iShares U.S. Medical Devices ETF (IHI) Exchange: NYSE ARCA

Data as of April 25, 2024

$56.10 ($-1.03) -1.80%

iShares U.S. Medical Devices ETF - Daily Information
Click for more stock information on iShares U.S. Medical Devices ETF.
Daily Information Data
Date April 25, 2024
Open $56.70
Previous Close $56.10
High $56.74
Low $55.82
Adjusted Open $56.70
Previous Adjusted Close $56.10
Adjusted High $56.74
Adjusted Low $55.82

About iShares U.S. Medical Devices ETF (IHI)

The Fund seeks to track the investment results of the Dow Jones U.S. Select Medical Equipment Index (the “Underlying Index”), which measures the performance of the medical equipment sector of the U.S. equity market, as defined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”). The Underlying Index includes medical equipment companies, including manufacturers and distributors of medical devices such as magnetic resonance imaging (MRI) scanners, prosthetics, pacemakers, X-ray machines, and other nondisposable medical devices. 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 healthcare and medical equipment industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares U.S. Medical Devices ETF (IHI)

Date Open High Low Close Adj.Close Volume
2024-04-12 $56.70 $56.74 $55.82 $56.10 $56.10 757,363
2024-04-11 $57.25 $57.50 $56.83 $57.13 $57.13 969,879
2024-04-10 $57.01 $57.26 $56.76 $57.09 $57.09 1,621,495
2024-04-09 $57.31 $57.80 $57.05 $57.77 $57.77 1,265,454
2024-04-08 $57.33 $57.33 $56.92 $57.09 $57.09 1,527,538
2024-04-05 $56.56 $57.39 $56.44 $57.30 $57.30 778,989
2024-04-04 $57.62 $57.67 $56.48 $56.52 $56.52 1,217,073
2024-04-03 $57.05 $57.57 $57.02 $57.17 $57.17 1,543,559
2024-04-02 $57.39 $57.51 $56.82 $56.95 $56.95 2,522,752
2024-04-01 $58.59 $58.59 $57.69 $57.86 $57.86 664,634
2024-03-28 $58.52 $58.76 $58.50 $58.59 $58.59 654,607
2024-03-27 $57.87 $58.53 $57.84 $58.51 $58.51 1,254,542
2024-03-26 $57.24 $57.56 $57.05 $57.43 $57.43 1,126,548
2024-03-25 $57.19 $57.39 $56.89 $56.97 $56.97 1,013,714
2024-03-22 $57.28 $57.39 $56.82 $57.10 $57.10 570,719
2024-03-21 $57.42 $57.73 $57.30 $57.32 $57.32 881,444
2024-03-20 $57.47 $57.54 $56.72 $57.17 $57.14 2,432,542
2024-03-19 $57.19 $57.57 $56.97 $57.49 $57.46 1,207,529
2024-03-18 $57.46 $57.55 $57.12 $57.18 $57.15 704,726
2024-03-15 $56.98 $57.14 $56.52 $57.10 $57.10 1,413,659
2024-03-14 $57.80 $57.93 $57.10 $57.48 $57.48 1,032,441
2024-03-13 $58.26 $58.42 $57.76 $57.89 $57.89 1,676,150
2024-03-12 $57.96 $58.59 $57.72 $58.39 $58.39 4,517,818
2024-03-11 $58.44 $58.75 $57.82 $58.07 $58.07 716,210
2024-03-08 $58.74 $59.14 $58.57 $58.62 $58.62 769,335
2024-03-07 $58.44 $58.94 $58.35 $58.68 $58.68 1,050,645
2024-03-06 $57.34 $58.02 $57.33 $57.87 $57.87 1,663,283
2024-03-05 $58.06 $58.15 $56.96 $57.11 $57.11 949,577
2024-03-04 $57.31 $58.07 $57.31 $57.93 $57.93 1,031,520
2024-03-01 $56.80 $57.59 $56.47 $57.42 $57.42 908,720
2024-02-29 $57.31 $57.38 $56.73 $56.85 $56.85 784,225
2024-02-28 $57.34 $57.43 $57.03 $57.20 $57.20 853,500
2024-02-27 $57.34 $57.56 $57.11 $57.49 $57.49 743,429
2024-02-26 $57.92 $58.03 $57.31 $57.35 $57.35 1,741,853
2024-02-23 $57.83 $58.20 $57.63 $58.01 $58.01 917,873
2024-02-22 $57.48 $58.00 $57.28 $57.92 $57.92 1,250,821
2024-02-21 $57.02 $57.42 $56.72 $57.38 $57.38 618,179
2024-02-20 $56.96 $57.30 $56.66 $57.15 $57.15 1,852,954
2024-02-16 $56.66 $57.42 $56.61 $56.81 $56.81 1,193,794
2024-02-15 $56.50 $56.98 $56.43 $56.87 $56.87 700,322
2024-02-14 $56.18 $56.34 $55.94 $56.29 $56.29 691,050
2024-02-13 $56.19 $56.54 $55.69 $56.06 $56.06 1,173,992
2024-02-12 $56.54 $56.84 $56.35 $56.83 $56.83 952,955
2024-02-09 $56.94 $57.00 $56.45 $56.72 $56.72 690,549
2024-02-08 $56.94 $56.98 $56.49 $56.93 $56.93 1,066,746
2024-02-07 $57.53 $57.64 $57.04 $57.26 $57.26 1,186,761
2024-02-06 $56.51 $57.47 $56.42 $57.40 $57.40 1,004,716
2024-02-05 $56.27 $56.78 $56.24 $56.30 $56.30 1,324,341
2024-02-02 $56.30 $56.65 $55.89 $56.36 $56.36 1,188,237
2024-02-01 $55.87 $56.63 $55.52 $56.57 $56.57 1,390,606
2024-01-31 $56.11 $56.56 $55.82 $55.83 $55.83 1,812,485
2024-01-30 $55.61 $55.75 $55.33 $55.40 $55.40 620,958
2024-01-29 $55.09 $55.83 $54.95 $55.83 $55.83 863,143
2024-01-26 $55.29 $55.40 $54.96 $55.12 $55.12 870,647
2024-01-25 $55.04 $55.26 $54.56 $55.17 $55.17 1,095,242
2024-01-24 $55.44 $55.48 $54.41 $54.43 $54.43 1,853,915
2024-01-23 $55.85 $55.91 $55.01 $55.33 $55.33 1,267,636
2024-01-22 $55.64 $56.21 $55.55 $55.61 $55.61 1,056,292
2024-01-19 $55.34 $55.51 $54.95 $55.40 $55.40 1,159,616
2024-01-18 $55.14 $55.41 $54.82 $55.26 $55.26 1,370,805
2024-01-17 $54.56 $54.86 $54.37 $54.75 $54.75 1,107,079
2024-01-16 $54.95 $55.08 $54.62 $54.96 $54.96 948,500
2024-01-12 $55.72 $56.08 $55.14 $55.24 $55.24 1,011,839
2024-01-11 $55.41 $55.53 $55.01 $55.39 $55.39 1,223,088
2024-01-10 $55.00 $55.57 $54.75 $55.50 $55.50 2,608,616
2024-01-09 $54.19 $55.18 $54.14 $54.59 $54.59 1,293,406
2024-01-08 $53.41 $54.53 $53.41 $54.45 $54.45 1,681,672
2024-01-05 $53.19 $53.56 $52.91 $53.25 $53.25 951,354
2024-01-04 $52.64 $53.34 $52.61 $53.22 $53.22 853,456
2024-01-03 $53.40 $53.46 $52.61 $52.72 $52.72 1,618,646
2024-01-02 $53.63 $54.28 $53.42 $53.63 $53.63 987,931
2023-12-29 $54.09 $54.28 $53.83 $53.97 $53.97 784,611
2023-12-28 $53.97 $54.35 $53.97 $54.12 $54.12 645,585
2023-12-27 $53.89 $54.04 $53.75 $54.03 $54.03 978,032
2023-12-26 $53.65 $54.14 $53.59 $53.95 $53.95 1,482,703
2023-12-22 $53.80 $53.92 $53.39 $53.65 $53.65 1,205,940
2023-12-21 $52.83 $53.61 $52.77 $53.54 $53.54 1,367,062
2023-12-20 $53.20 $53.33 $52.50 $52.50 $52.50 1,391,852
2023-12-19 $53.07 $53.50 $53.02 $53.48 $53.38 947,111
2023-12-18 $52.84 $53.27 $52.71 $53.04 $53.04 1,989,338
2023-12-15 $53.16 $53.23 $52.64 $52.82 $52.82 1,421,997
2023-12-14 $53.16 $53.80 $53.16 $53.40 $53.40 2,288,573
2023-12-13 $51.61 $52.79 $51.49 $52.77 $52.77 1,218,994
2023-12-12 $51.25 $51.82 $50.91 $51.68 $51.68 1,219,343
2023-12-11 $50.61 $51.19 $50.54 $51.11 $51.11 998,475
2023-12-08 $50.63 $50.80 $50.50 $50.65 $50.65 1,027,799
2023-12-07 $50.53 $50.67 $50.34 $50.62 $50.62 1,084,476
2023-12-06 $50.51 $50.71 $50.21 $50.47 $50.47 900,730
2023-12-05 $50.57 $50.61 $50.06 $50.35 $50.35 1,435,636
2023-12-04 $50.62 $51.11 $50.56 $50.80 $50.80 1,336,490
2023-12-01 $49.97 $50.80 $49.90 $50.75 $50.75 1,318,756
2023-11-30 $49.96 $50.20 $49.50 $50.13 $50.13 1,321,164
2023-11-29 $49.75 $50.49 $49.75 $49.92 $49.92 1,062,878
2023-11-28 $49.77 $49.90 $49.47 $49.56 $49.56 2,041,111
2023-11-27 $49.93 $50.24 $49.91 $50.10 $50.10 1,290,957
2023-11-24 $50.01 $50.30 $49.98 $50.22 $50.22 395,031
2023-11-22 $49.93 $50.26 $49.85 $49.98 $49.98 1,728,087
2023-11-21 $49.43 $49.79 $49.34 $49.71 $49.71 1,491,009
2023-11-20 $48.61 $49.39 $48.52 $49.28 $49.28 1,292,245
2023-11-17 $49.03 $49.24 $48.56 $48.67 $48.67 1,749,320
2023-11-16 $48.19 $48.95 $48.19 $48.84 $48.84 2,663,694
2023-11-15 $47.70 $48.47 $47.70 $48.16 $48.16 2,057,840
2023-11-14 $47.23 $47.97 $47.23 $47.67 $47.67 1,887,702
2023-11-13 $46.62 $47.12 $46.13 $46.66 $46.66 3,600,738
2023-11-10 $45.50 $45.82 $45.03 $45.75 $45.75 1,767,099
2023-11-09 $46.29 $46.43 $45.28 $45.35 $45.35 1,609,636
2023-11-08 $46.90 $46.95 $46.17 $46.41 $46.41 1,521,561
2023-11-07 $47.00 $47.18 $46.73 $46.80 $46.80 1,559,522
2023-11-06 $47.26 $47.42 $46.96 $47.13 $47.13 1,258,398
2023-11-03 $47.17 $47.47 $46.96 $47.25 $47.25 1,504,364
2023-11-02 $46.10 $46.77 $46.10 $46.71 $46.71 1,284,088
2023-11-01 $45.22 $46.00 $45.11 $45.86 $45.86 1,870,139
2023-10-31 $44.69 $45.45 $44.69 $45.26 $45.26 1,103,051
2023-10-30 $44.71 $44.85 $43.96 $44.46 $44.46 1,197,783
2023-10-27 $45.15 $45.46 $44.26 $44.48 $44.48 1,573,134
2023-10-26 $44.92 $45.15 $44.58 $44.62 $44.62 1,890,892
2023-10-25 $46.05 $46.05 $45.17 $45.26 $45.26 1,672,186
2023-10-24 $46.04 $46.39 $45.85 $46.20 $46.20 1,855,324
2023-10-23 $46.12 $46.73 $46.04 $46.06 $46.06 1,760,366
2023-10-20 $45.87 $46.52 $45.84 $46.13 $46.13 1,864,250
2023-10-19 $46.46 $46.77 $45.88 $46.18 $46.18 2,175,758
2023-10-18 $46.55 $46.86 $46.03 $46.43 $46.43 2,328,684
2023-10-17 $45.60 $46.66 $45.36 $46.17 $46.17 1,963,117
2023-10-16 $45.62 $46.20 $45.26 $45.84 $45.84 1,699,223
2023-10-13 $44.75 $45.55 $44.66 $45.37 $45.37 2,813,026
2023-10-12 $46.44 $46.50 $44.81 $44.83 $44.83 4,152,795
2023-10-11 $48.36 $48.46 $46.08 $46.39 $46.39 4,231,072
2023-10-10 $47.94 $48.91 $47.74 $48.64 $48.64 994,825
2023-10-09 $47.72 $47.92 $47.36 $47.87 $47.87 654,333
2023-10-06 $47.33 $48.29 $47.16 $48.03 $48.03 983,820
2023-10-05 $47.74 $47.97 $47.12 $47.63 $47.63 822,247
2023-10-04 $47.76 $47.86 $47.15 $47.74 $47.74 1,779,019
2023-10-03 $48.02 $48.15 $47.45 $47.71 $47.71 1,285,473
2023-10-02 $48.38 $48.46 $47.91 $48.27 $48.27 1,817,923
2023-09-29 $49.30 $49.35 $48.42 $48.50 $48.50 1,175,469
2023-09-28 $48.35 $49.16 $48.33 $49.03 $49.03 1,725,176
2023-09-27 $48.41 $48.80 $47.75 $48.19 $48.19 1,229,809
2023-09-26 $48.50 $48.77 $48.23 $48.27 $48.27 1,082,953
2023-09-25 $48.64 $48.90 $48.56 $48.88 $48.76 923,797
2023-09-22 $49.04 $49.23 $48.78 $48.79 $48.67 932,654
2023-09-21 $49.64 $49.64 $48.94 $48.94 $48.82 1,186,335
2023-09-20 $50.79 $50.89 $49.89 $49.93 $49.81 909,243
2023-09-19 $50.45 $50.52 $50.06 $50.45 $50.33 782,788
2023-09-18 $50.42 $50.77 $50.41 $50.46 $50.34 801,462
2023-09-15 $50.88 $51.08 $50.33 $50.49 $50.37 1,542,577
2023-09-14 $51.16 $51.18 $50.74 $50.93 $50.81 900,953
2023-09-13 $50.48 $51.13 $50.44 $50.81 $50.69 849,166
2023-09-12 $51.16 $51.24 $50.67 $50.77 $50.65 960,977
2023-09-11 $50.78 $51.46 $50.62 $51.26 $51.14 982,780
2023-09-08 $51.01 $51.08 $50.43 $50.64 $50.52 880,896
2023-09-07 $51.76 $51.76 $51.05 $51.14 $51.02 1,010,447
2023-09-06 $51.57 $51.96 $51.21 $51.76 $51.64 1,366,506
2023-09-05 $52.51 $52.51 $51.55 $51.57 $51.45 970,504
2023-09-01 $52.88 $52.98 $52.43 $52.59 $52.59 671,765
2023-08-31 $53.21 $53.33 $52.50 $52.50 $52.50 1,428,650
2023-08-30 $52.90 $53.44 $52.86 $53.15 $53.15 817,309
2023-08-29 $51.92 $52.82 $51.92 $52.78 $52.78 677,060
2023-08-28 $52.04 $52.33 $51.65 $51.89 $51.89 1,173,832
2023-08-25 $51.41 $51.89 $51.13 $51.74 $51.74 823,900
2023-08-24 $51.97 $52.20 $51.24 $51.25 $51.25 953,384
2023-08-23 $52.04 $52.36 $51.83 $51.99 $51.99 608,287
2023-08-22 $51.59 $51.82 $51.52 $51.66 $51.66 709,169
2023-08-21 $51.55 $51.75 $51.31 $51.52 $51.52 639,591
2023-08-18 $51.67 $51.80 $51.38 $51.55 $51.55 878,190
2023-08-17 $52.40 $52.44 $51.79 $51.84 $51.84 1,013,237
2023-08-16 $52.94 $53.09 $52.30 $52.34 $52.34 1,099,488
2023-08-15 $53.24 $53.46 $53.04 $53.08 $53.08 560,546
2023-08-14 $53.14 $53.43 $53.11 $53.42 $53.42 532,051
2023-08-11 $52.94 $53.32 $52.79 $53.26 $53.26 554,344
2023-08-10 $53.53 $53.95 $53.13 $53.17 $53.17 1,223,941
2023-08-09 $53.37 $53.77 $53.22 $53.28 $53.28 899,010
2023-08-08 $54.01 $54.15 $52.80 $53.43 $53.43 2,031,700
2023-08-07 $54.28 $54.56 $54.20 $54.34 $54.34 1,121,389
2023-08-04 $54.40 $54.67 $54.04 $54.11 $54.11 1,076,126
2023-08-03 $54.74 $54.85 $54.39 $54.44 $54.44 1,084,376
2023-08-02 $55.29 $55.58 $54.88 $54.99 $54.99 1,306,418
2023-08-01 $55.60 $55.98 $55.45 $55.68 $55.68 711,074
2023-07-31 $56.80 $56.83 $55.93 $56.11 $56.11 592,333
2023-07-28 $56.96 $57.15 $56.60 $56.83 $56.83 766,942
2023-07-27 $57.93 $57.95 $56.57 $56.62 $56.62 1,374,647
2023-07-26 $57.06 $57.82 $57.06 $57.76 $57.76 1,005,015
2023-07-25 $56.88 $57.63 $56.77 $57.50 $57.50 978,886
2023-07-24 $57.66 $57.89 $57.33 $57.40 $57.40 865,056
2023-07-21 $57.08 $57.81 $56.79 $57.59 $57.59 1,802,115
2023-07-20 $56.60 $57.28 $56.60 $57.07 $57.07 894,522
2023-07-19 $56.52 $56.96 $56.29 $56.36 $56.36 777,025
2023-07-18 $56.22 $56.48 $55.80 $56.44 $56.44 1,136,385
2023-07-17 $56.68 $56.76 $56.29 $56.51 $56.51 712,725
2023-07-14 $56.66 $57.04 $56.57 $56.84 $56.84 641,995
2023-07-13 $56.56 $56.70 $56.34 $56.53 $56.53 725,078
2023-07-12 $56.21 $56.45 $56.10 $56.28 $56.28 1,071,592
2023-07-11 $55.69 $56.04 $55.55 $55.89 $55.89 729,583
2023-07-10 $55.06 $55.82 $55.06 $55.73 $55.73 754,405
2023-07-07 $54.96 $55.38 $54.88 $55.02 $55.02 920,154
2023-07-06 $55.07 $55.29 $54.80 $55.15 $55.15 1,588,872
2023-07-05 $55.48 $55.68 $55.30 $55.56 $55.56 1,326,952
2023-07-03 $56.16 $56.16 $55.46 $55.68 $55.68 588,978
2023-06-30 $56.12 $56.65 $56.12 $56.46 $56.46 488,286
2023-06-29 $55.23 $55.74 $55.17 $55.72 $55.72 742,885
2023-06-28 $55.21 $55.45 $55.13 $55.32 $55.32 583,347
2023-06-27 $55.51 $55.51 $54.71 $55.21 $55.21 1,358,906
2023-06-26 $55.49 $55.65 $54.84 $55.33 $55.33 997,101
2023-06-23 $55.60 $55.83 $55.43 $55.58 $55.58 594,491
2023-06-22 $55.59 $55.96 $55.46 $55.84 $55.84 570,240
2023-06-21 $55.67 $55.71 $55.33 $55.53 $55.53 696,682
2023-06-20 $55.12 $56.02 $55.01 $55.81 $55.81 2,072,867
2023-06-16 $55.92 $56.35 $55.84 $55.98 $55.98 1,134,680
2023-06-15 $54.84 $55.82 $54.76 $55.70 $55.70 1,240,550
2023-06-14 $55.20 $55.54 $54.69 $54.85 $54.85 1,867,277
2023-06-13 $53.91 $54.30 $53.83 $54.21 $54.21 660,423
2023-06-12 $53.51 $53.88 $53.38 $53.82 $53.82 448,687
2023-06-09 $53.32 $53.56 $53.13 $53.47 $53.47 746,573
2023-06-08 $53.24 $53.36 $53.05 $53.23 $53.23 709,452
2023-06-07 $53.70 $53.81 $53.18 $53.40 $53.40 1,603,152
2023-06-06 $54.12 $54.26 $53.53 $53.79 $53.74 1,020,848
2023-06-05 $54.05 $54.34 $53.89 $54.11 $54.11 596,959
2023-06-02 $53.86 $54.17 $53.64 $54.03 $54.03 1,445,045
2023-06-01 $53.01 $53.63 $52.66 $53.54 $53.54 701,315
2023-05-31 $52.56 $53.04 $52.14 $52.91 $52.91 1,070,919
2023-05-30 $52.97 $53.42 $52.58 $52.68 $52.68 1,257,698
2023-05-26 $53.15 $53.47 $52.92 $53.05 $53.05 740,441
2023-05-25 $53.25 $53.27 $52.66 $53.08 $53.08 1,570,335
2023-05-24 $53.58 $53.81 $53.20 $53.55 $53.55 2,797,001
2023-05-23 $55.21 $55.33 $53.84 $54.04 $54.04 842,991
2023-05-22 $55.35 $55.93 $55.35 $55.53 $55.53 956,739
2023-05-19 $55.38 $55.90 $55.23 $55.39 $55.39 1,150,437
2023-05-18 $55.08 $55.38 $54.88 $55.29 $55.29 664,843
2023-05-17 $55.53 $55.58 $54.65 $55.20 $55.20 717,190
2023-05-16 $55.37 $55.54 $55.25 $55.34 $55.34 550,709
2023-05-15 $55.70 $55.76 $55.42 $55.62 $55.62 641,490
2023-05-12 $55.67 $55.73 $55.31 $55.60 $55.60 634,430
2023-05-11 $55.56 $55.79 $55.32 $55.60 $55.60 1,575,395
2023-05-10 $55.83 $55.89 $55.29 $55.68 $55.68 704,035
2023-05-09 $55.64 $55.75 $55.31 $55.49 $55.49 525,347
2023-05-08 $56.12 $56.12 $55.81 $56.06 $56.06 512,504
2023-05-05 $56.13 $56.28 $55.76 $56.15 $56.15 514,512
2023-05-04 $56.22 $56.26 $55.65 $55.81 $55.81 1,037,728
2023-05-03 $56.27 $57.16 $56.27 $56.52 $56.52 1,383,688
2023-05-02 $56.37 $56.74 $55.82 $56.20 $56.20 1,089,850
2023-05-01 $56.72 $56.97 $56.56 $56.70 $56.70 978,006
2023-04-28 $56.09 $57.01 $56.04 $56.77 $56.77 1,335,575
2023-04-27 $55.82 $56.26 $55.45 $56.19 $56.19 1,346,975
2023-04-26 $55.70 $55.97 $55.28 $55.73 $55.73 1,513,081
2023-04-25 $56.79 $56.94 $56.02 $56.13 $56.13 1,011,876
2023-04-24 $56.95 $57.25 $56.91 $57.17 $57.17 1,001,334
2023-04-21 $56.52 $56.96 $56.47 $56.82 $56.82 1,372,429
2023-04-20 $56.42 $56.58 $56.08 $56.26 $56.26 1,041,841
2023-04-19 $55.60 $56.88 $55.58 $56.77 $56.77 2,679,100
2023-04-18 $55.62 $55.70 $55.08 $55.20 $55.20 570,808
2023-04-17 $55.24 $55.45 $55.08 $55.41 $55.41 548,072
2023-04-14 $55.22 $55.43 $54.91 $55.15 $55.15 624,467
2023-04-13 $54.69 $55.36 $54.67 $55.34 $55.34 750,251
2023-04-12 $54.94 $55.19 $54.45 $54.50 $54.50 789,825
2023-04-11 $54.36 $54.81 $54.36 $54.56 $54.56 827,556
2023-04-10 $54.05 $54.21 $53.63 $54.18 $54.18 317,224
2023-04-06 $54.34 $54.42 $53.98 $54.27 $54.27 506,389
2023-04-05 $53.91 $54.34 $53.85 $54.28 $54.28 606,110
2023-04-04 $53.78 $54.30 $53.78 $53.97 $53.97 623,968
2023-04-03 $53.78 $53.83 $53.25 $53.69 $53.69 677,975
2023-03-31 $53.29 $54.06 $53.29 $53.98 $53.98 620,373
2023-03-30 $53.12 $53.20 $52.87 $53.14 $53.14 580,712
2023-03-29 $52.61 $52.79 $52.46 $52.72 $52.72 463,291
2023-03-28 $52.61 $52.84 $52.20 $52.38 $52.38 508,241
