53 $114.53 $113.36 $113.57 $112.55 47,550
2017-01-13 $114.14 $114.79 $114.14 $114.74 $113.71 26,964
2017-01-12 $113.96 $114.30 $112.65 $114.19 $113.16 65,767
2017-01-11 $112.97 $114.47 $112.97 $114.47 $113.44 50,425
2017-01-10 $112.95 $113.44 $112.42 $113.04 $112.02 37,361
2017-01-09 $112.86 $113.13 $112.52 $112.93 $111.92 97,972
2017-01-06 $111.88 $113.08 $111.56 $112.93 $111.92 60,627
2017-01-05 $111.46 $112.26 $111.41 $111.82 $110.82 18,007
2017-01-04 $110.19 $111.85 $110.19 $111.59 $110.59 128,054
2017-01-03 $109.32 $110.37 $109.29 $110.00 $109.01 46,543
2016-12-30 $109.93 $110.04 $108.54 $108.85 $107.87 26,383
2016-12-29 $109.64 $109.95 $109.36 $109.69 $108.70 18,653
2016-12-28 $110.90 $110.91 $109.52 $109.61 $108.63 40,511
2016-12-27 $110.52 $111.24 $110.45 $110.74 $109.75 29,346
2016-12-23 $109.84 $110.42 $109.84 $110.42 $109.43 10,655
2016-12-22 $110.95 $110.95 $109.69 $109.95 $108.96 36,250
2016-12-21 $111.60 $111.78 $110.92 $111.39 $110.39 123,549
2016-12-20 $111.84 $111.95 $111.31 $111.76 $110.73 34,571
2016-12-19 $110.98 $111.85 $110.79 $111.53 $110.50 33,767
2016-12-16 $112.53 $112.55 $110.70 $110.93 $109.91 154,217
2016-12-15 $112.44 $113.09 $112.14 $112.28 $111.24 81,299
2016-12-14 $113.14 $113.21 $111.98 $112.24 $111.20 96,869
2016-12-13 $112.14 $113.79 $112.14 $113.08 $112.04 63,074
2016-12-12 $111.95 $112.20 $111.35 $111.92 $110.89 113,270
2016-12-09 $112.50 $112.83 $111.81 $112.26 $111.22 1,169,235
2016-12-08 $111.98 $112.79 $111.65 $112.32 $111.28 142,872
2016-12-07 $110.25 $112.20 $109.89 $111.97 $110.94 126,949
2016-12-06 $110.22 $110.31 $109.34 $110.25 $109.23 52,349
2016-12-05 $108.50 $110.41 $108.41 $110.13 $109.11 474,871
2016-12-02 $107.15 $108.06 $106.53 $107.94 $106.94 987,379
2016-12-01 $111.96 $111.96 $107.74 $108.08 $107.08 183,374
2016-11-30 $113.92 $113.92 $111.81 $111.81 $110.78 114,329
2016-11-29 $113.04 $114.09 $112.87 $113.49 $112.44 43,092
2016-11-28 $113.46 $113.66 $112.86 $113.02 $111.98 62,343
2016-11-25 $113.28 $113.64 $113.20 $113.57 $112.52 56,575
2016-11-23 $113.40 $113.67 $112.94 $113.30 $112.25 359,701
2016-11-22 $113.88 $113.88 $113.22 $113.77 $112.72 166,480
2016-11-21 $113.63 $114.21 $113.33 $113.89 $112.84 352,989
2016-11-18 $114.94 $115.16 $113.56 $113.71 $112.66 294,206
2016-11-17 $112.55 $114.16 $112.25 $114.16 $113.11 452,080
2016-11-16 $111.23 $112.50 $111.23 $112.42 $111.38 152,201
2016-11-15 $110.68 $111.88 $110.61 $111.48 $110.45 67,815
2016-11-14 $112.08 $112.34 $110.02 $110.17 $109.15 530,996
