iShares S&P Mid-Cap 400 Value ETF (IJJ)

Exchange: NYSE ARCA

$112.97 ($0.29) 0.26%

Data as of Nov. 30, 2021

Nov. 30, 2021
iShares S&P Mid-Cap 400 Value ETF - Daily Information
Click for more stock information on iShares S&P Mid-Cap 400 Value ETF.
Daily Information Data
Date Nov. 30, 2021
Open $113.13
Previous Close $112.97
High $113.22
Low $112.70
Adjusted Open $113.13
Previous Adjusted Close $112.97
Adjusted High $113.22
Adjusted Low $112.70

About iShares S&P Mid-Cap 400 Value ETF (IJJ)

The Fund seeks to track the investment results of the S&P MidCap 400 Value IndexTM (the “Underlying Index”), which measures the performance of the mid-capitalization value sector of the U.S. equity market. It is a subset of the S&P MidCap 400® (the “Parent Index”) and consists of those stocks in the Parent Index exhibiting the strongest value characteristics, as determined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), a subsidiary of S&P Global, Inc. The Underlying Index represented approximately 48% of the market capitalization of the Parent Index as of March 31, 2020. The stocks in the Parent Index have a market capitalization between $2.4 billion and $8.2 billion at the time of inclusion in the Underlying Index (which may fluctuate depending on the overall level of the equity markets). The Underlying Index consists of stocks from a broad range of industries. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares S&P Mid-Cap 400 Value ETF (IJJ)
Date Open High Low Close Adj.Close Volume
2021-11-12 $113.13 $113.22 $112.70 $112.97 $112.97 120,639
2021-11-11 $112.59 $113.06 $112.07 $112.68 $112.68 100,456
2021-11-10 $112.68 $113.23 $111.86 $112.23 $112.23 127,057
2021-11-09 $112.95 $113.39 $112.48 $112.95 $112.95 115,489
2021-11-08 $114.00 $114.21 $112.86 $113.14 $113.14 548,107
2021-11-05 $112.49 $113.72 $112.49 $113.27 $113.27 167,115
2021-11-04 $112.57 $112.79 $111.05 $111.35 $111.35 1,642,954
2021-11-03 $110.21 $112.57 $110.21 $112.14 $112.14 212,617
2021-11-02 $110.00 $111.11 $109.63 $110.49 $110.49 200,051
2021-11-01 $108.16 $110.06 $108.07 $109.95 $109.95 341,945
2021-10-29 $107.93 $108.40 $107.28 $107.56 $107.56 99,327
2021-10-28 $106.85 $107.94 $106.85 $107.86 $107.86 84,097
2021-10-27 $108.40 $108.44 $106.45 $106.45 $106.45 139,428
2021-10-26 $109.61 $109.67 $108.63 $108.63 $108.63 221,574
2021-10-25 $109.35 $109.77 $108.97 $109.45 $109.45 143,185
2021-10-22 $108.90 $109.57 $108.53 $108.90 $108.90 87,678
2021-10-21 $108.73 $109.04 $108.17 $108.69 $108.69 144,599
2021-10-20 $107.61 $109.01 $107.39 $108.79 $108.79 329,058
2021-10-19 $107.98 $108.05 $107.24 $107.70 $107.70 186,284
2021-10-18 $107.20 $107.96 $107.02 $107.55 $107.55 203,541
2021-10-15 $108.32 $108.83 $107.58 $107.58 $107.58 174,492
2021-10-14 $106.90 $107.59 $106.55 $107.45 $107.45 165,289
2021-10-13 $105.89 $106.00 $104.62 $105.84 $105.84 383,692
2021-10-12 $105.48 $106.12 $105.03 $105.69 $105.69 148,526
2021-10-11 $105.94 $106.67 $105.10 $105.10 $105.10 118,963
2021-10-08 $106.12 $106.66 $105.78 $105.80 $105.80 213,264
2021-10-07 $105.66 $106.78 $105.56 $106.07 $106.07 148,718
2021-10-06 $104.19 $104.88 $102.87 $104.88 $104.88 341,863
2021-10-05 $105.46 $106.06 $104.69 $105.17 $105.17 613,019
2021-10-04 $105.12 $106.27 $104.76 $105.09 $105.09 964,229
2021-10-01 $103.75 $105.88 $103.07 $105.15 $105.15 1,379,509
2021-09-30 $105.38 $105.38 $103.03 $103.04 $103.04 263,216
2021-09-29 $105.14 $105.33 $104.37 $104.89 $104.89 144,391
2021-09-28 $105.76 $106.20 $104.66 $104.68 $104.68 420,281
2021-09-27 $104.88 $106.62 $104.78 $105.95 $105.95 103,107
2021-09-24 $103.95 $104.94 $103.76 $104.51 $104.51 91,128
2021-09-23 $103.79 $105.66 $103.77 $105.02 $104.46 185,350
2021-09-22 $102.54 $104.12 $102.54 $103.34 $102.79 184,279
2021-09-21 $102.80 $103.02 $101.35 $101.80 $101.26 302,279
2021-09-20 $101.62 $102.29 $100.74 $102.18 $101.63 291,230
2021-09-17 $104.71 $104.90 $103.51 $103.83 $103.27 251,650
2021-09-16 $105.08 $105.45 $104.31 $104.80 $104.24 1,486,644
2021-09-15 $103.87 $105.17 $103.79 $105.17 $104.61 595,697
2021-09-14 $105.61 $105.69 $103.52 $103.89 $103.33 281,286
2021-09-13 $104.99 $105.54 $104.53 $105.27 $104.71 124,537
2021-09-10 $106.13 $106.13 $104.26 $104.32 $103.76 107,221
2021-09-09 $105.59 $106.47 $105.39 $105.50 $104.94 88,086
2021-09-08 $106.17 $106.51 $105.35 $105.90 $105.33 154,387
2021-09-07 $107.48 $107.60 $106.35 $106.42 $105.85 105,689
2021-09-03 $107.86 $108.11 $107.23 $107.57 $106.99 101,643
2021-09-02 $108.00 $108.58 $107.69 $108.16 $107.58 178,067
2021-09-01 $107.99 $108.15 $106.86 $107.80 $107.22 320,611
2021-08-31 $107.78 $108.05 $107.30 $107.66 $107.08 94,684
2021-08-30 $108.72 $108.72 $107.78 $107.90 $107.32 112,459
2021-08-27 $106.41 $108.63 $106.41 $108.44 $107.86 162,185
2021-08-26 $107.25 $107.37 $106.16 $106.23 $105.66 182,462
2021-08-25 $106.81 $108.04 $106.56 $107.41 $106.84 81,610
2021-08-24 $105.99 $106.94 $105.99 $106.75 $106.18 229,645
2021-08-23 $105.51 $105.81 $105.13 $105.65 $105.09 112,265
2021-08-20 $103.50 $104.90 $103.32 $104.84 $104.28 106,946
2021-08-19 $103.59 $104.37 $102.87 $103.44 $102.89 300,471
2021-08-18 $105.27 $106.12 $104.60 $104.60 $104.04 110,253
2021-08-17 $106.07 $106.20 $104.47 $105.63 $105.07 150,659
2021-08-16 $106.65 $107.18 $105.93 $106.93 $106.36 82,714
2021-08-13 $107.46 $107.68 $107.08 $107.29 $106.72 78,034
2021-08-12 $107.87 $107.87 $106.88 $107.56 $106.98 121,811
2021-08-11 $106.67 $107.82 $106.02 $107.82 $107.24 113,769
2021-08-10 $105.78 $106.76 $105.31 $106.53 $105.96 148,721
2021-08-09 $105.92 $106.12 $105.14 $105.72 $105.15 148,830
2021-08-06 $105.95 $106.68 $105.70 $106.12 $105.55 228,862
2021-08-05 $104.20 $105.37 $104.20 $105.22 $104.66 264,311
2021-08-04 $104.62 $105.20 $103.87 $103.87 $103.31 320,989
2021-08-03 $104.79 $105.29 $103.24 $105.23 $104.67 386,715
2021-08-02 $105.67 $107.12 $104.43 $104.53 $103.97 549,941
2021-07-30 $105.03 $106.28 $104.91 $105.12 $104.56 100,865
2021-07-29 $105.01 $106.13 $104.87 $105.46 $104.90 277,602
2021-07-28 $104.24 $105.00 $102.90 $104.33 $103.77 180,659
2021-07-27 $103.66 $104.19 $103.19 $103.86 $103.30 131,792
2021-07-26 $103.80 $104.85 $103.80 $104.27 $103.71 191,554
2021-07-23 $103.37 $103.83 $102.82 $103.73 $103.18 147,000
2021-07-22 $103.93 $103.93 $102.34 $102.79 $102.24 195,443
2021-07-21 $103.42 $104.90 $103.42 $104.17 $103.61 441,830
2021-07-20 $100.12 $103.46 $99.81 $102.79 $102.24 354,215
2021-07-19 $100.25 $100.75 $98.94 $99.84 $99.31 438,912
2021-07-16 $104.37 $104.37 $102.08 $102.21 $101.66 168,997
2021-07-15 $103.24 $104.20 $102.90 $103.70 $103.15 712,602
2021-07-14 $104.66 $105.44 $103.57 $103.86 $103.30 252,346
2021-07-13 $105.50 $105.61 $104.09 $104.10 $103.54 204,275
2021-07-12 $105.21 $106.13 $104.45 $105.98 $105.41 233,837
2021-07-09 $104.20 $105.63 $104.17 $105.62 $105.06 238,892
2021-07-08 $102.54 $104.09 $101.88 $102.99 $102.44 353,976
2021-07-07 $104.00 $104.65 $103.31 $104.26 $103.70 1,541,300
2021-07-06 $105.73 $105.73 $103.26 $104.14 $103.58 640,086
2021-07-02 $106.62 $106.62 $105.64 $105.88 $105.31 766,690
2021-07-01 $105.73 $106.71 $105.58 $106.37 $105.80 1,502,253
2021-06-30 $104.73 $105.51 $104.73 $105.34 $104.78 479,336
2021-06-29 $105.60 $106.19 $104.77 $104.98 $104.42 198,684
2021-06-28 $107.09 $107.09 $104.84 $105.35 $104.79 194,345
2021-06-25 $106.43 $107.31 $106.16 $107.02 $106.45 202,263
2021-06-24 $105.77 $106.26 $104.98 $106.25 $105.68 862,892
2021-06-23 $105.20 $105.69 $105.08 $105.08 $104.52 188,654
2021-06-22 $105.18 $105.44 $104.26 $105.06 $104.50 163,742
2021-06-21 $103.24 $105.30 $103.24 $105.16 $104.60 514,063
2021-06-18 $103.64 $104.09 $102.43 $102.45 $101.90 303,077
2021-06-17 $107.37 $107.65 $104.15 $104.94 $104.38 207,829
2021-06-16 $107.91 $108.16 $106.89 $107.48 $106.91 207,831
2021-06-15 $107.92 $108.49 $107.21 $108.14 $107.56 415,246
2021-06-14 $109.42 $109.51 $107.52 $107.92 $107.34 255,401
2021-06-11 $108.81 $109.29 $108.58 $109.24 $108.66 168,667
2021-06-10 $109.49 $109.65 $108.33 $108.36 $107.78 163,350
2021-06-09 $110.03 $110.03 $109.16 $109.16 $108.23 161,097
2021-06-08 $109.30 $110.22 $108.56 $110.01 $109.07 143,320
2021-06-07 $109.70 $109.85 $108.99 $109.15 $108.22 223,693
2021-06-04 $109.65 $109.65 $108.62 $109.46 $108.53 155,228
2021-06-03 $108.86 $109.34 $108.18 $109.03 $108.10 806,836
2021-06-02 $110.28 $110.47 $109.20 $109.42 $108.49 354,621
2021-06-01 $109.54 $110.00 $109.32 $110.00 $109.06 371,693
2021-05-28 $109.26 $109.27 $107.91 $108.82 $107.89 157,618
2021-05-27 $108.54 $109.05 $108.54 $108.62 $107.70 158,402
2021-05-26 $106.87 $107.90 $106.87 $107.84 $106.92 351,378
2021-05-25 $108.18 $108.67 $106.51 $106.65 $105.74 181,630
2021-05-24 $107.93 $108.26 $107.20 $107.90 $106.98 585,016
2021-05-21 $107.60 $108.29 $106.92 $107.39 $106.48 342,786
2021-05-20 $107.17 $107.28 $106.13 $106.98 $106.07 286,333
2021-05-19 $106.27 $107.01 $105.24 $107.01 $106.10 308,224
2021-05-18 $109.32 $109.46 $107.88 $107.92 $107.00 231,887
2021-05-17 $108.76 $109.44 $107.95 $109.36 $108.43 323,172
2021-05-14 $108.24 $109.24 $107.82 $108.99 $108.06 253,489
2021-05-13 $105.14 $107.84 $104.98 $107.50 $106.58 507,602
2021-05-12 $107.92 $108.50 $104.87 $104.94 $104.05 331,988
2021-05-11 $107.75 $108.98 $107.09 $108.28 $107.36 303,849
2021-05-10 $110.48 $111.27 $109.33 $109.35 $108.42 229,598
2021-05-07 $108.75 $110.24 $108.15 $110.12 $109.18 215,089
2021-05-06 $108.16 $108.98 $107.17 $108.94 $108.01 270,557
2021-05-05 $108.57 $108.57 $107.14 $107.93 $107.01 1,137,600
2021-05-04 $107.36 $108.08 $106.59 $108.06 $107.14 418,264
2021-05-03 $107.64 $108.60 $107.12 $107.85 $106.93 389,435
2021-04-30 $107.27 $107.63 $106.53 $106.73 $105.82 169,625
2021-04-29 $108.32 $108.64 $107.28 $107.95 $107.03 824,000
2021-04-28 $107.61 $107.86 $107.20 $107.60 $106.68 206,985
2021-04-27 $107.38 $107.60 $106.80 $107.45 $106.54 205,875
2021-04-26 $107.40 $107.87 $106.90 $107.08 $106.17 1,362,288
2021-04-23 $105.34 $107.19 $105.15 $106.80 $105.89 174,668
2021-04-22 $105.80 $106.25 $104.68 $104.90 $104.01 141,952
2021-04-21 $103.58 $105.68 $103.38 $105.54 $104.64 456,489
2021-04-20 $105.14 $105.36 $103.14 $103.73 $102.85 226,458
2021-04-19 $105.77 $105.95 $104.93 $105.59 $104.69 264,451
2021-04-16 $105.37 $106.16 $105.37 $105.83 $104.93 273,880
2021-04-15 $105.33 $105.33 $104.07 $105.04 $104.15 242,570
2021-04-14 $103.80 $105.45 $103.80 $104.57 $103.68 194,135
2021-04-13 $104.65 $104.66 $103.19 $103.80 $102.92 218,440
2021-04-12 $104.25 $104.78 $103.99 $104.71 $103.82 320,400
2021-04-09 $103.80 $104.20 $103.36 $104.11 $103.22 352,770
2021-04-08 $103.65 $103.66 $102.37 $103.52 $102.64 454,746
2021-04-07 $104.08 $104.32 $103.05 $103.49 $102.61 303,818
2021-04-06 $104.01 $104.70 $103.67 $103.82 $102.94 751,131
2021-04-05 $104.26 $104.46 $103.26 $103.89 $103.01 740,207
2021-04-01 $102.48 $103.17 $101.80 $103.17 $102.29 1,104,974
2021-03-31 $102.79 $103.06 $101.77 $101.93 $101.06 433,547
2021-03-30 $101.29 $102.62 $101.03 $102.52 $101.65 299,644
2021-03-29 $102.38 $103.32 $100.70 $101.02 $100.16 551,290
2021-03-26 $101.65 $102.86 $100.98 $102.83 $101.95 291,633
2021-03-25 $97.56 $101.02 $97.05 $100.73 $99.87 970,557
2021-03-24 $99.53 $101.13 $98.60 $98.60 $97.40 487,599
2021-03-23 $101.07 $101.30 $98.28 $98.76 $97.56 891,161
2021-03-22 $102.87 $102.97 $101.31 $101.78 $100.54 427,953
2021-03-19 $103.13 $103.96 $101.83 $103.01 $101.76 373,051
2021-03-18 $104.73 $106.03 $103.10 $103.44 $102.18 549,983
2021-03-17 $103.88 $104.95 $103.24 $104.91 $103.63 266,815
2021-03-16 $105.32 $105.32 $103.67 $103.92 $102.65 373,676
2021-03-15 $104.50 $105.39 $103.69 $105.35 $104.07 365,968
2021-03-12 $102.72 $104.28 $102.72 $104.18 $102.91 595,342
2021-03-11 $102.43 $103.18 $101.79 $102.60 $101.35 786,151
2021-03-10 $100.45 $102.14 $100.36 $101.80 $100.56 462,210
2021-03-09 $101.46 $101.46 $99.69 $100.09 $98.87 589,500
2021-03-08 $99.18 $101.46 $99.12 $100.45 $99.23 684,333
2021-03-05 $97.33 $98.89 $94.87 $98.69 $97.49 450,502
2021-03-04 $97.61 $98.20 $94.56 $96.04 $94.87 412,121
2021-03-03 $97.46 $98.91 $97.14 $97.51 $96.32 354,807
2021-03-02 $98.12 $98.13 $96.88 $97.06 $95.88 434,539
2021-03-01 $97.36 $98.70 $97.36 $98.22 $97.02 616,365
2021-02-26 $96.40 $96.99 $94.71 $95.64 $94.48 626,516
2021-02-25 $99.12 $99.23 $96.11 $96.37 $95.20 403,413
2021-02-24 $97.45 $99.20 $97.36 $99.04 $97.83 349,709
2021-02-23 $96.00 $97.45 $95.02 $97.20 $96.02 393,730
2021-02-22 $95.27 $97.23 $95.27 $96.55 $95.37 379,548
2021-02-19 $94.40 $95.83 $94.40 $95.65 $94.49 150,447
2021-02-18 $94.16 $94.52 $93.55 $93.90 $92.76 213,562
2021-02-17 $94.75 $95.07 $94.12 $94.88 $93.72 261,991
2021-02-16 $95.63 $95.79 $95.00 $95.28 $94.12 170,465
2021-02-12 $94.54 $95.16 $94.26 $94.97 $93.81 130,513