2023-03-27 $52.82 $53.33 $52.74 $52.80 $52.80 754,867
2023-03-24 $51.67 $52.60 $51.61 $52.52 $52.52 526,546
2023-03-23 $52.22 $52.61 $51.57 $51.87 $51.87 744,807
2023-03-22 $52.89 $53.32 $51.98 $51.98 $51.96 800,459
2023-03-21 $52.42 $52.99 $52.38 $52.89 $52.87 728,075
2023-03-20 $51.63 $52.26 $51.55 $52.17 $52.17 712,561
2023-03-17 $52.08 $52.28 $51.40 $51.55 $51.55 1,026,099
2023-03-16 $51.05 $52.41 $51.05 $52.32 $52.32 1,113,663
2023-03-15 $51.21 $51.55 $50.77 $51.50 $51.50 1,644,850
2023-03-14 $51.72 $52.11 $51.33 $51.94 $51.94 1,376,252
2023-03-13 $50.17 $51.61 $50.13 $51.03 $51.03 1,942,436
2023-03-10 $51.30 $51.46 $50.10 $50.46 $50.46 1,608,500
2023-03-09 $51.89 $52.39 $51.28 $51.39 $51.39 879,578
2023-03-08 $51.77 $52.05 $51.54 $51.80 $51.80 769,179
2023-03-07 $52.79 $52.97 $51.84 $51.89 $51.89 922,038
2023-03-06 $53.30 $53.46 $52.66 $52.78 $52.78 635,557
2023-03-03 $52.68 $53.52 $52.67 $53.47 $53.47 561,599
2023-03-02 $51.45 $52.66 $51.44 $52.54 $52.54 505,344
2023-03-01 $51.83 $51.92 $51.47 $51.77 $51.77 597,307
2023-02-28 $51.84 $52.39 $51.76 $51.99 $51.99 470,138
2023-02-27 $52.17 $52.53 $51.77 $51.86 $51.86 660,977
2023-02-24 $52.05 $52.21 $51.68 $51.94 $51.94 552,265
2023-02-23 $52.65 $52.82 $52.12 $52.65 $52.65 504,242
2023-02-22 $52.62 $52.89 $52.20 $52.46 $52.46 842,508
2023-02-21 $52.99 $53.15 $52.42 $52.58 $52.58 809,925
2023-02-17 $53.29 $53.69 $53.14 $53.58 $53.58 655,321
2023-02-16 $53.35 $54.03 $53.22 $53.43 $53.43 602,971
2023-02-15 $53.59 $54.11 $53.50 $54.07 $54.07 530,853
2023-02-14 $54.14 $54.43 $53.43 $53.81 $53.81 556,483
2023-02-13 $53.94 $54.32 $53.90 $54.23 $54.23 367,222
2023-02-10 $53.59 $54.06 $53.45 $53.86 $53.86 741,088
2023-02-09 $54.89 $54.93 $53.44 $53.62 $53.62 907,324
2023-02-08 $55.24 $55.55 $54.78 $54.88 $54.88 449,539
2023-02-07 $54.45 $55.68 $54.28 $55.48 $55.48 580,136
2023-02-06 $55.29 $55.38 $54.61 $54.73 $54.73 645,315
2023-02-03 $55.72 $56.09 $55.34 $55.63 $55.63 546,031
2023-02-02 $55.39 $56.16 $55.25 $56.06 $56.06 1,022,540
2023-02-01 $54.48 $55.58 $54.20 $55.27 $55.27 1,045,449
2023-01-31 $53.42 $54.00 $53.29 $54.00 $54.00 636,288
2023-01-30 $53.72 $54.03 $53.36 $53.41 $53.41 508,625
2023-01-27 $54.01 $54.34 $53.71 $54.06 $54.06 591,242
2023-01-26 $54.01 $54.24 $53.62 $54.14 $54.14 518,017
2023-01-25 $53.41 $53.85 $53.10 $53.82 $53.82 802,030
2023-01-24 $54.60 $54.72 $54.05 $54.14 $54.14 998,725
2023-01-23 $54.52 $55.43 $54.52 $55.12 $55.12 1,251,634
2023-01-20 $54.04 $54.62 $53.77 $54.54 $54.54 2,806,124
2023-01-19 $53.35 $54.05 $53.31 $53.80 $53.80 517,896
2023-01-18 $54.62 $54.85 $53.67 $53.74 $53.74 708,487
2023-01-17 $54.33 $54.63 $54.17 $54.47 $54.47 683,966
2023-01-13 $53.61 $54.52 $53.61 $54.48 $54.48 433,941
2023-01-12 $54.04 $54.21 $53.44 $53.96 $53.96 579,448
2023-01-11 $54.15 $54.39 $53.61 $54.12 $54.12 884,985
2023-01-10 $52.98 $54.11 $52.98 $54.06 $54.06 780,465
2023-01-09 $53.57 $53.77 $52.89 $52.95 $52.95 708,006
2023-01-06 $53.62 $53.63 $52.24 $53.38 $53.38 645,106
2023-01-05 $53.47 $53.69 $52.96 $53.30 $53.30 874,008
2023-01-04 $52.99 $53.79 $52.95 $53.63 $53.63 845,098
2023-01-03 $52.90 $53.37 $52.16 $52.62 $52.62 663,075
2022-12-30 $52.41 $52.64 $51.97 $52.57 $52.57 557,195
2022-12-29 $52.10 $53.16 $51.95 $52.83 $52.83 413,382
2022-12-28 $52.22 $52.72 $51.70 $51.71 $51.71 2,003,639
2022-12-27 $52.02 $52.38 $51.57 $52.13 $52.13 1,881,953
2022-12-23 $52.00 $52.27 $51.73 $52.10 $52.10 361,872
2022-12-22 $51.96 $52.22 $51.29 $52.21 $52.21 539,728
2022-12-21 $51.79 $52.55 $51.78 $52.31 $52.31 485,678
2022-12-20 $51.35 $51.69 $50.98 $51.53 $51.53 419,717
2022-12-19 $51.60 $51.74 $51.16 $51.40 $51.40 516,950
2022-12-16 $52.18 $52.24 $51.42 $51.70 $51.70 1,078,896
2022-12-15 $53.24 $53.40 $52.51 $52.60 $52.60 548,326
2022-12-14 $54.09 $54.72 $53.56 $53.95 $53.95 685,035
2022-12-13 $54.60 $55.06 $53.99 $54.28 $54.28 787,040
2022-12-12 $52.97 $53.58 $52.97 $53.55 $53.48 594,225
2022-12-09 $53.01 $53.45 $52.87 $52.90 $52.83 508,695
2022-12-08 $52.62 $53.44 $52.39 $53.25 $53.18 713,951
2022-12-07 $51.83 $52.50 $51.80 $52.38 $52.31 575,967
2022-12-06 $52.33 $52.44 $51.56 $51.85 $51.78 513,716
2022-12-05 $53.17 $53.17 $52.45 $52.54 $52.47 469,100
2022-12-02 $52.92 $53.72 $52.75 $53.63 $53.56 500,360
2022-12-01 $53.36 $53.85 $53.14 $53.64 $53.57 619,921
2022-11-30 $51.48 $53.07 $51.27 $53.05 $52.98 580,817
2022-11-29 $51.27 $51.57 $51.14 $51.42 $51.35 561,883
2022-11-28 $51.95 $52.25 $51.30 $51.42 $51.35 668,073
2022-11-25 $52.26 $52.38 $52.14 $52.32 $52.32 201,898
2022-11-23 $51.63 $52.27 $51.59 $52.15 $52.15 614,631
2022-11-22 $51.29 $51.64 $50.86 $51.59 $51.59 494,619
2022-11-21 $51.06 $51.84 $51.06 $51.40 $51.40 421,114
2022-11-18 $51.25 $51.54 $50.95 $51.31 $51.31 764,096
2022-11-17 $50.90 $50.96 $50.31 $50.69 $50.69 776,589
2022-11-16 $51.86 $52.16 $51.33 $51.48 $51.48 473,314
2022-11-15 $51.84 $52.21 $51.36 $51.86 $51.86 750,822
2022-11-14 $51.73 $51.90 $51.14 $51.14 $51.14 1,317,439
2022-11-11 $51.45 $52.28 $51.25 $51.89 $51.89 924,040
2022-11-10 $50.10 $51.29 $50.10 $51.20 $51.20 1,620,611
2022-11-09 $48.69 $49.29 $48.34 $48.41 $48.41 779,961
2022-11-08 $49.15 $49.54 $48.45 $48.89 $48.89 1,169,396
2022-11-07 $49.30 $49.49 $49.01 $49.34 $49.34 629,946
2022-11-04 $48.89 $49.06 $48.07 $49.04 $49.04 662,035
2022-11-03 $48.55 $48.68 $47.76 $48.23 $48.23 760,113
2022-11-02 $50.52 $51.08 $49.10 $49.13 $49.13 1,068,056
2022-11-01 $50.73 $51.20 $50.18 $50.68 $50.68 846,083
2022-10-31 $49.73 $50.34 $49.71 $50.21 $50.21 594,514
2022-10-28 $49.26 $50.15 $49.04 $50.00 $50.00 678,551
2022-10-27 $50.01 $50.01 $49.25 $49.40 $49.40 1,095,640
2022-10-26 $49.31 $50.78 $49.31 $49.91 $49.91 569,611
2022-10-25 $48.71 $49.61 $48.71 $49.56 $49.56 747,075
2022-10-24 $48.22 $48.79 $48.06 $48.65 $48.65 697,079
2022-10-21 $47.16 $48.10 $46.51 $48.02 $48.02 882,570
2022-10-20 $47.99 $48.39 $47.28 $47.29 $47.29 620,253
2022-10-19 $48.90 $48.95 $47.59 $48.20 $48.20 693,462
2022-10-18 $50.03 $50.33 $49.03 $49.28 $49.28 1,109,898
2022-10-17 $48.12 $48.99 $48.12 $48.82 $48.82 567,720
2022-10-14 $48.87 $49.28 $47.44 $47.56 $47.56 597,555
2022-10-13 $46.41 $48.92 $46.21 $48.52 $48.52 1,143,396
2022-10-12 $47.72 $47.84 $47.28 $47.34 $47.34 721,527
2022-10-11 $47.59 $48.26 $47.03 $47.68 $47.68 802,840
2022-10-10 $48.74 $48.80 $47.61 $47.78 $47.78 594,844
2022-10-07 $49.37 $49.62 $48.30 $48.56 $48.56 630,382
2022-10-06 $50.02 $50.33 $49.51 $49.72 $49.72 1,388,380
2022-10-05 $49.61 $50.52 $49.40 $50.26 $50.26 759,874
2022-10-04 $49.22 $50.11 $49.17 $50.10 $50.10 1,071,077
2022-10-03 $47.54 $48.79 $47.29 $48.53 $48.53 898,798
2022-09-30 $47.92 $48.66 $47.09 $47.18 $47.18 547,870
2022-09-29 $47.66 $48.06 $47.27 $47.82 $47.82 1,021,504
2022-09-28 $47.22 $48.32 $47.11 $48.05 $48.05 1,248,610
2022-09-27 $47.83 $48.00 $46.77 $47.07 $47.07 907,660
2022-09-26 $47.68 $48.07 $47.15 $47.51 $47.51 804,293
2022-09-23 $47.92 $48.10 $47.30 $48.07 $47.96 1,082,646
2022-09-22 $48.84 $49.00 $48.17 $48.29 $48.18 860,812
2022-09-21 $50.21 $50.63 $49.05 $49.08 $48.97 846,176
2022-09-20 $50.42 $50.42 $49.67 $50.08 $49.96 950,387
2022-09-19 $50.78 $50.92 $50.01 $50.87 $50.75 698,299
2022-09-16 $51.60 $51.62 $50.91 $51.28 $51.28 1,070,319
2022-09-15 $52.35 $53.14 $52.00 $52.09 $52.09 681,118
2022-09-14 $52.40 $52.82 $51.98 $52.39 $52.39 519,220
2022-09-13 $52.90 $53.07 $52.27 $52.31 $52.31 909,574
2022-09-12 $53.62 $54.20 $53.58 $54.15 $54.15 637,890
2022-09-09 $52.86 $53.71 $52.76 $53.49 $53.49 465,270
2022-09-08 $51.15 $52.68 $51.09 $52.65 $52.65 705,959
2022-09-07 $50.05 $51.60 $50.05 $51.48 $51.48 517,276
2022-09-06 $50.36 $50.58 $49.86 $50.08 $50.08 654,770
2022-09-02 $51.30 $51.44 $49.96 $50.23 $50.23 853,387
2022-09-01 $50.25 $50.96 $49.80 $50.90 $50.90 767,369
2022-08-31 $50.85 $51.48 $50.53 $50.53 $50.53 427,993
2022-08-30 $51.13 $51.25 $50.44 $50.61 $50.61 660,000
2022-08-29 $50.94 $51.29 $50.70 $50.93 $50.93 834,387
2022-08-26 $53.39 $53.44 $51.25 $51.30 $51.30 735,690
2022-08-25 $52.74 $53.46 $52.51 $53.43 $53.43 1,100,712
2022-08-24 $52.10 $52.63 $51.94 $52.40 $52.40 708,427
2022-08-23 $52.57 $52.57 $51.83 $52.14 $52.14 637,775
2022-08-22 $53.39 $53.57 $52.62 $52.76 $52.76 834,664
2022-08-19 $54.29 $54.52 $53.77 $53.95 $53.95 916,596
2022-08-18 $54.68 $54.70 $53.99 $54.49 $54.49 430,409
2022-08-17 $54.96 $55.05 $54.46 $54.58 $54.58 885,175
2022-08-16 $55.31 $55.45 $54.85 $55.27 $55.27 838,269
2022-08-15 $55.22 $55.73 $55.10 $55.56 $55.56 637,203
2022-08-12 $54.91 $55.42 $54.66 $55.36 $55.36 740,084
2022-08-11 $55.00 $55.65 $54.61 $54.68 $54.68 664,023
2022-08-10 $54.30 $54.73 $54.06 $54.71 $54.71 562,374
2022-08-09 $54.16 $54.29 $53.35 $53.44 $53.44 1,009,075
2022-08-08 $54.46 $54.90 $54.11 $54.26 $54.26 714,903
2022-08-05 $53.66 $54.33 $53.48 $54.30 $54.30 865,334
2022-08-04 $54.29 $54.39 $53.87 $54.10 $54.10 700,643
2022-08-03 $54.22 $54.47 $53.79 $54.21 $54.21 1,236,590
2022-08-02 $53.74 $54.66 $53.56 $53.89 $53.89 818,099
2022-08-01 $53.35 $53.95 $53.27 $53.68 $53.68 1,248,245
2022-07-29 $53.99 $54.17 $53.52 $53.74 $53.74 968,747
2022-07-28 $53.74 $54.54 $52.92 $54.25 $54.25 780,004
2022-07-27 $53.22 $53.98 $53.06 $53.72 $53.72 1,080,597
2022-07-26 $52.47 $52.92 $52.28 $52.70 $52.70 786,097
2022-07-25 $52.35 $52.51 $52.02 $52.42 $52.42 489,121
2022-07-22 $53.02 $53.29 $51.98 $52.36 $52.36 2,251,358
2022-07-21 $52.05 $53.10 $51.93 $53.07 $53.07 2,691,320
2022-07-20 $51.34 $51.91 $51.13 $51.52 $51.52 822,754
2022-07-19 $50.56 $51.48 $50.46 $51.41 $51.41 500,847
2022-07-18 $51.20 $51.22 $49.80 $49.98 $49.98 794,225
2022-07-15 $50.64 $51.09 $50.32 $51.01 $51.01 912,449
2022-07-14 $49.39 $49.94 $48.96 $49.87 $49.87 718,748
2022-07-13 $49.62 $50.20 $49.36 $49.91 $49.91 1,090,999
2022-07-12 $51.14 $51.59 $50.15 $50.37 $50.37 857,216
2022-07-11 $51.27 $51.58 $50.88 $51.28 $51.28 1,717,165
2022-07-08 $51.54 $52.13 $51.36 $51.66 $51.66 426,257
2022-07-07 $51.40 $51.77 $51.18 $51.73 $51.73 545,902
2022-07-06 $51.32 $51.69 $51.09 $51.35 $51.35 746,718
2022-07-05 $50.72 $51.36 $50.04 $51.36 $51.36 752,028
2022-07-01 $50.46 $51.49 $50.08 $51.39 $51.39 1,079,876
2022-06-30 $50.25 $50.84 $49.87 $50.44 $50.44 803,582
2022-06-29 $50.33 $50.92 $49.89 $50.78 $50.78 612,040
2022-06-28 $51.45 $51.68 $50.28 $50.31 $50.31 771,663
2022-06-27 $51.38 $51.54 $50.96 $51.23 $51.23 1,047,478
2022-06-24 $50.56 $51.34 $50.22 $51.34 $51.34 1,119,245
2022-06-23 $49.11 $50.27 $49.11 $50.17 $50.17 1,781,178
2022-06-22 $47.93 $49.47 $47.89 $49.01 $49.01 889,966
2022-06-21 $48.44 $48.63 $48.20 $48.45 $48.45 1,428,348
2022-06-17 $47.93 $48.60 $47.72 $47.75 $47.75 1,212,010
2022-06-16 $47.79 $47.91 $47.24 $47.65 $47.65 1,437,357
2022-06-15 $48.79 $49.58 $48.07 $48.89 $48.89 1,644,428
2022-06-14 $49.33 $49.33 $47.82 $48.27 $48.27 1,562,252
2022-06-13 $49.95 $50.25 $49.07 $49.30 $49.30 1,625,100
2022-06-10 $51.13 $51.66 $50.78 $51.17 $51.17 1,113,726
2022-06-09 $53.06 $53.11 $51.96 $51.96 $51.96 734,468
2022-06-08 $53.66 $53.90 $53.27 $53.34 $53.29 784,617
2022-06-07 $52.98 $54.03 $52.98 $53.93 $53.88 847,825
2022-06-06 $53.80 $54.03 $53.16 $53.31 $53.26 791,990
2022-06-03 $54.19 $54.19 $53.30 $53.38 $53.33 566,358
2022-06-02 $53.14 $54.64 $52.56 $54.60 $54.55 983,472
2022-06-01 $54.62 $54.74 $52.66 $53.13 $53.08 1,341,090
2022-05-31 $54.27 $54.79 $53.93 $54.43 $54.38 1,152,593
2022-05-27 $53.74 $54.78 $53.74 $54.77 $54.72 985,496
2022-05-26 $53.04 $53.70 $52.77 $53.40 $53.35 906,387
2022-05-25 $53.20 $53.68 $52.56 $53.18 $53.13 1,186,645
2022-05-24 $53.47 $53.64 $52.79 $53.36 $53.31 1,072,411
2022-05-23 $53.73 $53.91 $53.11 $53.85 $53.80 1,127,590
2022-05-20 $53.55 $53.74 $52.15 $53.26 $53.21 1,738,666
2022-05-19 $52.39 $53.43 $52.11 $53.03 $52.98 1,260,889
2022-05-18 $53.63 $53.77 $52.59 $52.76 $52.71 1,058,431
2022-05-17 $53.66 $54.22 $53.46 $54.21 $54.16 1,184,260
2022-05-16 $52.58 $53.09 $52.23 $52.73 $52.68 1,057,618
2022-05-13 $51.98 $53.06 $51.98 $52.78 $52.73 1,426,954
2022-05-12 $50.46 $51.52 $50.33 $51.34 $51.29 2,403,850
2022-05-11 $51.25 $52.27 $50.73 $50.78 $50.73 2,218,495
2022-05-10 $51.76 $52.23 $50.54 $51.35 $51.30 2,046,789
2022-05-09 $52.95 $52.98 $50.82 $51.07 $51.02 3,332,357
2022-05-06 $54.42 $54.44 $53.08 $53.76 $53.71 2,400,714
2022-05-05 $55.92 $56.10 $54.15 $54.76 $54.71 1,185,360
2022-05-04 $54.65 $56.57 $54.14 $56.34 $56.29 1,334,356
2022-05-03 $55.01 $55.51 $54.74 $54.97 $54.92 985,516
2022-05-02 $55.00 $55.57 $53.74 $54.85 $54.80 1,312,430
2022-04-29 $56.10 $56.60 $54.93 $55.02 $54.97 1,473,739
2022-04-28 $56.40 $56.66 $55.53 $56.42 $56.37 1,339,354
2022-04-27 $56.00 $56.65 $55.45 $55.57 $55.52 4,022,010
2022-04-26 $57.40 $57.50 $55.95 $55.99 $55.94 1,530,985
2022-04-25 $57.31 $58.03 $56.84 $57.95 $57.90 1,492,592
2022-04-22 $60.29 $60.37 $57.74 $57.79 $57.74 2,255,662
2022-04-21 $62.22 $62.45 $60.74 $60.82 $60.76 1,448,261
2022-04-20 $60.71 $62.26 $60.51 $61.86 $61.80 1,710,231
2022-04-19 $58.93 $60.58 $58.93 $60.50 $60.44 1,651,705
2022-04-18 $59.34 $59.59 $58.51 $58.79 $58.74 1,200,802
2022-04-14 $60.50 $60.59 $59.46 $59.52 $59.46 1,191,853
2022-04-13 $59.59 $60.44 $59.44 $60.34 $60.28 964,148
2022-04-12 $60.62 $61.02 $59.42 $59.72 $59.66 1,010,914
2022-04-11 $61.71 $61.72 $60.34 $60.42 $60.36 1,256,058
2022-04-08 $62.24 $62.55 $61.82 $62.08 $62.02 1,171,770
2022-04-07 $60.80 $62.48 $60.62 $62.20 $62.14 1,010,131
2022-04-06 $60.32 $61.11 $59.73 $61.00 $60.94 1,698,735
2022-04-05 $60.96 $61.61 $60.77 $60.93 $60.87 1,021,607
2022-04-04 $61.64 $61.66 $60.70 $61.05 $60.99 1,306,081
2022-04-01 $61.27 $61.81 $61.03 $61.74 $61.68 960,376
2022-03-31 $61.40 $61.84 $60.91 $60.96 $60.90 634,958
2022-03-30 $61.45 $61.74 $61.16 $61.47 $61.41 753,798
2022-03-29 $61.06 $61.59 $61.03 $61.53 $61.47 1,387,733
2022-03-28 $59.72 $60.49 $59.58 $60.47 $60.41 1,015,185
2022-03-25 $59.51 $59.74 $59.09 $59.65 $59.59 856,981
2022-03-24 $58.63 $59.19 $58.31 $59.16 $59.11 1,195,651
2022-03-23 $59.91 $59.91 $58.27 $58.40 $58.34 1,353,725
2022-03-22 $60.27 $60.72 $60.08 $60.36 $60.30 1,645,325
2022-03-21 $60.26 $60.67 $59.78 $60.18 $60.12 1,070,220
2022-03-18 $59.77 $60.65 $59.50 $60.55 $60.49 750,254
2022-03-17 $58.48 $59.78 $58.45 $59.77 $59.71 817,353
2022-03-16 $57.66 $58.67 $57.34 $58.67 $58.61 1,151,167
2022-03-15 $56.36 $57.20 $56.31 $57.10 $57.04 1,030,292
2022-03-14 $56.13 $57.17 $55.73 $55.84 $55.78 986,005
2022-03-11 $57.64 $57.65 $55.96 $56.00 $55.94 1,317,305
2022-03-10 $56.86 $57.26 $56.56 $57.13 $57.07 937,768
2022-03-09 $57.60 $57.90 $57.11 $57.66 $57.60 1,257,086
2022-03-08 $57.96 $58.02 $56.38 $56.38 $56.32 1,801,126
2022-03-07 $59.41 $59.56 $57.92 $58.22 $58.16 1,463,471
2022-03-04 $59.27 $59.76 $58.60 $59.69 $59.63 1,447,596
2022-03-03 $60.08 $60.41 $59.34 $59.73 $59.67 1,333,663
2022-03-02 $59.04 $60.06 $58.97 $59.69 $59.63 1,332,656
2022-03-01 $59.00 $59.48 $58.38 $58.77 $58.71 1,490,531
2022-02-28 $58.86 $59.49 $58.53 $59.20 $59.14 1,260,187
2022-02-25 $58.28 $59.69 $58.02 $59.64 $59.58 2,183,682
2022-02-24 $55.60 $58.31 $55.46 $58.20 $58.14 3,503,410
2022-02-23 $57.34 $57.71 $56.68 $56.76 $56.70 1,828,647
2022-02-22 $56.37 $57.65 $56.37 $57.04 $56.98 2,370,664
2022-02-18 $57.38 $57.52 $56.35 $56.66 $56.60 1,536,608
2022-02-17 $58.51 $58.52 $57.36 $57.37 $57.31 1,071,836
2022-02-16 $58.96 $59.11 $57.92 $58.95 $58.89 2,599,748
2022-02-15 $59.13 $59.57 $58.85 $59.24 $59.18 783,941
2022-02-14 $59.00 $59.24 $57.99 $58.35 $58.29 1,260,024
2022-02-11 $60.39 $60.79 $58.97 $59.10 $59.04 1,640,465
2022-02-10 $60.41 $61.25 $60.08 $60.36 $60.30 1,472,209
2022-02-09 $60.78 $61.47 $60.78 $61.27 $61.21 1,562,924
2022-02-08 $59.27 $60.39 $59.09 $60.23 $60.17 987,563
2022-02-07 $59.82 $60.22 $59.27 $59.41 $59.35 924,667
2022-02-04 $59.51 $60.38 $59.33 $59.90 $59.84 1,129,806
2022-02-03 $59.61 $60.19 $59.46 $59.84 $59.78 1,503,790