2016-11-11 $110.56 $111.84 $110.24 $111.62 $110.59 508,421
2016-11-10 $113.24 $113.88 $109.57 $110.78 $109.76 157,028
2016-11-09 $110.78 $112.88 $110.20 $112.60 $111.56 149,795
2016-11-08 $112.39 $113.57 $112.17 $112.73 $111.69 102,139
2016-11-07 $111.59 $112.96 $111.59 $112.65 $111.61 123,966
2016-11-04 $110.49 $110.98 $109.75 $109.91 $108.90 128,768
2016-11-03 $110.76 $111.06 $110.49 $110.55 $109.53 116,318
2016-11-02 $111.47 $111.78 $110.14 $110.50 $109.48 75,250
2016-11-01 $112.67 $112.78 $111.10 $111.82 $110.79 78,898
2016-10-31 $112.42 $112.78 $112.16 $112.43 $111.39 28,661
2016-10-28 $111.76 $112.82 $111.76 $112.12 $111.09 86,890
2016-10-27 $113.23 $113.75 $111.82 $111.85 $110.82 331,587
2016-10-26 $112.72 $113.48 $112.35 $112.40 $111.36 163,643
2016-10-25 $114.00 $114.14 $112.89 $113.10 $112.06 212,287
2016-10-24 $112.89 $114.04 $112.88 $113.93 $112.88 227,587
2016-10-21 $111.84 $112.55 $111.46 $112.46 $111.42 247,200
2016-10-20 $111.65 $111.85 $110.92 $111.68 $110.65 452,059
2016-10-19 $111.87 $112.18 $111.67 $111.77 $110.74 229,296
2016-10-18 $111.96 $112.29 $111.67 $111.74 $110.71 179,606
2016-10-17 $111.38 $111.58 $110.78 $110.86 $109.84 57,012
2016-10-14 $111.05 $112.01 $110.75 $111.43 $110.40 184,274
2016-10-13 $110.51 $110.97 $109.48 $110.65 $109.63 76,504
2016-10-12 $111.00 $111.52 $110.36 $111.27 $110.24 116,037
2016-10-11 $113.39 $113.64 $110.95 $111.50 $110.47 235,197
2016-10-10 $113.32 $114.39 $113.32 $113.71 $112.66 300,487
2016-10-07 $113.24 $113.25 $112.17 $112.65 $111.61 541,029
2016-10-06 $113.55 $113.57 $112.63 $113.22 $112.18 112,949
2016-10-05 $112.90 $113.60 $112.69 $113.25 $112.21 259,187
2016-10-04 $113.27 $113.46 $112.59 $113.30 $112.25 104,818
2016-10-03 $113.32 $113.56 $112.72 $113.10 $112.06 201,740
2016-09-30 $113.20 $113.85 $112.90 $113.54 $112.49 320,524
2016-09-29 $113.84 $113.91 $112.69 $112.85 $111.81 186,268
2016-09-28 $113.53 $114.04 $113.16 $114.02 $112.97 695,891
2016-09-27 $112.13 $113.49 $111.93 $113.39 $112.34 651,002
2016-09-26 $112.54 $112.75 $112.00 $112.17 $111.14 155,404
2016-09-23 $113.96 $113.96 $112.90 $112.98 $111.90 121,605
2016-09-22 $114.18 $114.30 $113.60 $113.94 $112.85 214,370
2016-09-21 $112.07 $113.45 $111.97 $113.34 $112.25 237,210
2016-09-20 $111.71 $111.97 $111.03 $111.14 $110.08 88,666
2016-09-19 $111.54 $112.09 $110.90 $111.14 $110.08 127,775
2016-09-16 $111.57 $111.71 $110.86 $111.06 $110.00 166,105
2016-09-15 $110.48 $112.21 $110.48 $112.10 $111.03 73,654