2021-02-11 $94.70 $95.21 $93.56 $94.72 $93.57 217,048
2021-02-10 $94.79 $95.04 $93.92 $94.46 $93.31 244,196
2021-02-09 $94.10 $94.67 $93.72 $94.42 $93.27 205,781
2021-02-08 $93.06 $94.22 $92.94 $94.15 $93.00 297,341
2021-02-05 $92.49 $92.71 $91.88 $92.52 $91.39 576,745
2021-02-04 $90.59 $91.72 $90.59 $91.66 $90.54 257,893
2021-02-03 $89.91 $90.30 $89.29 $90.26 $89.16 224,465
2021-02-02 $89.75 $90.06 $88.97 $89.78 $88.69 307,977
2021-02-01 $88.13 $89.15 $87.39 $88.95 $87.87 8,292,536
2021-01-29 $89.02 $89.23 $87.09 $87.28 $86.22 142,710
2021-01-28 $89.40 $89.93 $89.09 $89.10 $88.01 189,961
2021-01-27 $89.09 $89.75 $88.38 $88.65 $87.57 210,886
2021-01-26 $91.67 $91.80 $90.33 $90.42 $89.32 212,249
2021-01-25 $91.08 $91.86 $90.15 $91.10 $89.99 218,959
2021-01-22 $90.26 $91.38 $90.07 $91.35 $90.24 145,694
2021-01-21 $92.08 $92.21 $91.03 $91.03 $89.92 196,607
2021-01-20 $91.54 $92.12 $91.44 $92.05 $90.93 203,030
2021-01-19 $91.49 $91.56 $90.70 $91.20 $90.09 225,968
2021-01-15 $90.68 $91.14 $89.65 $90.65 $89.55 317,372
2021-01-14 $91.09 $92.13 $91.09 $91.58 $90.46 281,703
2021-01-13 $91.16 $91.40 $90.36 $90.52 $89.42 317,938
2021-01-12 $90.28 $91.42 $90.05 $91.31 $90.20 250,614
2021-01-11 $88.88 $90.26 $88.80 $90.06 $88.96 359,591
2021-01-08 $90.78 $91.01 $88.88 $89.97 $88.87 620,041
2021-01-07 $90.47 $90.83 $90.12 $90.43 $89.33 553,127
2021-01-06 $86.86 $90.62 $86.86 $89.92 $88.82 1,036,011
2021-01-05 $84.78 $86.66 $84.78 $86.13 $85.08 903,151
2021-01-04 $86.90 $86.96 $84.23 $84.81 $83.78 3,247,479
2020-12-31 $86.17 $86.72 $85.54 $86.30 $85.25 104,062
2020-12-30 $85.70 $86.74 $85.70 $86.24 $85.19 126,803
2020-12-29 $86.65 $86.69 $85.13 $85.48 $84.44 138,680
2020-12-28 $86.89 $87.20 $86.33 $86.34 $85.29 165,630
2020-12-24 $86.40 $86.40 $85.64 $86.35 $85.30 44,255
2020-12-23 $85.50 $86.45 $85.50 $86.24 $85.19 117,517
2020-12-22 $85.22 $85.29 $84.78 $85.10 $84.06 183,312
2020-12-21 $84.34 $85.08 $83.69 $85.06 $84.02 153,662
2020-12-18 $86.40 $86.68 $85.12 $85.49 $84.45 103,294
2020-12-17 $85.99 $86.20 $85.60 $86.20 $85.15 118,765
2020-12-16 $86.29 $86.29 $85.25 $85.73 $84.69 117,681
2020-12-15 $84.51 $86.00 $84.22 $85.98 $84.93 203,424
2020-12-14 $85.32 $85.59 $83.81 $83.81 $82.79 71,117
2020-12-11 $84.56 $85.24 $84.19 $84.72 $83.33 204,279
2020-12-10 $84.32 $85.24 $84.20 $85.15 $83.75 153,609
2020-12-09 $85.45 $85.89 $84.44 $84.96 $83.56 177,430
2020-12-08 $83.93 $85.16 $83.93 $84.99 $83.59 130,574
2020-12-07 $84.85 $84.85 $84.12 $84.53 $83.14 226,710
2020-12-04 $83.72 $85.05 $83.72 $85.05 $83.65 173,831
2020-12-03 $82.92 $83.76 $82.76 $83.28 $81.91 118,916
2020-12-02 $82.13 $82.98 $81.79 $82.84 $81.48 263,211
2020-12-01 $82.48 $83.24 $82.19 $82.50 $81.15 200,409
2020-11-30 $83.06 $83.08 $81.23 $81.30 $79.96 186,017
2020-11-27 $83.54 $83.72 $82.98 $83.27 $81.90 75,847
2020-11-25 $83.92 $83.93 $82.95 $83.48 $82.11 214,654
2020-11-24 $83.11 $84.49 $82.97 $84.36 $82.97 253,738
2020-11-23 $80.97 $82.43 $80.97 $82.00 $80.65 423,699
2020-11-20 $80.38 $80.46 $79.94 $80.27 $78.95 94,153
2020-11-19 $79.77 $80.60 $79.24 $80.51 $79.19 215,201
2020-11-18 $81.28 $81.63 $79.85 $79.85 $78.54 814,142
2020-11-17 $79.92 $81.28 $79.40 $80.97 $79.64 382,112
2020-11-16 $80.39 $80.83 $79.64 $80.76 $79.43 361,327
2020-11-13 $77.32 $78.83 $77.24 $78.72 $77.43 183,457
2020-11-12 $77.58 $77.63 $75.96 $76.65 $75.39 141,949
2020-11-11 $79.19 $79.19 $77.62 $78.15 $76.87 119,388
2020-11-10 $77.55 $79.11 $77.50 $78.93 $77.63 320,457
2020-11-09 $77.66 $80.04 $77.31 $77.42 $76.15 341,822
2020-11-06 $74.36 $74.36 $73.23 $73.34 $72.14 155,898
2020-11-05 $72.68 $74.36 $72.68 $74.07 $72.85 304,502
2020-11-04 $72.33 $73.15 $71.32 $71.83 $70.65 319,686
2020-11-03 $72.38 $73.44 $72.30 $73.04 $71.84 139,441
2020-11-02 $70.55 $71.33 $70.27 $71.29 $70.12 869,871
2020-10-30 $69.62 $70.18 $68.84 $69.73 $68.58 237,012
2020-10-29 $69.09 $70.40 $68.74 $70.09 $68.94 500,728
2020-10-28 $69.72 $70.37 $69.26 $69.27 $68.13 220,668
2020-10-27 $72.40 $72.41 $71.18 $71.18 $70.01 116,310
2020-10-26 $73.22 $73.22 $71.64 $72.44 $71.25 83,747
2020-10-23 $74.05 $74.47 $73.55 $74.19 $72.97 104,307
2020-10-22 $72.51 $73.79 $72.50 $73.74 $72.53 102,551
2020-10-21 $72.63 $73.04 $72.33 $72.34 $71.15 111,337
2020-10-20 $72.44 $73.33 $72.44 $72.62 $71.43 120,386
2020-10-19 $73.04 $73.49 $71.89 $71.97 $70.79 142,998
2020-10-16 $146.18 $146.72 $145.44 $145.68 $71.64 99,306
2020-10-15 $142.56 $146.12 $142.41 $145.90 $71.75 89,700
2020-10-14 $145.23 $146.01 $144.18 $144.19 $70.91 82,698
2020-10-13 $145.68 $145.99 $144.67 $144.80 $71.21 101,028
2020-10-12 $145.93 $146.86 $145.54 $146.52 $72.06 115,958
2020-10-09 $146.75 $146.75 $145.14 $145.44 $71.53 91,026
2020-10-08 $145.10 $145.72 $144.34 $145.68 $71.64 107,230
2020-10-07 $143.14 $144.58 $143.14 $144.05 $70.84 118,056
2020-10-06 $142.97 $145.36 $141.27 $141.65 $69.66 329,188
2020-10-05 $139.88 $142.19 $139.88 $142.15 $69.91 151,386
2020-10-02 $133.93 $139.25 $133.93 $138.61 $68.17 184,956
2020-10-01 $135.43 $136.54 $134.74 $136.54 $67.15 144,004
2020-09-30 $134.23 $136.24 $133.92 $134.86 $66.32 160,626
2020-09-29 $135.10 $135.10 $132.65 $133.78 $65.79 136,636
2020-09-28 $133.56 $135.52 $133.56 $135.03 $66.41 136,884
2020-09-25 $129.42 $132.08 $129.26 $131.68 $64.76 179,010
2020-09-24 $129.55 $131.86 $128.08 $130.06 $63.96 504,064
2020-09-23 $133.31 $134.59 $129.90 $129.90 $63.88 139,944
2020-09-22 $134.15 $135.26 $133.13 $134.09 $65.56 290,838
2020-09-21 $135.52 $135.52 $132.44 $133.82 $65.43 139,296
2020-09-18 $140.15 $140.62 $137.64 $138.16 $67.55 86,148
2020-09-17 $138.50 $140.35 $137.80 $139.93 $68.42 89,542
2020-09-16 $140.27 $142.33 $139.97 $140.62 $68.75 96,082
2020-09-15 $140.99 $141.14 $139.51 $139.68 $68.29 111,668
2020-09-14 $138.77 $140.53 $138.58 $140.25 $68.57 97,138
2020-09-11 $138.35 $138.35 $136.44 $137.58 $67.27 121,594
2020-09-10 $140.27 $140.90 $137.74 $137.74 $67.35 164,922
2020-09-09 $139.64 $140.36 $138.19 $139.84 $68.37 183,530
2020-09-08 $140.25 $140.29 $138.29 $138.29 $67.62 166,714
2020-09-04 $143.32 $143.32 $139.57 $141.83 $69.35 317,510
2020-09-03 $144.19 $145.42 $140.88 $141.61 $69.24 185,490
2020-09-02 $143.12 $145.02 $142.62 $144.65 $70.72 252,622
2020-09-01 $141.38 $142.90 $140.08 $142.90 $69.87 114,560
2020-08-31 $143.81 $143.81 $141.79 $141.83 $69.35 91,416
2020-08-28 $143.66 $143.88 $142.63 $143.82 $70.32 107,560
2020-08-27 $142.10 $143.86 $142.10 $143.07 $69.95 236,372
2020-08-26 $142.72 $142.74 $141.51 $141.75 $69.31 266,196
2020-08-25 $143.65 $143.98 $141.57 $142.79 $69.82 141,440
2020-08-24 $141.02 $143.10 $140.09 $143.10 $69.97 143,282
2020-08-21 $140.23 $140.82 $139.32 $139.97 $68.44 130,526
2020-08-20 $140.44 $141.67 $140.22 $140.64 $68.76 119,390
2020-08-19 $142.71 $143.34 $141.73 $141.90 $69.38 140,222
2020-08-18 $144.34 $144.34 $142.40 $142.49 $69.67 83,510
2020-08-17 $145.11 $145.11 $144.04 $144.55 $70.68 143,288
2020-08-14 $143.97 $145.88 $143.78 $144.93 $70.86 100,294
2020-08-13 $145.04 $145.70 $144.30 $144.67 $70.73 110,882
2020-08-12 $146.76 $147.05 $144.82 $145.71 $71.24 139,568
2020-08-11 $146.41 $148.00 $145.04 $145.24 $71.01 160,168
2020-08-10 $143.67 $145.66 $143.67 $144.94 $70.87 241,150
2020-08-07 $139.86 $143.19 $139.86 $143.19 $70.01 181,790
2020-08-06 $140.64 $141.48 $140.03 $140.29 $68.59 210,202
2020-08-05 $139.87 $140.99 $139.57 $140.84 $68.86 196,412
2020-08-04 $137.43 $138.73 $137.38 $138.73 $67.83 189,648
2020-08-03 $137.43 $138.06 $136.36 $137.90 $67.42 238,378
2020-07-31 $137.76 $137.76 $134.67 $136.58 $66.78 276,994
2020-07-30 $138.02 $138.41 $136.17 $138.20 $67.57 386,574
2020-07-29 $137.69 $140.28 $137.58 $140.07 $68.49 332,420
2020-07-28 $137.44 $138.38 $137.09 $137.12 $67.04 129,456
2020-07-27 $137.55 $137.99 $136.10 $137.92 $67.43 316,180
2020-07-24 $138.22 $138.79 $137.34 $137.51 $67.23 199,722
2020-07-23 $137.95 $139.80 $137.71 $138.77 $67.85 157,464
2020-07-22 $136.42 $138.09 $136.39 $138.03 $67.49 184,472
2020-07-21 $135.55 $137.87 $135.49 $137.10 $67.03 207,698
2020-07-20 $135.68 $135.94 $133.87 $134.24 $65.63 365,574
2020-07-17 $136.76 $137.23 $135.83 $136.20 $66.59 131,496
2020-07-16 $135.67 $137.45 $135.05 $136.35 $66.67 142,966
2020-07-15 $135.03 $137.25 $134.43 $136.66 $66.82 353,426
2020-07-14 $129.91 $132.05 $129.10 $131.99 $64.53 155,670
2020-07-13 $131.76 $133.54 $130.20 $130.20 $63.66 243,708
2020-07-10 $127.77 $130.89 $127.77 $130.87 $63.99 210,400
2020-07-09 $131.06 $131.06 $126.60 $127.86 $62.52 177,400
2020-07-08 $130.51 $131.76 $129.33 $130.96 $64.03 178,376
2020-07-07 $132.07 $132.54 $130.28 $130.40 $63.76 485,482
2020-07-06 $134.50 $135.39 $132.50 $133.41 $65.23 225,086
2020-07-02 $133.78 $135.08 $131.61 $131.89 $64.49 142,308
2020-07-01 $133.20 $134.09 $131.07 $131.16 $64.13 197,394
2020-06-30 $131.21 $133.33 $131.06 $132.94 $65.00 269,310
2020-06-29 $128.71 $131.72 $127.77 $131.42 $64.26 310,706
2020-06-26 $129.86 $129.90 $127.23 $127.47 $62.32 177,188
2020-06-25 $128.31 $130.74 $127.53 $130.71 $63.91 347,436
2020-06-24 $132.73 $132.73 $128.06 $129.09 $63.12 196,162
2020-06-23 $136.22 $136.34 $133.76 $134.25 $65.64 226,368
2020-06-22 $133.52 $134.59 $131.57 $134.21 $65.62 180,220
2020-06-19 $137.54 $137.54 $132.87 $134.12 $65.58 458,632
2020-06-18 $134.41 $136.71 $133.47 $135.40 $66.20 166,858
2020-06-17 $138.83 $138.83 $135.40 $135.70 $66.35 183,336
2020-06-16 $140.66 $141.00 $136.00 $138.51 $67.72 287,340
2020-06-15 $128.78 $135.69 $128.04 $135.21 $66.11 299,850
2020-06-12 $135.43 $135.96 $130.00 $133.84 $65.15 230,022
2020-06-11 $135.39 $135.86 $130.15 $130.61 $63.58 413,738
2020-06-10 $147.03 $147.03 $141.52 $141.57 $68.91 193,482
2020-06-09 $148.51 $148.85 $146.13 $147.58 $71.84 490,202
2020-06-08 $149.34 $151.12 $148.94 $151.00 $73.50 343,502
2020-06-05 $147.31 $149.59 $146.69 $147.02 $71.57 456,912
2020-06-04 $139.30 $141.40 $138.17 $141.40 $68.83 449,770
2020-06-03 $136.94 $140.57 $136.94 $140.07 $68.18 344,580
2020-06-02 $135.23 $136.28 $134.64 $135.29 $65.86 462,316
2020-06-01 $132.41 $135.17 $132.05 $134.27 $65.36 304,848
2020-05-29 $132.59 $133.31 $130.61 $132.22 $64.36 726,332
2020-05-28 $138.21 $138.21 $133.21 $133.81 $65.14 356,046
2020-05-27 $135.21 $136.66 $132.65 $136.65 $66.52 276,880
2020-05-26 $130.82 $133.33 $130.82 $132.22 $64.36 233,152
2020-05-22 $126.36 $126.63 $124.84 $126.14 $61.40 369,740
2020-05-21 $125.62 $127.04 $125.32 $126.48 $61.57 223,644
2020-05-20 $124.52 $126.29 $124.52 $125.62 $61.15 306,472
2020-05-19 $124.23 $125.65 $122.25 $122.25 $59.51 393,862
2020-05-18 $120.61 $125.28 $120.57 $124.65 $60.68 303,170
2020-05-15 $114.64 $116.52 $113.73 $116.16 $56.55 754,418
2020-05-14 $112.11 $115.77 $109.46 $115.62 $56.28 583,028
2020-05-13 $118.27 $118.27 $113.04 $114.38 $55.68 769,526
2020-05-12 $124.74 $124.86 $119.06 $119.06 $57.96 989,286
2020-05-11 $124.50 $125.23 $122.38 $124.01 $60.37 272,210
2020-05-08 $122.76 $126.24 $122.76 $126.17 $61.42 414,352
2020-05-07 $120.25 $122.39 $120.25 $120.78 $58.79 532,650
2020-05-06 $121.48 $121.89 $118.43 $118.53 $57.70 749,818
2020-05-05 $122.87 $124.33 $120.67 $120.96 $58.88 305,966
2020-05-04 $119.13 $120.66 $117.64 $120.45 $58.63 477,664
2020-05-01 $122.72 $122.92 $119.41 $120.78 $58.79 371,138
2020-04-30 $127.29 $127.29 $124.85 $125.59 $61.14 398,220
2020-04-29 $127.50 $130.58 $127.20 $129.66 $63.12 402,208
2020-04-28 $124.73 $126.31 $122.60 $124.01 $60.37 452,802
2020-04-27 $117.69 $122.66 $117.61 $121.97 $59.37 529,842
2020-04-24 $115.43 $117.19 $114.21 $116.51 $56.72 283,170
2020-04-23 $113.96 $116.72 $113.94 $114.77 $55.87 427,394
2020-04-22 $114.60 $115.02 $113.15 $113.26 $55.13 456,022
2020-04-21 $112.55 $114.07 $111.81 $112.57 $54.80 433,108
2020-04-20 $115.61 $117.84 $114.61 $115.18 $56.07 806,742
2020-04-17 $116.95 $119.18 $116.53 $117.98 $57.43 834,338
2020-04-16 $114.31 $114.39 $111.07 $113.03 $55.02 531,158
2020-04-15 $115.59 $115.78 $113.29 $114.15 $55.57 623,270
2020-04-14 $120.66 $122.08 $118.48 $119.69 $58.26 690,606
2020-04-13 $122.00 $122.45 $116.59 $118.03 $57.46 998,656
2020-04-09 $120.29 $124.26 $119.72 $122.20 $59.49 568,918
2020-04-08 $112.91 $118.00 $112.08 $117.50 $57.20 641,928
2020-04-07 $113.66 $116.93 $110.89 $111.31 $54.18 918,696
2020-04-06 $105.23 $109.49 $105.23 $108.93 $53.03 1,225,490
2020-04-03 $103.72 $104.86 $99.84 $101.09 $49.21 926,822
2020-04-02 $102.51 $107.25 $101.57 $104.10 $50.67 606,140
2020-04-01 $104.68 $105.59 $102.13 $103.13 $50.20 967,932
2020-03-31 $110.95 $111.41 $107.87 $109.75 $53.42 761,100
2020-03-30 $109.17 $111.15 $106.08 $110.91 $53.99 1,836,098
2020-03-27 $108.56 $111.63 $106.81 $108.92 $53.02 951,364
2020-03-26 $107.15 $113.06 $107.15 $112.50 $54.76 1,584,796
2020-03-25 $103.71 $110.76 $100.71 $106.58 $51.88 1,061,790
2020-03-24 $98.89 $103.82 $98.65 $103.55 $49.94 1,161,272