2022-02-02 $59.78 $60.29 $59.38 $60.10 $60.04 1,476,822
2022-02-01 $59.24 $59.56 $58.75 $59.41 $59.35 1,362,267
2022-01-31 $57.85 $59.14 $57.85 $59.00 $58.94 1,239,952
2022-01-28 $56.60 $57.88 $55.74 $57.84 $57.78 1,958,581
2022-01-27 $57.47 $57.88 $56.21 $56.40 $56.34 1,656,476
2022-01-26 $58.18 $58.54 $56.71 $57.17 $57.11 1,920,133
2022-01-25 $58.15 $58.60 $57.14 $57.88 $57.82 2,317,509
2022-01-24 $58.24 $59.06 $56.73 $59.00 $58.94 2,704,359
2022-01-21 $59.62 $59.92 $58.97 $59.19 $59.13 1,698,055
2022-01-20 $60.43 $61.48 $59.78 $59.84 $59.78 1,934,781
2022-01-19 $60.39 $61.15 $60.26 $60.28 $60.22 1,405,869
2022-01-18 $60.66 $60.81 $60.12 $60.29 $60.23 2,059,003
2022-01-14 $61.55 $61.85 $60.68 $61.45 $61.39 1,274,259
2022-01-13 $63.30 $63.30 $61.83 $61.95 $61.89 1,463,315
2022-01-12 $63.12 $63.62 $63.00 $63.26 $63.20 2,155,625
2022-01-11 $62.65 $63.15 $62.08 $63.12 $63.06 2,806,598
2022-01-10 $61.75 $62.51 $61.24 $62.49 $62.43 1,580,675
2022-01-07 $62.88 $63.08 $62.15 $62.18 $62.12 1,213,705
2022-01-06 $63.19 $63.78 $62.66 $63.02 $62.96 1,294,602
2022-01-05 $64.26 $64.85 $63.34 $63.35 $63.29 1,187,882
2022-01-04 $65.43 $65.43 $63.99 $64.50 $64.43 1,569,488
2022-01-03 $65.93 $65.93 $64.59 $65.41 $65.34 1,491,784
2021-12-31 $66.11 $66.41 $65.83 $65.85 $65.78 626,153
2021-12-30 $66.01 $66.55 $66.01 $66.23 $66.16 756,084
2021-12-29 $65.80 $66.22 $65.61 $66.08 $66.01 562,079
2021-12-28 $66.42 $66.45 $65.64 $65.77 $65.70 886,645
2021-12-27 $65.75 $66.33 $65.52 $66.32 $66.25 848,383
2021-12-23 $65.45 $65.73 $65.12 $65.53 $65.46 864,184
2021-12-22 $64.11 $65.20 $64.06 $65.18 $65.11 996,438
2021-12-21 $63.21 $64.12 $63.02 $64.06 $63.99 796,442
2021-12-20 $63.18 $63.46 $62.29 $62.89 $62.82 1,500,274
2021-12-17 $63.46 $64.49 $63.21 $63.75 $63.68 1,028,680
2021-12-16 $63.71 $64.21 $63.29 $63.61 $63.54 1,136,774
2021-12-15 $62.86 $63.68 $62.50 $63.65 $63.58 924,903
2021-12-14 $63.89 $63.96 $62.46 $62.86 $62.79 1,150,222
2021-12-13 $63.96 $64.49 $63.86 $64.29 $64.22 1,268,442
2021-12-10 $64.21 $64.54 $63.76 $64.09 $63.95 1,021,467
2021-12-09 $64.37 $64.64 $63.99 $63.99 $63.85 1,165,216
2021-12-08 $63.93 $64.38 $63.67 $64.33 $64.19 923,672
2021-12-07 $63.37 $64.18 $63.24 $63.81 $63.67 1,576,660
2021-12-06 $62.18 $62.67 $61.86 $62.52 $62.38 1,393,049
2021-12-03 $62.59 $62.89 $61.21 $61.87 $61.73 1,392,643
2021-12-02 $61.57 $62.52 $61.39 $62.26 $62.12 1,889,471
2021-12-01 $62.39 $62.91 $61.56 $61.58 $61.44 1,997,856
2021-11-30 $62.99 $63.56 $61.73 $61.78 $61.64 1,341,359
2021-11-29 $63.37 $63.81 $63.04 $63.26 $63.12 2,529,431
2021-11-26 $63.77 $64.50 $62.81 $63.02 $62.88 1,359,187
2021-11-24 $63.15 $63.65 $62.85 $63.60 $63.46 784,068
2021-11-23 $63.69 $63.80 $62.73 $63.24 $63.10 867,508
2021-11-22 $64.81 $64.81 $63.95 $63.95 $63.81 1,129,967
2021-11-19 $65.00 $65.30 $64.66 $64.73 $64.58 606,140
2021-11-18 $65.16 $65.29 $64.61 $64.78 $64.63 684,234
2021-11-17 $65.29 $65.45 $64.82 $65.10 $64.95 944,722
2021-11-16 $64.53 $65.61 $64.49 $65.29 $65.14 1,017,745
2021-11-15 $65.18 $65.24 $64.41 $64.53 $64.39 622,371
2021-11-12 $64.78 $65.02 $64.47 $64.96 $64.81 631,328
2021-11-11 $65.04 $65.04 $64.36 $64.60 $64.45 700,664
2021-11-10 $64.81 $65.32 $64.66 $64.81 $64.66 739,167
2021-11-09 $65.32 $65.33 $64.82 $64.90 $64.75 911,600
2021-11-08 $64.93 $65.35 $64.66 $65.32 $65.17 841,659
2021-11-05 $64.90 $65.33 $64.17 $64.74 $64.59 1,469,878
2021-11-04 $65.85 $65.86 $65.13 $65.54 $65.39 960,159
2021-11-03 $65.65 $65.92 $64.89 $65.83 $65.68 753,118
2021-11-02 $65.57 $65.89 $65.22 $65.65 $65.50 714,957
2021-11-01 $65.62 $65.77 $65.19 $65.49 $65.34 1,200,149
2021-10-29 $64.48 $65.50 $64.08 $65.42 $65.27 819,918
2021-10-28 $64.59 $65.19 $64.34 $64.70 $64.55 1,049,063
2021-10-27 $65.32 $65.46 $64.45 $64.61 $64.46 964,594
2021-10-26 $65.14 $65.27 $64.82 $65.06 $64.91 885,659
2021-10-25 $65.09 $65.27 $64.65 $64.99 $64.84 765,129
2021-10-22 $64.83 $65.17 $64.74 $65.17 $65.02 897,021
2021-10-21 $64.64 $64.82 $63.96 $64.81 $64.66 559,676
2021-10-20 $64.25 $64.68 $64.10 $64.52 $64.38 794,296
2021-10-19 $62.90 $63.90 $62.90 $63.60 $63.46 836,976
2021-10-18 $62.54 $62.58 $61.94 $62.45 $62.31 964,272
2021-10-15 $63.14 $63.17 $62.82 $62.99 $62.85 631,757
2021-10-14 $62.24 $62.93 $62.24 $62.76 $62.62 741,110
2021-10-13 $61.91 $62.28 $61.65 $61.88 $61.74 636,037
2021-10-12 $62.04 $62.29 $61.46 $61.84 $61.70 799,487
2021-10-11 $62.18 $62.57 $61.78 $61.80 $61.66 1,351,628
2021-10-08 $63.16 $63.24 $62.34 $62.45 $62.31 655,881
2021-10-07 $63.02 $63.75 $62.92 $63.03 $62.89 638,230
2021-10-06 $61.91 $62.50 $61.40 $62.47 $62.33 802,332
2021-10-05 $61.95 $62.90 $61.87 $62.20 $62.06 541,698
2021-10-04 $62.69 $62.90 $61.27 $61.66 $61.52 1,705,584
2021-10-01 $62.93 $63.21 $61.74 $63.02 $62.88 1,561,077
2021-09-30 $63.61 $64.12 $62.78 $62.78 $62.64 695,571
2021-09-29 $63.48 $63.88 $63.27 $63.38 $63.24 862,338
2021-09-28 $64.25 $64.25 $62.83 $63.20 $63.06 1,133,997
2021-09-27 $65.83 $65.87 $64.21 $64.71 $64.56 1,347,189
2021-09-24 $66.14 $66.41 $65.87 $66.09 $65.94 471,889
2021-09-23 $66.12 $66.72 $65.94 $66.41 $66.23 674,723
2021-09-22 $65.72 $66.17 $65.35 $65.91 $65.73 817,551
2021-09-21 $65.68 $66.07 $65.41 $65.47 $65.29 921,083
2021-09-20 $65.30 $65.88 $64.65 $65.24 $65.06 1,049,405
2021-09-17 $65.99 $66.36 $65.49 $66.12 $65.94 948,028
2021-09-16 $66.03 $66.10 $65.27 $65.76 $65.58 543,560
2021-09-15 $65.59 $66.21 $65.23 $65.93 $65.75 498,469
2021-09-14 $65.46 $65.91 $65.30 $65.67 $65.49 832,383
2021-09-13 $66.37 $66.46 $64.52 $65.09 $64.92 761,439
2021-09-10 $66.73 $66.85 $66.05 $66.08 $65.90 744,211
2021-09-09 $67.11 $67.28 $66.45 $66.54 $66.36 678,668
2021-09-08 $66.81 $67.29 $66.59 $67.15 $66.97 575,738
2021-09-07 $66.79 $66.88 $66.07 $66.88 $66.70 939,638
2021-09-03 $66.67 $66.89 $66.41 $66.80 $66.62 651,736
2021-09-02 $66.48 $66.92 $66.38 $66.68 $66.50 815,924
2021-09-01 $65.58 $66.17 $65.19 $66.17 $65.99 995,651
2021-08-31 $65.73 $65.73 $65.19 $65.58 $65.40 503,724
2021-08-30 $64.97 $65.73 $64.96 $65.63 $65.45 629,532
2021-08-27 $64.93 $65.30 $64.64 $64.83 $64.66 631,904
2021-08-26 $64.91 $64.95 $64.48 $64.77 $64.60 505,154
2021-08-25 $64.86 $64.90 $64.50 $64.83 $64.66 654,723
2021-08-24 $64.48 $65.12 $64.24 $64.85 $64.68 501,036
2021-08-23 $64.85 $64.91 $64.33 $64.39 $64.22 697,254
2021-08-20 $64.19 $64.75 $64.04 $64.65 $64.48 812,224
2021-08-19 $63.19 $64.52 $63.19 $64.21 $64.04 1,172,350
2021-08-18 $64.72 $64.76 $63.77 $63.84 $63.67 1,393,546
2021-08-17 $63.89 $64.69 $63.87 $64.69 $64.52 593,086
2021-08-16 $63.40 $64.10 $63.29 $64.03 $63.86 625,401
2021-08-13 $63.18 $63.39 $62.97 $63.39 $63.22 571,161
2021-08-12 $62.52 $63.13 $62.30 $63.13 $62.96 861,144
2021-08-11 $62.74 $62.89 $62.25 $62.52 $62.35 1,561,874
2021-08-10 $63.51 $63.64 $62.53 $62.65 $62.48 613,683
2021-08-09 $63.59 $63.79 $63.26 $63.43 $63.26 1,216,337
2021-08-06 $63.68 $63.77 $63.02 $63.53 $63.36 528,053
2021-08-05 $63.51 $63.66 $62.91 $63.61 $63.44 1,703,885
2021-08-04 $63.69 $64.04 $63.28 $63.46 $63.29 624,831
2021-08-03 $63.58 $63.82 $63.22 $63.82 $63.65 1,034,003
2021-08-02 $63.99 $63.99 $63.36 $63.58 $63.41 1,235,815
2021-07-30 $63.21 $63.96 $63.07 $63.66 $63.49 621,559
2021-07-29 $63.17 $63.35 $62.95 $63.26 $63.09 731,113
2021-07-28 $62.69 $63.18 $62.41 $62.97 $62.80 980,568
2021-07-27 $62.30 $62.91 $62.16 $62.68 $62.51 776,217
2021-07-26 $62.63 $62.83 $61.80 $62.23 $62.06 996,088
2021-07-23 $62.17 $62.69 $62.06 $62.67 $62.50 667,019
2021-07-22 $61.47 $61.89 $61.20 $61.84 $61.67 339,945
2021-07-21 $61.63 $61.63 $60.47 $61.23 $61.07 659,785
2021-07-20 $60.55 $61.51 $60.44 $61.29 $61.13 575,637
2021-07-19 $60.58 $60.88 $60.05 $60.41 $60.25 650,668
2021-07-16 $364.83 $367.19 $363.52 $365.68 $60.78 471,876
2021-07-15 $362.46 $363.91 $361.30 $363.23 $60.38 720,264
2021-07-14 $368.34 $369.01 $364.19 $364.89 $60.65 554,286
2021-07-13 $369.53 $369.53 $366.82 $367.34 $61.06 606,420
2021-07-12 $370.02 $370.55 $368.62 $369.34 $61.39 745,296
2021-07-09 $370.00 $370.74 $368.77 $369.62 $61.44 388,254
2021-07-08 $367.64 $369.69 $365.31 $369.53 $61.42 816,810
2021-07-07 $369.94 $371.58 $367.73 $371.48 $61.75 625,416
2021-07-06 $366.97 $368.98 $365.63 $368.65 $61.28 586,476
2021-07-02 $365.18 $367.14 $364.15 $366.66 $60.95 452,388
2021-07-01 $361.00 $364.84 $360.11 $364.84 $60.64 574,860
2021-06-30 $363.60 $363.60 $359.68 $361.04 $60.01 837,792
2021-06-29 $362.56 $364.30 $361.64 $363.70 $60.45 598,446
2021-06-28 $360.00 $362.62 $359.54 $362.20 $60.20 618,318
2021-06-25 $358.25 $360.83 $358.25 $359.90 $59.82 485,940
2021-06-24 $360.48 $361.36 $358.33 $358.40 $59.57 625,758
2021-06-23 $357.88 $359.31 $357.48 $358.43 $59.58 531,336
2021-06-22 $356.12 $358.43 $354.39 $358.07 $59.52 1,611,186
2021-06-21 $351.47 $355.45 $348.86 $354.81 $58.98 965,064
2021-06-18 $350.97 $353.18 $350.43 $350.67 $58.29 768,990
2021-06-17 $346.23 $354.00 $346.23 $352.98 $58.67 1,144,710
2021-06-16 $347.88 $349.17 $345.54 $347.10 $57.69 598,512
2021-06-15 $348.47 $348.52 $346.39 $347.60 $57.78 485,808
2021-06-14 $345.55 $347.81 $344.57 $347.54 $57.77 873,246
2021-06-11 $346.60 $346.95 $343.98 $345.80 $57.48 519,060
2021-06-10 $340.20 $345.88 $339.57 $345.60 $57.45 1,024,962
2021-06-09 $337.23 $339.95 $337.23 $339.59 $56.40 788,532
2021-06-08 $338.00 $338.93 $333.80 $336.27 $55.85 1,023,930
2021-06-07 $338.33 $340.61 $337.51 $337.52 $56.05 1,255,404
2021-06-04 $337.42 $338.26 $336.01 $337.52 $56.05 752,274
2021-06-03 $333.77 $335.63 $331.37 $334.71 $55.59 1,029,066
2021-06-02 $336.66 $337.50 $334.10 $334.67 $55.58 922,032
2021-06-01 $345.79 $345.79 $336.39 $336.39 $55.87 4,369,266
2021-05-28 $346.58 $350.48 $346.10 $346.10 $57.48 1,653,042
2021-05-27 $343.41 $345.70 $342.01 $344.00 $57.13 3,933,510
2021-05-26 $345.75 $345.75 $340.47 $343.34 $57.02 14,732,880
2021-05-25 $346.89 $347.44 $344.84 $346.42 $57.53 1,021,446
2021-05-24 $345.22 $346.60 $344.11 $344.91 $57.28 544,194
2021-05-21 $344.18 $346.58 $342.62 $343.01 $56.96 534,186
2021-05-20 $337.99 $343.62 $337.99 $343.18 $56.99 800,304
2021-05-19 $334.95 $337.60 $333.56 $337.60 $56.07 672,984
2021-05-18 $337.19 $340.88 $336.80 $337.99 $56.13 678,414
2021-05-17 $340.11 $340.11 $336.33 $337.22 $56.00 710,430
2021-05-14 $338.28 $341.02 $337.61 $340.11 $56.48 755,946
2021-05-13 $335.16 $338.36 $335.16 $336.70 $55.92 937,398
2021-05-12 $339.56 $339.98 $334.35 $334.45 $55.54 854,844
2021-05-11 $341.29 $344.13 $341.00 $342.13 $56.82 772,104
2021-05-10 $348.63 $348.63 $344.32 $344.33 $57.18 5,575,536
2021-05-07 $348.75 $352.53 $347.71 $347.99 $57.79 791,556
2021-05-06 $347.18 $347.54 $342.47 $347.41 $57.70 2,186,628
2021-05-05 $350.02 $351.24 $346.60 $347.48 $57.71 751,800
2021-05-04 $352.24 $352.61 $346.35 $348.89 $57.94 1,033,230
2021-05-03 $356.10 $356.10 $353.01 $353.91 $58.77 819,042
2021-04-30 $355.92 $356.35 $352.94 $354.41 $58.86 558,462
2021-04-29 $361.58 $361.77 $355.75 $357.63 $59.39 781,794
2021-04-28 $360.19 $362.21 $359.68 $361.22 $59.99 566,640
2021-04-27 $361.40 $361.43 $359.18 $360.51 $59.87 662,022
2021-04-26 $362.29 $362.91 $360.50 $361.58 $60.05 1,043,418
2021-04-23 $359.20 $362.98 $358.74 $362.28 $60.16 723,918
2021-04-22 $357.00 $360.90 $356.88 $358.40 $59.52 864,894
2021-04-21 $350.83 $357.24 $350.83 $357.05 $59.30 777,372
2021-04-20 $349.30 $351.56 $348.11 $349.59 $58.06 1,042,560
2021-04-19 $351.39 $351.59 $349.86 $350.88 $58.27 810,486
2021-04-16 $353.20 $353.23 $350.03 $352.59 $58.56 724,602
2021-04-15 $346.54 $352.15 $345.27 $351.82 $58.43 763,332
2021-04-14 $346.45 $347.49 $343.62 $344.08 $57.14 833,154
2021-04-13 $341.94 $347.00 $341.94 $346.60 $57.56 768,036
2021-04-12 $340.07 $341.07 $339.01 $340.31 $56.52 1,316,802
2021-04-09 $337.92 $340.93 $336.84 $340.93 $56.62 507,876
2021-04-08 $336.68 $338.37 $336.60 $336.99 $55.96 532,920
2021-04-07 $336.07 $336.23 $333.24 $334.39 $55.53 832,104
2021-04-06 $335.61 $338.50 $334.14 $336.17 $55.83 683,214
2021-04-05 $332.88 $334.94 $331.37 $334.79 $55.60 759,054
2021-04-01 $332.31 $332.62 $329.80 $330.36 $54.86 837,834
2021-03-31 $329.49 $332.58 $329.49 $330.36 $54.86 1,084,944
2021-03-30 $328.63 $328.99 $326.94 $328.03 $54.48 610,818
2021-03-29 $328.95 $331.00 $326.29 $329.91 $54.79 721,764
2021-03-26 $323.16 $330.24 $322.30 $330.24 $54.84 594,792
2021-03-25 $321.39 $323.50 $317.84 $322.84 $53.61 642,882
2021-03-24 $324.59 $324.80 $321.58 $321.58 $53.40 802,758
2021-03-23 $326.69 $327.46 $323.25 $324.26 $53.85 949,668
2021-03-22 $323.55 $328.01 $323.35 $326.95 $54.29 521,958
2021-03-19 $322.28 $325.96 $320.63 $323.62 $53.74 636,954
2021-03-18 $323.33 $325.79 $321.29 $321.83 $53.44 1,076,838
2021-03-17 $325.00 $326.29 $322.54 $324.62 $53.91 568,572
2021-03-16 $328.10 $329.08 $324.67 $325.74 $54.09 664,446
2021-03-15 $324.74 $328.20 $324.74 $328.07 $54.48 1,420,722
2021-03-12 $326.20 $326.20 $323.27 $325.18 $54.00 617,628
2021-03-11 $324.66 $327.27 $323.40 $326.85 $54.28 608,652
2021-03-10 $325.06 $327.27 $321.65 $322.22 $53.51 744,084
2021-03-09 $321.57 $327.49 $321.57 $322.60 $53.57 1,333,020
2021-03-08 $322.96 $324.70 $317.81 $317.81 $52.78 858,702
2021-03-05 $320.30 $324.90 $314.65 $323.57 $53.73 1,645,854
2021-03-04 $326.17 $326.92 $315.77 $318.33 $52.86 6,597,528
2021-03-03 $334.24 $334.24 $326.43 $326.43 $54.21 1,864,044
2021-03-02 $335.22 $336.02 $332.41 $334.14 $55.49 852,870
2021-03-01 $332.17 $335.98 $332.17 $335.39 $55.70 749,832
2021-02-26 $333.20 $333.20 $327.91 $329.39 $54.70 799,614
2021-02-25 $334.69 $336.30 $329.38 $331.62 $55.07 2,289,174
2021-02-24 $334.49 $337.32 $333.18 $335.89 $55.78 845,904
2021-02-23 $334.16 $335.29 $331.20 $333.54 $55.39 930,924
2021-02-22 $336.47 $336.47 $332.78 $334.78 $55.59 711,954
2021-02-19 $343.29 $343.29 $337.45 $337.79 $56.09 790,854
2021-02-18 $343.39 $343.82 $339.52 $341.69 $56.74 857,622
2021-02-17 $346.65 $346.65 $343.79 $345.13 $57.31 606,216
2021-02-16 $351.51 $351.62 $345.58 $347.46 $57.70 1,269,894
2021-02-12 $345.45 $350.89 $345.45 $350.69 $58.24 503,052
2021-02-11 $344.09 $346.45 $343.18 $346.45 $57.53 615,408
2021-02-10 $344.14 $344.62 $341.32 $342.51 $56.88 783,066
2021-02-09 $342.98 $343.93 $341.47 $342.69 $56.91 946,254
2021-02-08 $342.24 $343.98 $341.18 $342.78 $56.92 952,188
2021-02-05 $339.78 $341.43 $339.30 $340.88 $56.61 808,230
2021-02-04 $335.82 $340.50 $334.91 $337.17 $55.99 697,794
2021-02-03 $339.23 $339.24 $334.61 $335.30 $55.68 1,577,214
2021-02-02 $338.55 $341.80 $338.07 $339.46 $56.37 713,538
2021-02-01 $335.50 $338.00 $334.17 $334.97 $55.63 1,079,256
2021-01-29 $331.34 $336.87 $330.61 $333.43 $55.37 1,474,380
2021-01-28 $329.23 $337.20 $329.23 $333.28 $55.34 972,348
2021-01-27 $332.75 $332.76 $325.11 $326.35 $54.19 1,371,852
2021-01-26 $338.16 $338.50 $335.68 $335.68 $55.74 919,986
2021-01-25 $337.27 $339.46 $335.28 $338.40 $56.20 964,770
2021-01-22 $337.61 $338.28 $336.48 $337.01 $55.96 1,016,760
2021-01-21 $339.65 $340.02 $335.29 $338.20 $56.16 1,057,548
2021-01-20 $337.01 $340.34 $336.22 $339.53 $56.38 1,172,640
2021-01-19 $336.34 $337.83 $333.51 $335.78 $55.76 2,016,354
2021-01-15 $333.73 $335.76 $332.13 $333.90 $55.45 2,894,088
2021-01-14 $337.60 $337.90 $333.53 $333.77 $55.43 10,903,812
2021-01-13 $334.35 $338.81 $332.80 $337.65 $56.07 758,844
2021-01-12 $338.01 $338.42 $332.15 $333.76 $55.42 5,706,660
2021-01-11 $337.83 $339.06 $336.62 $337.88 $56.11 693,510
2021-01-08 $337.45 $341.71 $335.76 $339.83 $56.43 708,054
2021-01-07 $333.58 $336.38 $332.51 $335.86 $55.77 1,429,776
2021-01-06 $325.87 $333.34 $325.87 $331.98 $55.13 1,289,244
2021-01-05 $324.66 $330.56 $324.19 $328.97 $54.63 706,356
2021-01-04 $327.67 $329.12 $320.11 $324.30 $53.85 1,074,978
2020-12-31 $324.51 $327.42 $323.06 $327.30 $54.35 434,430
2020-12-30 $325.31 $326.36 $323.36 $324.51 $53.89 647,130
2020-12-29 $325.19 $325.70 $323.03 $324.32 $53.86 769,824