2016-09-14 $110.43 $111.11 $110.13 $110.52 $109.46 287,423
2016-09-13 $111.12 $111.30 $109.73 $110.32 $109.26 363,271
2016-09-12 $110.15 $112.11 $110.00 $111.98 $110.91 202,645
2016-09-09 $112.53 $112.73 $110.70 $110.71 $109.65 408,038
2016-09-08 $113.71 $113.71 $112.87 $113.19 $112.11 76,097
2016-09-07 $113.94 $114.16 $113.48 $113.82 $112.73 526,104
2016-09-06 $113.73 $113.91 $113.36 $113.91 $112.82 1,302,709
2016-09-02 $113.12 $113.91 $113.01 $113.61 $112.52 269,340
2016-09-01 $111.89 $112.78 $111.59 $112.77 $111.69 624,540
2016-08-31 $112.77 $112.79 $112.04 $112.57 $111.49 47,808
2016-08-30 $113.05 $113.37 $112.51 $112.93 $111.85 149,403
2016-08-29 $113.01 $113.47 $112.86 $113.11 $112.03 69,076
2016-08-26 $112.79 $113.42 $112.12 $112.81 $111.73 134,871
2016-08-25 $112.07 $112.79 $112.05 $112.71 $111.63 87,742
2016-08-24 $112.26 $112.41 $111.73 $112.02 $110.95 119,565
2016-08-23 $111.91 $112.72 $111.91 $112.59 $111.51 566,826
2016-08-22 $111.53 $111.78 $111.14 $111.47 $110.40 440,532
2016-08-19 $111.24 $111.93 $110.99 $111.82 $110.75 114,385
2016-08-18 $110.59 $111.45 $110.58 $111.36 $110.29 140,180
2016-08-17 $111.03 $111.03 $110.09 $110.60 $109.54 171,760
2016-08-16 $111.80 $111.85 $111.03 $111.07 $110.01 114,438
2016-08-15 $111.68 $112.53 $111.52 $112.10 $111.03 40,671
2016-08-12 $111.60 $111.69 $111.13 $111.63 $110.56 48,131
2016-08-11 $111.32 $111.98 $111.24 $111.86 $110.79 115,438
2016-08-10 $111.14 $111.14 $110.65 $111.04 $109.98 43,828
2016-08-09 $110.85 $111.47 $110.54 $111.08 $110.02 306,743
2016-08-08 $111.13 $111.27 $110.78 $110.84 $109.78 125,545
2016-08-05 $110.36 $111.09 $110.36 $111.09 $110.03 82,008
2016-08-04 $109.55 $110.07 $109.46 $109.84 $108.79 97,682
2016-08-03 $108.65 $109.51 $108.53 $109.51 $108.46 92,418
2016-08-02 $110.03 $110.03 $108.19 $108.74 $107.70 124,080
2016-08-01 $110.23 $110.59 $109.85 $110.21 $109.15 71,329
2016-07-29 $110.39 $110.51 $109.30 $110.27 $109.21 399,837
2016-07-28 $110.27 $110.65 $109.89 $110.52 $109.46 160,891
2016-07-27 $110.27 $110.58 $109.64 $109.91 $108.86 123,784
2016-07-26 $110.29 $110.74 $109.71 $110.35 $109.29 138,111
2016-07-25 $110.16 $110.39 $109.90 $110.36 $109.30 211,857
2016-07-22 $109.00 $110.29 $108.72 $110.19 $109.13 59,936
2016-07-21 $110.09 $110.36 $108.64 $108.84 $107.80 81,358
2016-07-20 $109.69 $110.46 $109.53 $110.05 $109.00 92,432
2016-07-19 $109.22 $109.33 $108.62 $108.69 $107.65 127,577
2016-07-18 $109.22 $109.69 $109.17 $109.20 $108.15 70,104
2016-07-15 $109.54 $109.57 $108.93 $109.17 $108.12 580,581