2020-03-23 $97.60 $97.60 $90.68 $93.24 $44.97 3,721,092
2020-03-20 $104.30 $105.70 $97.26 $97.89 $47.21 1,012,398
2020-03-19 $96.85 $104.19 $93.13 $102.67 $49.52 1,187,478
2020-03-18 $102.94 $106.08 $93.94 $97.87 $47.20 2,610,974
2020-03-17 $106.97 $111.89 $103.02 $111.89 $53.96 1,270,398
2020-03-16 $108.92 $112.52 $103.32 $104.82 $50.55 1,209,620
2020-03-13 $118.29 $121.68 $110.81 $121.02 $58.37 1,021,524
2020-03-12 $114.93 $118.74 $104.11 $111.33 $53.69 1,633,424
2020-03-11 $129.95 $130.69 $122.97 $124.36 $59.98 1,108,792
2020-03-10 $133.70 $134.05 $126.67 $133.80 $64.53 999,098
2020-03-09 $133.02 $137.66 $128.39 $128.81 $62.12 962,366
2020-03-06 $142.04 $145.28 $140.54 $143.62 $69.27 297,524
2020-03-05 $148.47 $148.84 $144.67 $146.27 $70.54 320,744
2020-03-04 $149.88 $152.25 $148.16 $152.20 $73.40 373,994
2020-03-03 $151.10 $153.60 $146.22 $147.26 $71.02 504,626
2020-03-02 $147.21 $151.16 $144.50 $151.08 $72.86 428,114
2020-02-28 $144.87 $147.72 $142.99 $146.52 $70.66 1,125,542
2020-02-27 $152.29 $155.01 $148.82 $149.32 $72.02 910,794
2020-02-26 $159.03 $159.73 $155.31 $155.36 $74.93 502,444
2020-02-25 $165.15 $165.15 $158.17 $158.40 $76.39 325,122
2020-02-24 $164.91 $165.73 $163.75 $164.58 $79.37 222,844
2020-02-21 $170.56 $170.56 $169.10 $169.57 $81.78 81,112
2020-02-20 $169.97 $171.50 $169.63 $171.35 $82.64 126,002
2020-02-19 $170.38 $170.87 $169.96 $170.18 $82.08 132,158
2020-02-18 $170.27 $170.58 $168.89 $169.78 $81.88 143,418
2020-02-14 $170.89 $171.13 $169.87 $170.46 $82.21 522,880
2020-02-13 $169.70 $170.94 $169.57 $170.81 $82.38 555,538
2020-02-12 $170.25 $170.85 $170.06 $170.64 $82.30 692,684
2020-02-11 $168.94 $170.16 $168.83 $169.37 $81.68 90,764
2020-02-10 $167.41 $168.06 $167.19 $168.05 $81.05 140,188
2020-02-07 $168.50 $168.60 $167.25 $167.51 $80.79 197,394
2020-02-06 $170.86 $171.00 $169.18 $169.18 $81.59 188,954
2020-02-05 $168.89 $170.40 $168.89 $170.27 $82.12 148,184
2020-02-04 $167.45 $168.08 $167.22 $167.24 $80.66 205,034
2020-02-03 $164.58 $166.19 $164.47 $165.35 $79.75 223,802
2020-01-31 $166.24 $166.24 $163.31 $163.66 $78.93 243,626
2020-01-30 $165.86 $167.13 $165.10 $167.13 $80.60 150,688
2020-01-29 $168.25 $168.63 $166.83 $166.83 $80.46 171,622
2020-01-28 $167.59 $168.63 $167.34 $167.89 $80.97 112,258
2020-01-27 $166.54 $167.45 $166.12 $166.56 $80.33 111,990
2020-01-24 $171.41 $171.56 $168.18 $169.18 $81.59 262,654
2020-01-23 $170.51 $171.54 $169.00 $171.19 $82.56 167,364
2020-01-22 $171.53 $171.75 $170.60 $170.84 $82.39 93,368
2020-01-21 $171.87 $172.05 $170.83 $171.08 $82.51 294,570
2020-01-17 $173.51 $173.51 $172.32 $172.57 $83.23 146,224
2020-01-16 $171.95 $173.17 $171.95 $173.03 $83.45 200,156
2020-01-15 $170.23 $171.44 $170.17 $170.88 $82.41 130,304
2020-01-14 $169.70 $171.10 $169.52 $170.70 $82.33 137,108
2020-01-13 $168.97 $170.10 $168.39 $170.09 $82.03 175,338
2020-01-10 $169.17 $169.34 $168.18 $168.66 $81.34 165,814
2020-01-09 $169.73 $169.73 $168.66 $169.07 $81.54 176,440
2020-01-08 $168.87 $169.66 $168.44 $169.13 $81.57 154,866
2020-01-07 $168.97 $169.32 $168.41 $168.79 $81.41 187,782
2020-01-06 $168.50 $169.53 $167.96 $169.42 $81.71 224,274
2020-01-03 $168.70 $169.85 $168.37 $169.56 $81.78 149,608
2020-01-02 $171.71 $171.89 $169.00 $170.50 $82.23 1,088,152
2019-12-31 $169.92 $171.36 $169.53 $170.73 $82.34 105,068
2019-12-30 $170.69 $171.01 $170.02 $170.33 $82.15 94,736
2019-12-27 $171.30 $171.42 $170.22 $170.51 $82.23 66,000
2019-12-26 $170.92 $171.28 $170.54 $171.02 $82.48 101,008
2019-12-24 $171.04 $171.07 $170.67 $170.72 $82.34 34,650
2019-12-23 $171.51 $171.84 $170.54 $170.93 $82.44 115,008
2019-12-20 $170.91 $171.73 $170.71 $171.18 $82.56 93,904
2019-12-19 $170.05 $170.59 $169.91 $170.47 $82.22 146,566
2019-12-18 $170.26 $170.26 $169.43 $170.08 $82.03 111,766
2019-12-17 $169.21 $170.03 $169.21 $169.93 $81.95 98,972
2019-12-16 $169.00 $169.73 $168.90 $168.93 $81.47 132,412
2019-12-13 $169.84 $170.49 $168.14 $168.72 $80.96 136,012
2019-12-12 $167.78 $170.35 $167.74 $169.95 $81.55 158,264
2019-12-11 $167.57 $167.96 $167.21 $167.81 $80.53 83,692
2019-12-10 $167.50 $167.97 $167.03 $167.39 $80.33 75,648
2019-12-09 $167.60 $168.10 $167.47 $167.47 $80.36 216,302
2019-12-06 $167.50 $168.53 $167.50 $167.84 $80.54 83,964
2019-12-05 $166.13 $166.28 $165.67 $166.16 $79.74 83,810
2019-12-04 $165.00 $166.62 $164.87 $165.64 $79.49 79,962
2019-12-03 $163.90 $164.35 $162.84 $164.33 $78.86 103,240
2019-12-02 $166.88 $167.01 $165.48 $165.53 $79.43 85,140
2019-11-29 $167.91 $168.00 $166.47 $166.47 $79.88 54,916
2019-11-27 $167.64 $168.24 $167.36 $168.24 $80.73 81,440
2019-11-26 $166.67 $167.35 $166.29 $167.11 $80.19 112,998
2019-11-25 $165.28 $166.86 $165.14 $166.59 $79.94 109,970
2019-11-22 $164.66 $165.01 $164.25 $164.77 $79.07 321,700
2019-11-21 $165.26 $165.26 $163.87 $164.16 $78.78 109,146
2019-11-20 $165.37 $166.17 $164.07 $165.13 $79.24 149,128
2019-11-19 $166.33 $166.37 $165.39 $165.83 $79.58 87,244
2019-11-18 $165.99 $165.99 $165.35 $165.85 $79.59 72,824
2019-11-15 $166.59 $166.79 $165.95 $166.38 $79.84 206,270
2019-11-14 $165.21 $166.02 $165.21 $165.66 $79.50 120,762
2019-11-13 $165.14 $165.84 $164.79 $165.47 $79.40 124,672
2019-11-12 $166.54 $166.97 $165.82 $166.07 $79.69 170,792
2019-11-11 $165.81 $166.55 $165.80 $166.29 $79.80 103,664
2019-11-08 $166.21 $166.80 $165.72 $166.80 $80.04 110,820
2019-11-07 $167.34 $167.53 $166.03 $166.31 $79.81 117,068
2019-11-06 $166.86 $166.88 $165.64 $166.19 $79.75 254,672
2019-11-05 $166.54 $167.82 $166.54 $167.00 $80.14 107,294
2019-11-04 $165.63 $166.35 $165.43 $166.20 $79.75 130,764
2019-11-01 $163.06 $164.63 $162.82 $164.56 $78.97 120,724
2019-10-31 $162.96 $162.96 $161.17 $162.06 $77.77 94,276
2019-10-30 $163.96 $164.00 $162.47 $163.33 $78.38 169,936
2019-10-29 $162.95 $164.36 $162.71 $163.90 $78.65 161,360
2019-10-28 $163.08 $164.40 $163.08 $163.40 $78.41 195,362
2019-10-25 $161.22 $162.81 $161.22 $162.39 $77.93 143,892
2019-10-24 $162.20 $162.37 $160.73 $161.44 $77.47 92,522
2019-10-23 $161.23 $161.61 $160.70 $161.55 $77.52 124,676
2019-10-22 $161.33 $162.16 $160.27 $161.39 $77.45 86,394
2019-10-21 $160.93 $161.89 $160.00 $161.03 $77.27 133,034
2019-10-18 $159.30 $160.19 $159.20 $159.71 $76.64 145,298
2019-10-17 $159.28 $159.97 $158.96 $159.68 $76.63 358,440
2019-10-16 $158.37 $159.36 $158.06 $158.61 $76.11 125,806
2019-10-15 $157.66 $159.22 $157.22 $158.58 $76.10 838,284
2019-10-14 $157.53 $157.62 $156.70 $157.38 $75.52 79,386
2019-10-11 $156.88 $159.29 $156.88 $157.82 $75.73 201,716
2019-10-10 $154.00 $155.54 $153.87 $154.96 $74.36 157,020
2019-10-09 $153.87 $154.34 $153.08 $153.71 $73.76 128,858
2019-10-08 $154.11 $154.11 $152.65 $152.73 $73.29 151,822
2019-10-07 $155.93 $156.66 $155.14 $155.43 $74.59 115,872
2019-10-04 $155.00 $156.35 $154.30 $156.33 $75.02 129,302
2019-10-03 $153.92 $154.79 $152.17 $154.79 $74.28 199,294
2019-10-02 $155.54 $155.58 $153.24 $154.33 $74.06 417,116
2019-10-01 $160.41 $161.32 $156.54 $156.68 $75.19 340,996
2019-09-30 $159.07 $160.36 $159.07 $159.90 $76.73 141,410
2019-09-27 $160.05 $160.63 $158.25 $158.75 $76.18 131,520
2019-09-26 $160.43 $160.43 $159.04 $159.54 $76.56 221,688
2019-09-25 $158.14 $160.85 $158.14 $160.46 $77.00 154,720
2019-09-24 $160.46 $160.78 $157.83 $158.26 $75.94 178,418
2019-09-23 $159.93 $161.53 $159.58 $160.83 $76.82 110,148
2019-09-20 $161.17 $161.95 $160.07 $160.51 $76.66 164,590
2019-09-19 $162.00 $162.60 $160.84 $161.08 $76.94 412,234
2019-09-18 $161.76 $161.76 $160.39 $161.66 $77.21 146,656
2019-09-17 $162.60 $162.60 $161.34 $162.04 $77.39 183,596
2019-09-16 $162.58 $163.54 $161.85 $162.95 $77.83 128,836
2019-09-13 $163.24 $164.15 $162.71 $162.77 $77.74 163,746
2019-09-12 $163.13 $163.15 $161.38 $162.65 $77.69 195,290
2019-09-11 $160.95 $163.01 $159.43 $162.92 $77.82 309,926
2019-09-10 $158.59 $160.56 $158.04 $160.55 $76.68 177,244
2019-09-09 $156.83 $158.78 $156.59 $158.76 $75.83 141,518
2019-09-06 $156.35 $156.84 $155.88 $156.08 $74.55 118,150
2019-09-05 $155.00 $157.16 $155.00 $156.19 $74.60 180,672
2019-09-04 $152.53 $153.33 $152.42 $153.29 $73.22 95,812
2019-09-03 $151.83 $152.10 $150.29 $151.14 $72.19 110,164
2019-08-30 $153.39 $153.67 $152.50 $153.02 $73.09 97,996
2019-08-29 $151.36 $152.82 $151.36 $152.56 $72.87 136,206
2019-08-28 $147.80 $150.25 $147.68 $149.80 $71.55 112,234
2019-08-27 $150.92 $150.94 $148.04 $148.04 $70.71 134,664
2019-08-26 $150.27 $150.38 $149.06 $150.15 $71.72 179,644
2019-08-23 $152.54 $153.15 $148.44 $148.96 $71.15 129,990
2019-08-22 $153.50 $154.05 $152.59 $153.29 $73.22 105,316
2019-08-21 $153.49 $153.58 $152.87 $153.09 $73.12 124,034
2019-08-20 $153.38 $153.38 $152.15 $152.18 $72.69 99,910
2019-08-19 $153.78 $154.18 $153.43 $153.64 $73.38 136,444
2019-08-16 $149.39 $152.09 $149.39 $151.95 $72.58 271,288
2019-08-15 $149.62 $149.71 $147.84 $148.54 $70.95 200,962
2019-08-14 $151.40 $151.45 $148.95 $149.12 $71.22 413,524
2019-08-13 $152.04 $155.76 $152.04 $154.00 $73.55 151,076
2019-08-12 $153.91 $153.91 $152.05 $152.34 $72.76 183,334
2019-08-09 $156.24 $156.24 $154.18 $154.75 $73.91 157,600
2019-08-08 $154.44 $156.87 $154.35 $156.86 $74.92 471,276
2019-08-07 $151.61 $154.01 $150.64 $153.56 $73.34 548,402
2019-08-06 $152.81 $153.58 $151.41 $153.52 $73.33 350,988
2019-08-05 $153.73 $154.14 $150.64 $151.84 $72.52 226,018
2019-08-02 $157.50 $157.54 $155.39 $156.31 $74.66 130,638
2019-08-01 $161.74 $162.25 $157.56 $158.27 $75.59 179,590
2019-07-31 $163.61 $163.95 $160.96 $161.63 $77.20 177,834
2019-07-30 $161.25 $163.66 $160.84 $163.60 $78.14 101,712
2019-07-29 $163.12 $163.19 $162.06 $162.36 $77.55 90,566
2019-07-26 $161.97 $163.30 $161.71 $163.09 $77.90 82,448
2019-07-25 $163.12 $163.23 $161.39 $161.62 $77.19 85,676
2019-07-24 $160.10 $163.23 $160.10 $163.04 $77.87 141,026
2019-07-23 $159.17 $160.53 $158.87 $160.48 $76.65 137,230
2019-07-22 $159.23 $159.51 $158.37 $158.48 $75.69 112,792
2019-07-19 $159.46 $160.12 $158.85 $158.92 $75.90 371,884
2019-07-18 $158.29 $159.30 $158.00 $159.05 $75.97 95,648
2019-07-17 $159.54 $159.58 $158.22 $158.34 $75.63 470,866
2019-07-16 $159.26 $160.41 $158.70 $159.84 $76.34 127,750
2019-07-15 $160.59 $160.59 $159.10 $159.40 $76.13 96,960
2019-07-12 $158.66 $160.61 $158.42 $160.29 $76.56 140,890
2019-07-11 $159.18 $159.26 $157.78 $158.40 $75.66 133,862
2019-07-10 $160.12 $160.31 $158.71 $159.03 $75.96 90,994
2019-07-09 $158.70 $159.42 $158.43 $159.33 $76.10 106,844
2019-07-08 $160.49 $160.84 $159.18 $159.41 $76.14 472,028
2019-07-05 $160.07 $161.15 $159.28 $161.15 $76.97 70,554
2019-07-03 $160.03 $160.94 $159.76 $160.94 $76.87 121,014
2019-07-02 $160.42 $160.42 $158.97 $159.52 $76.19 146,048
2019-07-01 $162.04 $162.47 $159.81 $160.50 $76.66 185,408
2019-06-28 $158.43 $160.28 $158.01 $159.47 $76.17 178,592
2019-06-27 $156.35 $157.88 $156.35 $157.88 $75.41 124,738
2019-06-26 $156.44 $156.79 $155.94 $155.98 $74.50 111,726
2019-06-25 $156.61 $156.71 $155.72 $155.77 $74.40 136,612
2019-06-24 $158.00 $158.16 $156.32 $156.32 $74.66 131,260
2019-06-21 $158.46 $158.46 $157.27 $157.61 $75.28 208,316
2019-06-20 $159.00 $159.00 $157.56 $158.54 $75.72 102,532
2019-06-19 $157.18 $157.72 $156.94 $157.34 $75.15 111,004
2019-06-18 $155.97 $158.16 $155.97 $157.03 $75.00 181,208
2019-06-17 $155.51 $155.89 $154.91 $155.05 $74.06 95,586
2019-06-14 $156.75 $156.75 $155.62 $155.95 $74.16 86,070
2019-06-13 $156.33 $157.06 $156.08 $156.94 $74.63 102,040
2019-06-12 $156.03 $156.13 $155.22 $155.63 $74.01 130,552
2019-06-11 $156.96 $157.59 $155.78 $156.08 $74.22 139,082
2019-06-10 $155.66 $156.85 $155.47 $155.70 $74.04 423,378
2019-06-07 $154.75 $155.62 $154.25 $154.93 $73.68 150,900
2019-06-06 $154.04 $154.49 $152.72 $154.15 $73.31 235,378
2019-06-05 $154.41 $154.50 $152.04 $154.00 $73.23 714,460
2019-06-04 $151.35 $153.94 $151.35 $153.88 $73.18 295,246
2019-06-03 $148.33 $150.41 $148.26 $149.88 $71.27 429,224
2019-05-31 $148.82 $149.24 $147.49 $148.46 $70.60 317,760
2019-05-30 $151.66 $152.54 $149.76 $150.46 $71.55 524,902
2019-05-29 $151.11 $151.63 $150.06 $151.27 $71.94 176,662
2019-05-28 $153.87 $154.01 $151.93 $151.93 $72.25 123,888
2019-05-24 $153.65 $153.97 $153.01 $153.75 $73.11 112,950
2019-05-23 $154.26 $154.57 $152.08 $152.91 $72.72 131,396
2019-05-22 $156.97 $157.12 $155.47 $155.74 $74.06 86,950
2019-05-21 $156.31 $157.82 $156.31 $157.54 $74.92 125,992
2019-05-20 $155.45 $156.29 $155.09 $155.45 $73.92 118,458
2019-05-17 $157.39 $158.67 $156.43 $156.53 $74.44 105,448
2019-05-16 $158.24 $159.55 $158.24 $158.67 $75.45 107,672
2019-05-15 $156.51 $158.14 $156.18 $157.92 $75.10 156,130
2019-05-14 $156.31 $158.32 $156.06 $157.64 $74.96 231,454
2019-05-13 $157.92 $157.92 $155.30 $155.86 $74.12 173,586
2019-05-10 $159.68 $161.17 $157.84 $160.71 $76.42 143,600