2020-12-28 $324.93 $325.72 $322.07 $323.26 $53.68 540,420
2020-12-24 $322.07 $323.57 $321.16 $322.77 $53.60 306,570
2020-12-23 $323.76 $325.71 $321.28 $321.28 $53.35 702,294
2020-12-22 $321.83 $323.56 $319.83 $322.45 $53.55 665,478
2020-12-21 $320.09 $321.73 $314.90 $321.04 $53.31 966,522
2020-12-18 $323.45 $324.99 $320.00 $324.62 $53.91 1,065,432
2020-12-17 $318.77 $322.07 $318.77 $322.07 $53.48 959,646
2020-12-16 $319.07 $319.88 $316.68 $317.68 $52.75 819,204
2020-12-15 $316.67 $320.26 $314.85 $319.01 $52.98 753,810
2020-12-14 $316.72 $320.16 $314.39 $314.39 $52.21 803,796
2020-12-11 $315.89 $316.99 $313.00 $315.60 $52.34 585,714
2020-12-10 $314.28 $318.40 $314.28 $317.13 $52.60 590,814
2020-12-09 $317.46 $317.50 $313.57 $314.85 $52.22 785,694
2020-12-08 $315.78 $316.75 $314.19 $316.72 $52.53 754,194
2020-12-07 $318.26 $319.55 $315.50 $316.61 $52.51 1,023,552
2020-12-04 $315.08 $318.49 $314.46 $318.38 $52.80 706,776
2020-12-03 $315.88 $316.30 $313.96 $314.63 $52.18 686,934
2020-12-02 $313.95 $316.09 $312.20 $315.37 $52.30 1,106,316
2020-12-01 $315.85 $315.85 $313.28 $313.80 $52.04 1,093,200
2020-11-30 $311.47 $313.21 $310.14 $313.21 $51.95 1,578,072
2020-11-27 $308.95 $310.95 $307.04 $310.95 $51.57 860,568
2020-11-25 $309.02 $309.66 $306.90 $307.95 $51.07 997,632
2020-11-24 $312.30 $312.30 $308.71 $309.58 $51.34 4,282,068
2020-11-23 $313.47 $314.04 $308.51 $310.13 $51.43 3,139,854
2020-11-20 $313.81 $314.26 $311.86 $312.12 $51.76 699,078
2020-11-19 $313.06 $314.08 $310.70 $313.80 $52.04 909,648
2020-11-18 $319.91 $319.91 $312.00 $312.18 $51.77 1,045,476
2020-11-17 $319.56 $319.84 $317.14 $318.84 $52.88 1,073,688
2020-11-16 $324.51 $324.51 $319.49 $320.97 $53.23 1,789,542
2020-11-13 $321.00 $322.47 $319.40 $321.72 $53.36 595,410
2020-11-12 $318.76 $321.37 $316.22 $318.01 $52.74 707,838
2020-11-11 $319.44 $320.56 $317.25 $318.73 $52.86 883,470
2020-11-10 $319.56 $319.56 $313.01 $317.12 $52.59 1,086,582
2020-11-09 $329.68 $329.94 $320.13 $320.31 $53.12 1,566,396
2020-11-06 $317.43 $321.20 $314.50 $319.88 $53.05 892,194
2020-11-05 $317.76 $319.48 $315.00 $316.45 $52.48 1,390,524
2020-11-04 $310.83 $317.38 $310.02 $312.04 $51.75 2,433,918
2020-11-03 $305.06 $309.24 $304.92 $306.48 $50.83 1,373,700
2020-11-02 $301.63 $304.81 $298.42 $301.00 $49.92 1,034,172
2020-10-30 $298.59 $301.09 $294.09 $298.16 $49.45 690,798
2020-10-29 $301.59 $303.29 $298.58 $299.54 $49.68 934,038
2020-10-28 $307.39 $307.39 $301.14 $301.22 $49.96 1,163,364
2020-10-27 $311.50 $313.99 $311.50 $311.94 $51.73 1,039,608
2020-10-26 $311.46 $312.97 $308.94 $312.01 $51.75 1,035,534
2020-10-23 $315.39 $316.07 $312.67 $314.06 $52.09 915,726
2020-10-22 $308.85 $314.99 $308.85 $314.25 $52.12 941,508
2020-10-21 $311.11 $312.11 $307.34 $308.94 $51.24 603,522
2020-10-20 $311.17 $313.81 $310.01 $310.12 $51.43 1,097,460
2020-10-19 $314.79 $316.57 $308.67 $310.01 $51.41 721,890
2020-10-16 $311.55 $316.38 $311.55 $314.16 $52.10 807,876
2020-10-15 $308.19 $311.33 $306.82 $310.80 $51.55 610,080
2020-10-14 $313.07 $315.02 $310.43 $311.64 $51.68 1,034,256
2020-10-13 $313.86 $314.12 $310.96 $311.93 $51.73 645,798
2020-10-12 $313.00 $315.60 $311.99 $314.15 $52.10 627,930
2020-10-09 $308.95 $311.95 $308.78 $311.64 $51.68 795,852
2020-10-08 $307.89 $308.19 $305.40 $307.45 $50.99 884,280
2020-10-07 $301.91 $306.66 $301.91 $305.59 $50.68 1,059,720
2020-10-06 $303.04 $304.70 $299.25 $299.46 $49.66 615,330
2020-10-05 $297.10 $302.18 $297.10 $302.14 $50.11 683,736
2020-10-02 $295.30 $298.40 $294.00 $295.44 $49.00 1,269,864
2020-10-01 $302.00 $304.29 $297.78 $298.88 $49.57 1,182,330
2020-09-30 $295.99 $302.78 $295.61 $299.62 $49.69 1,066,770
2020-09-29 $295.52 $298.20 $294.07 $294.85 $48.90 1,062,762
2020-09-28 $294.39 $296.30 $293.06 $294.34 $48.82 754,248
2020-09-25 $284.23 $291.56 $283.59 $291.05 $48.27 696,798
2020-09-24 $286.34 $287.90 $283.47 $284.73 $47.22 1,240,620
2020-09-23 $293.44 $293.44 $287.80 $288.17 $47.79 3,343,638
2020-09-22 $292.78 $293.11 $288.22 $292.36 $48.45 1,195,584
2020-09-21 $291.24 $292.51 $287.77 $292.13 $48.42 1,220,574
2020-09-18 $299.19 $299.58 $294.00 $295.75 $49.02 639,126
2020-09-17 $296.00 $298.63 $295.01 $297.72 $49.34 866,802
2020-09-16 $301.88 $302.49 $298.36 $298.89 $49.54 575,832
2020-09-15 $301.10 $302.11 $298.99 $300.11 $49.74 1,747,710
2020-09-14 $298.98 $300.54 $298.07 $299.18 $49.58 668,760
2020-09-11 $296.10 $297.66 $293.75 $295.13 $48.91 394,068
2020-09-10 $299.13 $299.65 $294.23 $294.25 $48.77 806,490
2020-09-09 $293.53 $299.65 $293.47 $297.30 $49.27 1,378,368
2020-09-08 $290.52 $292.42 $288.99 $289.83 $48.03 2,058,864
2020-09-04 $298.51 $298.87 $289.05 $293.37 $48.62 1,305,552
2020-09-03 $308.74 $308.74 $295.90 $298.38 $49.45 1,348,704
2020-09-02 $305.10 $310.09 $302.76 $309.52 $51.30 3,655,986
2020-09-01 $303.51 $304.32 $301.79 $303.78 $50.35 1,052,922
2020-08-31 $303.16 $304.89 $302.42 $303.89 $50.36 1,829,034
2020-08-28 $303.97 $303.97 $300.18 $303.10 $50.23 1,123,164
2020-08-27 $298.05 $303.64 $295.70 $302.21 $50.09 1,330,788
2020-08-26 $296.00 $297.95 $293.83 $297.56 $49.32 1,464,408
2020-08-25 $295.00 $296.99 $294.00 $296.69 $49.17 645,492
2020-08-24 $296.45 $296.76 $291.77 $293.02 $48.56 637,740
2020-08-21 $294.15 $294.60 $292.01 $294.22 $48.76 452,778
2020-08-20 $293.54 $295.44 $292.59 $294.15 $48.75 871,398
2020-08-19 $296.54 $296.75 $293.86 $294.62 $48.83 860,850
2020-08-18 $295.44 $296.34 $293.89 $295.49 $48.97 703,542
2020-08-17 $293.45 $295.60 $293.40 $294.58 $48.82 816,696
2020-08-14 $294.71 $295.45 $291.12 $292.32 $48.45 639,864
2020-08-13 $293.50 $295.79 $292.80 $295.47 $48.97 695,514
2020-08-12 $291.22 $295.08 $290.64 $294.03 $48.73 1,062,654
2020-08-11 $291.92 $291.92 $288.55 $289.14 $47.92 756,630
2020-08-10 $293.49 $293.49 $290.09 $290.76 $48.19 897,756
2020-08-07 $292.34 $295.25 $291.03 $293.19 $48.59 775,662
2020-08-06 $294.92 $294.92 $289.60 $292.50 $48.48 855,702
2020-08-05 $294.04 $296.61 $293.41 $296.27 $49.10 947,118
2020-08-04 $294.63 $294.63 $291.09 $292.43 $48.47 798,030
2020-08-03 $295.14 $296.50 $294.19 $295.28 $48.94 1,826,598
2020-07-31 $293.54 $293.54 $289.26 $293.05 $48.57 641,592
2020-07-30 $293.07 $294.00 $289.20 $293.59 $48.66 749,688
2020-07-29 $291.67 $296.76 $291.19 $295.54 $48.98 1,028,166
2020-07-28 $291.62 $291.98 $289.40 $289.89 $48.04 795,138
2020-07-27 $289.37 $292.48 $288.72 $292.14 $48.42 1,024,080
2020-07-24 $290.05 $290.38 $285.64 $289.21 $47.93 708,720
2020-07-23 $292.44 $295.53 $290.03 $291.39 $48.29 2,044,980
2020-07-22 $289.02 $291.89 $288.16 $291.16 $48.26 977,424
2020-07-21 $288.34 $289.77 $287.17 $287.96 $47.72 9,059,910
2020-07-20 $286.62 $288.64 $285.27 $286.87 $47.54 1,014,264
2020-07-17 $280.49 $287.46 $280.43 $286.11 $47.42 3,508,656
2020-07-16 $280.29 $280.29 $276.72 $278.98 $46.24 606,042
2020-07-15 $276.85 $281.45 $276.85 $280.77 $46.53 1,250,082
2020-07-14 $267.35 $274.04 $266.27 $273.77 $45.37 1,384,992
2020-07-13 $271.22 $275.16 $267.65 $267.94 $44.41 2,029,950
2020-07-10 $270.92 $271.12 $267.96 $269.75 $44.71 990,090
2020-07-09 $270.63 $272.54 $267.00 $270.92 $44.90 975,594
2020-07-08 $269.96 $271.20 $268.31 $270.41 $44.82 823,182
2020-07-07 $270.26 $273.20 $268.65 $269.10 $44.60 696,960
2020-07-06 $271.00 $273.72 $270.46 $271.60 $45.01 2,899,884
2020-07-02 $268.91 $269.85 $267.80 $268.25 $44.46 1,465,236
2020-07-01 $265.49 $266.62 $263.27 $265.64 $44.03 1,255,614
2020-06-30 $258.30 $265.80 $258.06 $264.77 $43.88 980,418
2020-06-29 $256.99 $258.40 $254.78 $258.33 $42.81 585,720
2020-06-26 $257.51 $259.73 $254.75 $255.91 $42.41 1,680,504
2020-06-25 $255.02 $257.96 $251.87 $257.72 $42.71 2,908,098
2020-06-24 $264.12 $264.12 $253.47 $255.69 $42.38 3,568,662
2020-06-23 $265.79 $267.76 $265.40 $265.77 $44.05 1,334,100
2020-06-22 $263.47 $264.33 $260.93 $263.92 $43.74 813,750
2020-06-19 $265.92 $267.82 $263.12 $264.15 $43.78 851,034
2020-06-18 $263.36 $265.15 $262.46 $263.25 $43.63 587,226
2020-06-17 $264.12 $266.29 $263.17 $264.30 $43.80 619,080
2020-06-16 $266.26 $266.26 $261.03 $262.72 $43.54 3,726,420
2020-06-15 $251.55 $260.92 $251.07 $259.57 $43.02 4,665,216
2020-06-12 $257.95 $260.38 $251.27 $256.28 $42.44 1,406,370
2020-06-11 $263.91 $263.91 $251.84 $252.49 $41.82 2,564,388
2020-06-10 $267.92 $269.00 $265.67 $267.84 $44.36 810,546
2020-06-09 $270.20 $272.25 $266.64 $266.95 $44.21 1,193,706
2020-06-08 $270.63 $271.96 $268.80 $271.96 $45.04 1,120,230
2020-06-05 $265.09 $271.97 $263.79 $270.67 $44.83 1,723,926
2020-06-04 $266.13 $267.04 $261.79 $262.98 $43.55 914,262
2020-06-03 $268.64 $268.64 $266.16 $267.35 $44.28 2,645,406
2020-06-02 $267.68 $267.68 $264.53 $267.29 $44.27 866,808
2020-06-01 $267.05 $268.73 $265.64 $266.88 $44.20 1,022,916
2020-05-29 $265.82 $268.58 $261.39 $268.51 $44.47 1,168,452
2020-05-28 $262.32 $267.53 $262.13 $264.27 $43.77 1,137,684
2020-05-27 $260.10 $260.12 $253.64 $260.12 $43.08 1,197,942
2020-05-26 $266.21 $266.21 $258.27 $258.81 $42.86 1,313,958
2020-05-22 $258.79 $260.59 $256.91 $260.38 $43.12 696,342
2020-05-21 $260.80 $260.80 $256.29 $258.46 $42.80 1,064,688
2020-05-20 $262.56 $263.99 $260.35 $261.93 $43.38 850,020
2020-05-19 $263.94 $264.38 $259.47 $259.62 $43.00 1,634,286
2020-05-18 $263.76 $267.00 $263.41 $263.63 $43.66 981,318
2020-05-15 $255.12 $258.22 $254.06 $257.60 $42.66 898,248
2020-05-14 $252.50 $257.06 $250.76 $256.80 $42.53 1,563,384
2020-05-13 $260.07 $261.19 $253.20 $255.66 $42.34 1,890,204
2020-05-12 $268.82 $268.82 $260.36 $260.46 $43.14 1,432,932
2020-05-11 $261.98 $268.44 $261.55 $267.23 $44.26 3,888,024
2020-05-08 $266.14 $266.14 $262.52 $262.97 $43.55 1,236,348
2020-05-07 $260.54 $264.33 $259.94 $263.03 $43.56 2,000,550
2020-05-06 $260.65 $261.00 $257.17 $257.26 $42.61 1,064,238
2020-05-05 $255.25 $261.66 $254.13 $258.93 $42.88 1,603,338
2020-05-04 $251.05 $252.23 $249.51 $251.75 $41.69 1,798,902
2020-05-01 $254.35 $254.86 $250.38 $251.99 $41.73 1,354,968
2020-04-30 $259.66 $261.34 $257.25 $257.43 $42.63 1,669,680
2020-04-29 $259.74 $261.84 $256.00 $259.98 $43.06 2,083,272
2020-04-28 $265.30 $265.31 $254.26 $254.78 $42.19 1,417,494
2020-04-27 $261.87 $263.45 $259.55 $262.42 $43.46 1,711,278
2020-04-24 $256.94 $258.95 $254.52 $258.57 $42.82 1,706,082
2020-04-23 $256.62 $259.09 $253.97 $254.34 $42.12 1,432,470
2020-04-22 $254.08 $255.55 $250.52 $254.50 $42.15 1,516,506
2020-04-21 $255.11 $255.75 $249.54 $249.91 $41.39 2,122,374
2020-04-20 $259.22 $262.99 $257.73 $259.30 $42.94 2,398,842
2020-04-17 $257.67 $261.00 $254.40 $260.47 $43.14 3,452,544
2020-04-16 $250.23 $252.43 $248.33 $251.71 $41.69 2,968,452
2020-04-15 $246.55 $248.56 $244.30 $248.16 $41.10 2,113,908
2020-04-14 $247.15 $250.19 $246.00 $249.62 $41.34 3,375,132
2020-04-13 $246.09 $246.09 $237.54 $242.30 $40.13 7,170,750
2020-04-09 $243.75 $247.10 $240.30 $245.85 $40.72 23,167,566
2020-04-08 $233.55 $242.19 $230.70 $241.07 $39.92 1,161,918
2020-04-07 $240.28 $241.57 $230.95 $230.95 $38.25 5,946,054
2020-04-06 $227.76 $234.28 $226.91 $233.12 $38.61 1,779,426
2020-04-03 $220.04 $222.45 $216.95 $219.20 $36.30 1,704,294
2020-04-02 $212.24 $221.44 $211.01 $220.87 $36.58 3,648,420
2020-04-01 $218.06 $218.40 $210.69 $213.02 $35.28 2,103,264
2020-03-31 $228.19 $228.96 $223.81 $225.35 $37.32 2,682,198
2020-03-30 $223.91 $227.54 $221.26 $227.28 $37.64 2,594,334
2020-03-27 $218.30 $224.00 $215.41 $219.16 $36.30 2,578,980
2020-03-26 $212.76 $223.99 $212.76 $223.21 $36.97 3,067,386
2020-03-25 $206.79 $215.82 $203.00 $209.98 $34.78 2,265,306
2020-03-24 $195.34 $205.38 $192.43 $205.02 $33.95 4,434,396
2020-03-23 $196.28 $196.28 $183.25 $185.00 $30.64 3,561,852
2020-03-20 $206.99 $207.76 $195.66 $196.50 $32.54 3,375,168
2020-03-19 $206.53 $210.21 $201.00 $205.08 $33.96 3,589,482
2020-03-18 $201.24 $210.62 $199.31 $207.48 $34.36 6,218,244
2020-03-17 $207.14 $214.20 $201.09 $212.29 $35.15 3,901,644
2020-03-16 $204.46 $215.38 $200.00 $202.41 $33.52 4,140,984
2020-03-13 $225.39 $227.81 $210.10 $226.34 $37.48 7,162,614
2020-03-12 $214.52 $227.00 $210.00 $214.81 $35.57 4,796,430
2020-03-11 $235.00 $235.50 $226.91 $230.39 $38.15 1,934,910
2020-03-10 $238.11 $241.59 $229.44 $241.16 $39.94 3,675,714
2020-03-09 $230.00 $236.00 $225.00 $231.10 $38.27 4,146,282
2020-03-06 $242.22 $247.32 $240.37 $246.30 $40.79 1,987,884
2020-03-05 $251.92 $253.00 $245.73 $248.73 $41.19 2,006,364
2020-03-04 $251.64 $257.54 $249.01 $256.67 $42.50 3,034,968
2020-03-03 $253.21 $258.01 $242.49 $245.70 $40.69 2,064,378
2020-03-02 $243.78 $251.28 $240.71 $251.22 $41.60 2,068,812
2020-02-28 $240.16 $242.88 $236.00 $241.51 $39.99 5,121,894
2020-02-27 $249.84 $255.52 $246.41 $246.41 $40.80 2,657,286
2020-02-26 $256.14 $260.76 $253.96 $253.96 $42.05 1,259,166
2020-02-25 $265.60 $266.47 $254.93 $256.25 $42.43 1,803,360
2020-02-24 $265.19 $266.81 $263.14 $264.80 $43.85 1,668,636
2020-02-21 $273.47 $273.47 $271.39 $272.49 $45.12 570,126
2020-02-20 $276.03 $276.99 $271.75 $274.41 $45.44 589,398
2020-02-19 $274.85 $277.26 $274.78 $275.91 $45.69 1,261,170
2020-02-18 $275.59 $275.59 $272.28 $274.07 $45.39 1,513,374
2020-02-14 $273.67 $276.35 $273.34 $276.25 $45.75 729,720
2020-02-13 $271.01 $273.69 $270.05 $272.98 $45.20 1,035,036
2020-02-12 $274.37 $274.52 $271.38 $271.99 $45.04 1,312,110
2020-02-11 $272.57 $273.90 $272.41 $273.70 $45.32 1,256,514
2020-02-10 $269.23 $271.61 $268.50 $271.29 $44.92 1,198,962
2020-02-07 $273.02 $273.02 $269.13 $269.49 $44.63 982,830
2020-02-06 $273.52 $274.67 $270.96 $273.66 $45.32 1,643,862
2020-02-05 $274.12 $274.24 $272.56 $273.45 $45.28 1,061,502
2020-02-04 $270.41 $272.90 $270.20 $271.56 $44.97 1,137,354
2020-02-03 $265.91 $268.72 $265.91 $266.72 $44.17 1,389,894
2020-01-31 $271.33 $271.33 $263.88 $264.60 $43.82 1,302,444
2020-01-30 $270.30 $271.75 $268.36 $271.75 $45.00 905,376
2020-01-29 $273.86 $274.89 $272.45 $272.48 $45.12 1,032,360
2020-01-28 $271.80 $273.15 $270.48 $272.52 $45.13 898,302
2020-01-27 $268.30 $271.70 $267.07 $270.64 $44.82 1,575,294
2020-01-24 $275.23 $275.86 $271.75 $272.55 $45.13 1,302,600
2020-01-23 $276.94 $277.92 $273.05 $274.76 $45.50 4,046,460
2020-01-22 $277.04 $278.19 $276.15 $277.14 $45.89 1,246,104
2020-01-21 $273.73 $275.68 $273.12 $274.98 $45.54 1,513,296
2020-01-17 $273.19 $274.24 $272.67 $273.46 $45.28 725,928
2020-01-16 $271.63 $272.74 $270.99 $272.67 $45.15 756,876
2020-01-15 $269.80 $271.22 $269.50 $270.36 $44.77 581,100
2020-01-14 $268.38 $269.90 $266.59 $269.27 $44.59 1,174,284
2020-01-13 $269.80 $269.80 $267.76 $268.80 $44.51 844,152
2020-01-10 $270.41 $270.74 $268.10 $268.85 $44.52 877,500
2020-01-09 $267.99 $269.26 $267.17 $268.86 $44.52 702,894
2020-01-08 $265.83 $267.88 $265.66 $266.50 $44.13 6,225,282
2020-01-07 $265.29 $266.61 $264.22 $265.38 $43.95 623,952
2020-01-06 $262.42 $265.92 $262.00 $265.92 $44.04 741,576
2020-01-03 $262.72 $264.70 $261.80 $263.71 $43.67 1,214,724
2020-01-02 $265.40 $265.62 $262.65 $265.62 $43.99 3,876,474
2019-12-31 $263.00 $264.33 $262.43 $264.32 $43.77 809,922
2019-12-30 $265.22 $265.51 $262.76 $263.36 $43.61 921,258
2019-12-27 $264.98 $265.54 $263.93 $264.96 $43.87 502,698
2019-12-26 $265.94 $265.94 $263.49 $264.40 $43.78 443,622
2019-12-24 $266.31 $266.31 $264.77 $265.41 $43.94 429,696
2019-12-23 $265.30 $266.01 $263.23 $265.67 $43.99 1,215,582
2019-12-20 $263.65 $264.62 $263.11 $263.98 $43.71 735,780
2019-12-19 $262.81 $263.27 $261.19 $262.59 $43.48 674,478
2019-12-18 $263.32 $263.33 $261.87 $262.20 $43.41 669,006
2019-12-17 $263.91 $263.91 $261.93 $263.18 $43.58 994,752
2019-12-16 $263.10 $263.72 $261.99 $262.95 $43.54 884,496
2019-12-13 $260.07 $262.07 $259.72 $261.47 $43.23 1,032,240
2019-12-12 $258.76 $261.95 $258.38 $260.06 $42.99 829,074
2019-12-11 $258.34 $258.72 $257.41 $258.40 $42.72 694,104
2019-12-10 $257.83 $258.38 $256.81 $257.85 $42.63 805,212
2019-12-09 $261.50 $261.51 $257.61 $257.80 $42.62 668,172