2016-07-14 $109.54 $109.68 $109.15 $109.29 $108.24 93,247
2016-07-13 $109.76 $109.97 $108.95 $108.95 $107.91 105,464
2016-07-12 $108.79 $109.77 $108.29 $109.47 $108.42 570,076
2016-07-11 $107.93 $108.50 $107.65 $108.22 $107.18 119,458
2016-07-08 $106.13 $107.64 $106.05 $107.49 $106.46 621,548
2016-07-07 $105.19 $105.74 $105.03 $105.37 $104.36 347,310
2016-07-06 $103.96 $105.13 $103.63 $105.09 $104.08 206,506
2016-07-05 $104.63 $104.79 $103.90 $104.52 $103.52 176,533
2016-07-01 $105.07 $105.96 $104.99 $105.20 $104.19 249,458
2016-06-30 $103.82 $105.17 $103.75 $105.17 $104.16 179,339
2016-06-29 $101.98 $103.84 $101.93 $103.64 $102.65 152,820
2016-06-28 $100.43 $101.46 $100.20 $101.20 $100.23 246,567
2016-06-27 $101.66 $101.66 $98.93 $99.37 $98.42 336,399
2016-06-24 $103.63 $104.99 $102.38 $102.55 $101.57 347,310
2016-06-23 $106.27 $107.87 $106.21 $107.87 $106.84 87,302
2016-06-22 $106.64 $106.84 $105.65 $105.68 $104.67 92,582
2016-06-21 $106.45 $107.29 $106.45 $107.05 $106.02 107,039
2016-06-20 $105.83 $107.14 $105.83 $106.34 $105.26 93,406
2016-06-17 $105.65 $105.65 $104.50 $104.94 $103.87 195,523
2016-06-16 $104.78 $105.75 $104.05 $105.60 $104.53 214,564
2016-06-15 $105.24 $105.81 $105.19 $105.33 $104.26 205,833
2016-06-14 $104.54 $105.20 $104.40 $105.02 $103.95 441,813
2016-06-13 $104.82 $105.91 $104.55 $104.89 $103.83 250,786
2016-06-10 $105.91 $106.25 $105.17 $105.47 $104.40 339,234
2016-06-09 $107.02 $107.30 $106.69 $106.95 $105.86 171,758
2016-06-08 $107.31 $107.56 $106.97 $107.39 $106.30 219,050
2016-06-07 $107.22 $107.51 $107.13 $107.22 $106.13 87,356
2016-06-06 $106.50 $107.19 $106.08 $106.95 $105.86 102,678
2016-06-03 $106.42 $106.49 $105.35 $106.26 $105.18 127,085
2016-06-02 $106.15 $106.85 $105.51 $106.81 $105.73 1,024,902
2016-06-01 $105.72 $106.76 $105.46 $106.65 $105.57 161,388
2016-05-31 $106.16 $106.44 $105.74 $106.19 $105.11 261,843
2016-05-27 $105.22 $106.04 $105.06 $106.04 $104.96 232,321
2016-05-26 $105.21 $105.78 $105.21 $105.43 $104.36 111,570
2016-05-25 $105.56 $105.67 $105.04 $105.32 $104.25 262,313
2016-05-24 $103.52 $105.50 $103.38 $105.31 $104.24 166,085
2016-05-23 $102.85 $103.39 $102.67 $102.86 $101.82 167,657
2016-05-20 $102.00 $102.98 $101.89 $102.73 $101.69 689,529
2016-05-19 $101.98 $102.53 $100.92 $101.65 $100.62 373,608
2016-05-18 $101.19 $102.62 $101.00 $101.98 $100.94 290,586
2016-05-17 $102.53 $102.80 $101.19 $101.40 $100.37 166,369
2016-05-16 $101.46 $103.23 $101.37 $102.81 $101.77 233,536