2019-05-09 $159.24 $160.54 $158.03 $160.18 $76.17 121,444
2019-05-08 $161.04 $162.11 $160.45 $160.49 $76.32 137,656
2019-05-07 $163.01 $163.40 $160.39 $161.38 $76.74 151,106
2019-05-06 $162.40 $164.94 $162.32 $164.63 $78.29 140,274
2019-05-03 $163.17 $165.12 $163.13 $165.09 $78.51 121,478
2019-05-02 $162.34 $163.42 $161.28 $162.46 $77.26 157,152
2019-05-01 $164.80 $164.82 $162.62 $162.66 $77.35 158,760
2019-04-30 $164.57 $164.57 $162.74 $164.31 $78.14 139,570
2019-04-29 $164.43 $165.07 $164.39 $164.64 $78.29 203,192
2019-04-26 $162.84 $164.37 $162.69 $164.34 $78.15 79,638
2019-04-25 $164.52 $164.52 $162.06 $162.80 $77.42 186,144
2019-04-24 $164.77 $165.67 $164.63 $165.11 $78.52 264,108
2019-04-23 $163.00 $164.98 $162.91 $164.63 $78.29 154,274
2019-04-22 $163.35 $163.37 $162.22 $162.73 $77.39 126,524
2019-04-18 $163.65 $164.13 $162.97 $163.64 $77.82 204,444
2019-04-17 $164.84 $164.91 $163.35 $163.54 $77.77 108,656
2019-04-16 $163.86 $164.30 $163.27 $164.24 $78.10 359,926
2019-04-15 $163.95 $164.39 $163.10 $163.38 $77.69 124,634
2019-04-12 $163.26 $164.15 $162.90 $163.90 $77.94 122,016
2019-04-11 $162.01 $162.63 $161.51 $162.40 $77.23 126,884
2019-04-10 $160.57 $161.96 $160.42 $161.85 $76.97 124,490
2019-04-09 $161.86 $162.32 $159.94 $160.20 $76.18 202,814
2019-04-08 $162.06 $162.62 $161.77 $162.45 $77.25 125,624
2019-04-05 $161.54 $162.59 $161.30 $162.49 $77.27 309,320
2019-04-04 $159.85 $161.22 $159.85 $161.13 $76.62 139,190
2019-04-03 $159.92 $160.52 $159.23 $159.65 $75.92 224,470
2019-04-02 $159.61 $159.61 $158.26 $158.82 $75.53 224,870
2019-04-01 $157.96 $159.63 $157.96 $159.61 $75.90 393,710
2019-03-29 $157.56 $157.93 $156.58 $156.97 $74.65 143,372
2019-03-28 $155.68 $156.64 $154.90 $156.49 $74.42 163,542
2019-03-27 $155.30 $155.84 $154.13 $155.32 $73.86 180,370
2019-03-26 $154.58 $155.84 $153.93 $155.21 $73.81 242,496
2019-03-25 $152.95 $154.29 $151.95 $153.37 $72.93 195,614
2019-03-22 $157.01 $157.01 $153.06 $153.06 $72.79 259,816
2019-03-21 $155.57 $158.50 $155.54 $157.92 $75.10 141,120
2019-03-20 $157.72 $157.88 $155.48 $156.11 $74.24 173,894
2019-03-19 $160.57 $160.64 $158.18 $158.55 $75.10 164,748
2019-03-18 $158.90 $160.22 $158.90 $159.95 $75.76 201,750
2019-03-15 $158.53 $159.69 $158.23 $158.60 $75.12 167,172
2019-03-14 $158.79 $158.79 $158.11 $158.30 $74.98 97,498
2019-03-13 $158.72 $159.42 $158.69 $158.83 $75.23 151,194
2019-03-12 $158.16 $158.63 $157.70 $158.18 $74.92 145,968
2019-03-11 $156.35 $157.97 $156.28 $157.97 $74.82 122,938
2019-03-08 $155.48 $156.04 $155.01 $155.94 $73.86 154,868
2019-03-07 $157.80 $157.98 $156.01 $156.42 $74.09 414,560
2019-03-06 $160.43 $160.43 $158.01 $158.01 $74.84 221,192
2019-03-05 $161.27 $161.28 $160.29 $160.44 $75.99 115,896
2019-03-04 $162.04 $162.40 $159.91 $161.22 $76.36 353,546
2019-03-01 $161.61 $162.45 $160.53 $161.70 $76.59 320,164
2019-02-28 $161.01 $161.16 $160.26 $160.47 $76.01 114,658
2019-02-27 $160.83 $161.48 $160.52 $161.19 $76.35 257,048
2019-02-26 $162.45 $162.66 $161.09 $161.11 $76.31 343,140
2019-02-25 $163.49 $163.86 $162.46 $162.66 $77.04 236,370
2019-02-22 $162.19 $162.92 $161.89 $162.75 $77.09 169,424
2019-02-21 $162.24 $162.46 $161.12 $161.73 $76.60 226,100
2019-02-20 $161.39 $162.71 $161.30 $162.44 $76.94 359,878
2019-02-19 $160.21 $161.70 $160.11 $161.23 $76.37 201,236
2019-02-15 $159.41 $160.72 $159.29 $160.58 $76.06 137,050
2019-02-14 $158.00 $159.24 $157.65 $158.55 $75.10 133,910
2019-02-13 $158.61 $159.20 $158.08 $158.82 $75.22 165,958
2019-02-12 $157.18 $158.55 $157.14 $158.18 $74.92 195,234
2019-02-11 $155.44 $156.24 $155.10 $156.20 $73.98 122,410
2019-02-08 $154.98 $155.84 $153.91 $155.11 $73.47 205,014
2019-02-07 $155.59 $156.17 $154.26 $155.66 $73.73 195,020
2019-02-06 $156.47 $156.75 $156.07 $156.44 $74.10 198,798
2019-02-05 $156.04 $156.79 $155.72 $156.62 $74.18 227,914
2019-02-04 $154.80 $156.01 $153.94 $156.01 $73.89 256,990
2019-02-01 $154.55 $154.95 $153.96 $154.74 $73.29 187,048
2019-01-31 $153.78 $154.50 $153.05 $154.41 $73.13 281,022
2019-01-30 $153.49 $154.78 $152.33 $153.98 $72.93 447,812
2019-01-29 $153.05 $153.45 $152.62 $152.92 $72.43 306,976
2019-01-28 $151.51 $152.99 $151.38 $152.88 $72.41 578,778
2019-01-25 $152.22 $153.16 $152.11 $152.74 $72.34 292,328
2019-01-24 $149.98 $151.53 $149.93 $151.11 $71.57 179,474
2019-01-23 $151.09 $151.55 $148.83 $150.05 $71.07 239,874
2019-01-22 $152.24 $152.27 $149.85 $150.69 $71.37 823,376
2019-01-18 $151.75 $153.43 $151.46 $153.13 $72.53 345,626
2019-01-17 $148.94 $151.57 $148.94 $150.89 $71.47 495,984
2019-01-16 $148.50 $149.99 $148.49 $149.46 $70.79 230,632
2019-01-15 $147.99 $148.50 $147.23 $148.35 $70.26 1,043,520
2019-01-14 $147.20 $148.60 $147.12 $147.69 $69.95 366,928
2019-01-11 $147.31 $148.66 $146.95 $148.28 $70.23 300,826
2019-01-10 $145.92 $148.02 $145.68 $147.96 $70.08 220,060
2019-01-09 $145.92 $147.11 $145.25 $146.74 $69.50 561,470
2019-01-08 $144.30 $145.23 $143.20 $145.17 $68.76 675,056
2019-01-07 $141.50 $144.16 $140.99 $142.89 $67.68 478,846
2019-01-04 $138.74 $141.96 $138.74 $141.45 $67.00 495,908
2019-01-03 $138.06 $139.00 $136.08 $136.88 $64.83 293,138
2019-01-02 $136.49 $139.25 $135.74 $138.62 $65.66 500,152
2018-12-31 $137.90 $138.34 $136.06 $138.34 $65.52 1,087,240
2018-12-28 $137.43 $138.85 $136.13 $137.03 $64.90 1,064,328
2018-12-27 $134.79 $137.17 $132.51 $137.17 $64.97 1,268,328
2018-12-26 $130.91 $136.61 $129.89 $136.55 $64.68 1,087,264
2018-12-24 $133.21 $133.64 $130.36 $130.36 $61.74 652,798
2018-12-21 $136.95 $138.31 $133.55 $133.95 $63.44 857,316
2018-12-20 $137.61 $138.82 $135.07 $136.45 $64.63 839,252
2018-12-19 $140.72 $142.44 $137.60 $138.25 $65.48 886,540
2018-12-18 $141.76 $142.53 $140.13 $140.62 $66.60 962,060
2018-12-17 $143.59 $144.41 $140.18 $140.84 $66.71 870,720
2018-12-14 $145.84 $146.85 $144.37 $144.82 $68.24 477,100
2018-12-13 $148.78 $149.39 $146.81 $146.95 $69.24 829,568
2018-12-12 $149.24 $150.12 $148.44 $148.54 $69.99 2,390,462
2018-12-11 $149.78 $150.26 $146.93 $147.56 $69.53 749,260
2018-12-10 $149.14 $149.43 $146.11 $147.93 $69.70 473,098
2018-12-07 $151.93 $152.95 $148.61 $149.24 $70.32 408,660
2018-12-06 $150.63 $151.81 $148.02 $151.81 $71.53 558,214
2018-12-04 $157.80 $157.90 $152.48 $152.60 $71.90 388,956
2018-12-03 $159.27 $159.27 $156.37 $158.00 $74.45 229,334
2018-11-30 $155.78 $157.18 $155.75 $156.94 $73.95 565,640
2018-11-29 $155.78 $157.09 $154.82 $156.07 $73.54 312,180
2018-11-28 $154.04 $156.20 $152.70 $156.18 $73.59 312,886
2018-11-27 $154.37 $154.72 $153.12 $153.60 $72.37 265,668
2018-11-26 $154.46 $155.39 $154.03 $154.88 $72.98 202,174
2018-11-23 $152.40 $154.27 $152.40 $153.11 $72.14 127,920
2018-11-21 $152.81 $155.12 $152.60 $153.65 $72.40 257,174
2018-11-20 $153.27 $153.98 $151.71 $152.16 $71.70 1,065,044
2018-11-19 $156.21 $156.72 $154.57 $155.22 $73.14 210,172
2018-11-16 $155.96 $156.72 $155.39 $156.39 $73.69 322,078
2018-11-15 $153.97 $156.72 $153.64 $156.61 $73.79 544,474
2018-11-14 $157.16 $157.44 $153.73 $154.91 $72.99 456,878
2018-11-13 $156.24 $157.89 $155.55 $155.86 $73.44 135,034
2018-11-12 $158.13 $158.31 $155.72 $155.89 $73.45 278,376
2018-11-09 $158.51 $158.72 $157.23 $158.25 $74.57 121,468
2018-11-08 $159.66 $160.34 $158.86 $159.39 $75.10 240,090
2018-11-07 $158.72 $160.22 $157.80 $160.06 $75.42 165,376
2018-11-06 $156.46 $157.78 $156.46 $157.60 $74.26 254,750
2018-11-05 $155.56 $157.13 $155.56 $156.65 $73.81 119,326
2018-11-02 $155.86 $156.17 $154.00 $155.17 $73.11 234,580
2018-11-01 $152.91 $155.20 $152.72 $155.07 $73.07 350,290
2018-10-31 $153.27 $153.84 $152.42 $152.46 $71.84 234,038
2018-10-30 $149.77 $152.32 $149.68 $152.32 $71.77 1,425,888
2018-10-29 $151.50 $152.95 $148.33 $149.74 $70.56 241,526
2018-10-26 $150.08 $151.50 $147.76 $149.87 $70.62 298,694
2018-10-25 $150.45 $152.35 $149.82 $151.51 $71.39 243,098
2018-10-24 $154.40 $154.53 $149.65 $149.69 $70.53 268,264
2018-10-23 $153.88 $155.40 $151.99 $154.41 $72.76 274,438
2018-10-22 $157.56 $157.79 $155.95 $156.03 $73.52 145,294
2018-10-19 $158.16 $158.99 $156.95 $157.17 $74.06 394,160
2018-10-18 $159.41 $160.08 $157.37 $157.80 $74.35 179,426
2018-10-17 $160.15 $160.42 $158.36 $159.89 $75.34 101,090
2018-10-16 $158.54 $160.54 $157.27 $160.47 $75.61 378,780
2018-10-15 $156.53 $158.60 $156.53 $157.60 $74.26 249,800
2018-10-12 $158.93 $158.93 $154.58 $156.62 $73.80 455,566
2018-10-11 $159.78 $160.26 $156.79 $156.85 $73.91 506,194
2018-10-10 $164.34 $164.36 $160.38 $160.51 $75.63 312,534
2018-10-09 $164.82 $165.39 $164.46 $164.55 $77.53 167,564
2018-10-08 $163.96 $165.39 $163.76 $165.14 $77.81 96,712
2018-10-05 $165.25 $165.71 $163.69 $164.42 $77.47 118,714
2018-10-04 $166.12 $166.41 $164.58 $165.17 $77.83 179,934
2018-10-03 $166.28 $167.25 $165.78 $166.59 $78.50 172,418
2018-10-02 $166.21 $166.87 $165.47 $165.66 $78.06 347,710
2018-10-01 $168.08 $168.08 $165.95 $166.28 $78.35 137,718
2018-09-28 $166.31 $167.90 $166.01 $167.33 $78.84 107,816
2018-09-27 $166.72 $167.45 $166.48 $166.64 $78.52 153,586
2018-09-26 $168.40 $168.40 $166.48 $166.56 $78.48 119,474
2018-09-25 $169.63 $169.85 $168.87 $168.93 $79.29 201,924
2018-09-24 $170.13 $170.13 $168.50 $169.13 $79.38 133,318
2018-09-21 $170.54 $170.80 $170.00 $170.06 $79.82 119,438
2018-09-20 $169.66 $170.43 $169.35 $170.20 $79.89 111,942
2018-09-19 $169.03 $170.09 $168.70 $168.91 $79.28 106,668
2018-09-18 $168.60 $169.30 $168.20 $169.05 $79.35 100,726
2018-09-17 $169.31 $169.37 $168.22 $168.35 $79.02 157,542
2018-09-14 $168.92 $169.79 $168.59 $169.39 $79.51 123,608
2018-09-13 $168.81 $169.15 $168.39 $168.72 $79.19 90,074
2018-09-12 $168.38 $168.78 $167.69 $168.49 $79.08 124,386
2018-09-11 $167.40 $168.62 $167.27 $168.33 $79.01 180,810
2018-09-10 $168.23 $168.48 $167.57 $167.71 $78.72 169,174
2018-09-07 $167.81 $168.31 $166.93 $167.57 $78.65 85,328
2018-09-06 $169.52 $169.59 $168.10 $168.34 $79.01 92,568
2018-09-05 $168.80 $169.43 $168.10 $169.25 $79.44 103,744
2018-09-04 $169.48 $169.86 $168.33 $168.93 $79.29 123,020
2018-08-31 $169.11 $169.77 $168.88 $169.60 $79.60 107,582
2018-08-30 $170.17 $170.26 $169.30 $169.56 $79.59 117,804
2018-08-29 $170.04 $170.68 $169.33 $170.48 $80.02 118,436
2018-08-28 $170.36 $170.60 $169.28 $169.83 $79.71 137,692
2018-08-27 $170.15 $171.00 $169.86 $170.03 $79.81 141,016
2018-08-24 $169.52 $169.88 $169.31 $169.66 $79.63 93,372
2018-08-23 $169.61 $169.89 $168.72 $169.03 $79.34 231,124
2018-08-22 $169.94 $170.41 $169.57 $169.65 $79.63 123,722
2018-08-21 $168.68 $170.19 $168.68 $169.75 $79.67 110,254
2018-08-20 $167.86 $168.55 $167.63 $168.32 $79.00 93,178
2018-08-17 $166.14 $167.63 $166.14 $167.47 $78.60 66,614
2018-08-16 $165.62 $167.02 $165.62 $166.39 $78.10 77,384
2018-08-15 $165.83 $165.83 $163.75 $164.93 $77.41 98,046
2018-08-14 $165.67 $167.02 $165.67 $166.60 $78.20 144,728
2018-08-13 $166.03 $166.46 $164.60 $165.04 $77.46 241,782
2018-08-10 $166.03 $166.90 $165.59 $166.02 $77.92 104,692
2018-08-09 $167.28 $167.64 $166.83 $166.96 $78.36 272,524
2018-08-08 $167.38 $167.38 $166.37 $167.12 $78.44 106,052
2018-08-07 $167.72 $168.30 $167.49 $167.54 $78.64 193,316
2018-08-06 $166.43 $167.36 $166.20 $167.13 $78.44 115,150
2018-08-03 $165.69 $166.75 $165.63 $166.33 $78.07 153,998
2018-08-02 $163.82 $165.90 $163.75 $165.56 $77.71 229,120
2018-08-01 $165.17 $165.17 $163.78 $164.77 $77.34 320,032
2018-07-31 $164.71 $165.81 $164.06 $165.41 $77.64 106,958
2018-07-30 $164.44 $165.31 $164.24 $164.30 $77.12 110,668
2018-07-27 $165.90 $166.14 $163.92 $164.18 $77.06 105,484
2018-07-26 $164.89 $166.31 $164.53 $165.77 $77.81 138,422
2018-07-25 $164.59 $164.97 $163.83 $164.97 $77.43 135,334
2018-07-24 $166.16 $166.16 $164.19 $164.69 $77.30 105,818
2018-07-23 $165.32 $165.74 $164.79 $165.41 $77.64 142,412
2018-07-20 $165.74 $165.96 $164.85 $165.25 $77.56 144,008
2018-07-19 $164.75 $166.21 $164.46 $166.01 $77.92 107,882
2018-07-18 $164.38 $165.09 $163.96 $165.05 $77.47 134,122
2018-07-17 $164.00 $164.83 $164.00 $164.55 $77.23 552,476
2018-07-16 $165.08 $165.08 $163.79 $164.20 $77.07 97,190
2018-07-13 $165.02 $166.18 $165.02 $165.24 $77.56 185,904
2018-07-12 $166.15 $166.15 $164.44 $165.21 $77.54 135,646
2018-07-11 $165.80 $166.42 $165.00 $165.21 $77.54 136,156
2018-07-10 $167.13 $167.54 $166.13 $166.83 $78.30 205,056
2018-07-09 $165.84 $166.90 $165.84 $166.90 $78.34 199,330
2018-07-06 $163.71 $165.45 $163.70 $165.11 $77.50 92,098
2018-07-05 $163.27 $163.83 $162.38 $163.82 $76.89 97,210
2018-07-03 $162.64 $163.50 $162.44 $162.51 $76.28 109,564
2018-07-02 $161.11 $161.96 $160.78 $161.86 $75.97 300,154
2018-06-29 $162.62 $163.46 $162.00 $162.03 $76.05 128,556
2018-06-28 $161.57 $162.34 $160.93 $162.02 $76.05 422,852
2018-06-27 $163.34 $164.21 $161.69 $161.70 $75.90 102,644
2018-06-26 $162.78 $163.50 $161.98 $162.95 $76.48 140,698