2019-12-06 $261.61 $262.65 $260.88 $261.55 $43.24 844,326
2019-12-05 $260.38 $260.41 $257.76 $259.93 $42.97 661,926
2019-12-04 $259.03 $260.53 $258.02 $260.19 $43.02 1,088,268
2019-12-03 $256.46 $258.08 $255.24 $257.85 $42.63 779,316
2019-12-02 $260.45 $260.88 $256.07 $258.30 $42.70 972,786
2019-11-29 $260.72 $261.00 $259.23 $259.88 $42.96 321,582
2019-11-27 $259.89 $261.21 $259.41 $260.91 $43.13 1,417,584
2019-11-26 $258.15 $258.99 $257.96 $258.75 $42.78 1,031,814
2019-11-25 $256.08 $257.89 $256.00 $257.89 $42.63 2,241,642
2019-11-22 $255.56 $255.56 $253.66 $254.63 $42.10 776,346
2019-11-21 $255.84 $255.84 $252.81 $254.70 $42.11 737,094
2019-11-20 $256.61 $257.85 $254.40 $255.67 $42.27 858,528
2019-11-19 $255.14 $256.55 $253.16 $256.03 $42.33 1,957,686
2019-11-18 $256.50 $257.33 $253.17 $253.30 $41.88 998,760
2019-11-15 $252.77 $256.36 $252.77 $256.36 $42.38 1,428,030
2019-11-14 $251.24 $251.65 $249.91 $251.38 $41.56 1,190,862
2019-11-13 $249.02 $251.06 $248.55 $251.01 $41.50 2,573,868
2019-11-12 $248.00 $250.46 $248.00 $249.70 $41.28 1,366,398
2019-11-11 $247.01 $248.25 $246.59 $247.57 $40.93 1,474,620
2019-11-08 $247.22 $248.28 $246.51 $247.65 $40.94 616,938
2019-11-07 $248.00 $248.50 $246.37 $247.22 $40.87 633,888
2019-11-06 $245.24 $246.97 $245.12 $246.31 $40.72 673,926
2019-11-05 $248.08 $248.76 $244.53 $244.88 $40.48 2,137,014
2019-11-04 $250.73 $251.52 $247.80 $248.08 $41.01 821,052
2019-11-01 $250.60 $251.71 $249.01 $249.09 $41.18 611,652
2019-10-31 $248.49 $250.11 $246.96 $249.11 $41.18 1,189,812
2019-10-30 $247.40 $248.66 $246.21 $248.51 $41.08 584,484
2019-10-29 $245.50 $248.78 $244.52 $247.74 $40.96 2,597,376
2019-10-28 $243.77 $246.40 $243.50 $245.66 $40.61 1,919,544
2019-10-25 $242.49 $243.80 $241.40 $242.98 $40.17 834,774
2019-10-24 $243.81 $243.96 $241.41 $242.15 $40.03 700,224
2019-10-23 $241.83 $244.65 $241.83 $243.40 $40.24 804,558
2019-10-22 $245.47 $246.00 $240.10 $240.38 $39.74 2,404,362
2019-10-21 $247.24 $247.24 $244.54 $244.67 $40.45 465,978
2019-10-18 $244.61 $246.54 $244.61 $245.84 $40.64 664,068
2019-10-17 $244.53 $245.62 $243.97 $244.88 $40.48 690,180
2019-10-16 $243.55 $244.87 $241.75 $243.46 $40.25 693,048
2019-10-15 $243.45 $245.07 $242.97 $244.33 $40.39 887,838
2019-10-14 $241.96 $242.85 $241.10 $241.67 $39.95 770,910
2019-10-11 $241.76 $244.79 $241.70 $241.70 $39.96 6,311,958
2019-10-10 $238.29 $240.70 $237.43 $240.06 $39.69 502,638
2019-10-09 $238.08 $239.78 $237.27 $239.11 $39.53 912,546
2019-10-08 $241.16 $241.16 $235.41 $235.58 $38.95 1,236,768
2019-10-07 $244.96 $245.98 $243.42 $243.54 $40.26 609,360
2019-10-04 $242.90 $245.91 $242.90 $245.87 $40.65 718,758
2019-10-03 $237.98 $242.09 $235.57 $241.94 $40.00 916,242
2019-10-02 $242.04 $242.65 $236.60 $238.15 $39.37 1,888,416
2019-10-01 $247.94 $249.26 $243.30 $243.42 $40.24 620,136
2019-09-30 $244.55 $248.74 $244.55 $247.24 $40.87 511,926
2019-09-27 $248.04 $248.04 $242.89 $243.95 $40.33 660,348
2019-09-26 $248.32 $248.88 $244.75 $246.61 $40.77 703,632
2019-09-25 $247.95 $247.95 $245.46 $247.36 $40.89 592,590
2019-09-24 $250.90 $251.88 $246.76 $247.86 $40.98 1,384,158
2019-09-23 $250.65 $251.03 $249.69 $249.96 $41.29 687,990
2019-09-20 $250.94 $251.96 $249.68 $250.91 $41.45 556,908
2019-09-19 $250.01 $251.89 $250.00 $250.10 $41.32 772,788
2019-09-18 $249.33 $250.34 $247.49 $250.06 $41.31 957,678
2019-09-17 $247.50 $250.16 $247.50 $249.24 $41.17 524,046
2019-09-16 $247.60 $248.57 $246.34 $247.64 $40.91 491,556
2019-09-13 $250.59 $250.97 $248.05 $248.79 $41.10 481,926
2019-09-12 $249.78 $251.99 $249.78 $250.64 $41.40 908,472
2019-09-11 $244.83 $248.85 $244.55 $248.42 $41.04 3,980,688
2019-09-10 $244.73 $244.75 $239.19 $244.55 $40.40 2,130,000
2019-09-09 $252.00 $252.08 $245.17 $245.72 $40.59 3,351,204
2019-09-06 $251.21 $252.63 $250.89 $251.72 $41.58 1,657,362
2019-09-05 $249.32 $251.07 $248.16 $250.46 $41.38 3,284,076
2019-09-04 $248.04 $248.36 $245.77 $246.84 $40.78 1,282,806
2019-09-03 $247.66 $248.19 $244.29 $246.36 $40.70 5,618,532
2019-08-30 $250.34 $250.57 $248.00 $249.26 $41.18 538,764
2019-08-29 $248.05 $249.79 $247.24 $248.90 $41.12 2,266,680
2019-08-28 $243.18 $246.71 $243.18 $246.13 $40.66 3,096,270
2019-08-27 $244.51 $245.71 $243.06 $244.16 $40.33 1,272,324
2019-08-26 $242.59 $243.12 $241.00 $243.01 $40.14 502,308
2019-08-23 $246.68 $247.22 $239.42 $240.66 $39.76 2,094,918
2019-08-22 $248.18 $248.99 $245.46 $247.04 $40.81 571,830
2019-08-21 $247.30 $248.25 $246.86 $247.35 $40.86 1,239,702
2019-08-20 $247.79 $249.40 $246.03 $246.03 $40.64 592,656
2019-08-19 $246.83 $247.18 $245.65 $246.65 $40.75 1,093,134
2019-08-16 $243.02 $244.68 $242.78 $244.17 $40.34 1,260,126
2019-08-15 $240.71 $242.48 $239.94 $241.44 $39.88 1,334,934
2019-08-14 $243.72 $244.94 $239.83 $239.83 $39.62 4,289,262
2019-08-13 $242.44 $247.15 $242.44 $246.64 $40.74 607,728
2019-08-12 $244.97 $245.80 $241.77 $242.60 $40.08 573,804
2019-08-09 $245.06 $246.99 $244.00 $245.79 $40.60 427,806
2019-08-08 $242.38 $246.04 $242.37 $245.82 $40.61 799,626
2019-08-07 $239.29 $242.20 $235.92 $241.31 $39.86 837,498
2019-08-06 $238.41 $242.06 $238.38 $242.06 $39.99 706,674
2019-08-05 $240.05 $240.72 $234.52 $236.66 $39.10 1,413,744
2019-08-02 $244.83 $245.05 $241.86 $243.80 $40.27 999,240
2019-08-01 $245.66 $249.23 $243.85 $245.25 $40.51 1,057,752
2019-07-31 $250.00 $250.03 $244.50 $246.32 $40.69 749,904
2019-07-30 $248.15 $250.14 $247.59 $249.82 $41.27 1,166,148
2019-07-29 $248.44 $249.46 $247.00 $249.25 $41.18 3,730,764
2019-07-26 $248.76 $250.03 $247.10 $247.97 $40.96 567,312
2019-07-25 $248.49 $248.78 $246.76 $247.43 $40.87 524,892
2019-07-24 $247.30 $248.83 $245.70 $248.83 $41.11 570,018
2019-07-23 $245.89 $246.77 $244.44 $246.35 $40.70 516,792
2019-07-22 $244.49 $246.34 $244.49 $245.08 $40.49 577,920
2019-07-19 $246.92 $247.10 $244.00 $244.02 $40.31 491,292
2019-07-18 $242.45 $246.14 $242.45 $245.88 $40.62 715,266
2019-07-17 $241.27 $242.83 $241.21 $242.37 $40.04 1,131,198
2019-07-16 $241.92 $242.50 $239.90 $240.11 $39.67 822,042
2019-07-15 $241.88 $242.45 $240.96 $241.90 $39.96 542,070
2019-07-12 $243.60 $244.00 $239.91 $241.52 $39.90 526,086
2019-07-11 $244.45 $244.79 $242.75 $244.65 $40.42 676,242
2019-07-10 $243.24 $244.34 $242.69 $243.33 $40.20 513,414
2019-07-09 $241.23 $242.63 $241.23 $242.42 $40.05 542,172
2019-07-08 $242.63 $242.63 $241.28 $242.13 $40.00 703,134
2019-07-05 $242.83 $243.69 $241.42 $243.34 $40.20 333,036
2019-07-03 $242.82 $244.02 $242.41 $244.02 $40.31 344,394
2019-07-02 $242.51 $243.00 $240.84 $242.30 $40.03 572,742
2019-07-01 $243.42 $243.71 $241.09 $242.60 $40.08 1,093,506
2019-06-28 $238.95 $240.82 $238.18 $240.72 $39.77 464,916
2019-06-27 $237.87 $239.16 $237.50 $238.83 $39.45 748,362
2019-06-26 $239.87 $239.87 $235.99 $237.04 $39.16 631,500
2019-06-25 $241.43 $242.58 $239.73 $239.93 $39.64 2,438,682
2019-06-24 $241.58 $241.97 $240.47 $241.08 $39.83 509,064
2019-06-21 $241.83 $242.06 $239.80 $241.50 $39.89 395,742
2019-06-20 $242.49 $243.05 $239.72 $241.99 $39.98 3,617,430
2019-06-19 $237.51 $240.60 $237.25 $240.25 $39.69 645,144
2019-06-18 $236.04 $238.28 $235.63 $237.71 $39.27 524,424
2019-06-17 $234.17 $235.00 $233.50 $234.72 $38.77 435,786
2019-06-14 $235.15 $235.49 $233.81 $234.17 $38.64 326,874
2019-06-13 $235.28 $235.28 $233.90 $235.22 $38.82 500,934
2019-06-12 $233.71 $234.79 $232.82 $234.74 $38.74 382,194
2019-06-11 $235.97 $236.76 $231.93 $233.71 $38.57 819,720
2019-06-10 $233.45 $235.19 $233.00 $234.59 $38.71 1,486,260
2019-06-07 $230.53 $232.84 $230.53 $232.30 $38.33 608,406
2019-06-06 $228.10 $230.46 $227.43 $229.58 $37.88 521,316
2019-06-05 $225.94 $228.39 $225.94 $228.09 $37.64 1,504,302
2019-06-04 $222.25 $224.60 $221.26 $224.42 $37.03 1,476,954
2019-06-03 $220.82 $222.23 $219.31 $220.21 $36.34 2,416,506
2019-05-31 $219.97 $221.72 $218.76 $220.63 $36.41 1,057,470
2019-05-30 $219.81 $222.31 $219.73 $221.85 $36.61 834,168
2019-05-29 $218.99 $220.16 $217.98 $219.27 $36.18 498,132
2019-05-28 $223.54 $225.23 $220.17 $220.28 $36.35 352,578
2019-05-24 $222.00 $224.05 $222.00 $223.15 $36.82 236,106
2019-05-23 $221.23 $221.66 $219.31 $220.94 $36.46 1,555,380
2019-05-22 $219.78 $222.32 $219.78 $221.68 $36.58 414,978
2019-05-21 $220.87 $222.06 $220.23 $220.30 $36.35 994,674
2019-05-20 $219.13 $220.38 $217.93 $219.33 $36.19 1,853,100
2019-05-17 $220.58 $223.06 $219.73 $220.07 $36.32 644,214
2019-05-16 $221.92 $224.44 $221.86 $222.44 $36.71 2,668,962
2019-05-15 $218.93 $221.91 $218.04 $221.05 $36.48 1,790,706
2019-05-14 $218.87 $222.03 $218.53 $220.36 $36.36 511,482
2019-05-13 $218.33 $219.29 $217.23 $218.06 $35.98 2,761,134
2019-05-10 $221.61 $223.11 $217.23 $222.67 $36.74 1,950,210
2019-05-09 $221.15 $223.14 $219.38 $223.05 $36.81 708,528
2019-05-08 $223.07 $224.48 $222.00 $223.08 $36.81 1,433,226
2019-05-07 $226.40 $226.94 $221.95 $223.51 $36.88 1,658,982
2019-05-06 $223.77 $228.60 $223.39 $228.36 $37.68 2,360,424
2019-05-03 $226.02 $227.62 $226.02 $227.52 $37.54 717,750
2019-05-02 $222.02 $224.93 $221.37 $224.68 $37.08 944,982
2019-05-01 $225.00 $225.15 $222.09 $222.54 $36.72 2,098,050
2019-04-30 $222.57 $225.00 $221.95 $224.79 $37.09 1,906,656
2019-04-29 $223.45 $223.57 $221.24 $222.39 $36.70 1,986,936
2019-04-26 $222.30 $223.40 $220.38 $223.40 $36.87 1,310,064
2019-04-25 $218.50 $221.94 $217.30 $221.64 $36.57 1,387,806
2019-04-24 $217.90 $219.70 $216.59 $218.65 $36.08 958,080
2019-04-23 $213.86 $219.07 $213.57 $217.87 $35.95 2,330,844
2019-04-22 $213.84 $216.69 $213.32 $215.09 $35.49 1,437,528
2019-04-18 $214.48 $216.57 $211.47 $215.00 $35.48 3,745,050
2019-04-17 $223.75 $223.75 $212.70 $213.66 $35.26 9,338,970
2019-04-16 $228.92 $229.42 $222.23 $222.90 $36.78 3,520,572
2019-04-15 $228.91 $229.28 $227.16 $227.60 $37.56 3,809,148
2019-04-12 $230.21 $230.55 $228.31 $228.58 $37.72 809,976
2019-04-11 $230.72 $230.72 $228.64 $229.37 $37.85 1,109,622
2019-04-10 $229.92 $231.30 $229.30 $230.19 $37.99 3,791,406
2019-04-09 $228.98 $230.44 $228.55 $229.46 $37.87 534,894
2019-04-08 $229.63 $230.08 $226.95 $229.65 $37.90 454,686
2019-04-05 $229.53 $230.64 $229.07 $229.69 $37.90 670,020
2019-04-04 $230.30 $230.60 $227.57 $229.19 $37.82 1,264,878
2019-04-03 $232.11 $232.50 $229.43 $229.89 $37.94 666,666
2019-04-02 $231.42 $231.42 $229.95 $230.93 $38.11 944,586
2019-04-01 $233.15 $233.99 $230.13 $231.10 $38.14 1,594,398
2019-03-29 $230.22 $231.67 $228.99 $231.53 $38.21 848,538
2019-03-28 $228.29 $229.31 $226.87 $228.80 $37.76 553,968
2019-03-27 $230.00 $230.56 $225.30 $227.62 $37.56 2,980,650
2019-03-26 $230.40 $231.67 $229.06 $229.75 $37.91 1,207,728
2019-03-25 $227.60 $229.30 $226.57 $228.42 $37.69 678,480
2019-03-22 $232.18 $233.42 $227.71 $227.71 $37.58 1,156,974
2019-03-21 $229.81 $233.80 $229.46 $233.49 $38.53 2,906,892
2019-03-20 $230.80 $232.08 $229.04 $230.57 $38.05 714,612
2019-03-19 $229.78 $231.32 $228.73 $230.83 $38.09 893,568
2019-03-18 $231.41 $232.38 $227.36 $228.77 $37.75 2,414,736
2019-03-15 $229.24 $231.47 $228.96 $230.65 $38.06 3,952,104
2019-03-14 $228.58 $229.74 $226.94 $228.75 $37.75 820,782
2019-03-13 $227.77 $229.73 $227.37 $228.55 $37.71 861,324
2019-03-12 $225.78 $227.24 $224.90 $226.89 $37.44 971,430
2019-03-11 $223.02 $225.51 $222.90 $225.35 $37.19 693,372
2019-03-08 $221.26 $222.48 $219.89 $222.33 $36.69 3,029,592
2019-03-07 $223.73 $224.28 $221.91 $222.83 $36.77 1,630,188
2019-03-06 $227.43 $227.43 $223.52 $224.09 $36.98 5,834,382
2019-03-05 $227.93 $227.98 $226.54 $227.36 $37.52 909,924
2019-03-04 $232.42 $232.42 $225.42 $227.83 $37.60 1,845,606
2019-03-01 $227.72 $230.76 $227.50 $230.31 $38.01 3,619,788
2019-02-28 $225.26 $227.37 $225.17 $226.20 $37.33 752,160
2019-02-27 $224.00 $225.79 $223.71 $225.45 $37.20 503,004
2019-02-26 $225.61 $225.61 $223.37 $224.22 $37.00 993,654
2019-02-25 $226.54 $227.29 $225.76 $226.06 $37.30 1,158,402
2019-02-22 $223.82 $225.05 $223.71 $224.65 $37.07 1,909,716
2019-02-21 $224.20 $224.36 $222.50 $223.48 $36.88 663,342
2019-02-20 $223.31 $224.36 $222.74 $224.36 $37.02 520,740
2019-02-19 $223.83 $224.46 $222.93 $223.26 $36.84 970,542
2019-02-15 $221.83 $223.89 $221.72 $223.89 $36.95 1,133,202
2019-02-14 $220.36 $221.46 $219.72 $220.39 $36.37 498,048
2019-02-13 $221.97 $222.29 $219.39 $220.84 $36.44 4,452,654
2019-02-12 $219.46 $221.46 $218.58 $221.35 $36.53 2,768,262
2019-02-11 $216.74 $218.37 $216.55 $218.09 $35.99 857,178
2019-02-08 $213.53 $215.98 $213.16 $215.93 $35.63 685,794
2019-02-07 $215.22 $215.84 $213.00 $214.69 $35.43 846,588
2019-02-06 $215.42 $216.56 $214.44 $216.30 $35.69 921,270
2019-02-05 $215.57 $216.64 $215.26 $215.66 $35.59 861,102
2019-02-04 $214.56 $215.05 $212.77 $214.80 $35.45 988,386
2019-02-01 $215.68 $216.20 $213.45 $214.38 $35.38 1,299,918
2019-01-31 $212.71 $216.19 $212.52 $215.42 $35.55 2,078,634
2019-01-30 $209.01 $213.36 $208.66 $212.69 $35.10 766,878
2019-01-29 $208.33 $208.71 $206.47 $207.46 $34.23 6,394,302
2019-01-28 $209.77 $209.85 $207.45 $208.03 $34.33 750,324
2019-01-25 $211.65 $212.59 $210.73 $211.25 $34.86 1,573,446
2019-01-24 $210.59 $211.28 $209.33 $211.24 $34.86 909,780
2019-01-23 $211.01 $211.63 $207.43 $209.95 $34.65 622,584
2019-01-22 $210.28 $210.46 $208.26 $209.90 $34.64 1,727,598
2019-01-18 $210.19 $211.24 $208.10 $211.13 $34.84 852,966
2019-01-17 $205.64 $209.23 $205.64 $208.39 $34.39 743,178
2019-01-16 $206.00 $207.47 $205.69 $205.82 $33.96 789,702
2019-01-15 $201.57 $205.78 $201.57 $205.66 $33.94 540,972
2019-01-14 $202.02 $202.31 $200.84 $200.84 $33.14 549,468
2019-01-11 $203.14 $203.70 $201.86 $203.31 $33.55 503,670
2019-01-10 $201.80 $204.34 $201.00 $204.26 $33.71 1,147,014
2019-01-09 $199.96 $204.12 $199.96 $202.82 $33.47 1,219,962
2019-01-08 $197.20 $199.46 $195.48 $198.60 $32.77 2,254,008
2019-01-07 $195.98 $199.17 $195.67 $196.14 $32.37 556,176
2019-01-04 $191.11 $197.03 $191.11 $195.33 $32.23 915,816
2019-01-03 $193.61 $193.68 $187.48 $188.43 $31.09 1,541,202
2019-01-02 $196.39 $197.43 $193.39 $194.48 $32.09 1,243,302
2018-12-31 $198.23 $200.56 $197.93 $199.81 $32.97 1,687,608
2018-12-28 $197.40 $199.35 $195.16 $196.84 $32.48 2,096,586
2018-12-27 $190.45 $196.12 $189.06 $196.11 $32.36 1,241,172
2018-12-26 $184.00 $193.17 $184.00 $193.07 $31.86 833,574
2018-12-24 $187.56 $187.99 $183.57 $183.66 $30.31 2,122,086
2018-12-21 $191.82 $193.84 $188.09 $188.66 $31.13 1,399,074
2018-12-20 $194.86 $195.95 $189.59 $191.52 $31.60 8,170,008
2018-12-19 $199.45 $202.95 $194.23 $196.14 $32.37 1,078,650
2018-12-18 $200.54 $200.90 $197.18 $198.92 $32.83 851,892
2018-12-17 $202.51 $203.06 $197.40 $198.43 $32.74 2,935,158
2018-12-14 $206.76 $208.08 $203.43 $204.21 $33.65 835,956
2018-12-13 $211.33 $211.92 $207.82 $209.06 $34.45 524,046
2018-12-12 $211.34 $213.33 $210.11 $210.19 $34.63 885,990
2018-12-11 $209.36 $211.02 $206.55 $208.21 $34.31 731,250
2018-12-10 $204.60 $207.87 $202.21 $207.21 $34.14 965,490
2018-12-07 $210.53 $210.75 $203.60 $204.85 $33.75 579,072
2018-12-06 $208.13 $211.03 $204.79 $211.03 $34.77 1,594,680
2018-12-04 $218.42 $218.62 $210.93 $211.35 $34.83 887,394
2018-12-03 $219.51 $219.51 $217.24 $218.78 $36.05 952,812
2018-11-30 $214.76 $216.81 $214.52 $216.57 $35.69 668,700
2018-11-29 $212.84 $215.72 $212.68 $214.52 $35.35 916,224
2018-11-28 $208.72 $213.61 $208.45 $213.61 $35.20 1,322,730
2018-11-27 $206.00 $207.36 $204.08 $207.22 $34.14 649,770
2018-11-26 $205.47 $206.71 $204.37 $206.24 $33.98 440,094
2018-11-23 $202.44 $205.18 $202.38 $203.85 $33.59 216,114
2018-11-21 $203.98 $204.93 $202.76 $203.72 $33.57 737,550
2018-11-20 $200.92 $204.90 $200.51 $202.46 $33.36 1,567,986
2018-11-19 $211.33 $211.74 $203.49 $204.13 $33.64 804,516
2018-11-16 $207.69 $212.81 $207.69 $211.35 $34.83 967,950
2018-11-15 $203.64 $208.64 $201.41 $208.64 $34.38 1,524,786
2018-11-14 $207.94 $208.50 $203.84 $204.89 $33.76 1,810,722