2016-05-13 $101.19 $102.32 $101.17 $101.46 $100.43 140,079
2016-05-12 $101.81 $102.15 $100.57 $101.48 $100.45 195,369
2016-05-11 $101.18 $102.30 $101.12 $101.24 $100.21 253,296
2016-05-10 $99.79 $101.06 $99.64 $101.04 $100.01 115,295
2016-05-09 $99.21 $100.05 $99.16 $99.54 $98.53 268,970
2016-05-06 $98.25 $99.25 $97.83 $99.23 $98.22 590,285
2016-05-05 $99.06 $99.49 $98.55 $98.70 $97.70 935,872
2016-05-04 $99.33 $99.41 $98.46 $98.81 $97.81 595,236
2016-05-03 $100.70 $100.72 $99.36 $99.68 $98.67 327,463
2016-05-02 $100.62 $101.62 $100.33 $101.49 $100.46 249,596
2016-04-29 $100.21 $100.66 $99.13 $100.39 $99.37 212,216
2016-04-28 $101.48 $102.42 $100.31 $100.63 $99.61 264,055
2016-04-27 $102.11 $102.64 $101.39 $102.23 $101.19 162,598
2016-04-26 $102.44 $102.53 $101.71 $102.23 $101.19 268,977
2016-04-25 $101.95 $102.37 $101.82 $102.20 $101.16 140,841
2016-04-22 $102.43 $102.76 $101.43 $102.12 $101.08 215,994
2016-04-21 $103.11 $103.91 $103.09 $103.29 $102.24 298,351
2016-04-20 $102.25 $102.89 $101.91 $102.36 $101.32 203,896
2016-04-19 $102.82 $102.82 $101.29 $102.02 $100.98 179,765
2016-04-18 $101.07 $102.59 $100.91 $102.46 $101.42 69,623
2016-04-15 $101.00 $101.42 $100.86 $101.38 $100.35 97,282
2016-04-14 $101.22 $101.41 $100.73 $101.05 $100.02 206,806
2016-04-13 $99.64 $101.31 $99.58 $101.21 $100.18 287,616
2016-04-12 $99.37 $99.37 $98.13 $98.99 $97.99 224,880
2016-04-11 $100.49 $100.97 $99.18 $99.21 $98.20 204,577
2016-04-08 $100.44 $100.75 $99.75 $100.07 $99.05 145,926
2016-04-07 $100.70 $100.74 $99.33 $99.75 $98.74 144,841
2016-04-06 $100.20 $101.37 $99.94 $101.30 $100.27 133,469
2016-04-05 $100.78 $100.90 $100.06 $100.20 $99.18 469,547
2016-04-04 $101.49 $101.91 $101.12 $101.34 $100.31 173,755
2016-04-01 $100.06 $101.54 $99.67 $101.49 $100.46 99,561
2016-03-31 $100.30 $101.08 $100.09 $100.67 $99.65 743,479
2016-03-30 $100.22 $100.87 $99.99 $100.38 $99.36 137,915
2016-03-29 $97.80 $99.81 $97.68 $99.68 $98.66 413,768
2016-03-28 $98.50 $98.50 $97.67 $98.13 $97.13 223,802
2016-03-24 $97.45 $98.35 $97.34 $98.34 $97.34 98,188
2016-03-23 $98.73 $98.83 $97.76 $97.93 $96.94 221,830
2016-03-22 $99.40 $100.38 $99.37 $99.86 $98.08 85,437
2016-03-21 $99.69 $99.95 $99.17 $99.70 $97.93 188,545
2016-03-18 $100.13 $100.21 $99.23 $99.70 $97.93 270,765
2016-03-17 $98.59 $99.40 $97.97 $99.03 $97.27 171,507
2016-03-16 $97.24 $98.92 $97.24 $98.68 $96.92 67,407
2016-03-15 $96.98 $97.34 $96.59 $97.26 $95.53 63,265
2016-03-14 $96.97 $97.84 $96.92 $97.55 $95.81 106,279