2018-06-25 $164.65 $164.76 $162.53 $163.25 $76.31 125,618
2018-06-22 $165.69 $166.19 $165.12 $165.23 $77.24 113,486
2018-06-21 $165.53 $165.53 $164.00 $164.49 $76.89 243,378
2018-06-20 $165.44 $165.91 $164.64 $165.77 $77.49 458,116
2018-06-19 $163.39 $164.89 $163.00 $164.84 $77.05 97,624
2018-06-18 $163.50 $165.15 $163.50 $164.89 $77.08 104,400
2018-06-15 $164.29 $164.71 $163.39 $164.26 $76.78 106,952
2018-06-14 $165.28 $165.28 $164.03 $164.89 $77.08 106,866
2018-06-13 $165.75 $165.75 $164.78 $164.81 $77.04 159,524
2018-06-12 $165.86 $166.28 $165.20 $165.65 $77.43 883,470
2018-06-11 $165.69 $166.34 $165.58 $165.79 $77.50 111,442
2018-06-08 $164.82 $165.64 $164.31 $165.63 $77.42 72,856
2018-06-07 $164.80 $165.32 $164.42 $164.97 $77.12 106,098
2018-06-06 $163.75 $164.55 $163.34 $164.55 $76.92 105,724
2018-06-05 $162.86 $163.59 $162.60 $163.44 $76.40 125,076
2018-06-04 $163.06 $163.55 $162.46 $163.18 $76.28 198,840
2018-06-01 $162.90 $163.44 $162.33 $162.57 $75.99 90,760
2018-05-31 $163.63 $163.73 $161.85 $162.00 $75.73 126,632
2018-05-30 $161.75 $164.29 $161.75 $163.78 $76.56 316,474
2018-05-29 $160.39 $161.57 $159.85 $160.84 $75.18 431,788
2018-05-25 $161.24 $161.64 $160.90 $161.30 $75.40 57,186
2018-05-24 $161.56 $162.16 $160.65 $161.95 $75.70 81,308
2018-05-23 $161.43 $161.99 $161.22 $161.94 $75.70 119,220
2018-05-22 $163.24 $163.72 $161.96 $162.01 $75.73 188,868
2018-05-21 $162.02 $162.99 $162.02 $162.91 $76.15 104,404
2018-05-18 $161.91 $162.03 $161.21 $161.21 $75.36 89,934
2018-05-17 $161.32 $162.57 $161.32 $161.82 $75.64 104,514
2018-05-16 $160.51 $161.74 $160.44 $161.30 $75.40 86,258
2018-05-15 $159.75 $160.50 $159.59 $160.27 $74.92 173,046
2018-05-14 $160.97 $161.29 $160.23 $160.39 $74.97 172,836
2018-05-11 $160.59 $161.18 $160.34 $160.69 $75.11 317,700
2018-05-10 $159.71 $160.83 $159.56 $160.45 $75.00 62,460
2018-05-09 $158.92 $159.80 $158.67 $159.31 $74.47 208,096
2018-05-08 $157.91 $158.52 $157.52 $158.52 $74.10 67,678
2018-05-07 $157.55 $158.72 $157.50 $157.95 $73.83 76,844
2018-05-04 $154.56 $157.68 $154.29 $157.08 $73.43 97,742
2018-05-03 $155.14 $155.61 $153.62 $154.99 $72.45 119,224
2018-05-02 $155.54 $156.82 $155.43 $155.70 $72.78 100,502
2018-05-01 $155.11 $155.87 $153.80 $155.73 $72.80 81,844
2018-04-30 $157.44 $157.83 $155.42 $155.42 $72.65 158,460
2018-04-27 $157.13 $157.58 $156.37 $157.19 $73.48 94,690
2018-04-26 $157.19 $157.71 $156.53 $157.33 $73.54 200,640
2018-04-25 $156.27 $157.56 $155.37 $156.94 $73.36 281,484
2018-04-24 $157.81 $158.51 $155.44 $156.52 $73.17 123,638
2018-04-23 $157.02 $157.84 $156.54 $157.16 $73.46 112,988
2018-04-20 $157.94 $158.14 $156.58 $156.91 $73.35 131,398
2018-04-19 $158.22 $158.78 $157.34 $157.97 $73.84 231,796
2018-04-18 $158.20 $159.43 $158.20 $158.52 $74.10 216,442
2018-04-17 $157.84 $158.27 $157.30 $157.65 $73.69 224,410
2018-04-16 $156.18 $157.43 $155.73 $157.01 $73.39 92,316
2018-04-13 $156.30 $156.30 $154.88 $155.36 $72.62 100,842
2018-04-12 $155.69 $156.24 $155.13 $155.70 $72.78 100,962
2018-04-11 $154.54 $155.75 $154.35 $155.14 $72.52 86,200
2018-04-10 $154.66 $155.68 $154.09 $155.19 $72.54 106,564
2018-04-09 $153.49 $154.57 $152.54 $152.57 $71.32 90,030
2018-04-06 $154.73 $155.49 $151.43 $152.56 $71.31 117,308
2018-04-05 $155.15 $156.06 $154.35 $155.78 $72.82 91,136
2018-04-04 $151.20 $154.45 $150.77 $154.32 $72.14 127,700
2018-04-03 $151.64 $153.65 $151.22 $153.16 $71.59 211,782
2018-04-02 $154.09 $154.23 $149.73 $150.85 $70.51 275,140
2018-03-29 $153.24 $154.94 $153.24 $154.50 $72.22 125,094
2018-03-28 $152.07 $153.16 $151.76 $152.46 $71.27 189,782
2018-03-27 $154.09 $154.09 $151.12 $151.66 $70.89 291,436
2018-03-26 $152.48 $153.59 $150.93 $153.59 $71.80 112,388
2018-03-23 $153.79 $153.85 $150.57 $150.65 $70.42 212,052
2018-03-22 $156.41 $156.98 $153.65 $153.65 $71.82 182,786
2018-03-21 $157.92 $159.41 $157.57 $158.37 $73.68 167,532
2018-03-20 $158.32 $158.58 $157.30 $157.71 $73.37 132,594
2018-03-19 $158.97 $159.06 $156.75 $158.02 $73.52 124,998
2018-03-16 $158.52 $160.03 $158.52 $159.65 $74.28 143,182
2018-03-15 $159.46 $159.56 $158.00 $158.39 $73.69 94,190
2018-03-14 $160.67 $160.67 $158.74 $159.13 $74.03 110,332
2018-03-13 $161.46 $161.55 $159.72 $160.10 $74.49 101,538
2018-03-12 $160.71 $161.29 $160.28 $160.89 $74.85 173,292
2018-03-09 $159.13 $160.67 $158.88 $160.65 $74.74 152,794
2018-03-08 $159.32 $159.32 $157.38 $158.26 $73.63 82,148
2018-03-07 $157.60 $159.21 $157.60 $158.87 $73.91 104,766
2018-03-06 $158.10 $158.85 $156.88 $158.70 $73.83 124,598
2018-03-05 $154.73 $157.80 $154.73 $157.51 $73.28 204,230
2018-03-02 $152.73 $155.75 $152.24 $155.48 $72.34 151,294
2018-03-01 $154.05 $155.51 $152.77 $153.79 $71.55 202,498
2018-02-28 $156.70 $156.94 $153.90 $153.95 $71.62 234,954
2018-02-27 $158.49 $159.07 $156.05 $156.05 $72.60 125,152
2018-02-26 $158.11 $158.38 $156.85 $158.33 $73.66 127,282
2018-02-23 $156.43 $157.51 $156.06 $157.51 $73.28 148,328
2018-02-22 $155.83 $157.27 $155.25 $155.52 $72.35 119,740
2018-02-21 $156.02 $157.80 $155.26 $155.26 $72.23 167,280
2018-02-20 $156.76 $157.39 $155.60 $155.90 $72.53 166,306
2018-02-16 $156.16 $158.12 $156.16 $157.36 $73.21 135,808
2018-02-15 $156.31 $156.64 $154.89 $156.64 $72.88 153,208
2018-02-14 $151.54 $155.42 $151.54 $155.33 $72.27 247,760
2018-02-13 $151.80 $152.89 $151.05 $152.63 $71.01 227,372
2018-02-12 $151.49 $153.21 $150.19 $152.45 $70.93 289,560
2018-02-09 $150.99 $151.83 $146.80 $151.00 $70.25 308,778
2018-02-08 $154.51 $154.51 $149.40 $149.42 $69.52 253,650
2018-02-07 $154.20 $155.52 $153.66 $154.23 $71.75 240,486
2018-02-06 $150.01 $155.10 $147.83 $154.28 $71.78 516,040
2018-02-05 $157.35 $158.54 $152.82 $152.82 $71.10 299,404
2018-02-02 $160.99 $161.11 $158.52 $158.65 $73.81 319,876
2018-02-01 $161.74 $162.47 $161.17 $162.17 $75.45 205,074
2018-01-31 $163.02 $163.53 $161.51 $162.12 $75.42 172,244
2018-01-30 $163.20 $163.63 $162.04 $162.48 $75.59 163,754
2018-01-29 $165.15 $165.20 $164.16 $164.16 $76.37 134,178
2018-01-26 $165.42 $165.53 $164.38 $165.53 $77.01 147,640
2018-01-25 $165.72 $165.72 $164.31 $164.91 $76.72 257,816
2018-01-24 $166.09 $166.09 $164.47 $164.98 $76.76 139,296
2018-01-23 $165.44 $165.91 $164.62 $165.54 $77.02 321,394
2018-01-22 $164.49 $165.35 $164.30 $165.31 $76.91 126,074
2018-01-19 $163.02 $164.59 $163.02 $164.56 $76.56 185,320
2018-01-18 $163.82 $163.82 $162.82 $163.02 $75.84 186,898
2018-01-17 $163.71 $164.36 $163.39 $163.93 $76.27 167,466
2018-01-16 $165.12 $165.40 $162.89 $163.08 $75.87 170,242
2018-01-12 $164.38 $164.69 $164.07 $164.51 $76.54 253,592
2018-01-11 $162.17 $164.19 $162.11 $164.16 $76.37 138,858
2018-01-10 $162.06 $162.46 $161.52 $161.79 $75.27 190,652
2018-01-09 $163.20 $163.22 $162.43 $162.44 $75.57 139,478
2018-01-08 $162.15 $163.18 $161.74 $162.95 $75.81 230,404
2018-01-05 $162.16 $162.21 $161.46 $162.11 $75.42 154,264
2018-01-04 $162.37 $162.50 $161.87 $161.93 $75.34 167,964
2018-01-03 $161.62 $162.02 $161.36 $161.66 $75.21 309,660
2018-01-02 $160.86 $161.63 $160.44 $161.62 $75.19 290,902
2017-12-29 $161.30 $161.60 $160.10 $160.11 $74.49 193,974
2017-12-28 $160.56 $160.99 $160.15 $160.94 $74.88 108,362
2017-12-27 $160.74 $160.99 $160.30 $160.39 $74.62 143,274
2017-12-26 $160.24 $160.98 $160.24 $160.58 $74.71 82,420
2017-12-22 $160.26 $160.42 $159.90 $160.20 $74.53 96,634
2017-12-21 $159.80 $160.59 $159.51 $160.22 $74.54 160,188
2017-12-20 $159.76 $159.98 $159.08 $159.49 $74.20 148,268
2017-12-19 $160.02 $160.23 $159.05 $159.12 $74.03 134,526
2017-12-18 $159.57 $160.86 $159.57 $160.52 $74.34 228,640
2017-12-15 $157.65 $159.59 $157.41 $158.74 $73.52 2,181,638
2017-12-14 $158.76 $158.76 $156.91 $157.03 $72.72 145,084
2017-12-13 $158.99 $159.53 $158.67 $158.67 $73.48 125,442
2017-12-12 $159.71 $159.80 $158.81 $158.88 $73.58 115,452
2017-12-11 $159.55 $159.55 $159.15 $159.30 $73.78 109,752
2017-12-08 $159.52 $159.77 $158.81 $159.43 $73.84 316,168
2017-12-07 $158.00 $159.26 $157.75 $158.93 $73.60 107,832
2017-12-06 $158.61 $158.75 $157.86 $157.91 $73.13 116,192
2017-12-05 $160.13 $160.16 $158.64 $158.69 $73.49 141,152
2017-12-04 $161.12 $161.62 $160.03 $160.03 $74.11 157,474
2017-12-01 $160.23 $160.23 $156.26 $159.64 $73.93 201,584
2017-11-30 $160.00 $160.62 $159.51 $159.96 $74.08 143,578
2017-11-29 $158.14 $159.43 $158.14 $159.33 $73.79 102,964
2017-11-28 $156.04 $157.94 $155.85 $157.91 $73.13 662,988
2017-11-27 $155.75 $156.03 $155.60 $155.62 $72.07 91,728
2017-11-24 $156.33 $156.33 $155.62 $155.75 $72.13 184,034
2017-11-22 $156.02 $156.36 $155.74 $155.74 $72.13 326,572
2017-11-21 $155.58 $155.92 $155.43 $155.72 $72.12 520,726
2017-11-20 $154.62 $154.98 $154.25 $154.98 $71.77 159,026
2017-11-17 $153.75 $154.66 $153.68 $154.36 $71.49 1,325,552
2017-11-16 $153.17 $154.42 $153.02 $154.10 $71.37 109,888
2017-11-15 $152.43 $153.13 $151.54 $152.56 $70.65 396,908
2017-11-14 $152.96 $153.54 $152.96 $153.30 $71.00 83,160
2017-11-13 $152.90 $153.72 $152.63 $153.63 $71.15 324,380
2017-11-10 $153.22 $153.68 $153.02 $153.40 $71.04 160,106
2017-11-09 $152.92 $153.93 $152.52 $153.43 $71.06 96,580
2017-11-08 $153.37 $153.95 $152.86 $153.77 $71.21 126,576
2017-11-07 $154.86 $154.99 $153.23 $153.60 $71.14 109,070
2017-11-06 $154.25 $155.03 $154.11 $154.76 $71.67 105,890
2017-11-03 $153.72 $154.26 $153.52 $154.16 $71.39 87,800
2017-11-02 $153.81 $154.39 $153.29 $153.78 $71.22 142,928
2017-11-01 $155.14 $155.25 $153.41 $153.99 $71.32 125,778
2017-10-31 $153.76 $154.41 $153.71 $154.13 $71.38 100,260
2017-10-30 $154.40 $154.56 $153.25 $153.56 $71.12 142,876
2017-10-27 $153.87 $154.66 $153.33 $154.66 $71.63 120,058
2017-10-26 $153.99 $154.13 $153.58 $153.94 $71.29 147,050
2017-10-25 $154.32 $154.32 $152.61 $153.67 $71.17 95,300
2017-10-24 $154.35 $154.78 $154.22 $154.58 $71.59 177,546
2017-10-23 $155.11 $155.11 $153.99 $154.08 $71.36 172,362
2017-10-20 $155.04 $155.06 $154.69 $155.02 $71.79 108,462
2017-10-19 $153.28 $154.35 $153.03 $154.35 $71.48 128,856
2017-10-18 $154.04 $154.38 $153.75 $154.03 $71.33 108,312
2017-10-17 $154.07 $154.27 $153.50 $153.64 $71.15 103,582
2017-10-16 $154.33 $154.71 $153.90 $153.99 $71.32 100,232
2017-10-13 $154.40 $154.82 $154.00 $154.01 $71.33 70,724
2017-10-12 $153.90 $154.37 $153.68 $154.08 $71.36 92,140
2017-10-11 $154.30 $154.47 $153.91 $154.25 $71.44 148,316
2017-10-10 $154.14 $154.55 $153.87 $154.18 $71.40 105,450
2017-10-09 $154.33 $154.57 $153.39 $153.52 $71.10 76,734
2017-10-06 $154.10 $154.31 $153.68 $154.09 $71.36 95,590
2017-10-05 $154.58 $154.93 $154.17 $154.55 $71.58 289,784
2017-10-04 $154.35 $154.61 $153.92 $154.15 $71.39 104,136
2017-10-03 $154.38 $154.54 $153.72 $154.43 $71.52 150,432
2017-10-02 $152.85 $154.23 $152.65 $154.23 $71.43 254,304
2017-09-29 $152.71 $153.00 $152.49 $152.73 $70.73 100,540
2017-09-28 $152.19 $152.64 $151.55 $152.61 $70.68 186,986
2017-09-27 $151.59 $152.27 $150.44 $152.11 $70.45 486,516
2017-09-26 $150.72 $151.20 $150.60 $150.84 $69.86 83,836
2017-09-25 $150.34 $151.26 $150.34 $151.17 $69.72 93,156
2017-09-22 $149.81 $150.51 $149.81 $150.42 $69.38 69,864
2017-09-21 $150.27 $150.50 $149.89 $149.95 $69.16 95,722
2017-09-20 $149.96 $150.47 $149.84 $150.39 $69.36 108,252
2017-09-19 $150.12 $150.23 $149.90 $149.94 $69.16 81,754
2017-09-18 $149.65 $150.18 $149.56 $149.95 $69.16 100,168
2017-09-15 $148.38 $149.23 $148.38 $149.17 $68.80 220,328
2017-09-14 $148.74 $148.87 $148.48 $148.62 $68.55 126,160
2017-09-13 $148.85 $149.12 $148.53 $148.77 $68.62 121,886
2017-09-12 $147.98 $148.95 $147.62 $148.90 $68.68 113,644
2017-09-11 $146.72 $147.92 $146.72 $147.52 $68.04 157,412
2017-09-08 $144.84 $145.93 $144.61 $145.71 $67.21 128,894
2017-09-07 $145.87 $145.87 $144.52 $145.10 $66.92 110,612
2017-09-06 $145.93 $146.10 $145.50 $145.71 $67.21 159,252
2017-09-05 $147.56 $147.61 $144.98 $145.40 $67.06 650,356
2017-09-01 $147.05 $147.77 $146.91 $147.47 $68.02 151,498
2017-08-31 $146.40 $146.91 $146.30 $146.82 $67.72 120,148
2017-08-30 $145.14 $146.00 $145.01 $145.91 $67.30 209,592
2017-08-29 $144.40 $145.36 $144.19 $145.23 $66.98 109,080
2017-08-28 $145.75 $145.76 $144.80 $145.24 $66.99 81,708
2017-08-25 $144.90 $145.74 $144.90 $145.43 $67.08 77,976
2017-08-24 $144.92 $145.08 $144.43 $144.43 $66.62 114,620
2017-08-23 $143.97 $144.98 $143.85 $144.48 $66.64 137,220
2017-08-22 $143.58 $144.86 $143.58 $144.72 $66.75 118,232
2017-08-21 $143.19 $143.62 $142.93 $143.29 $66.09 362,992
2017-08-18 $143.14 $144.10 $142.74 $143.41 $66.15 254,920
2017-08-17 $145.78 $146.17 $143.58 $143.65 $66.26 214,536
2017-08-16 $146.29 $146.84 $146.02 $146.19 $67.43 265,288
2017-08-15 $147.03 $147.03 $145.88 $145.97 $67.33 164,850
2017-08-14 $146.02 $147.11 $146.02 $146.72 $67.67 156,214
2017-08-11 $144.81 $145.34 $144.38 $145.14 $66.94 146,646
2017-08-10 $146.70 $146.81 $145.05 $145.05 $66.90 281,542