2018-11-13 $208.36 $209.89 $205.37 $206.02 $33.95 1,974,510
2018-11-12 $214.53 $214.53 $207.33 $207.66 $34.22 604,626
2018-11-09 $216.55 $216.55 $213.26 $214.75 $35.39 672,408
2018-11-08 $215.37 $217.50 $214.25 $217.26 $35.80 2,146,110
2018-11-07 $212.50 $215.72 $211.82 $215.67 $35.54 1,745,922
2018-11-06 $208.32 $210.84 $207.71 $210.75 $34.73 1,022,118
2018-11-05 $209.34 $210.00 $207.70 $209.00 $34.44 572,250
2018-11-02 $210.95 $212.30 $206.92 $208.71 $34.39 3,274,254
2018-11-01 $206.03 $209.35 $205.15 $209.13 $34.46 946,428
2018-10-31 $205.91 $207.54 $205.02 $205.23 $33.82 1,013,160
2018-10-30 $201.41 $204.17 $200.88 $203.96 $33.61 866,460
2018-10-29 $204.26 $205.66 $198.29 $201.11 $33.14 3,268,704
2018-10-26 $201.70 $203.91 $198.27 $201.76 $33.24 857,058
2018-10-25 $202.68 $206.05 $200.32 $204.47 $33.69 1,341,252
2018-10-24 $207.02 $209.23 $201.31 $201.68 $33.23 1,348,806
2018-10-23 $204.49 $207.81 $201.66 $206.57 $34.04 1,286,268
2018-10-22 $208.01 $208.77 $205.78 $208.09 $34.29 937,176
2018-10-19 $212.66 $213.41 $207.26 $208.00 $34.27 1,230,906
2018-10-18 $215.85 $215.85 $210.51 $212.22 $34.97 1,174,458
2018-10-17 $215.70 $216.65 $214.21 $216.43 $35.66 1,524,696
2018-10-16 $210.62 $216.22 $210.60 $216.02 $35.59 1,036,812
2018-10-15 $210.50 $210.82 $207.86 $208.97 $34.43 874,200
2018-10-12 $209.97 $212.30 $208.03 $210.94 $34.76 1,569,150
2018-10-11 $208.07 $210.64 $205.32 $206.33 $34.00 1,575,078
2018-10-10 $215.00 $215.00 $208.62 $208.84 $34.41 1,127,454
2018-10-09 $214.54 $216.77 $214.00 $215.19 $35.46 1,039,410
2018-10-08 $218.04 $218.04 $210.49 $215.05 $35.43 6,830,706
2018-10-05 $218.76 $220.41 $215.92 $218.21 $35.96 5,448,996
2018-10-04 $221.99 $221.99 $217.96 $219.15 $36.11 1,144,980
2018-10-03 $226.35 $226.35 $222.43 $222.67 $36.69 1,038,390
2018-10-02 $227.59 $227.59 $225.09 $225.27 $37.12 948,192
2018-10-01 $228.54 $228.90 $227.03 $227.72 $37.52 1,785,774
2018-09-28 $226.37 $228.25 $226.07 $227.48 $37.48 742,602
2018-09-27 $227.17 $227.17 $225.84 $226.37 $37.30 629,376
2018-09-26 $227.25 $228.40 $226.17 $226.69 $37.35 791,238
2018-09-25 $226.41 $226.89 $225.14 $226.81 $37.36 985,422
2018-09-24 $223.06 $225.28 $223.06 $225.24 $37.10 1,293,420
2018-09-21 $222.68 $223.00 $222.18 $222.41 $36.63 538,416
2018-09-20 $222.00 $222.82 $221.49 $222.22 $36.60 1,142,670
2018-09-19 $221.60 $221.99 $220.40 $220.88 $36.38 382,212
2018-09-18 $219.56 $221.97 $219.41 $221.63 $36.50 432,606
2018-09-17 $222.83 $222.83 $218.82 $219.41 $36.14 700,956
2018-09-14 $223.21 $223.88 $222.60 $223.04 $36.73 499,962
2018-09-13 $221.36 $222.97 $221.30 $222.97 $36.72 674,520
2018-09-12 $219.63 $220.48 $218.38 $220.27 $36.28 430,668
2018-09-11 $218.38 $219.88 $217.40 $219.41 $36.14 513,444
2018-09-10 $218.34 $218.93 $218.00 $218.44 $35.98 420,558
2018-09-07 $218.00 $219.07 $217.10 $217.37 $35.80 657,474
2018-09-06 $217.17 $218.31 $216.51 $217.62 $35.84 787,536
2018-09-05 $218.97 $218.97 $215.71 $217.26 $35.78 737,460
2018-09-04 $220.01 $220.01 $218.24 $219.27 $36.11 614,634
2018-08-31 $218.95 $219.92 $218.78 $219.85 $36.21 411,366
2018-08-30 $219.01 $219.93 $218.33 $219.25 $36.11 611,064
2018-08-29 $217.27 $219.37 $217.27 $219.04 $36.08 723,918
2018-08-28 $216.75 $217.28 $216.00 $216.68 $35.69 425,982
2018-08-27 $215.68 $216.43 $215.20 $216.28 $35.62 605,388
2018-08-24 $214.26 $214.96 $214.10 $214.84 $35.38 335,760
2018-08-23 $213.93 $215.02 $213.66 $213.91 $35.23 469,062
2018-08-22 $211.17 $214.00 $211.12 $213.80 $35.21 1,177,764
2018-08-21 $211.34 $212.27 $211.05 $211.66 $34.86 484,830
2018-08-20 $210.58 $210.85 $209.37 $210.19 $34.62 568,734
2018-08-17 $209.24 $210.28 $208.75 $210.13 $34.61 354,150
2018-08-16 $208.84 $210.09 $208.32 $209.54 $34.51 809,550
2018-08-15 $208.22 $208.50 $206.67 $208.12 $34.28 391,788
2018-08-14 $208.18 $209.48 $207.76 $209.03 $34.43 332,412
2018-08-13 $209.09 $209.92 $207.40 $207.76 $34.22 492,096
2018-08-10 $209.07 $210.23 $208.42 $208.92 $34.41 523,872
2018-08-09 $210.49 $211.63 $209.99 $210.12 $34.61 1,135,494
2018-08-08 $210.52 $210.62 $209.64 $210.09 $34.60 318,546
2018-08-07 $210.18 $210.70 $209.86 $210.27 $34.63 819,246
2018-08-06 $210.18 $211.00 $209.72 $210.56 $34.68 630,192
2018-08-03 $210.11 $210.93 $208.73 $210.16 $34.61 422,220
2018-08-02 $208.25 $210.58 $207.80 $210.38 $34.65 393,012
2018-08-01 $208.04 $209.14 $208.04 $208.71 $34.37 576,336
2018-07-31 $206.64 $208.78 $206.20 $208.27 $34.30 374,880
2018-07-30 $207.61 $207.90 $204.82 $205.73 $33.88 401,700
2018-07-27 $211.16 $211.16 $206.08 $207.60 $34.19 535,836
2018-07-26 $212.08 $212.08 $209.36 $211.09 $34.77 728,406
2018-07-25 $208.47 $212.05 $208.00 $211.83 $34.89 563,958
2018-07-24 $210.59 $210.80 $208.31 $208.81 $34.39 762,162
2018-07-23 $207.95 $209.44 $207.46 $209.30 $34.47 344,916
2018-07-20 $208.22 $209.40 $208.06 $208.14 $34.28 578,658
2018-07-19 $208.12 $209.22 $207.56 $208.41 $34.32 558,114
2018-07-18 $208.00 $209.10 $206.85 $207.51 $34.18 980,610
2018-07-17 $204.85 $207.90 $204.85 $207.56 $34.18 642,342
2018-07-16 $206.49 $206.49 $204.61 $204.90 $33.75 624,228
2018-07-13 $207.00 $207.42 $206.35 $206.63 $34.03 739,926
2018-07-12 $205.87 $206.94 $205.29 $206.93 $34.08 384,180
2018-07-11 $204.98 $205.64 $204.29 $204.61 $33.70 401,922
2018-07-10 $206.45 $206.90 $205.55 $206.00 $33.93 452,292
2018-07-09 $205.59 $206.17 $204.94 $206.03 $33.93 1,672,410
2018-07-06 $203.48 $205.27 $203.20 $204.68 $33.71 410,706
2018-07-05 $202.39 $202.90 $200.97 $202.82 $33.40 806,202
2018-07-03 $201.76 $202.21 $201.11 $201.37 $33.17 771,690
2018-07-02 $199.54 $201.27 $198.34 $201.27 $33.15 1,365,666
2018-06-29 $201.27 $202.27 $200.60 $200.65 $33.05 708,798
2018-06-28 $198.93 $201.55 $198.06 $201.11 $33.12 467,130
2018-06-27 $202.61 $203.57 $199.00 $199.00 $32.78 640,404
2018-06-26 $201.48 $202.97 $201.19 $202.35 $33.33 236,454
2018-06-25 $203.87 $204.11 $199.73 $201.07 $33.10 1,434,078
2018-06-22 $204.31 $205.76 $203.73 $204.43 $33.65 427,866
2018-06-21 $204.83 $204.83 $202.61 $203.36 $33.47 378,576
2018-06-20 $205.07 $205.47 $204.28 $204.47 $33.66 413,418
2018-06-19 $204.05 $204.61 $203.23 $204.52 $33.67 698,478
2018-06-18 $205.31 $205.92 $204.05 $205.73 $33.86 744,486
2018-06-15 $206.02 $206.72 $205.12 $206.33 $33.96 424,464
2018-06-14 $206.07 $206.70 $205.41 $206.70 $34.02 891,582
2018-06-13 $206.33 $206.74 $204.95 $205.26 $33.79 395,352
2018-06-12 $205.89 $206.47 $205.30 $205.98 $33.91 1,045,494
2018-06-11 $204.81 $206.75 $204.19 $205.35 $33.80 1,156,428
2018-06-08 $202.84 $204.72 $202.84 $204.68 $33.69 336,144
2018-06-07 $205.07 $205.07 $201.35 $202.91 $33.40 634,830
2018-06-06 $203.52 $204.82 $202.47 $204.82 $33.72 495,300
2018-06-05 $202.54 $203.40 $201.85 $202.98 $33.41 472,806
2018-06-04 $201.88 $202.70 $200.78 $202.55 $33.34 847,812
2018-06-01 $199.24 $201.75 $198.54 $200.58 $33.02 1,130,664
2018-05-31 $198.86 $200.14 $197.94 $197.94 $32.58 797,154
2018-05-30 $197.97 $200.22 $197.97 $199.33 $32.81 921,918
2018-05-29 $197.50 $197.50 $195.29 $197.02 $32.43 814,938
2018-05-25 $199.13 $199.56 $197.95 $198.38 $32.66 335,826
2018-05-24 $199.00 $199.88 $198.35 $199.21 $32.79 508,260
2018-05-23 $196.67 $198.89 $196.67 $198.89 $32.74 486,354
2018-05-22 $199.18 $199.72 $197.30 $197.53 $32.52 730,902
2018-05-21 $198.73 $199.26 $198.07 $198.84 $32.73 382,104
2018-05-18 $196.43 $197.80 $196.40 $197.62 $32.53 839,136
2018-05-17 $196.82 $197.49 $195.58 $196.43 $32.33 507,546
2018-05-16 $195.12 $197.34 $194.70 $196.49 $32.34 1,747,284
2018-05-15 $196.67 $196.67 $194.31 $194.87 $32.08 2,738,118
2018-05-14 $197.54 $198.58 $196.93 $197.62 $32.53 6,453,354
2018-05-11 $196.65 $197.50 $195.49 $197.09 $32.44 1,474,860
2018-05-10 $194.02 $196.90 $194.02 $196.58 $32.36 751,596
2018-05-09 $192.78 $194.29 $191.56 $193.52 $31.86 604,266
2018-05-08 $193.05 $193.05 $191.04 $192.11 $31.62 638,832
2018-05-07 $193.14 $194.86 $192.39 $193.75 $31.89 655,410
2018-05-04 $188.98 $193.06 $188.01 $192.33 $31.66 492,468
2018-05-03 $188.42 $189.66 $186.19 $189.46 $31.19 574,128
2018-05-02 $190.03 $190.38 $188.65 $189.04 $31.12 314,712
2018-05-01 $188.17 $190.41 $188.16 $190.37 $31.34 1,223,160
2018-04-30 $191.25 $191.33 $188.37 $188.37 $31.01 475,158
2018-04-27 $190.96 $191.08 $189.44 $190.80 $31.41 991,698
2018-04-26 $188.52 $190.95 $187.97 $190.55 $31.37 867,462
2018-04-25 $187.13 $188.00 $185.13 $188.00 $30.95 566,922
2018-04-24 $190.53 $190.67 $185.91 $187.60 $30.88 1,295,490
2018-04-23 $191.01 $191.76 $189.73 $190.40 $31.34 422,070
2018-04-20 $190.89 $191.72 $189.84 $190.36 $31.33 331,230
2018-04-19 $192.00 $192.30 $190.44 $191.21 $31.47 574,578
2018-04-18 $191.51 $192.79 $190.62 $192.22 $31.64 843,480
2018-04-17 $189.72 $191.06 $188.01 $190.70 $31.39 717,042
2018-04-16 $187.42 $189.29 $186.90 $188.52 $31.03 427,998
2018-04-13 $187.51 $187.57 $185.22 $186.16 $30.64 325,818
2018-04-12 $185.92 $187.14 $185.92 $186.47 $30.69 660,900
2018-04-11 $185.14 $185.72 $184.30 $184.72 $30.41 333,276
2018-04-10 $184.92 $187.28 $183.71 $186.35 $30.67 302,934
2018-04-09 $182.01 $185.24 $181.69 $182.75 $30.08 442,992
2018-04-06 $184.64 $185.08 $179.37 $181.03 $29.80 220,134
2018-04-05 $185.35 $186.57 $184.37 $185.63 $30.56 2,967,216
2018-04-04 $180.95 $184.70 $179.79 $184.18 $30.32 454,806
2018-04-03 $181.35 $183.34 $180.54 $182.84 $30.10 475,284
2018-04-02 $184.59 $184.98 $178.76 $180.59 $29.73 427,230
2018-03-29 $182.77 $186.66 $182.25 $185.01 $30.45 317,604
2018-03-28 $183.22 $184.00 $181.86 $182.18 $29.99 752,544
2018-03-27 $186.27 $186.84 $182.10 $183.10 $30.14 304,716
2018-03-26 $182.88 $185.68 $181.70 $185.47 $30.53 291,684
2018-03-23 $184.73 $185.29 $180.80 $181.08 $29.81 457,512
2018-03-22 $186.88 $188.05 $184.33 $184.34 $30.34 427,116
2018-03-21 $189.23 $189.76 $188.33 $188.34 $31.00 175,650
2018-03-20 $188.47 $189.32 $188.00 $188.95 $31.10 178,632
2018-03-19 $190.38 $190.38 $186.43 $188.00 $30.94 225,822
2018-03-16 $190.56 $191.18 $190.34 $190.51 $31.36 477,624
2018-03-15 $190.89 $191.40 $189.80 $190.45 $31.35 278,088
2018-03-14 $192.26 $192.37 $190.00 $190.59 $31.37 532,056
2018-03-13 $193.15 $193.34 $191.26 $191.58 $31.53 525,708
2018-03-12 $192.50 $193.00 $191.92 $192.24 $31.64 431,388
2018-03-09 $189.70 $192.26 $189.59 $192.12 $31.62 493,620
2018-03-08 $187.86 $188.80 $187.68 $188.58 $31.04 353,052
2018-03-07 $183.72 $187.67 $183.72 $187.48 $30.86 201,066
2018-03-06 $184.56 $185.66 $183.94 $185.66 $30.56 202,782
2018-03-05 $180.92 $184.52 $180.61 $183.84 $30.26 293,238
2018-03-02 $179.07 $182.01 $178.92 $181.87 $29.93 249,108
2018-03-01 $183.65 $183.65 $178.75 $180.13 $29.65 406,200
2018-02-28 $186.45 $187.26 $183.72 $183.72 $30.24 371,796
2018-02-27 $187.53 $187.90 $185.70 $185.70 $30.56 2,916,300
2018-02-26 $185.27 $187.21 $184.58 $186.95 $30.77 1,240,500
2018-02-23 $183.37 $184.61 $182.37 $184.61 $30.39 165,822
2018-02-22 $183.09 $184.66 $181.85 $182.35 $30.01 403,614
2018-02-21 $182.91 $185.76 $182.68 $182.78 $30.08 351,048
2018-02-20 $183.59 $184.16 $182.30 $182.87 $30.10 644,814
2018-02-16 $183.22 $185.44 $183.00 $184.19 $30.32 449,016
2018-02-15 $181.85 $183.37 $180.67 $183.37 $30.18 975,150
2018-02-14 $175.89 $180.85 $175.89 $180.55 $29.72 388,554
2018-02-13 $176.44 $177.59 $175.37 $177.07 $29.14 770,478
2018-02-12 $176.79 $178.60 $175.10 $177.39 $29.20 575,730
2018-02-09 $174.22 $176.57 $170.27 $175.40 $28.87 1,121,388
2018-02-08 $179.75 $180.02 $172.58 $172.67 $28.42 879,474
2018-02-07 $181.12 $182.49 $179.67 $179.93 $29.61 660,204
2018-02-06 $177.31 $182.22 $175.38 $181.54 $29.88 1,083,564
2018-02-05 $187.41 $188.04 $180.32 $180.89 $29.77 981,048
2018-02-02 $190.00 $190.60 $188.10 $188.10 $30.96 477,750
2018-02-01 $190.30 $191.50 $189.66 $190.94 $31.43 755,094
2018-01-31 $192.27 $192.47 $190.59 $191.22 $31.47 412,794
2018-01-30 $191.14 $192.30 $190.97 $191.11 $31.46 384,828
2018-01-29 $193.32 $194.27 $192.96 $193.20 $31.80 497,796
2018-01-26 $192.68 $193.68 $191.26 $193.68 $31.88 909,084
2018-01-25 $190.75 $192.62 $190.00 $192.28 $31.65 575,424
2018-01-24 $188.74 $189.71 $188.20 $189.38 $31.17 333,402
2018-01-23 $187.84 $187.99 $187.00 $187.53 $30.87 694,266
2018-01-22 $186.62 $187.34 $185.66 $187.34 $30.83 926,094
2018-01-19 $185.91 $186.85 $185.81 $186.62 $30.72 247,062
2018-01-18 $184.81 $185.79 $184.13 $185.17 $30.48 3,196,482
2018-01-17 $183.95 $184.89 $183.24 $184.79 $30.41 531,114
2018-01-16 $184.33 $184.97 $182.36 $182.96 $30.11 476,070
2018-01-12 $183.69 $183.73 $182.96 $183.54 $30.21 284,808
2018-01-11 $183.12 $183.31 $181.75 $183.31 $30.17 1,378,836
2018-01-10 $182.82 $182.82 $180.49 $182.34 $30.01 686,238
2018-01-09 $181.99 $183.16 $181.57 $182.89 $30.10 322,080
2018-01-08 $179.94 $181.33 $179.85 $181.19 $29.82 303,114
2018-01-05 $178.85 $180.27 $178.75 $180.16 $29.65 314,832
2018-01-04 $178.47 $179.44 $177.85 $178.13 $29.32 654,798
2018-01-03 $176.45 $178.24 $176.20 $178.13 $29.32 597,930
2018-01-02 $174.59 $176.58 $174.59 $176.27 $29.01 483,990
2017-12-29 $175.44 $175.44 $173.51 $173.51 $28.56 268,488
2017-12-28 $174.78 $175.23 $174.02 $174.94 $28.79 246,390
2017-12-27 $174.12 $175.02 $174.12 $174.59 $28.74 350,634
2017-12-26 $174.10 $174.67 $174.08 $174.17 $28.67 186,168
2017-12-22 $174.31 $174.54 $173.72 $174.14 $28.66 176,820
2017-12-21 $176.00 $176.07 $174.09 $174.20 $28.67 342,714
2017-12-20 $175.93 $176.07 $175.25 $175.27 $28.85 294,732
2017-12-19 $175.84 $176.96 $175.65 $175.69 $28.92 396,072
2017-12-18 $176.11 $176.57 $175.70 $175.84 $28.90 343,824
2017-12-15 $173.63 $175.58 $173.63 $175.31 $28.81 226,506
2017-12-14 $174.54 $174.75 $172.85 $172.86 $28.41 165,384
2017-12-13 $174.38 $175.14 $174.12 $174.58 $28.69 563,514
2017-12-12 $174.60 $175.32 $174.11 $174.35 $28.65 245,622
2017-12-11 $174.15 $174.20 $173.34 $174.03 $28.60 688,170
2017-12-08 $174.10 $174.35 $173.40 $174.18 $28.62 795,618
2017-12-07 $172.85 $173.70 $172.60 $173.17 $28.46 430,050
2017-12-06 $172.44 $173.00 $172.03 $172.81 $28.40 313,398
2017-12-05 $172.63 $173.91 $172.08 $172.48 $28.35 430,830
2017-12-04 $177.41 $177.59 $172.42 $172.50 $28.35 782,004
2017-12-01 $177.62 $177.72 $173.88 $176.66 $29.03 1,508,934
2017-11-30 $177.57 $178.26 $176.69 $177.72 $29.21 568,206
2017-11-29 $177.71 $178.10 $176.40 $176.70 $29.04 299,580
2017-11-28 $177.45 $177.52 $175.94 $177.48 $29.17 248,544
2017-11-27 $177.59 $177.59 $176.60 $176.87 $29.07 356,784
2017-11-24 $177.09 $177.13 $176.15 $177.12 $29.11 108,600
2017-11-22 $176.90 $176.90 $175.94 $176.24 $28.96 374,502
2017-11-21 $176.14 $177.22 $176.14 $177.05 $29.10 389,202
2017-11-20 $174.61 $174.73 $174.15 $174.56 $28.69 601,332
2017-11-17 $174.10 $174.62 $173.74 $174.33 $28.65 135,108
2017-11-16 $172.99 $174.93 $172.99 $174.55 $28.69 263,508
2017-11-15 $172.65 $172.90 $172.16 $172.30 $28.32 138,882
2017-11-14 $172.80 $173.22 $172.25 $173.17 $28.46 210,954
2017-11-13 $171.77 $173.30 $171.08 $173.18 $28.46 470,034
2017-11-10 $173.95 $173.95 $171.01 $171.97 $28.26 367,110
2017-11-09 $173.30 $174.46 $171.92 $174.42 $28.66 356,244
2017-11-08 $172.77 $173.36 $172.27 $173.19 $28.46 237,552
2017-11-07 $172.84 $172.84 $172.00 $172.72 $28.38 598,488
2017-11-06 $173.68 $173.68 $172.56 $172.58 $28.36 405,384
2017-11-03 $171.04 $173.51 $171.04 $173.32 $28.48 545,280
2017-11-02 $171.87 $173.13 $170.85 $171.34 $28.16 544,920
2017-11-01 $172.41 $172.61 $171.48 $171.69 $28.22 627,264
2017-10-31 $171.87 $172.53 $171.81 $172.52 $28.35 321,306
2017-10-30 $173.64 $173.64 $170.95 $171.75 $28.23 760,314
2017-10-27 $173.22 $173.88 $172.64 $173.65 $28.54 646,704
2017-10-26 $171.73 $172.90 $171.63 $172.55 $28.36 193,434
2017-10-25 $172.00 $172.57 $171.30 $172.31 $28.32 254,472
2017-10-24 $172.99 $173.07 $171.68 $172.29 $28.31 324,804
2017-10-23 $173.15 $174.50 $172.87 $172.95 $28.42 695,718
2017-10-20 $171.89 $172.93 $171.89 $172.80 $28.40 579,954