2016-03-11 $96.33 $97.49 $96.33 $97.32 $95.59 119,414
2016-03-10 $96.60 $96.98 $94.25 $95.61 $93.91 120,625
2016-03-09 $95.65 $96.26 $95.41 $96.26 $94.55 1,012,065
2016-03-08 $95.62 $96.40 $95.10 $95.25 $93.56 137,367
2016-03-07 $95.72 $96.47 $95.24 $96.12 $94.41 185,985
2016-03-04 $96.35 $96.76 $95.48 $96.17 $94.46 236,319
2016-03-03 $96.21 $96.26 $95.00 $96.25 $94.54 197,041
2016-03-02 $96.19 $96.30 $95.38 $96.26 $94.55 569,044
2016-03-01 $93.77 $96.36 $93.57 $96.36 $94.65 170,743
2016-02-29 $93.39 $94.04 $92.90 $92.93 $91.28 349,089
2016-02-26 $94.27 $94.34 $92.77 $93.54 $91.88 363,587
2016-02-25 $92.54 $93.58 $91.63 $93.58 $91.92 218,269
2016-02-24 $89.55 $91.31 $88.72 $91.21 $89.59 492,326
2016-02-23 $91.58 $91.76 $90.42 $90.54 $88.93 85,256
2016-02-22 $91.26 $92.26 $91.24 $91.99 $90.35 59,186
2016-02-19 $88.86 $90.50 $88.65 $90.40 $88.79 162,399
2016-02-18 $90.46 $90.49 $89.00 $89.15 $87.56 156,380
2016-02-17 $88.01 $90.54 $88.01 $90.24 $88.63 310,306
2016-02-16 $86.82 $87.43 $86.30 $87.43 $85.87 179,796
2016-02-12 $85.30 $85.98 $84.35 $85.91 $84.38 752,538
2016-02-11 $83.71 $85.36 $83.58 $84.77 $83.26 300,210
2016-02-10 $84.66 $87.02 $84.66 $85.16 $83.64 387,935
2016-02-09 $83.02 $85.82 $82.57 $83.72 $82.23 222,925
2016-02-08 $85.43 $85.43 $82.09 $83.83 $82.34 1,335,008
2016-02-05 $91.72 $91.72 $86.42 $86.90 $85.35 1,220,817
2016-02-04 $92.77 $93.60 $92.15 $92.98 $91.33 104,448
2016-02-03 $92.99 $93.26 $91.10 $92.86 $91.21 142,827
2016-02-02 $94.59 $94.61 $91.83 $92.21 $90.57 1,039,968
2016-02-01 $94.27 $95.84 $94.10 $95.31 $93.61 158,923
2016-01-29 $93.16 $94.94 $93.12 $94.90 $93.21 338,160
2016-01-28 $92.90 $93.07 $91.35 $92.52 $90.87 361,035
2016-01-27 $94.41 $94.75 $92.49 $92.75 $91.10 85,675
2016-01-26 $94.02 $94.89 $93.43 $94.75 $93.06 138,226
2016-01-25 $95.36 $95.62 $93.60 $93.75 $92.08 197,061
2016-01-22 $94.63 $95.93 $94.63 $95.78 $94.08 310,001
2016-01-21 $93.82 $95.04 $92.76 $93.39 $91.73 464,601
2016-01-20 $92.41 $94.14 $89.96 $93.42 $91.76 101,071
2016-01-19 $95.38 $95.51 $92.84 $93.72 $92.05 162,814
2016-01-15 $93.83 $94.95 $92.75 $94.55 $92.87 383,883
2016-01-14 $95.02 $97.08 $93.74 $96.50 $94.78 250,180
2016-01-13 $98.47 $98.86 $94.13 $94.81 $93.12 242,794
2016-01-12 $97.48 $98.65 $96.61 $97.89 $96.15 194,254
2016-01-11 $97.08 $97.33 $95.61 $96.96 $95.23 247,461
2016-01-08 $98.32 $98.66 $96.47 $96.60 $94.88 179,739
2016-01-07 $98.65 $99.95 $97.57 $97.78 $96.04 191,106
2016-01-06 $100.31 $100.86 $99.65 $100.35 $98.56 127,032