2017-08-09 $148.09 $148.14 $146.94 $147.39 $67.98 121,154
2017-08-08 $148.95 $150.05 $148.47 $148.69 $68.58 166,170
2017-08-07 $149.30 $149.52 $148.80 $149.06 $68.75 107,690
2017-08-04 $149.01 $149.36 $148.69 $149.18 $68.81 98,258
2017-08-03 $149.24 $149.27 $148.33 $148.63 $68.55 228,340
2017-08-02 $149.99 $150.22 $148.84 $149.31 $68.87 131,032
2017-08-01 $150.51 $150.56 $149.55 $150.13 $69.24 185,980
2017-07-31 $150.25 $150.35 $149.33 $149.92 $69.15 148,274
2017-07-28 $150.27 $150.52 $149.47 $149.91 $69.14 215,158
2017-07-27 $151.17 $151.17 $149.96 $150.60 $69.46 145,814
2017-07-26 $152.72 $152.72 $150.90 $150.92 $69.61 156,256
2017-07-25 $151.81 $152.93 $151.67 $152.69 $70.43 180,278
2017-07-24 $151.04 $151.04 $150.48 $150.87 $69.59 141,638
2017-07-21 $151.22 $151.27 $150.41 $150.96 $69.63 102,440
2017-07-20 $151.51 $151.69 $151.02 $151.34 $69.80 268,536
2017-07-19 $149.96 $151.38 $149.93 $151.30 $69.78 120,450
2017-07-18 $149.98 $149.99 $149.17 $149.70 $69.05 128,656
2017-07-17 $149.75 $150.50 $149.58 $150.20 $69.28 104,108
2017-07-14 $149.37 $150.42 $149.29 $149.88 $69.13 330,490
2017-07-13 $149.08 $149.49 $148.57 $149.44 $68.93 158,428
2017-07-12 $148.94 $150.02 $148.88 $149.02 $68.73 116,242
2017-07-11 $147.98 $148.30 $147.13 $148.05 $68.29 200,702
2017-07-10 $148.11 $148.72 $147.79 $148.03 $68.28 168,228
2017-07-07 $147.21 $148.40 $146.90 $148.40 $68.45 181,148
2017-07-06 $148.26 $148.53 $146.84 $146.96 $67.78 127,378
2017-07-05 $149.67 $149.67 $148.35 $148.87 $68.66 215,628
2017-07-03 $148.94 $150.38 $148.93 $149.79 $69.09 133,374
2017-06-30 $148.87 $149.27 $148.33 $148.55 $68.52 143,568
2017-06-29 $149.55 $149.80 $147.33 $148.47 $68.48 206,002
2017-06-28 $148.15 $149.75 $148.15 $149.21 $68.82 159,164
2017-06-27 $148.36 $148.86 $147.47 $147.53 $68.05 115,626
2017-06-26 $148.59 $149.35 $148.28 $148.98 $68.43 137,754
2017-06-23 $147.62 $148.49 $147.34 $148.05 $68.00 92,316
2017-06-22 $147.33 $147.92 $146.91 $147.52 $67.76 225,690
2017-06-21 $148.60 $148.77 $147.13 $147.30 $67.66 162,876
2017-06-20 $149.58 $149.79 $148.32 $148.32 $68.13 155,886
2017-06-19 $149.78 $150.27 $149.61 $150.06 $68.93 132,396
2017-06-16 $149.15 $149.40 $148.42 $149.40 $68.62 85,682
2017-06-15 $149.06 $149.89 $148.79 $149.40 $68.62 107,080
2017-06-14 $151.14 $151.14 $149.52 $150.24 $69.01 120,006
2017-06-13 $150.57 $151.26 $150.29 $151.04 $69.38 136,684
2017-06-12 $149.84 $150.65 $149.70 $150.08 $68.94 292,354
2017-06-09 $148.56 $150.22 $148.43 $149.76 $68.79 243,902
2017-06-08 $146.99 $148.95 $146.79 $148.34 $68.14 165,126
2017-06-07 $147.39 $147.75 $146.78 $146.98 $67.51 128,314
2017-06-06 $147.09 $147.76 $146.54 $147.20 $67.61 259,396
2017-06-05 $148.34 $148.68 $147.78 $147.79 $67.88 283,138
2017-06-02 $148.73 $149.37 $148.28 $148.57 $68.24 318,496
2017-06-01 $146.56 $148.65 $146.09 $148.65 $68.28 175,772
2017-05-31 $146.40 $146.40 $144.43 $145.97 $67.05 390,194
2017-05-30 $146.30 $146.51 $145.56 $146.02 $67.07 468,050
2017-05-26 $146.81 $146.92 $146.16 $146.45 $67.27 187,376
2017-05-25 $147.42 $147.95 $146.69 $147.00 $67.52 348,622
2017-05-24 $146.98 $147.42 $146.39 $146.96 $67.50 127,348
2017-05-23 $146.86 $147.29 $146.09 $146.93 $67.49 303,506
2017-05-22 $146.19 $146.64 $145.98 $146.47 $67.28 169,462
2017-05-19 $144.65 $146.41 $144.52 $145.77 $66.96 123,164
2017-05-18 $143.84 $144.74 $143.23 $144.24 $66.25 337,394
2017-05-17 $145.46 $146.06 $144.13 $144.23 $66.25 829,812
2017-05-16 $147.73 $147.75 $146.46 $147.33 $67.67 2,078,288
2017-05-15 $147.11 $148.23 $147.04 $147.46 $67.73 663,158
2017-05-12 $147.17 $147.17 $146.36 $146.62 $67.35 427,432
2017-05-11 $147.85 $147.99 $146.35 $147.39 $67.70 168,050
2017-05-10 $147.45 $148.59 $147.37 $148.41 $68.17 348,560
2017-05-09 $148.15 $148.41 $147.24 $147.58 $67.79 416,596
2017-05-08 $148.18 $148.46 $147.44 $148.03 $67.99 729,728
2017-05-05 $147.51 $148.46 $147.14 $148.46 $68.19 330,764
2017-05-04 $147.60 $147.71 $146.20 $147.08 $67.56 260,610
2017-05-03 $147.58 $148.09 $147.02 $147.53 $67.76 525,444
2017-05-02 $148.55 $148.96 $147.78 $148.10 $68.03 883,854
2017-05-01 $148.63 $149.17 $147.70 $148.48 $68.20 341,972
2017-04-28 $150.13 $150.13 $148.23 $148.23 $68.09 310,030
2017-04-27 $150.60 $150.74 $149.64 $150.11 $68.95 139,682
2017-04-26 $150.33 $151.59 $150.23 $150.63 $69.19 267,078
2017-04-25 $150.20 $150.97 $150.04 $150.51 $69.13 581,740
2017-04-24 $149.34 $149.64 $148.87 $149.34 $68.60 509,774
2017-04-21 $147.69 $147.94 $147.20 $147.53 $67.76 216,152
2017-04-20 $146.90 $148.01 $146.63 $147.81 $67.89 331,852
2017-04-19 $146.81 $147.51 $146.28 $146.49 $67.29 227,822
2017-04-18 $145.91 $146.58 $145.46 $146.37 $67.23 207,388
2017-04-17 $145.16 $146.51 $144.67 $146.51 $67.30 259,984
2017-04-13 $146.41 $146.70 $144.84 $144.84 $66.53 541,808
2017-04-12 $148.25 $148.55 $146.56 $146.65 $67.36 365,330
2017-04-11 $147.32 $148.52 $146.78 $148.52 $68.22 845,068
2017-04-10 $147.36 $148.46 $147.06 $147.67 $67.83 395,268
2017-04-07 $147.10 $147.75 $146.70 $147.11 $67.57 381,164
2017-04-06 $146.29 $147.66 $145.84 $147.45 $67.73 372,556
2017-04-05 $148.05 $148.74 $145.96 $146.07 $67.09 795,244
2017-04-04 $147.07 $147.58 $146.96 $147.33 $67.67 889,786
2017-04-03 $148.54 $148.84 $146.57 $147.30 $67.66 5,111,378
2017-03-31 $148.42 $149.10 $148.18 $148.45 $68.19 497,024
2017-03-30 $147.46 $148.53 $147.35 $148.39 $68.16 459,548
2017-03-29 $146.81 $147.53 $146.29 $147.46 $67.73 532,898
2017-03-28 $145.21 $147.07 $145.01 $146.86 $67.46 620,220
2017-03-27 $144.26 $145.70 $143.79 $145.42 $66.80 2,092,298
2017-03-24 $146.44 $146.81 $145.22 $145.75 $66.95 601,864
2017-03-23 $145.90 $147.47 $145.78 $146.41 $67.03 383,992
2017-03-22 $145.76 $146.12 $145.09 $145.99 $66.84 261,734
2017-03-21 $149.65 $149.65 $145.93 $145.99 $66.84 465,764
2017-03-20 $149.76 $149.79 $148.71 $148.96 $68.20 212,248
2017-03-17 $149.99 $150.17 $149.40 $149.84 $68.60 302,876
2017-03-16 $150.15 $150.32 $149.51 $149.69 $68.53 584,424
2017-03-15 $148.32 $150.09 $148.16 $149.72 $68.54 271,004
2017-03-14 $147.69 $147.88 $146.71 $147.61 $67.58 491,718
2017-03-13 $148.00 $148.69 $147.85 $148.16 $67.83 168,294
2017-03-10 $148.31 $148.44 $147.13 $148.03 $67.77 242,262
2017-03-09 $147.78 $148.34 $146.63 $147.27 $67.42 267,836
2017-03-08 $148.91 $149.15 $147.77 $147.84 $67.68 256,624
2017-03-07 $149.55 $149.68 $148.63 $148.78 $68.11 342,434
2017-03-06 $150.12 $150.14 $149.21 $149.71 $68.54 236,988
2017-03-03 $150.74 $151.18 $150.21 $150.84 $69.06 218,478
2017-03-02 $152.49 $152.49 $150.67 $150.81 $69.04 283,330
2017-03-01 $151.58 $152.99 $151.57 $152.69 $69.90 502,230
2017-02-28 $151.19 $151.31 $149.95 $149.98 $68.66 326,502
2017-02-27 $150.58 $151.68 $150.29 $151.63 $69.42 2,649,248
2017-02-24 $149.74 $150.75 $149.41 $150.66 $68.97 227,398
2017-02-23 $151.91 $152.08 $150.12 $150.73 $69.01 276,010
2017-02-22 $151.81 $151.91 $151.00 $151.51 $69.36 440,248
2017-02-21 $150.99 $152.01 $150.94 $151.98 $69.58 280,188
2017-02-17 $150.25 $150.60 $149.79 $150.59 $68.94 267,946
2017-02-16 $150.91 $151.12 $149.95 $150.71 $69.00 207,914
2017-02-15 $150.34 $151.19 $150.10 $150.98 $69.12 234,708
2017-02-14 $149.97 $150.77 $149.57 $150.74 $69.01 337,848
2017-02-13 $150.41 $150.67 $150.12 $150.22 $68.77 241,724
2017-02-10 $149.63 $150.00 $149.17 $149.79 $68.58 436,940
2017-02-09 $147.80 $149.06 $147.80 $148.86 $68.15 369,554
2017-02-08 $146.89 $147.54 $146.35 $147.45 $67.50 350,956
2017-02-07 $148.23 $148.53 $147.00 $147.45 $67.50 444,542
2017-02-06 $148.54 $148.95 $147.76 $148.02 $67.77 673,542
2017-02-03 $148.11 $149.06 $147.81 $148.96 $68.20 339,238
2017-02-02 $146.83 $147.48 $146.44 $146.99 $67.29 658,924
2017-02-01 $147.98 $148.53 $146.24 $146.84 $67.23 354,000
2017-01-31 $146.18 $147.42 $145.54 $147.20 $67.39 342,014
2017-01-30 $147.04 $147.04 $145.00 $146.46 $67.05 593,068
2017-01-27 $148.89 $149.17 $147.62 $147.91 $67.72 949,992
2017-01-26 $149.32 $149.66 $148.46 $148.80 $68.12 341,926
2017-01-25 $148.77 $149.39 $148.62 $149.22 $68.32 460,446
2017-01-24 $146.37 $148.41 $146.37 $148.08 $67.79 457,312
2017-01-23 $145.85 $146.27 $144.81 $145.63 $66.67 253,960
2017-01-20 $146.06 $146.62 $145.69 $146.22 $66.94 417,502
2017-01-19 $146.92 $147.47 $144.93 $145.59 $66.65 633,010
2017-01-18 $146.47 $146.84 $145.84 $146.78 $67.20 427,222
2017-01-17 $146.94 $147.23 $145.95 $146.17 $66.92 242,308
2017-01-13 $146.95 $147.97 $146.95 $147.23 $67.40 234,486
2017-01-12 $147.40 $147.45 $145.05 $146.62 $67.13 289,794
2017-01-11 $147.00 $147.59 $146.44 $147.53 $67.54 288,428
2017-01-10 $146.24 $147.37 $145.96 $146.85 $67.23 469,390
2017-01-09 $147.08 $147.12 $145.65 $145.91 $66.80 769,160
2017-01-06 $147.76 $148.05 $147.00 $147.32 $67.45 840,106
2017-01-05 $148.49 $148.64 $147.00 $147.61 $67.58 870,866
2017-01-04 $146.78 $148.94 $146.78 $148.78 $68.11 2,492,288
2017-01-03 $146.64 $147.24 $145.35 $146.33 $66.99 5,049,248
2016-12-30 $146.10 $146.10 $144.87 $145.21 $66.48 349,988
2016-12-29 $145.59 $146.41 $145.24 $145.85 $66.77 301,268
2016-12-28 $147.31 $147.42 $145.24 $145.49 $66.61 251,352
2016-12-27 $146.68 $147.42 $146.57 $147.07 $67.33 282,500
2016-12-23 $146.22 $146.65 $146.22 $146.52 $67.08 166,102
2016-12-22 $147.19 $147.25 $145.89 $146.32 $66.99 330,558
2016-12-21 $147.88 $147.90 $147.20 $147.25 $67.41 578,182
2016-12-20 $148.27 $148.85 $147.90 $148.60 $67.70 504,690
2016-12-19 $146.95 $147.72 $146.92 $147.67 $67.28 205,780
2016-12-16 $147.28 $148.31 $146.50 $146.84 $66.90 245,430
2016-12-15 $146.68 $148.04 $146.05 $147.10 $67.02 330,374
2016-12-14 $148.48 $148.90 $146.47 $146.49 $66.74 414,852
2016-12-13 $149.15 $149.41 $147.82 $148.75 $67.77 597,730
2016-12-12 $149.83 $150.28 $148.39 $148.65 $67.72 376,956
2016-12-09 $150.14 $150.14 $149.36 $149.65 $68.18 418,404
2016-12-08 $148.81 $150.26 $148.39 $149.92 $68.30 863,278
2016-12-07 $146.67 $148.46 $146.55 $148.30 $67.56 603,726
2016-12-06 $145.25 $146.60 $144.90 $146.60 $66.79 337,756
2016-12-05 $144.26 $145.18 $144.26 $145.07 $66.09 575,534
2016-12-02 $143.45 $143.94 $143.04 $143.43 $65.34 320,378
2016-12-01 $143.93 $144.28 $142.88 $143.19 $65.23 749,004
2016-11-30 $143.64 $143.84 $143.17 $143.21 $65.24 381,128
2016-11-29 $142.65 $143.21 $142.22 $142.65 $64.99 299,228
2016-11-28 $143.78 $143.81 $142.55 $142.72 $65.02 382,286
2016-11-25 $143.73 $143.82 $143.52 $143.81 $65.52 148,098
2016-11-23 $142.53 $143.47 $142.25 $143.43 $65.34 488,986
2016-11-22 $141.87 $142.83 $141.77 $142.75 $65.03 371,598
2016-11-21 $140.89 $141.51 $140.64 $141.40 $64.42 410,552
2016-11-18 $140.45 $140.52 $140.09 $140.28 $63.91 295,904
2016-11-17 $140.12 $140.68 $140.00 $140.20 $63.87 387,686
2016-11-16 $139.56 $139.96 $139.14 $139.73 $63.66 679,626
2016-11-15 $139.15 $139.97 $138.65 $139.79 $63.69 672,462
2016-11-14 $137.55 $139.19 $137.40 $139.13 $63.39 3,146,000
2016-11-11 $134.97 $136.56 $134.65 $136.46 $62.17 1,004,636
2016-11-10 $134.90 $135.81 $134.15 $135.03 $61.52 652,058
2016-11-09 $129.84 $134.37 $129.67 $133.89 $61.00 303,774
2016-11-08 $130.09 $131.22 $129.76 $130.65 $59.52 161,746
2016-11-07 $129.78 $130.52 $129.48 $130.46 $59.44 228,096
2016-11-04 $127.71 $128.90 $127.33 $127.71 $58.18 608,994
2016-11-03 $127.78 $128.35 $127.44 $127.53 $58.10 147,638
2016-11-02 $128.55 $128.87 $127.38 $127.55 $58.11 319,916
2016-11-01 $130.57 $130.68 $128.14 $128.87 $58.71 531,948
2016-10-31 $129.57 $130.50 $129.53 $130.19 $59.31 229,504
2016-10-28 $129.69 $130.47 $128.97 $129.21 $58.87 249,434
2016-10-27 $131.03 $131.03 $129.34 $129.60 $59.04 195,868
2016-10-26 $130.34 $131.21 $130.26 $130.62 $59.51 196,072
2016-10-25 $131.60 $131.77 $130.70 $130.92 $59.64 605,140
2016-10-24 $132.05 $132.67 $131.35 $131.77 $60.03 174,220
2016-10-21 $130.62 $131.43 $130.25 $131.33 $59.83 124,726
2016-10-20 $131.48 $131.99 $130.81 $131.42 $59.87 186,652
2016-10-19 $131.26 $132.22 $130.85 $131.85 $60.07 575,634
2016-10-18 $131.69 $131.69 $130.63 $131.12 $59.74 249,780
2016-10-17 $130.51 $130.93 $130.24 $130.33 $59.38 343,548
2016-10-14 $131.02 $131.54 $130.31 $130.37 $59.39 316,562
2016-10-13 $130.10 $130.78 $129.22 $130.40 $59.41 172,316
2016-10-12 $130.72 $131.45 $130.35 $131.01 $59.69 336,050
2016-10-11 $132.19 $132.19 $129.97 $130.55 $59.48 202,154
2016-10-10 $132.33 $133.44 $132.33 $132.56 $60.39 344,736
2016-10-07 $132.70 $132.90 $130.93 $131.46 $59.89 243,458
2016-10-06 $131.94 $132.71 $131.58 $132.56 $60.39 409,924
2016-10-05 $131.95 $132.92 $131.95 $132.31 $60.28 818,896
2016-10-04 $132.21 $132.53 $130.74 $131.36 $59.85 2,050,006
2016-10-03 $132.50 $132.87 $131.81 $132.04 $60.16 3,941,206
2016-09-30 $132.65 $133.55 $132.15 $133.00 $60.59 253,908
2016-09-29 $133.01 $133.40 $131.40 $131.83 $60.06 340,632
2016-09-28 $131.71 $133.18 $130.90 $133.07 $60.62 337,718
2016-09-27 $131.23 $131.60 $130.80 $131.41 $59.87 170,676