2017-10-19 $170.43 $171.44 $170.13 $171.44 $28.17 181,596
2017-10-18 $169.74 $170.46 $169.30 $170.24 $27.98 661,806
2017-10-17 $168.39 $169.26 $168.03 $169.01 $27.77 188,922
2017-10-16 $169.23 $169.45 $168.48 $168.60 $27.71 470,946
2017-10-13 $169.55 $169.55 $168.86 $169.21 $27.81 231,852
2017-10-12 $168.64 $169.44 $168.49 $169.36 $27.83 265,674
2017-10-11 $168.48 $168.77 $168.26 $168.65 $27.72 968,268
2017-10-10 $168.59 $168.59 $167.95 $168.43 $27.68 1,012,710
2017-10-09 $170.31 $170.31 $168.25 $168.44 $27.68 502,500
2017-10-06 $170.47 $170.95 $170.25 $170.76 $28.06 247,032
2017-10-05 $169.51 $170.51 $169.44 $170.43 $28.01 222,678
2017-10-04 $167.89 $169.47 $167.89 $169.44 $27.85 241,320
2017-10-03 $168.76 $168.76 $167.50 $167.87 $27.59 849,600
2017-10-02 $167.43 $168.39 $167.27 $168.33 $27.66 543,198
2017-09-29 $165.52 $167.03 $165.52 $167.03 $27.45 191,580
2017-09-28 $166.91 $166.91 $165.37 $165.53 $27.20 670,200
2017-09-27 $166.65 $166.67 $165.30 $166.47 $27.36 1,064,298
2017-09-26 $166.49 $166.74 $165.95 $166.10 $27.30 388,668
2017-09-25 $167.19 $167.74 $165.38 $166.33 $27.30 374,064
2017-09-22 $166.57 $167.33 $166.24 $167.17 $27.44 738,456
2017-09-21 $167.91 $167.91 $166.35 $166.42 $27.32 772,842
2017-09-20 $167.99 $168.16 $166.79 $167.87 $27.56 389,952
2017-09-19 $170.01 $170.01 $167.62 $167.84 $27.55 796,800
2017-09-18 $169.30 $169.58 $168.97 $169.58 $27.84 338,460
2017-09-15 $169.47 $169.50 $168.82 $169.00 $27.74 216,732
2017-09-14 $169.20 $169.64 $168.79 $169.48 $27.82 1,764,486
2017-09-13 $170.46 $170.46 $169.40 $169.58 $27.84 863,286
2017-09-12 $170.80 $170.80 $170.09 $170.66 $28.01 753,264
2017-09-11 $170.25 $170.67 $169.81 $170.47 $27.98 280,176
2017-09-08 $167.68 $170.06 $167.51 $169.43 $27.81 578,742
2017-09-07 $167.33 $168.12 $166.96 $167.62 $27.51 670,908
2017-09-06 $166.52 $167.10 $165.74 $166.96 $27.41 351,810
2017-09-05 $165.65 $166.61 $165.13 $166.07 $27.26 699,192
2017-09-01 $166.39 $166.39 $165.26 $166.03 $27.25 753,336
2017-08-31 $164.08 $166.18 $164.08 $165.95 $27.24 2,326,332
2017-08-30 $163.10 $163.93 $162.54 $163.75 $26.88 388,932
2017-08-29 $162.27 $163.36 $162.24 $163.10 $26.77 344,082
2017-08-28 $162.68 $163.37 $162.68 $163.28 $26.80 944,604
2017-08-25 $162.97 $163.22 $162.27 $162.30 $26.64 539,382
2017-08-24 $162.76 $163.03 $162.20 $162.41 $26.66 1,464,228
2017-08-23 $164.05 $164.05 $162.31 $162.55 $26.68 1,158,252
2017-08-22 $163.13 $164.88 $163.12 $164.72 $27.04 304,062
2017-08-21 $162.82 $163.56 $162.43 $163.34 $26.81 333,438
2017-08-18 $163.15 $163.56 $162.17 $162.72 $26.71 688,926
2017-08-17 $164.63 $165.32 $163.22 $163.33 $26.81 912,432
2017-08-16 $164.36 $165.10 $164.27 $165.00 $27.08 374,178
2017-08-15 $164.01 $164.36 $163.82 $163.97 $26.92 441,090
2017-08-14 $163.00 $163.98 $163.00 $163.87 $26.90 316,002
2017-08-11 $160.58 $162.54 $160.37 $161.99 $26.59 352,008
2017-08-10 $162.27 $162.45 $160.72 $160.79 $26.39 479,400
2017-08-09 $162.52 $162.82 $162.02 $162.82 $26.73 977,820
2017-08-08 $163.88 $164.17 $162.91 $163.19 $26.79 1,001,868
2017-08-07 $163.44 $164.03 $163.30 $163.97 $26.92 952,212
2017-08-04 $163.69 $163.78 $162.70 $163.26 $26.80 879,780
2017-08-03 $162.62 $163.40 $161.90 $163.16 $26.78 1,022,688
2017-08-02 $164.07 $164.33 $162.33 $163.07 $26.77 4,152,804
2017-08-01 $164.86 $165.03 $163.88 $164.01 $26.92 3,521,184
2017-07-31 $165.73 $165.80 $164.46 $164.46 $27.00 2,454,006
2017-07-28 $165.00 $165.56 $164.29 $165.46 $27.16 1,614,870
2017-07-27 $167.71 $167.71 $164.89 $165.54 $27.17 1,165,986
2017-07-26 $168.51 $168.51 $166.90 $167.34 $27.47 426,990
2017-07-25 $169.74 $169.74 $168.07 $168.74 $27.70 1,368,492
2017-07-24 $168.58 $169.29 $168.10 $169.22 $27.78 625,116
2017-07-21 $169.55 $169.80 $168.24 $168.41 $27.64 293,424
2017-07-20 $169.24 $169.71 $168.53 $169.47 $27.82 411,816
2017-07-19 $168.53 $169.01 $168.26 $168.95 $27.73 1,495,416
2017-07-18 $168.14 $168.16 $167.64 $167.94 $27.57 308,964
2017-07-17 $169.26 $169.43 $168.15 $168.19 $27.61 342,066
2017-07-14 $167.52 $169.34 $167.52 $169.03 $27.75 525,276
2017-07-13 $167.88 $168.71 $166.38 $167.06 $27.42 384,234
2017-07-12 $167.03 $168.10 $166.74 $167.74 $27.53 724,392
2017-07-11 $165.98 $166.44 $165.42 $166.20 $27.28 304,980
2017-07-10 $166.78 $166.78 $165.84 $165.96 $27.24 307,554
2017-07-07 $165.42 $166.88 $165.30 $166.84 $27.39 269,046
2017-07-06 $166.69 $166.69 $164.71 $164.85 $27.06 592,554
2017-07-05 $166.27 $167.44 $166.25 $167.29 $27.46 485,664
2017-07-03 $166.86 $167.22 $165.92 $165.92 $27.24 256,818
2017-06-30 $166.36 $167.04 $166.36 $166.61 $27.35 416,400
2017-06-29 $167.44 $167.44 $164.88 $166.03 $27.25 734,304
2017-06-28 $166.70 $167.60 $166.10 $167.31 $27.46 403,878
2017-06-27 $166.86 $167.18 $165.95 $166.05 $27.26 732,696
2017-06-26 $168.17 $168.28 $166.99 $166.99 $27.40 624,744
2017-06-23 $167.62 $167.88 $167.05 $167.80 $27.54 1,063,602
2017-06-22 $167.09 $168.10 $166.97 $167.59 $27.50 1,304,976
2017-06-21 $166.88 $167.41 $166.58 $166.96 $27.40 1,783,752
2017-06-20 $166.99 $167.77 $166.46 $166.55 $27.33 398,328
2017-06-19 $165.19 $166.99 $165.08 $166.85 $27.38 554,658
2017-06-16 $164.28 $164.70 $163.78 $164.50 $26.99 286,524
2017-06-15 $163.48 $164.29 $162.91 $164.25 $26.95 700,428
2017-06-14 $164.48 $164.83 $163.68 $164.34 $26.97 369,390
2017-06-13 $163.00 $164.25 $163.00 $164.05 $26.92 431,832
2017-06-12 $163.41 $163.47 $160.82 $162.82 $26.72 667,050
2017-06-09 $164.64 $165.18 $162.72 $163.65 $26.85 332,478
2017-06-08 $164.43 $164.76 $163.96 $164.49 $26.99 358,776
2017-06-07 $163.91 $164.56 $163.91 $164.40 $26.98 483,816
2017-06-06 $163.94 $164.55 $163.70 $163.81 $26.88 1,270,632
2017-06-05 $164.54 $164.54 $163.97 $164.32 $26.96 594,720
2017-06-02 $163.85 $164.65 $163.63 $164.40 $26.98 525,390
2017-06-01 $161.23 $163.45 $160.97 $163.45 $26.82 934,914
2017-05-31 $161.30 $161.91 $160.62 $160.80 $26.39 651,468
2017-05-30 $160.49 $160.97 $160.13 $160.90 $26.40 535,326
2017-05-26 $160.77 $160.77 $160.21 $160.59 $26.35 341,538
2017-05-25 $159.74 $160.77 $159.05 $160.56 $26.35 637,116
2017-05-24 $158.99 $159.42 $158.58 $159.26 $26.13 769,674
2017-05-23 $158.67 $159.21 $158.53 $158.73 $26.05 681,084
2017-05-22 $157.08 $158.46 $157.03 $158.29 $25.98 343,548
2017-05-19 $156.32 $157.24 $156.07 $156.93 $25.75 230,706
2017-05-18 $155.34 $156.48 $155.25 $155.92 $25.59 390,510
2017-05-17 $156.57 $156.76 $155.57 $155.69 $25.55 518,766
2017-05-16 $158.19 $158.96 $157.03 $157.65 $25.87 740,022
2017-05-15 $157.00 $158.17 $156.68 $158.11 $25.95 607,776
2017-05-12 $156.68 $157.44 $156.68 $156.84 $25.74 596,346
2017-05-11 $156.93 $156.94 $156.01 $156.94 $25.75 555,708
2017-05-10 $157.22 $157.35 $156.43 $157.34 $25.82 342,384
2017-05-09 $157.23 $157.60 $156.96 $157.20 $25.80 835,326
2017-05-08 $158.45 $158.89 $157.13 $157.31 $25.81 844,770
2017-05-05 $158.19 $158.31 $157.63 $158.29 $25.98 1,711,422
2017-05-04 $157.79 $157.85 $157.14 $157.83 $25.90 586,662
2017-05-03 $158.60 $158.72 $157.43 $157.75 $25.89 1,110,546
2017-05-02 $158.56 $158.95 $158.09 $158.77 $26.05 576,276
2017-05-01 $157.94 $158.67 $157.75 $158.37 $25.99 362,748
2017-04-28 $157.29 $157.78 $157.11 $157.74 $25.88 1,825,620
2017-04-27 $156.87 $157.82 $156.79 $157.28 $25.81 800,946
2017-04-26 $155.84 $157.11 $155.84 $157.10 $25.78 1,004,118
2017-04-25 $154.57 $155.51 $154.31 $155.10 $25.45 513,810
2017-04-24 $153.57 $154.28 $153.50 $153.80 $25.24 606,804
2017-04-21 $152.38 $152.38 $151.20 $151.67 $24.89 232,800
2017-04-20 $151.80 $152.65 $150.78 $152.46 $25.02 225,606
2017-04-19 $150.52 $151.74 $150.52 $151.51 $24.86 602,304
2017-04-18 $150.26 $150.26 $149.25 $150.09 $24.63 647,202
2017-04-17 $149.15 $150.60 $149.15 $150.51 $24.70 262,320
2017-04-13 $149.50 $149.95 $149.14 $149.35 $24.51 249,162
2017-04-12 $150.34 $150.40 $149.69 $149.92 $24.60 229,092
2017-04-11 $150.17 $150.47 $149.46 $150.43 $24.69 181,986
2017-04-10 $150.70 $151.00 $150.21 $150.32 $24.67 183,654
2017-04-07 $150.14 $150.84 $150.12 $150.51 $24.70 139,554
2017-04-06 $150.00 $150.34 $149.35 $150.28 $24.66 285,498
2017-04-05 $150.91 $151.63 $149.93 $150.11 $24.63 367,338
2017-04-04 $151.75 $151.97 $150.26 $150.59 $24.71 573,360
2017-04-03 $151.46 $152.03 $150.62 $151.70 $24.89 6,757,098
2017-03-31 $151.31 $151.82 $150.98 $151.42 $24.85 417,882
2017-03-30 $151.34 $151.74 $151.11 $151.47 $24.86 382,134
2017-03-29 $151.17 $151.86 $150.56 $151.53 $24.87 664,620
2017-03-28 $151.44 $151.53 $150.59 $151.36 $24.84 892,380
2017-03-27 $150.54 $151.61 $149.96 $151.40 $24.84 315,246
2017-03-24 $150.44 $151.74 $150.44 $151.20 $24.81 799,896
2017-03-23 $150.56 $151.34 $150.09 $150.48 $24.67 512,994
2017-03-22 $150.08 $151.00 $149.59 $150.68 $24.71 442,314
2017-03-21 $151.59 $152.18 $149.79 $150.11 $24.61 419,790
2017-03-20 $151.65 $151.70 $150.77 $151.11 $24.78 359,706
2017-03-17 $150.97 $152.11 $150.50 $151.65 $24.86 280,080
2017-03-16 $152.16 $152.28 $150.28 $150.72 $24.71 477,450
2017-03-15 $151.00 $152.73 $151.00 $152.44 $24.99 2,005,950
2017-03-14 $151.11 $151.40 $150.44 $150.75 $24.72 265,680
2017-03-13 $151.55 $151.81 $150.67 $151.81 $24.89 288,342
2017-03-10 $151.51 $151.61 $150.88 $151.51 $24.84 391,044
2017-03-09 $149.90 $151.19 $149.79 $150.96 $24.75 320,730
2017-03-08 $149.49 $150.27 $149.20 $149.90 $24.58 1,064,982
2017-03-07 $149.31 $149.92 $149.21 $149.41 $24.50 627,420
2017-03-06 $150.73 $150.73 $149.67 $149.91 $24.58 1,403,226
2017-03-03 $151.07 $151.37 $150.67 $151.20 $24.79 293,352
2017-03-02 $151.65 $151.83 $151.06 $151.32 $24.81 727,446
2017-03-01 $150.55 $152.00 $150.39 $151.67 $24.87 489,492
2017-02-28 $149.87 $150.12 $149.34 $149.47 $24.51 336,240
2017-02-27 $150.18 $150.39 $149.85 $150.03 $24.60 6,108,648
2017-02-24 $148.83 $150.19 $148.45 $150.19 $24.63 938,436
2017-02-23 $148.82 $149.37 $148.31 $149.33 $24.48 744,684
2017-02-22 $148.88 $149.11 $148.42 $148.68 $24.38 383,274
2017-02-21 $148.68 $149.50 $148.20 $148.95 $24.42 463,692
2017-02-17 $146.67 $147.99 $146.67 $147.99 $24.26 620,910
2017-02-16 $147.14 $147.14 $146.00 $146.92 $24.09 361,896
2017-02-15 $145.70 $147.08 $145.48 $146.89 $24.08 369,582
2017-02-14 $145.12 $145.92 $144.87 $145.78 $23.90 509,004
2017-02-13 $144.99 $145.27 $144.75 $145.27 $23.82 1,453,932
2017-02-10 $144.49 $144.71 $144.08 $144.46 $23.69 502,236
2017-02-09 $143.43 $144.51 $143.34 $144.21 $23.64 681,210
2017-02-08 $143.17 $143.40 $142.78 $143.17 $23.47 451,758
2017-02-07 $143.32 $143.76 $143.12 $143.55 $23.54 703,356
2017-02-06 $143.52 $143.52 $142.51 $143.19 $23.48 762,138
2017-02-03 $143.46 $143.70 $142.65 $143.63 $23.55 184,128
2017-02-02 $142.34 $142.94 $141.56 $142.85 $23.42 431,838
2017-02-01 $142.44 $142.77 $141.63 $142.61 $23.38 877,068
2017-01-31 $139.71 $142.19 $139.71 $142.17 $23.31 1,120,512
2017-01-30 $139.98 $140.49 $138.89 $139.54 $22.88 370,446
2017-01-27 $139.04 $140.57 $139.02 $140.53 $23.04 331,692
2017-01-26 $139.59 $139.59 $138.52 $138.81 $22.76 434,844
2017-01-25 $138.35 $139.79 $138.35 $139.62 $22.89 269,862
2017-01-24 $138.34 $138.54 $137.16 $138.24 $22.67 311,190
2017-01-23 $138.44 $138.78 $137.74 $138.20 $22.66 792,768
2017-01-20 $139.44 $139.62 $138.32 $138.56 $22.72 658,368
2017-01-19 $139.74 $139.74 $138.73 $139.09 $22.81 8,003,622
2017-01-18 $140.27 $140.55 $139.30 $139.80 $22.92 1,482,216
2017-01-17 $139.65 $140.54 $138.97 $140.02 $22.96 206,466
2017-01-13 $139.52 $140.92 $139.52 $140.27 $23.00 583,350
2017-01-12 $139.10 $139.27 $137.96 $139.18 $22.82 1,203,828
2017-01-11 $139.64 $140.18 $137.74 $139.58 $22.89 475,296
2017-01-10 $137.30 $139.69 $137.19 $139.26 $22.83 395,070
2017-01-09 $136.63 $137.16 $136.23 $136.83 $22.43 374,868
2017-01-06 $134.62 $136.32 $134.62 $136.12 $22.32 277,800
2017-01-05 $134.37 $134.81 $134.25 $134.53 $22.06 186,648
2017-01-04 $133.91 $134.79 $133.65 $134.39 $22.03 421,224
2017-01-03 $133.29 $133.60 $132.60 $133.60 $21.91 443,886
2016-12-30 $133.51 $133.83 $132.67 $133.15 $21.83 687,762
2016-12-29 $133.13 $133.78 $133.06 $133.31 $21.86 296,946
2016-12-28 $134.18 $134.18 $132.91 $133.01 $21.81 290,868
2016-12-27 $133.86 $134.64 $133.79 $133.85 $21.95 418,020
2016-12-23 $132.65 $133.78 $132.65 $133.59 $21.90 237,006
2016-12-22 $132.51 $132.91 $132.30 $132.91 $21.79 264,042
2016-12-21 $132.81 $133.00 $132.50 $132.63 $21.75 574,056
2016-12-20 $133.91 $134.02 $132.98 $133.34 $21.80 517,116
2016-12-19 $134.05 $134.58 $133.58 $133.76 $21.87 596,754
2016-12-16 $134.91 $135.30 $133.74 $133.96 $21.90 584,178
2016-12-15 $134.34 $134.71 $133.36 $134.57 $22.00 355,872
2016-12-14 $135.05 $135.55 $133.57 $134.07 $21.92 330,000
2016-12-13 $134.81 $135.77 $134.51 $135.07 $22.08 470,556
2016-12-12 $133.66 $135.05 $133.66 $134.54 $22.00 562,464
2016-12-09 $132.88 $134.00 $132.88 $134.00 $21.91 1,062,114
2016-12-08 $131.43 $133.00 $131.23 $132.63 $21.68 870,786
2016-12-07 $131.25 $131.63 $129.77 $131.51 $21.50 1,519,440
2016-12-06 $131.21 $131.75 $130.26 $131.71 $21.53 1,135,080
2016-12-05 $131.28 $131.51 $130.53 $130.87 $21.40 492,912
2016-12-02 $129.42 $131.20 $129.40 $130.41 $21.32 841,080
2016-12-01 $131.50 $131.65 $128.91 $129.43 $21.16 1,051,632
2016-11-30 $133.52 $133.61 $131.22 $131.49 $21.50 1,029,984
2016-11-29 $133.23 $134.00 $133.06 $133.17 $21.77 2,076,822
2016-11-28 $134.22 $134.27 $132.89 $133.00 $21.75 4,120,818
2016-11-25 $134.30 $134.50 $133.98 $134.45 $21.98 221,976
2016-11-23 $131.51 $133.82 $131.51 $133.73 $21.86 298,572
2016-11-22 $134.32 $134.32 $130.69 $132.17 $21.61 1,221,768
2016-11-21 $135.97 $136.36 $135.56 $135.96 $22.23 946,878
2016-11-18 $136.84 $136.84 $135.28 $135.59 $22.17 614,118
2016-11-17 $135.62 $136.52 $135.20 $136.48 $22.31 538,188
2016-11-16 $134.64 $135.34 $134.33 $135.07 $22.08 611,466
2016-11-15 $132.31 $134.91 $132.31 $134.69 $22.02 1,132,590
2016-11-14 $135.28 $135.28 $131.80 $131.93 $21.57 1,579,386
2016-11-11 $136.33 $136.33 $134.60 $134.92 $22.06 2,018,574
2016-11-10 $136.89 $137.67 $135.53 $136.37 $22.30 3,996,072
2016-11-09 $137.06 $137.19 $133.38 $135.75 $22.20 5,291,946
2016-11-08 $136.53 $138.07 $135.75 $137.31 $22.45 564,318
2016-11-07 $135.40 $136.97 $135.40 $136.83 $22.37 555,486
2016-11-04 $133.07 $135.19 $133.07 $134.06 $21.92 3,187,542
2016-11-03 $132.62 $134.00 $132.62 $132.77 $21.71 2,660,748
2016-11-02 $132.91 $133.62 $132.21 $132.21 $21.62 2,174,796
2016-11-01 $135.13 $135.32 $132.56 $133.29 $21.79 2,382,522
2016-10-31 $134.53 $135.04 $133.70 $134.88 $22.05 1,294,512
2016-10-28 $134.62 $136.62 $134.33 $135.47 $22.15 1,411,272
2016-10-27 $136.16 $136.53 $134.55 $134.68 $22.02 1,482,126
2016-10-26 $138.08 $138.08 $135.32 $135.69 $22.19 3,986,646
2016-10-25 $141.73 $141.73 $139.30 $139.45 $22.80 582,876
2016-10-24 $142.18 $142.54 $141.96 $142.01 $23.22 396,312
2016-10-21 $141.48 $141.57 $140.76 $141.45 $23.13 317,508
2016-10-20 $141.49 $142.62 $141.16 $142.28 $23.26 355,572
2016-10-19 $142.20 $142.29 $141.23 $141.35 $23.11 239,256
2016-10-18 $141.73 $142.62 $141.18 $142.26 $23.26 447,588
2016-10-17 $140.99 $141.10 $140.56 $140.65 $23.00 622,968
2016-10-14 $142.18 $142.33 $141.00 $141.07 $23.06 279,402
2016-10-13 $141.01 $141.93 $140.62 $141.49 $23.13 673,212
2016-10-12 $142.02 $142.45 $141.72 $141.88 $23.20 322,956
2016-10-11 $145.81 $146.25 $141.07 $141.85 $23.19 971,010
2016-10-10 $145.54 $146.91 $145.54 $146.43 $23.94 520,158
2016-10-07 $145.22 $145.53 $144.24 $145.15 $23.73 387,630
2016-10-06 $144.83 $145.30 $144.15 $145.07 $23.72 369,984
2016-10-05 $144.50 $145.16 $144.45 $144.93 $23.70 2,587,440
2016-10-04 $145.19 $145.40 $143.42 $144.12 $23.56 482,538
2016-10-03 $144.95 $145.05 $144.16 $145.03 $23.71 377,406
2016-09-30 $143.85 $145.85 $143.85 $145.39 $23.77 455,964
2016-09-29 $145.51 $145.51 $142.74 $143.45 $23.45 434,154
2016-09-28 $145.89 $145.89 $144.71 $145.51 $23.79 479,370
2016-09-27 $143.95 $145.61 $143.84 $145.55 $23.80 296,322