2016-01-05 $102.00 $102.26 $101.22 $101.55 $99.74 139,488
2016-01-04 $101.93 $101.93 $100.45 $101.62 $99.81 152,535
2015-12-31 $104.82 $104.93 $103.81 $103.81 $101.96 16,856
2015-12-30 $105.42 $106.00 $105.04 $105.12 $103.25 28,449
2015-12-29 $105.10 $105.90 $105.10 $105.61 $103.73 175,862
2015-12-28 $104.16 $104.54 $103.51 $104.54 $102.68 29,294
2015-12-24 $104.19 $104.71 $104.10 $104.36 $102.50 24,829
2015-12-23 $103.93 $104.51 $103.81 $104.41 $102.50 59,303
2015-12-22 $102.90 $103.55 $102.53 $103.44 $101.55 53,440
2015-12-21 $102.93 $103.22 $101.69 $102.44 $100.56 182,754
2015-12-18 $103.88 $103.96 $102.13 $102.13 $100.26 112,984
2015-12-17 $105.57 $105.57 $104.05 $104.07 $102.16 128,943
2015-12-16 $104.38 $105.59 $103.67 $105.42 $103.49 68,264
2015-12-15 $103.38 $104.43 $103.38 $103.84 $101.94 279,507
2015-12-14 $101.98 $102.61 $101.11 $102.59 $100.71 173,387
2015-12-11 $103.10 $103.37 $101.69 $101.91 $100.04 98,660
2015-12-10 $104.02 $104.36 $103.54 $103.70 $101.80 46,882
2015-12-09 $105.44 $105.87 $103.40 $103.69 $101.79 110,784
2015-12-08 $104.53 $106.11 $104.16 $105.73 $103.79 81,060
2015-12-07 $106.40 $106.47 $104.90 $105.25 $103.32 41,820
2015-12-04 $104.36 $106.62 $104.36 $106.55 $104.60 76,669
2015-12-03 $106.20 $106.51 $103.78 $104.07 $102.16 245,263
2015-12-02 $106.73 $107.02 $106.00 $106.09 $104.14 59,565
2015-12-01 $105.96 $106.73 $105.68 $106.72 $104.77 301,810
2015-11-30 $106.13 $106.13 $105.30 $105.53 $103.60 64,553
2015-11-27 $105.67 $106.00 $105.48 $105.81 $103.87 9,161
2015-11-25 $105.41 $105.94 $105.23 $105.63 $103.70 42,254
2015-11-24 $104.75 $105.60 $103.96 $105.35 $103.42 100,555
2015-11-23 $105.69 $105.95 $105.04 $105.30 $103.37 37,029
2015-11-20 $105.82 $106.03 $105.23 $105.69 $103.75 1,012,792
2015-11-19 $104.73 $105.98 $104.73 $105.58 $103.65 43,166
2015-11-18 $103.67 $104.43 $102.86 $104.37 $102.46 53,768
2015-11-17 $102.98 $104.15 $102.91 $103.44 $101.55 86,539
2015-11-16 $101.97 $102.92 $101.29 $102.87 $100.99 119,278
2015-11-13 $103.69 $103.73 $101.85 $101.98 $100.11 97,298
2015-11-12 $104.10 $105.15 $103.96 $103.96 $102.06 135,478
2015-11-11 $104.78 $105.13 $104.16 $104.58 $102.66 57,915
2015-11-10 $104.44 $104.60 $103.76 $104.60 $102.68 52,529
2015-11-09 $105.95 $105.95 $103.99 $104.73 $102.81 166,230
2015-11-06 $105.36 $106.11 $104.94 $106.11 $104.17 55,938
2015-11-05 $105.90 $106.22 $104.96 $105.33 $103.40 135,570
2015-11-04 $105.28 $106.03 $105.25 $105.94 $104.00 173,308