2016-09-26 $131.28 $131.99 $131.25 $131.39 $59.86 184,186
2016-09-23 $133.46 $133.90 $132.59 $132.59 $60.10 203,354
2016-09-22 $133.05 $134.05 $133.04 $133.89 $60.69 314,488
2016-09-21 $130.63 $132.20 $130.47 $132.15 $59.90 179,030
2016-09-20 $131.30 $131.30 $130.03 $130.03 $58.94 276,568
2016-09-19 $130.33 $131.58 $130.32 $130.84 $59.31 175,376
2016-09-16 $129.66 $129.87 $129.17 $129.61 $58.75 141,826
2016-09-15 $128.95 $130.55 $128.71 $130.30 $59.06 197,706
2016-09-14 $129.57 $129.98 $128.65 $128.89 $58.43 206,928
2016-09-13 $131.08 $131.20 $128.89 $129.39 $58.65 619,162
2016-09-12 $129.98 $132.26 $129.72 $132.07 $59.87 585,244
2016-09-09 $133.62 $133.62 $130.67 $130.68 $59.24 280,994
2016-09-08 $135.02 $135.24 $134.57 $134.78 $61.09 177,454
2016-09-07 $134.59 $135.29 $134.40 $135.29 $61.33 284,126
2016-09-06 $135.07 $135.07 $133.97 $134.76 $61.09 236,572
2016-09-02 $134.05 $134.78 $134.05 $134.78 $61.09 1,270,240
2016-09-01 $133.72 $133.87 $132.39 $133.37 $60.46 523,816
2016-08-31 $133.90 $134.09 $132.89 $133.69 $60.60 357,086
2016-08-30 $134.35 $134.56 $133.51 $134.13 $60.80 346,950
2016-08-29 $133.48 $134.59 $133.47 $134.26 $60.86 153,488
2016-08-26 $134.05 $134.87 $132.58 $133.17 $60.37 411,924
2016-08-25 $133.29 $134.13 $133.16 $133.80 $60.65 358,008
2016-08-24 $134.37 $134.37 $133.34 $133.57 $60.55 372,196
2016-08-23 $134.42 $134.94 $134.22 $134.47 $60.95 499,852
2016-08-22 $133.50 $133.80 $133.08 $133.80 $60.65 192,076
2016-08-19 $133.35 $133.84 $132.96 $133.76 $60.63 161,818
2016-08-18 $132.68 $133.74 $132.68 $133.74 $60.62 134,784
2016-08-17 $132.68 $132.71 $131.75 $132.64 $60.12 476,712
2016-08-16 $133.65 $133.72 $132.75 $132.80 $60.20 210,680
2016-08-15 $133.17 $134.31 $133.17 $134.00 $60.74 178,924
2016-08-12 $133.03 $133.33 $132.45 $132.82 $60.21 181,516
2016-08-11 $133.19 $133.38 $132.74 $133.11 $60.34 217,912
2016-08-10 $133.35 $133.50 $132.41 $132.59 $60.10 256,778
2016-08-09 $133.64 $133.75 $133.12 $133.25 $60.40 222,936
2016-08-08 $133.46 $133.96 $133.46 $133.56 $60.54 269,472
2016-08-05 $132.50 $133.51 $132.36 $133.29 $60.42 162,378
2016-08-04 $131.91 $132.38 $131.59 $131.79 $59.74 206,508
2016-08-03 $130.73 $131.82 $130.43 $131.80 $59.74 488,836
2016-08-02 $132.30 $132.48 $130.35 $130.75 $59.27 703,708
2016-08-01 $133.18 $133.18 $132.11 $132.38 $60.01 231,020
2016-07-29 $132.47 $133.43 $132.02 $133.12 $60.34 199,214
2016-07-28 $132.06 $132.91 $131.78 $132.64 $60.12 168,998
2016-07-27 $132.90 $133.22 $131.73 $132.28 $59.96 205,876
2016-07-26 $131.88 $132.87 $131.88 $132.81 $60.20 194,856
2016-07-25 $132.28 $132.37 $131.71 $131.92 $59.80 184,632
2016-07-22 $131.67 $132.60 $131.48 $132.53 $60.08 162,406
2016-07-21 $132.27 $132.81 $131.54 $131.74 $59.72 211,272
2016-07-20 $131.98 $132.63 $131.29 $132.39 $60.01 435,496
2016-07-19 $132.00 $132.07 $131.34 $131.87 $59.78 171,650
2016-07-18 $132.05 $132.49 $131.67 $132.30 $59.97 395,856
2016-07-15 $132.45 $132.67 $131.92 $132.15 $59.90 211,056
2016-07-14 $132.65 $132.85 $132.10 $132.10 $59.88 159,626
2016-07-13 $132.46 $132.54 $131.25 $131.75 $59.72 308,538
2016-07-12 $131.35 $132.43 $131.01 $132.05 $59.86 451,052
2016-07-11 $130.10 $130.65 $129.90 $130.36 $59.09 751,980
2016-07-08 $128.15 $129.70 $128.15 $129.52 $58.71 325,350
2016-07-07 $127.33 $128.23 $126.44 $127.03 $57.58 542,942
2016-07-06 $125.90 $127.11 $125.43 $127.01 $57.57 1,892,596
2016-07-05 $127.92 $128.00 $125.68 $126.47 $57.33 287,428
2016-07-01 $127.89 $129.01 $127.89 $128.52 $58.26 567,490
2016-06-30 $125.75 $128.05 $125.26 $128.05 $58.04 573,574
2016-06-29 $124.72 $125.67 $124.63 $125.51 $56.89 253,326
2016-06-28 $122.42 $123.49 $122.21 $123.41 $55.94 276,798
2016-06-27 $123.70 $123.70 $120.67 $121.21 $54.94 479,538
2016-06-24 $126.05 $127.38 $124.92 $125.14 $56.73 2,237,422
2016-06-23 $129.41 $130.50 $129.41 $130.50 $59.15 116,130
2016-06-22 $128.82 $129.17 $128.09 $128.12 $58.08 212,306
2016-06-21 $128.47 $128.90 $127.88 $128.49 $58.24 1,488,404
2016-06-20 $129.55 $129.94 $128.96 $129.04 $58.26 203,532
2016-06-17 $127.42 $128.14 $127.12 $127.80 $57.70 118,280
2016-06-16 $126.62 $127.20 $125.44 $127.12 $57.39 148,700
2016-06-15 $127.41 $128.29 $127.20 $127.34 $57.49 174,976
2016-06-14 $127.20 $127.70 $126.40 $127.04 $57.35 156,544
2016-06-13 $128.55 $129.11 $127.42 $127.49 $57.56 189,212
2016-06-10 $129.88 $129.95 $128.69 $129.06 $58.27 220,226
2016-06-09 $130.99 $131.13 $130.27 $131.01 $59.15 152,730
2016-06-08 $130.96 $131.61 $130.96 $131.44 $59.34 548,336
2016-06-07 $130.35 $131.18 $130.22 $130.83 $59.07 171,586
2016-06-06 $129.07 $130.46 $129.05 $130.17 $58.77 466,404
2016-06-03 $129.07 $129.08 $127.91 $128.79 $58.14 220,696
2016-06-02 $127.93 $129.15 $127.75 $129.15 $58.31 218,020
2016-06-01 $127.19 $128.49 $126.90 $128.38 $57.96 175,932
2016-05-31 $128.06 $128.51 $127.43 $127.88 $57.73 155,286
2016-05-27 $126.69 $127.66 $126.64 $127.63 $57.62 153,312
2016-05-26 $127.06 $127.41 $126.51 $126.75 $57.22 151,826
2016-05-25 $125.90 $126.94 $125.90 $126.84 $57.26 204,556
2016-05-24 $124.25 $125.52 $123.99 $125.35 $56.59 201,280
2016-05-23 $123.75 $123.97 $123.24 $123.48 $55.75 409,940
2016-05-20 $122.83 $123.96 $122.66 $123.77 $55.88 185,026
2016-05-19 $121.71 $122.61 $121.11 $122.13 $55.14 147,980
2016-05-18 $122.64 $123.92 $122.05 $122.52 $55.31 221,950
2016-05-17 $124.00 $124.71 $122.62 $123.06 $55.56 179,140
2016-05-16 $123.32 $124.64 $123.27 $124.19 $56.07 595,452
2016-05-13 $123.80 $124.16 $122.45 $122.84 $55.46 551,258
2016-05-12 $125.00 $125.16 $123.53 $124.25 $56.09 191,880
2016-05-11 $125.23 $125.47 $124.42 $124.42 $56.17 153,940
2016-05-10 $124.43 $125.59 $124.27 $125.59 $56.70 668,590
2016-05-09 $124.34 $124.42 $123.42 $123.94 $55.95 237,120
2016-05-06 $123.28 $124.50 $123.28 $124.44 $56.18 381,770
2016-05-05 $124.58 $125.05 $123.62 $123.94 $55.95 411,654
2016-05-04 $124.17 $125.45 $123.85 $124.14 $56.05 2,651,740
2016-05-03 $126.00 $126.00 $124.24 $124.95 $56.41 400,828
2016-05-02 $126.39 $126.99 $125.56 $126.98 $57.33 821,662
2016-04-29 $126.39 $126.64 $125.19 $126.15 $56.95 243,442
2016-04-28 $127.44 $128.13 $126.47 $126.65 $57.18 255,298
2016-04-27 $127.20 $128.17 $126.99 $128.04 $57.81 458,944
2016-04-26 $126.12 $127.20 $126.04 $127.13 $57.39 428,476
2016-04-25 $126.31 $126.41 $125.30 $125.82 $56.80 2,302,036
2016-04-22 $125.55 $126.93 $125.55 $126.61 $57.16 345,454
2016-04-21 $126.72 $126.74 $125.18 $125.26 $56.55 155,128
2016-04-20 $126.77 $127.24 $126.10 $126.51 $57.12 357,032
2016-04-19 $126.26 $127.09 $126.20 $126.69 $57.20 154,944
2016-04-18 $124.63 $125.97 $124.41 $125.81 $56.80 356,394
2016-04-15 $124.77 $125.44 $124.64 $125.33 $56.58 238,304
2016-04-14 $125.52 $125.52 $124.84 $125.02 $56.44 185,410
2016-04-13 $124.24 $125.53 $124.12 $125.53 $56.67 170,886
2016-04-12 $122.08 $123.70 $121.87 $123.51 $55.76 215,048
2016-04-11 $122.44 $123.17 $121.85 $121.86 $55.02 137,934
2016-04-08 $121.77 $122.65 $121.46 $121.77 $54.98 255,254
2016-04-07 $121.78 $121.97 $120.17 $120.76 $54.52 253,396
2016-04-06 $121.59 $122.44 $121.02 $122.43 $55.27 549,824
2016-04-05 $122.13 $122.54 $121.54 $121.67 $54.93 2,243,924
2016-04-04 $124.33 $124.34 $122.89 $123.00 $55.53 663,582
2016-04-01 $123.22 $124.36 $122.66 $124.33 $56.13 1,268,966
2016-03-31 $124.04 $124.40 $123.81 $124.04 $56.00 423,654
2016-03-30 $124.67 $124.72 $123.65 $124.02 $55.99 306,794
2016-03-29 $121.43 $123.96 $121.17 $123.93 $55.95 191,594
2016-03-28 $121.88 $122.07 $121.02 $121.82 $55.00 557,858
2016-03-24 $120.51 $121.55 $119.92 $121.54 $54.87 2,522,258
2016-03-23 $122.54 $122.78 $121.13 $121.14 $54.69 219,282
2016-03-22 $122.85 $123.87 $122.63 $123.48 $55.51 205,498
2016-03-21 $123.34 $123.76 $122.90 $123.55 $55.54 290,174
2016-03-18 $123.21 $124.26 $123.06 $123.49 $55.51 252,514
2016-03-17 $121.13 $123.29 $120.81 $122.98 $55.28 250,666
2016-03-16 $119.43 $121.36 $119.27 $121.18 $54.48 179,410
2016-03-15 $119.70 $119.97 $119.10 $119.69 $53.81 109,250
2016-03-14 $120.69 $120.83 $119.97 $120.51 $54.17 217,412
2016-03-11 $119.61 $121.02 $119.58 $120.97 $54.38 136,254
2016-03-10 $119.07 $119.39 $117.29 $118.60 $53.32 109,874
2016-03-09 $118.71 $119.10 $118.12 $118.79 $53.40 131,578
2016-03-08 $120.03 $120.03 $118.03 $118.13 $53.10 230,386
2016-03-07 $119.14 $120.67 $119.14 $120.67 $54.25 406,960
2016-03-04 $118.69 $120.15 $118.41 $119.57 $53.75 131,774
2016-03-03 $116.76 $118.52 $116.72 $118.52 $53.28 133,554
2016-03-02 $115.21 $116.87 $115.01 $116.87 $52.54 400,628
2016-03-01 $113.91 $115.31 $113.39 $115.31 $51.84 184,474
2016-02-29 $113.33 $114.24 $113.10 $113.10 $50.84 117,046
2016-02-26 $113.37 $113.87 $112.97 $113.42 $50.99 125,966
2016-02-25 $111.83 $112.72 $111.50 $112.72 $50.67 174,348
2016-02-24 $109.94 $111.85 $109.34 $111.75 $50.24 194,736
2016-02-23 $111.81 $112.04 $110.96 $110.96 $49.88 226,794
2016-02-22 $111.79 $112.51 $111.69 $112.23 $50.45 155,312
2016-02-19 $110.48 $110.73 $109.52 $110.68 $49.76 223,880
2016-02-18 $111.19 $111.37 $110.49 $111.03 $49.91 277,534
2016-02-17 $109.87 $111.38 $109.86 $110.87 $49.84 431,288
2016-02-16 $108.03 $109.10 $107.22 $109.04 $49.02 162,580
2016-02-12 $105.81 $107.01 $105.47 $106.86 $48.04 202,640
2016-02-11 $104.85 $105.71 $103.92 $104.74 $47.08 314,420
2016-02-10 $107.07 $108.16 $106.44 $106.48 $47.87 259,822
2016-02-09 $105.89 $107.55 $105.79 $106.55 $47.90 155,896
2016-02-08 $107.47 $107.53 $105.64 $107.17 $48.18 293,828
2016-02-05 $109.98 $110.31 $108.54 $108.55 $48.80 219,062
2016-02-04 $109.00 $111.36 $109.00 $110.44 $49.65 239,304
2016-02-03 $108.65 $109.41 $106.34 $109.17 $49.08 190,584
2016-02-02 $109.05 $109.13 $107.57 $107.90 $48.51 229,182
2016-02-01 $109.91 $110.70 $109.28 $110.23 $49.55 199,450
2016-01-29 $107.62 $110.67 $107.62 $110.66 $49.75 390,040
2016-01-28 $107.64 $108.16 $106.41 $107.12 $48.15 218,366
2016-01-27 $107.07 $108.31 $106.12 $106.68 $47.96 191,748
2016-01-26 $105.20 $107.50 $105.20 $107.50 $48.33 435,860
2016-01-25 $106.47 $106.58 $104.44 $104.62 $47.03 380,942
2016-01-22 $106.11 $107.26 $105.82 $106.99 $48.10 294,480
2016-01-21 $104.27 $106.05 $103.69 $104.47 $46.96 258,422
2016-01-20 $103.64 $105.12 $100.71 $104.07 $46.78 650,254
2016-01-19 $106.84 $106.84 $104.09 $104.94 $47.17 344,998
2016-01-15 $105.11 $106.00 $103.78 $105.84 $47.58 425,920
2016-01-14 $106.77 $108.39 $105.47 $107.68 $48.41 392,598
2016-01-13 $109.51 $109.94 $105.88 $106.28 $47.78 158,780
2016-01-12 $110.06 $110.24 $107.54 $109.14 $49.06 230,582
2016-01-11 $109.80 $110.02 $108.05 $109.04 $49.02 194,686
2016-01-08 $111.51 $111.51 $109.18 $109.34 $49.15 249,502
2016-01-07 $111.99 $112.77 $110.73 $110.87 $49.84 248,184
2016-01-06 $114.29 $114.84 $113.30 $113.87 $51.19 198,112
2016-01-05 $116.27 $116.27 $115.18 $115.92 $52.11 461,456
2016-01-04 $115.44 $115.97 $114.64 $115.97 $52.13 466,802
2015-12-31 $118.02 $118.55 $117.15 $117.20 $52.69 297,832
2015-12-30 $119.04 $119.37 $118.26 $118.36 $53.21 229,792
2015-12-29 $119.02 $119.60 $118.53 $119.31 $53.63 171,046
2015-12-28 $118.49 $118.53 $117.26 $118.38 $53.22 274,998
2015-12-24 $119.05 $119.48 $118.63 $119.10 $53.54 138,616
2015-12-23 $118.43 $119.78 $118.37 $119.72 $53.51 284,130
2015-12-22 $116.82 $118.03 $116.07 $117.65 $52.58 349,728
2015-12-21 $116.27 $116.63 $115.49 $116.41 $52.03 368,896
2015-12-18 $116.92 $116.92 $115.52 $115.53 $51.63 235,014
2015-12-17 $119.10 $119.10 $117.26 $117.26 $52.41 263,084
2015-12-16 $118.26 $119.05 $117.53 $118.75 $53.07 211,206
2015-12-15 $117.07 $117.91 $117.05 $117.65 $52.58 266,640
2015-12-14 $117.08 $117.64 $115.62 $116.29 $51.97 378,514
2015-12-11 $117.99 $118.50 $116.87 $117.18 $52.37 295,854
2015-12-10 $118.78 $120.05 $118.55 $119.28 $53.31 161,934
2015-12-09 $119.77 $121.17 $118.52 $118.81 $53.10 239,340
2015-12-08 $120.04 $120.58 $119.41 $120.02 $53.64 231,644
2015-12-07 $122.40 $122.40 $120.50 $121.07 $54.11 176,584
2015-12-04 $121.74 $123.05 $121.61 $122.86 $54.91 168,102
2015-12-03 $123.82 $123.92 $121.11 $121.59 $54.34 269,984
2015-12-02 $125.01 $125.24 $123.25 $123.43 $55.16 390,312
2015-12-01 $124.64 $125.16 $124.37 $125.13 $55.92 205,324
2015-11-30 $124.92 $124.95 $123.96 $124.18 $55.50 159,448
2015-11-27 $124.32 $124.75 $123.98 $124.55 $55.66 36,328
2015-11-25 $124.06 $124.55 $123.89 $124.28 $55.54 252,214
2015-11-24 $122.53 $124.31 $122.35 $124.07 $55.45 146,072
2015-11-23 $122.56 $123.47 $122.56 $122.99 $54.97 145,488
2015-11-20 $122.60 $123.10 $122.49 $122.70 $54.84 103,352
2015-11-19 $122.40 $122.56 $121.91 $122.33 $54.67 109,768
2015-11-18 $120.78 $122.57 $120.67 $122.56 $54.77 150,214
2015-11-17 $121.14 $121.63 $120.16 $120.33 $53.78 203,274
2015-11-16 $119.30 $121.05 $119.24 $121.03 $54.09 245,748
2015-11-13 $119.91 $120.40 $119.09 $119.42 $53.37 125,414