2016-09-26 $144.79 $144.82 $143.70 $143.93 $23.53 642,060
2016-09-23 $145.95 $146.21 $145.13 $145.56 $23.77 723,024
2016-09-22 $145.72 $146.48 $145.48 $146.25 $23.89 1,336,692
2016-09-21 $143.49 $145.09 $142.41 $144.89 $23.66 831,024
2016-09-20 $143.72 $143.93 $143.07 $143.16 $23.38 452,958
2016-09-19 $142.94 $143.89 $142.66 $142.92 $23.34 818,676
2016-09-16 $141.91 $142.85 $141.83 $142.71 $23.31 403,122
2016-09-15 $140.03 $142.82 $139.96 $142.30 $23.24 3,117,942
2016-09-14 $139.79 $140.70 $139.56 $140.12 $22.88 1,282,950
2016-09-13 $140.84 $141.10 $139.24 $139.69 $22.81 1,151,760
2016-09-12 $139.29 $142.05 $139.22 $141.85 $23.17 907,638
2016-09-09 $143.38 $143.38 $139.90 $139.90 $22.85 1,077,744
2016-09-08 $144.08 $144.47 $144.00 $144.19 $23.55 354,102
2016-09-07 $144.32 $144.65 $143.94 $144.30 $23.57 874,902
2016-09-06 $144.27 $144.41 $143.43 $144.38 $23.58 688,050
2016-09-02 $143.80 $144.07 $143.49 $143.94 $23.51 712,932
2016-09-01 $143.43 $143.54 $142.38 $143.44 $23.43 628,974
2016-08-31 $144.11 $144.11 $143.00 $143.35 $23.41 759,504
2016-08-30 $144.52 $144.79 $143.65 $144.01 $23.52 410,016
2016-08-29 $143.02 $144.71 $143.02 $144.48 $23.60 628,632
2016-08-26 $142.43 $143.51 $141.97 $143.29 $23.40 550,578
2016-08-25 $142.14 $142.98 $141.77 $142.15 $23.22 1,203,120
2016-08-24 $144.62 $144.75 $142.37 $142.53 $23.28 271,938
2016-08-23 $145.00 $145.65 $144.62 $144.62 $23.62 1,283,046
2016-08-22 $144.29 $144.80 $144.03 $144.49 $23.60 310,776
2016-08-19 $143.71 $144.38 $143.37 $144.36 $23.58 717,942
2016-08-18 $143.66 $144.17 $143.25 $144.01 $23.52 646,668
2016-08-17 $144.22 $144.94 $143.06 $143.78 $23.48 892,002
2016-08-16 $145.11 $145.11 $144.15 $144.22 $23.55 935,844
2016-08-15 $145.05 $145.67 $144.83 $145.41 $23.75 702,618
2016-08-12 $145.24 $145.24 $144.55 $144.91 $23.67 447,480
2016-08-11 $145.22 $145.61 $144.71 $145.42 $23.75 560,364
2016-08-10 $145.44 $145.44 $144.28 $144.84 $23.66 475,344
2016-08-09 $144.45 $145.75 $144.44 $145.45 $23.76 1,557,390
2016-08-08 $144.82 $145.49 $143.99 $144.23 $23.56 941,034
2016-08-05 $144.26 $144.73 $143.59 $144.65 $23.62 460,020
2016-08-04 $143.33 $144.24 $143.10 $143.99 $23.52 404,388
2016-08-03 $143.75 $143.96 $143.13 $143.41 $23.42 287,598
2016-08-02 $144.66 $144.99 $143.31 $144.01 $23.52 396,498
2016-08-01 $143.84 $145.20 $143.81 $144.65 $23.62 864,804
2016-07-29 $142.70 $144.41 $142.70 $143.90 $23.50 2,842,818
2016-07-28 $141.87 $143.21 $141.87 $142.81 $23.32 529,890
2016-07-27 $142.30 $142.30 $140.67 $141.60 $23.13 492,684
2016-07-26 $140.23 $141.97 $139.59 $141.97 $23.19 700,356
2016-07-25 $140.70 $141.34 $139.82 $140.22 $22.90 368,514
2016-07-22 $141.12 $141.12 $139.83 $140.69 $22.98 919,428
2016-07-21 $142.00 $142.26 $140.67 $141.16 $23.05 367,338
2016-07-20 $140.97 $142.37 $140.97 $142.01 $23.19 900,258
2016-07-19 $140.37 $140.56 $139.78 $140.37 $22.93 853,182
2016-07-18 $140.37 $140.67 $139.82 $140.23 $22.90 601,716
2016-07-15 $141.31 $141.63 $140.16 $140.35 $22.92 2,773,086
2016-07-14 $141.32 $141.76 $140.83 $141.08 $23.04 498,228
2016-07-13 $141.00 $141.32 $140.32 $140.59 $22.96 348,576
2016-07-12 $140.55 $141.06 $140.35 $140.69 $22.98 350,844
2016-07-11 $140.47 $140.60 $140.00 $140.04 $22.87 355,572
2016-07-08 $138.80 $140.17 $138.63 $139.95 $22.86 340,854
2016-07-07 $137.59 $138.53 $137.59 $138.10 $22.55 1,010,076
2016-07-06 $135.58 $137.63 $135.58 $137.52 $22.46 750,312
2016-07-05 $136.00 $136.31 $135.58 $135.82 $22.18 319,188
2016-07-01 $135.72 $136.50 $135.46 $136.24 $22.25 561,312
2016-06-30 $134.10 $135.61 $133.82 $135.55 $22.14 575,424
2016-06-29 $131.83 $133.80 $131.83 $133.61 $21.82 366,072
2016-06-28 $129.86 $130.85 $129.68 $130.85 $21.37 467,400
2016-06-27 $130.47 $130.47 $128.19 $128.85 $21.04 510,996
2016-06-24 $131.49 $132.85 $130.74 $130.96 $21.39 748,530
2016-06-23 $134.08 $135.39 $133.91 $135.39 $22.11 323,514
2016-06-22 $133.00 $133.91 $132.86 $133.04 $21.73 180,252
2016-06-21 $133.12 $133.35 $132.18 $132.65 $21.66 255,468
2016-06-20 $132.49 $133.45 $132.49 $132.71 $21.65 243,654
2016-06-17 $132.14 $132.14 $130.49 $131.12 $21.39 432,150
2016-06-16 $131.30 $132.10 $130.29 $131.94 $21.52 447,744
2016-06-15 $133.03 $133.20 $130.42 $130.42 $21.28 428,472
2016-06-14 $132.59 $132.84 $132.09 $132.82 $21.67 1,042,842
2016-06-13 $133.48 $134.45 $133.11 $133.15 $21.72 398,556
2016-06-10 $134.37 $134.48 $133.46 $133.96 $21.85 416,262
2016-06-09 $134.45 $135.39 $134.11 $135.27 $22.07 1,067,898
2016-06-08 $133.08 $134.75 $133.06 $134.64 $21.96 527,364
2016-06-07 $133.42 $133.59 $132.74 $133.23 $21.73 387,636
2016-06-06 $132.79 $133.44 $132.68 $133.16 $21.72 350,394
2016-06-03 $133.47 $133.47 $132.05 $132.76 $21.66 694,914
2016-06-02 $131.71 $133.21 $131.59 $133.20 $21.73 1,295,340
2016-06-01 $130.70 $131.97 $130.66 $131.81 $21.50 734,256
2016-05-31 $131.61 $131.61 $130.56 $131.13 $21.39 683,934
2016-05-27 $130.97 $131.54 $130.90 $131.53 $21.46 444,516
2016-05-26 $131.31 $131.31 $130.59 $130.75 $21.33 340,350
2016-05-25 $130.86 $131.20 $130.70 $130.92 $21.36 1,820,238
2016-05-24 $129.52 $130.95 $129.39 $130.68 $21.32 861,000
2016-05-23 $129.21 $129.40 $128.85 $128.89 $21.03 328,986
2016-05-20 $128.81 $129.62 $128.75 $129.19 $21.08 2,239,392
2016-05-19 $128.62 $128.77 $127.41 $128.15 $20.91 317,304
2016-05-18 $128.65 $129.85 $128.26 $129.13 $21.07 518,646
2016-05-17 $130.71 $130.86 $128.49 $128.98 $21.04 505,758
2016-05-16 $129.34 $131.22 $129.21 $130.99 $21.37 420,228
2016-05-13 $129.73 $130.17 $128.91 $129.16 $21.07 3,194,328
2016-05-12 $130.35 $130.35 $128.78 $129.85 $21.18 2,374,242
2016-05-11 $130.47 $130.99 $129.89 $129.95 $21.20 348,270
2016-05-10 $130.04 $130.41 $129.41 $130.39 $21.27 402,498
2016-05-09 $128.96 $130.21 $128.92 $129.55 $21.13 1,149,048
2016-05-06 $128.17 $128.95 $127.58 $128.72 $21.00 581,214
2016-05-05 $127.95 $128.76 $127.82 $128.52 $20.97 879,786
2016-05-04 $127.72 $128.04 $127.11 $127.62 $20.82 424,374
2016-05-03 $129.19 $129.19 $127.70 $128.28 $20.93 1,083,732
2016-05-02 $129.50 $129.66 $128.60 $129.41 $21.11 386,298
2016-04-29 $129.49 $129.49 $127.68 $128.56 $20.97 483,504
2016-04-28 $130.85 $131.46 $129.48 $129.56 $21.14 523,452
2016-04-27 $129.98 $130.92 $129.64 $130.58 $21.30 910,878
2016-04-26 $129.92 $129.92 $128.88 $129.21 $21.08 415,362
2016-04-25 $129.43 $129.61 $129.07 $129.50 $21.13 575,646
2016-04-22 $128.98 $129.68 $128.51 $129.44 $21.12 222,528
2016-04-21 $129.07 $129.93 $128.44 $128.96 $21.04 1,005,060
2016-04-20 $128.78 $129.64 $128.39 $129.19 $21.08 861,708
2016-04-19 $128.90 $128.90 $127.63 $128.11 $20.90 618,516
2016-04-18 $127.20 $128.54 $127.20 $128.46 $20.96 1,108,302
2016-04-15 $127.39 $127.56 $126.63 $127.55 $20.81 214,368
2016-04-14 $127.76 $127.91 $127.19 $127.50 $20.80 300,468
2016-04-13 $126.48 $127.51 $126.24 $127.51 $20.80 480,564
2016-04-12 $124.99 $126.15 $124.69 $125.75 $20.51 538,992
2016-04-11 $125.10 $125.67 $124.42 $124.60 $20.33 234,240
2016-04-08 $125.53 $125.66 $124.32 $124.73 $20.35 367,758
2016-04-07 $125.65 $125.95 $124.15 $124.83 $20.36 382,002
2016-04-06 $123.62 $126.30 $123.62 $126.30 $20.60 474,552
2016-04-05 $124.72 $124.93 $123.45 $123.56 $20.16 1,352,424
2016-04-04 $124.30 $126.31 $124.30 $125.51 $20.47 474,030
2016-04-01 $121.80 $123.85 $121.80 $123.77 $20.19 562,026
2016-03-31 $122.35 $122.94 $122.19 $122.48 $19.98 771,666
2016-03-30 $122.18 $122.74 $122.18 $122.33 $19.96 291,588
2016-03-29 $119.33 $121.96 $119.29 $121.93 $19.89 501,366
2016-03-28 $119.52 $119.68 $118.98 $119.46 $19.49 300,354
2016-03-24 $119.48 $119.48 $118.50 $119.22 $19.45 139,296
2016-03-23 $120.11 $120.36 $119.73 $119.73 $19.53 216,084
2016-03-22 $119.09 $120.69 $118.39 $120.36 $19.63 665,256
2016-03-21 $119.70 $119.90 $119.49 $119.68 $19.52 304,482
2016-03-18 $118.50 $120.23 $118.15 $119.97 $19.56 475,806
2016-03-17 $119.34 $119.34 $117.22 $118.21 $19.28 564,468
2016-03-16 $119.61 $119.87 $118.62 $119.40 $19.47 320,130
2016-03-15 $120.34 $120.38 $119.48 $119.67 $19.51 350,454
2016-03-14 $120.25 $121.47 $120.25 $121.07 $19.74 995,244
2016-03-11 $119.03 $120.87 $119.03 $120.81 $19.70 380,010
2016-03-10 $118.65 $119.53 $117.66 $118.50 $19.32 681,114
2016-03-09 $118.61 $118.61 $117.75 $118.30 $19.29 209,820
2016-03-08 $118.74 $118.83 $118.12 $118.25 $19.28 1,837,962
2016-03-07 $118.10 $119.52 $118.10 $119.19 $19.44 188,322
2016-03-04 $117.83 $119.11 $117.81 $118.64 $19.35 235,020
2016-03-03 $117.18 $118.13 $116.74 $118.09 $19.26 451,950
2016-03-02 $117.25 $117.93 $117.00 $117.93 $19.23 1,665,534
2016-03-01 $116.14 $117.25 $115.30 $117.25 $19.12 557,502
2016-02-29 $117.66 $117.76 $116.28 $116.28 $18.96 638,304
2016-02-26 $117.75 $118.07 $117.26 $117.46 $19.15 333,720
2016-02-25 $115.96 $117.30 $115.80 $117.30 $19.13 223,518
2016-02-24 $113.56 $115.83 $112.93 $115.65 $18.86 2,208,060
2016-02-23 $114.84 $115.35 $114.37 $114.59 $18.69 329,826
2016-02-22 $115.08 $115.59 $115.04 $115.38 $18.82 1,157,076
2016-02-19 $113.40 $114.46 $113.11 $114.24 $18.63 865,110
2016-02-18 $114.42 $114.95 $113.57 $113.79 $18.56 1,580,598
2016-02-17 $113.37 $114.53 $113.16 $114.35 $18.65 153,492
2016-02-16 $111.46 $112.87 $111.27 $112.75 $18.39 496,284
2016-02-12 $109.92 $110.51 $108.92 $110.44 $18.01 472,542
2016-02-11 $109.18 $109.89 $108.32 $109.26 $17.82 274,188
2016-02-10 $110.21 $112.63 $110.21 $110.89 $18.08 335,796
2016-02-09 $107.97 $110.45 $107.97 $109.56 $17.87 474,774
2016-02-08 $110.59 $110.67 $107.22 $108.95 $17.77 434,790
2016-02-05 $114.87 $114.87 $111.38 $111.66 $18.21 234,018
2016-02-04 $114.65 $115.30 $113.80 $115.14 $18.78 427,374
2016-02-03 $115.88 $116.10 $113.20 $114.86 $18.73 1,045,968
2016-02-02 $114.87 $115.75 $114.65 $114.94 $18.74 1,816,866
2016-02-01 $114.09 $116.48 $113.66 $116.00 $18.92 854,454
2016-01-29 $112.81 $115.01 $112.81 $115.00 $18.75 805,260
2016-01-28 $115.89 $115.89 $111.77 $112.03 $18.27 869,616
2016-01-27 $116.34 $117.98 $115.37 $115.97 $18.91 594,942
2016-01-26 $116.29 $116.56 $115.12 $116.39 $18.98 978,492
2016-01-25 $116.15 $117.27 $115.89 $115.98 $18.91 268,596
2016-01-22 $115.94 $116.37 $115.47 $116.37 $18.98 888,996
2016-01-21 $114.48 $115.22 $113.07 $114.07 $18.60 1,427,562
2016-01-20 $112.98 $115.04 $110.80 $114.25 $18.63 1,139,688
2016-01-19 $115.70 $115.96 $113.73 $114.63 $18.69 371,250
2016-01-15 $113.31 $114.95 $113.22 $114.62 $18.69 252,156
2016-01-14 $114.66 $116.79 $113.75 $116.08 $18.93 586,128
2016-01-13 $118.07 $118.10 $114.14 $114.35 $18.65 413,082
2016-01-12 $115.43 $117.06 $115.23 $116.81 $19.05 541,236
2016-01-11 $116.14 $116.48 $113.53 $114.65 $18.70 434,544
2016-01-08 $118.35 $118.35 $115.44 $115.65 $18.86 1,038,978
2016-01-07 $117.57 $118.44 $116.52 $117.05 $19.09 990,804
2016-01-06 $118.45 $119.98 $118.43 $119.55 $19.50 434,682
2016-01-05 $119.61 $120.25 $119.30 $119.88 $19.55 842,694
2016-01-04 $121.05 $121.05 $118.47 $119.33 $19.46 879,804
2015-12-31 $123.67 $123.67 $122.48 $122.48 $19.97 201,984
2015-12-30 $124.14 $124.71 $123.50 $123.56 $20.15 89,496
2015-12-29 $123.75 $124.48 $123.75 $124.29 $20.27 156,804
2015-12-28 $122.54 $122.82 $122.27 $122.76 $20.02 280,476
2015-12-24 $122.68 $123.53 $122.68 $123.07 $20.07 280,776
2015-12-23 $123.46 $124.09 $123.00 $123.85 $20.02 419,514
2015-12-22 $122.15 $123.01 $121.32 $122.87 $19.86 206,196
2015-12-21 $121.41 $121.69 $120.63 $121.47 $19.64 629,562
2015-12-18 $122.43 $123.59 $120.69 $120.69 $19.51 560,922
2015-12-17 $124.49 $124.49 $122.92 $122.92 $19.87 1,200,708
2015-12-16 $122.95 $124.31 $122.48 $124.17 $20.07 940,782
2015-12-15 $121.80 $122.96 $121.55 $122.32 $19.77 1,231,104
2015-12-14 $120.52 $121.34 $119.55 $120.94 $19.55 954,462
2015-12-11 $120.66 $121.41 $120.29 $120.60 $19.50 379,248
2015-12-10 $121.23 $122.80 $121.21 $122.16 $19.75 368,964
2015-12-09 $122.25 $123.27 $121.02 $121.42 $19.63 1,489,992
2015-12-08 $121.90 $122.94 $121.90 $122.70 $19.84 252,336
2015-12-07 $123.02 $123.32 $122.30 $122.76 $19.85 179,670
2015-12-04 $120.77 $123.26 $120.77 $123.16 $19.91 150,042
2015-12-03 $123.49 $123.57 $120.49 $120.64 $19.50 138,846
2015-12-02 $123.80 $123.92 $123.05 $123.18 $19.91 162,780
2015-12-01 $122.85 $123.92 $122.79 $123.87 $20.02 634,422
2015-11-30 $123.78 $123.78 $122.54 $122.59 $19.82 269,694
2015-11-27 $123.37 $123.86 $123.21 $123.55 $19.97 130,572
2015-11-25 $122.86 $123.23 $122.62 $123.12 $19.90 204,144
2015-11-24 $121.98 $122.87 $121.65 $122.79 $19.85 259,422
2015-11-23 $122.46 $123.00 $122.22 $122.61 $19.82 320,898
2015-11-20 $121.93 $122.91 $121.77 $122.40 $19.79 126,678
2015-11-19 $122.64 $122.64 $121.34 $121.42 $19.63 300,576
2015-11-18 $121.59 $122.89 $121.20 $122.80 $19.85 271,854
2015-11-17 $121.43 $121.91 $121.00 $121.34 $19.62 1,243,860
2015-11-16 $119.49 $121.33 $118.64 $121.25 $19.60 247,686
2015-11-13 $119.24 $120.17 $119.24 $119.65 $19.34 152,538
2015-11-12 $121.42 $121.42 $119.67 $119.73 $19.36 225,480
2015-11-11 $123.43 $123.53 $122.05 $122.11 $19.74 661,248
2015-11-10 $121.91 $123.35 $121.91 $123.09 $19.90 254,562
2015-11-09 $122.51 $122.51 $121.42 $122.18 $19.75 191,550
2015-11-06 $122.22 $122.84 $121.53 $122.77 $19.85 75,714
2015-11-05 $122.16 $122.71 $121.31 $122.59 $19.82 121,488
2015-11-04 $122.25 $122.56 $121.79 $122.23 $19.76 183,852
2015-11-03 $121.41 $122.25 $120.53 $121.91 $19.71 442,578
2015-11-02 $119.85 $121.63 $119.85 $121.50 $19.64 953,124
2015-10-30 $119.29 $119.83 $119.11 $119.22 $19.27 1,531,854
2015-10-29 $118.61 $119.40 $118.47 $119.18 $19.27 339,606
2015-10-28 $116.89 $118.87 $116.19 $118.87 $19.22 428,448
2015-10-27 $116.36 $117.00 $116.22 $116.81 $18.88 155,796
2015-10-26 $116.39 $116.92 $115.91 $116.09 $18.77 378,606
2015-10-23 $116.20 $116.91 $115.68 $116.44 $18.82 355,782
2015-10-22 $116.96 $116.97 $114.48 $115.41 $18.66 613,176
2015-10-21 $117.54 $117.74 $115.08 $116.56 $18.84 289,896
2015-10-20 $117.25 $117.46 $116.46 $116.84 $18.89 330,150
2015-10-19 $116.88 $117.89 $116.80 $117.77 $19.04 1,922,268
2015-10-16 $116.05 $117.27 $116.05 $117.08 $18.93 419,058
2015-10-15 $114.01 $115.94 $113.47 $115.91 $18.74 297,480
2015-10-14 $114.43 $114.82 $113.23 $113.38 $18.33 462,510
2015-10-13 $115.01 $115.62 $114.16 $114.23 $18.47 1,212,078
2015-10-12 $114.97 $115.58 $114.45 $115.35 $18.65 205,074
2015-10-09 $114.33 $115.34 $114.02 $115.18 $18.62 198,198
2015-10-08 $113.18 $114.36 $112.38 $114.28 $18.47 1,076,550
2015-10-07 $112.80 $113.71 $112.25 $113.65 $18.37 921,972
2015-10-06 $114.77 $114.77 $111.39 $112.22 $18.14 563,064
2015-10-05 $115.18 $115.53 $114.29 $114.80 $18.56 597,318
2015-10-02 $111.03 $114.57 $110.63 $114.57 $18.52 3,829,080
2015-10-01 $111.54 $112.17 $110.43 $112.17 $18.13 537,348
2015-09-30 $111.04 $111.58 $110.05 $111.29 $17.99 970,518
2015-09-29 $109.19 $111.37 $108.80 $109.87 $17.76 1,061,994
2015-09-28 $112.53 $112.65 $108.13 $108.97 $17.62 870,492
2015-09-25 $116.91 $116.91 $112.54 $113.27 $18.31 944,106
2015-09-24 $115.87 $116.23 $115.20 $116.14 $18.74 371,370
2015-09-23 $116.90 $117.58 $116.55 $116.81 $18.85 287,394
2015-09-22 $116.92 $117.08 $116.00 $116.87 $18.86 1,131,192
2015-09-21 $118.80 $119.50 $117.47 $118.01 $19.04 229,902
2015-09-18 $118.17 $119.10 $118.14 $118.31 $19.09 189,138
2015-09-17 $118.61 $121.18 $118.61 $119.58 $19.29 6,331,932
2015-09-16 $118.02 $118.58 $117.57 $118.49 $19.12 760,770
2015-09-15 $116.81 $118.32 $116.61 $118.04 $19.04 141,738
2015-09-14 $117.51 $117.58 $116.23 $116.61 $18.81 262,500
2015-09-11 $116.46 $117.61 $116.19 $117.43 $18.95 121,500
2015-09-10 $115.95 $117.53 $115.81 $116.69 $18.83 445,482
2015-09-09 $118.80 $118.80 $115.87 $116.08 $18.73 412,614
2015-09-08 $117.30 $117.86 $116.14 $117.82 $19.01 688,254

iShares U.S. Medical Devices ETF (IHI) News Headlines

Recent iShares U.S. Medical Devices ETF (IHI) News
Similar Companies to iShares U.S. Medical Devices ETF (IHI) 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.