2015-11-03 $104.36 $105.55 $103.96 $105.07 $103.15 228,509
2015-11-02 $103.61 $104.80 $103.44 $104.46 $102.55 188,315
2015-10-30 $103.57 $104.03 $103.20 $103.37 $101.48 856,655
2015-10-29 $104.34 $104.34 $103.40 $103.61 $101.71 51,328
2015-10-28 $103.01 $104.63 $102.89 $104.63 $102.71 30,362
2015-10-27 $103.14 $103.69 $102.55 $102.83 $100.95 26,732
2015-10-26 $103.35 $103.85 $103.01 $103.42 $101.53 81,291
2015-10-23 $103.27 $103.27 $102.25 $103.13 $101.24 93,076
2015-10-22 $100.19 $102.57 $100.19 $102.10 $100.23 236,837
2015-10-21 $101.04 $101.04 $99.35 $99.41 $97.59 47,497
2015-10-20 $101.28 $101.60 $100.46 $100.87 $99.02 56,744
2015-10-19 $101.17 $101.89 $100.78 $101.40 $99.54 477,677
2015-10-16 $100.85 $101.53 $100.44 $101.50 $99.64 151,210
2015-10-15 $99.13 $100.57 $99.13 $100.54 $98.70 34,283
2015-10-14 $99.28 $99.70 $98.61 $98.73 $96.92 83,874
2015-10-13 $99.71 $100.53 $99.25 $99.34 $97.52 81,669
2015-10-12 $99.73 $100.15 $99.42 $100.00 $98.17 75,031
2015-10-09 $98.86 $99.93 $98.60 $99.87 $98.04 111,281
2015-10-08 $98.17 $98.92 $97.46 $98.70 $96.89 179,192
2015-10-07 $98.61 $98.61 $96.70 $98.28 $96.48 92,282
2015-10-06 $98.63 $98.95 $97.80 $98.25 $96.45 138,742
2015-10-05 $97.57 $98.80 $97.48 $98.65 $96.84 62,545
2015-10-02 $94.62 $96.93 $93.89 $96.93 $95.15 117,650
2015-10-01 $94.96 $95.84 $94.30 $95.79 $94.04 161,080
2015-09-30 $94.14 $94.83 $93.32 $94.64 $92.91 35,919
2015-09-29 $94.03 $94.03 $92.67 $93.19 $91.48 111,746
2015-09-28 $96.18 $96.50 $93.81 $93.91 $92.19 91,544
2015-09-25 $97.54 $97.85 $96.03 $96.60 $94.83 55,588
2015-09-24 $96.72 $97.09 $95.66 $96.91 $95.09 198,469
2015-09-23 $97.07 $97.68 $96.62 $97.31 $95.48 225,745
2015-09-22 $96.82 $97.24 $96.18 $97.11 $95.28 267,435
2015-09-21 $97.20 $98.45 $97.03 $97.88 $96.04 65,579
2015-09-18 $96.12 $97.85 $95.78 $96.80 $94.98 31,746
2015-09-17 $97.40 $98.58 $97.23 $97.46 $95.63 95,346
2015-09-16 $97.57 $98.03 $97.28 $97.96 $96.12 15,753
2015-09-15 $96.36 $97.75 $96.15 $97.35 $95.52 408,980
2015-09-14 $96.67 $96.67 $95.71 $96.04 $94.23 42,312
2015-09-11 $95.57 $96.38 $95.13 $96.37 $94.56 122,721
2015-09-10 $94.89 $96.52 $94.77 $95.79 $93.99 29,231
2015-09-09 $97.35 $97.48 $94.78 $94.96 $93.17 105,214
2015-09-08 $94.77 $96.61 $94.77 $96.53 $94.71 54,556

iShares Expanded Tech-Software Sector ETF (IGV) News Headlines

Recent iShares Expanded Tech-Software Sector ETF (IGV) News
Similar Companies to iShares Expanded Tech-Software Sector ETF (IGV) 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.