2015-11-12 $122.39 $122.39 $120.31 $120.31 $53.77 174,908
2015-11-11 $124.57 $124.57 $123.22 $123.36 $55.13 114,576
2015-11-10 $123.25 $124.15 $123.01 $124.15 $55.49 145,686
2015-11-09 $124.52 $124.52 $122.84 $123.57 $55.23 121,524
2015-11-06 $124.43 $124.68 $123.88 $124.62 $55.70 108,780
2015-11-05 $124.73 $124.92 $123.67 $124.65 $55.71 135,484
2015-11-04 $125.14 $125.24 $124.31 $124.64 $55.70 171,516
2015-11-03 $124.21 $125.59 $124.21 $124.92 $55.83 192,318
2015-11-02 $122.47 $124.50 $122.36 $124.38 $55.59 345,550
2015-10-30 $122.56 $123.09 $122.29 $122.35 $54.68 102,688
2015-10-29 $122.95 $123.35 $122.23 $122.64 $54.81 150,764
2015-10-28 $120.81 $123.31 $120.73 $123.31 $55.11 298,646
2015-10-27 $121.25 $121.35 $119.93 $120.48 $53.84 166,816
2015-10-26 $122.24 $122.27 $121.57 $121.87 $54.47 124,822
2015-10-23 $122.27 $122.61 $121.65 $122.40 $54.70 145,302
2015-10-22 $120.94 $122.10 $120.91 $121.60 $54.35 126,062
2015-10-21 $122.27 $122.29 $120.46 $120.60 $53.90 227,930
2015-10-20 $121.44 $122.50 $121.44 $121.99 $54.52 149,048
2015-10-19 $121.15 $121.88 $121.09 $121.55 $54.32 199,518
2015-10-16 $122.13 $122.14 $120.92 $121.77 $54.42 100,944
2015-10-15 $121.00 $121.93 $119.93 $121.93 $54.49 156,000
2015-10-14 $121.45 $121.91 $120.62 $120.72 $53.95 108,416
2015-10-13 $121.78 $122.94 $121.38 $121.45 $54.28 136,898
2015-10-12 $122.89 $122.89 $122.00 $122.40 $54.70 491,724
2015-10-09 $123.19 $123.41 $122.35 $122.77 $54.87 380,284
2015-10-08 $121.22 $123.25 $121.15 $122.96 $54.95 143,764
2015-10-07 $120.49 $121.39 $119.89 $121.33 $54.22 244,990
2015-10-06 $119.51 $120.31 $119.39 $119.71 $53.50 316,010
2015-10-05 $117.59 $119.65 $117.59 $119.57 $53.44 369,222
2015-10-02 $114.21 $116.85 $113.47 $116.85 $52.22 156,012
2015-10-01 $115.46 $115.92 $113.93 $115.08 $51.43 640,014
2015-09-30 $114.90 $115.47 $114.22 $115.35 $51.55 148,958
2015-09-29 $113.89 $114.47 $113.24 $113.83 $50.87 216,006
2015-09-28 $115.90 $115.99 $113.65 $113.76 $50.84 184,756
2015-09-25 $117.58 $117.58 $116.12 $116.35 $52.00 213,424
2015-09-24 $116.36 $117.36 $115.73 $117.06 $52.08 111,916
2015-09-23 $117.96 $118.21 $117.06 $117.25 $52.16 106,604
2015-09-22 $118.04 $118.52 $117.13 $117.61 $52.32 155,558
2015-09-21 $119.40 $120.46 $119.18 $119.26 $53.06 139,478
2015-09-18 $119.47 $120.01 $118.52 $118.73 $52.82 306,784
2015-09-17 $121.49 $122.63 $120.79 $120.98 $53.82 114,364
2015-09-16 $120.31 $121.63 $120.22 $121.52 $54.06 139,714
2015-09-15 $118.86 $120.26 $118.86 $120.10 $53.43 109,142
2015-09-14 $119.46 $119.46 $118.47 $118.65 $52.79 150,568
2015-09-11 $118.54 $119.20 $117.88 $119.20 $53.03 110,306
2015-09-10 $118.62 $120.09 $118.45 $118.83 $52.87 124,774
2015-09-09 $121.00 $121.14 $118.58 $118.73 $52.82 118,160
2015-09-08 $119.00 $120.17 $118.69 $120.10 $53.43 126,604
2015-09-04 $117.69 $118.04 $116.90 $117.27 $52.17 146,940
2015-09-03 $118.26 $119.77 $118.15 $118.76 $52.84 200,166
2015-09-02 $117.82 $118.13 $116.44 $118.03 $52.51 318,770
2015-09-01 $119.26 $119.26 $116.26 $116.66 $51.90 244,076
2015-08-31 $120.15 $121.01 $119.56 $120.42 $53.57 196,936
2015-08-28 $119.51 $120.78 $119.41 $120.53 $53.62 224,316
2015-08-27 $117.70 $120.10 $117.56 $119.77 $53.29 263,930
2015-08-26 $114.87 $116.85 $113.85 $116.53 $51.84 381,524
2015-08-25 $116.45 $118.91 $113.63 $113.63 $50.55 241,770
2015-08-24 $114.22 $118.72 $85.09 $114.90 $51.12 909,074
2015-08-21 $121.35 $121.77 $119.79 $119.83 $53.31 373,292
2015-08-20 $124.05 $124.27 $122.35 $122.35 $54.43 647,176
2015-08-19 $126.05 $126.06 $124.56 $125.25 $55.72 116,634
2015-08-18 $127.15 $127.31 $126.45 $126.64 $56.34 92,194
2015-08-17 $126.11 $127.34 $125.65 $127.34 $56.65 113,180
2015-08-14 $125.59 $126.41 $125.43 $126.38 $56.23 145,706
2015-08-13 $125.82 $125.97 $125.30 $125.57 $55.87 104,522
2015-08-12 $125.47 $126.13 $123.90 $125.87 $56.00 164,448
2015-08-11 $126.45 $126.66 $125.67 $126.18 $56.14 111,588
2015-08-10 $125.76 $127.42 $125.69 $127.40 $56.68 104,584
2015-08-07 $125.42 $125.71 $124.72 $125.00 $55.61 85,624
2015-08-06 $126.20 $126.38 $124.78 $125.55 $55.86 162,316
2015-08-05 $126.11 $127.13 $125.65 $125.99 $56.05 113,110
2015-08-04 $125.71 $126.23 $125.14 $125.37 $55.78 129,144
2015-08-03 $126.10 $126.10 $124.94 $125.37 $55.78 362,794
2015-07-31 $126.32 $126.75 $126.00 $126.12 $56.11 131,316
2015-07-30 $125.93 $126.25 $125.45 $126.18 $56.14 167,204
2015-07-29 $124.55 $126.27 $124.46 $126.20 $56.15 102,254
2015-07-28 $123.80 $124.76 $122.89 $124.62 $55.44 164,576
2015-07-27 $123.69 $123.94 $123.08 $123.28 $54.85 719,222
2015-07-24 $125.99 $126.12 $124.28 $124.41 $55.35 244,152
2015-07-23 $126.85 $127.04 $125.65 $125.79 $55.96 93,396
2015-07-22 $126.33 $126.75 $126.09 $126.63 $56.34 330,560
2015-07-21 $127.29 $127.86 $126.44 $126.52 $56.29 350,184
2015-07-20 $127.89 $127.89 $127.28 $127.48 $56.72 189,404
2015-07-17 $129.03 $129.03 $127.72 $127.90 $56.90 94,520
2015-07-16 $129.31 $129.39 $128.74 $129.10 $57.44 125,018
2015-07-15 $129.78 $129.80 $128.50 $128.73 $57.27 123,312
2015-07-14 $129.03 $129.83 $129.03 $129.71 $57.71 170,148
2015-07-13 $128.80 $129.30 $128.69 $129.21 $57.49 114,466
2015-07-10 $128.25 $128.74 $127.66 $128.15 $57.01 71,812
2015-07-09 $128.16 $128.39 $126.94 $126.98 $56.49 76,226
2015-07-08 $127.87 $128.34 $126.35 $126.89 $56.45 197,870
2015-07-07 $128.44 $128.96 $126.43 $128.86 $57.33 232,318
2015-07-06 $127.94 $129.02 $127.59 $128.26 $57.06 136,656
2015-07-02 $129.48 $129.65 $128.61 $128.99 $57.39 117,980
2015-07-01 $129.59 $129.86 $128.75 $129.23 $57.49 230,526
2015-06-30 $130.12 $130.13 $128.64 $128.96 $57.37 136,454
2015-06-29 $130.84 $131.37 $129.09 $129.13 $57.45 154,620
2015-06-26 $131.92 $132.11 $131.50 $131.99 $58.72 92,918
2015-06-25 $132.66 $132.66 $131.52 $131.68 $58.58 83,840
2015-06-24 $133.28 $133.37 $132.25 $132.29 $58.86 114,436
2015-06-23 $133.73 $134.01 $133.58 $133.98 $59.38 88,306
2015-06-22 $133.75 $133.75 $133.24 $133.61 $59.22 92,272
2015-06-19 $133.20 $133.52 $132.91 $132.91 $58.91 125,592
2015-06-18 $132.87 $133.78 $132.82 $133.28 $59.08 108,530
2015-06-17 $133.10 $133.36 $132.24 $132.45 $58.71 159,392
2015-06-16 $131.64 $132.93 $131.26 $132.71 $58.82 96,654
2015-06-15 $131.80 $132.07 $130.81 $131.83 $58.43 125,130
2015-06-12 $132.89 $133.00 $132.48 $132.64 $58.79 106,352
2015-06-11 $133.24 $133.50 $133.00 $133.38 $59.12 113,026
2015-06-10 $132.08 $133.35 $132.04 $132.84 $58.88 182,488
2015-06-09 $131.35 $131.66 $130.96 $131.12 $58.12 94,920
2015-06-08 $132.03 $132.23 $131.16 $131.28 $58.19 326,244
2015-06-05 $131.56 $132.15 $130.82 $132.09 $58.55 245,840
2015-06-04 $132.32 $132.51 $131.43 $131.62 $58.34 105,200
2015-06-03 $132.28 $133.38 $132.08 $132.82 $58.87 182,684
2015-06-02 $131.35 $132.52 $131.35 $132.12 $58.56 325,130
2015-06-01 $132.11 $132.30 $131.11 $131.76 $58.40 258,370
2015-05-29 $132.52 $132.52 $131.38 $131.80 $58.42 95,038
2015-05-28 $132.67 $132.87 $131.99 $132.56 $58.75 91,756
2015-05-27 $132.03 $132.95 $131.71 $132.87 $58.89 124,672
2015-05-26 $132.96 $132.96 $131.48 $131.71 $58.38 133,350
2015-05-22 $133.26 $133.67 $133.10 $133.41 $59.13 102,414
2015-05-21 $133.40 $133.92 $133.27 $133.61 $59.22 98,532
2015-05-20 $133.52 $133.74 $133.10 $133.41 $59.13 108,562
2015-05-19 $133.65 $133.65 $132.96 $133.31 $59.09 114,824
2015-05-18 $132.54 $133.80 $132.38 $133.72 $59.27 144,184
2015-05-15 $132.75 $132.86 $132.35 $132.61 $58.78 116,696
2015-05-14 $132.39 $132.87 $132.13 $132.85 $58.88 100,982
2015-05-13 $131.83 $132.12 $131.36 $131.72 $58.38 82,778
2015-05-12 $131.28 $131.76 $130.32 $131.51 $58.29 86,786
2015-05-11 $131.43 $132.01 $131.40 $131.69 $58.37 93,804
2015-05-08 $131.43 $131.86 $131.21 $131.48 $58.28 175,450
2015-05-07 $130.28 $130.68 $129.70 $130.31 $57.76 116,900
2015-05-06 $130.83 $130.83 $129.57 $130.24 $57.73 157,494
2015-05-05 $131.82 $132.34 $130.07 $130.24 $57.73 159,654
2015-05-04 $131.58 $132.15 $131.51 $131.91 $58.47 128,740
2015-05-01 $130.97 $131.55 $130.51 $131.37 $58.23 400,748
2015-04-30 $131.57 $131.67 $130.28 $130.55 $57.86 184,310
2015-04-29 $131.64 $132.46 $131.45 $131.98 $58.50 110,906
2015-04-28 $131.34 $132.33 $130.95 $132.31 $58.64 123,538
2015-04-27 $132.33 $132.78 $131.25 $131.48 $58.28 110,602
2015-04-24 $132.91 $132.91 $132.03 $132.19 $58.59 127,484
2015-04-23 $132.00 $133.13 $132.00 $132.78 $58.85 118,636
2015-04-22 $131.82 $132.21 $130.88 $132.17 $58.58 111,108
2015-04-21 $132.51 $132.62 $131.53 $131.75 $58.40 117,870
2015-04-20 $131.70 $132.40 $131.69 $132.12 $58.56 143,216
2015-04-17 $132.08 $132.08 $130.60 $131.04 $58.08 193,810
2015-04-16 $133.23 $133.28 $132.50 $132.80 $58.86 96,800
2015-04-15 $132.95 $133.94 $132.88 $133.44 $59.14 109,452
2015-04-14 $132.14 $132.47 $131.46 $132.45 $58.71 96,954
2015-04-13 $132.37 $132.57 $132.04 $132.11 $58.55 80,872
2015-04-10 $132.46 $132.63 $132.05 $132.41 $58.69 83,602
2015-04-09 $131.79 $132.25 $131.31 $132.12 $58.56 138,348
2015-04-08 $131.78 $132.19 $131.28 $131.83 $58.43 99,578
2015-04-07 $132.64 $132.67 $131.63 $131.67 $58.36 116,284
2015-04-06 $130.70 $132.70 $130.70 $132.66 $58.80 132,570
2015-04-02 $130.75 $131.79 $130.66 $131.31 $58.20 113,762
2015-04-01 $130.88 $130.91 $129.88 $130.77 $57.96 746,138
2015-03-31 $130.97 $131.30 $130.58 $130.95 $58.04 167,822
2015-03-30 $130.28 $131.74 $130.28 $131.52 $58.29 100,490
2015-03-27 $129.25 $129.60 $128.87 $129.53 $57.41 108,756
2015-03-26 $129.49 $129.71 $128.89 $129.26 $57.29 224,676
2015-03-25 $131.95 $131.95 $129.70 $129.70 $57.49 186,788
2015-03-24 $132.63 $132.66 $132.15 $132.21 $58.41 215,536
2015-03-23 $132.61 $133.10 $132.60 $132.60 $58.58 354,826
2015-03-20 $131.87 $132.76 $131.54 $132.61 $58.59 92,748
2015-03-19 $131.39 $131.53 $130.76 $131.18 $57.96 97,098
2015-03-18 $130.01 $132.38 $129.88 $131.86 $58.26 199,356
2015-03-17 $129.74 $130.48 $129.62 $130.28 $57.56 135,250
2015-03-16 $129.32 $130.15 $129.32 $130.07 $57.46 131,456
2015-03-13 $129.51 $129.51 $127.94 $128.94 $56.97 112,844
2015-03-12 $128.85 $129.94 $128.85 $129.83 $57.36 129,750
2015-03-11 $127.86 $128.42 $127.25 $128.35 $56.70 106,240
2015-03-10 $128.39 $128.42 $127.59 $127.59 $56.37 107,874
2015-03-09 $129.41 $129.78 $129.39 $129.48 $57.20 285,336
2015-03-06 $130.22 $130.79 $129.08 $129.27 $57.11 153,936
2015-03-05 $131.04 $131.04 $130.26 $130.75 $57.77 152,270
2015-03-04 $130.74 $130.88 $130.09 $130.82 $57.80 131,444
2015-03-03 $131.57 $131.63 $131.00 $131.32 $58.02 100,266
2015-03-02 $131.32 $131.92 $131.20 $131.85 $58.25 133,146
2015-02-27 $131.52 $131.88 $131.23 $131.23 $57.98 142,058
2015-02-26 $132.33 $132.36 $131.60 $131.92 $58.28 179,620
2015-02-25 $132.27 $132.58 $131.99 $132.29 $58.45 118,388
2015-02-24 $131.89 $132.53 $131.89 $132.45 $58.52 193,600
2015-02-23 $132.02 $132.02 $131.22 $132.00 $58.32 150,972
2015-02-20 $131.44 $132.32 $130.57 $132.31 $58.45 146,776
2015-02-19 $130.82 $131.77 $130.76 $131.47 $58.08 283,954
2015-02-18 $131.05 $131.63 $130.92 $131.52 $58.11 145,310
2015-02-17 $131.34 $131.56 $130.64 $131.32 $58.02 296,202
2015-02-13 $130.52 $131.33 $130.52 $131.25 $57.99 130,264
2015-02-12 $129.88 $130.59 $129.75 $130.44 $57.63 195,758
2015-02-11 $129.07 $129.58 $128.49 $129.09 $57.03 206,044
2015-02-10 $129.54 $129.54 $128.14 $129.36 $57.15 280,986
2015-02-09 $128.55 $129.38 $128.40 $128.65 $56.84 132,150
2015-02-06 $129.41 $129.99 $128.63 $128.97 $56.98 179,392
2015-02-05 $127.83 $129.23 $127.83 $129.07 $57.02 150,488
2015-02-04 $127.90 $128.23 $127.27 $127.48 $56.32 252,346
2015-02-03 $126.14 $128.44 $126.14 $128.41 $56.73 219,066
2015-02-02 $124.52 $125.76 $123.18 $125.58 $55.48 684,568
2015-01-30 $124.46 $125.27 $123.83 $124.11 $54.83 132,514
2015-01-29 $124.90 $125.56 $123.54 $125.52 $55.45 119,314
2015-01-28 $127.20 $127.50 $124.48 $124.75 $55.11 207,592
2015-01-27 $126.01 $127.16 $125.64 $126.54 $55.91 135,784
2015-01-26 $125.69 $127.40 $125.50 $127.36 $56.27 277,062
2015-01-23 $126.41 $126.73 $125.79 $125.82 $55.59 267,094
2015-01-22 $125.23 $126.70 $124.23 $126.66 $55.96 134,822
2015-01-21 $122.84 $124.47 $122.82 $124.32 $54.92 183,230
2015-01-20 $124.00 $124.21 $122.47 $123.28 $54.46 455,960
2015-01-16 $121.73 $123.97 $121.73 $123.95 $54.76 208,900
2015-01-15 $124.09 $124.09 $122.11 $122.19 $53.98 190,746
2015-01-14 $122.87 $123.76 $122.03 $123.65 $54.63 238,464
2015-01-13 $125.31 $126.57 $123.12 $124.33 $54.93 302,554
2015-01-12 $125.59 $125.59 $123.87 $124.49 $55.00 188,978
2015-01-09 $126.94 $127.13 $125.19 $125.54 $55.46 175,620
2015-01-08 $125.77 $127.00 $125.65 $126.95 $56.09 134,164
2015-01-07 $124.25 $124.81 $123.75 $124.75 $55.11 201,340
2015-01-06 $125.25 $125.25 $122.84 $123.43 $54.53 208,306
2015-01-05 $126.77 $126.77 $124.73 $125.14 $55.29 278,316
2015-01-02 $128.59 $128.81 $126.72 $127.64 $56.39 194,862
2014-12-31 $129.69 $129.69 $127.83 $127.83 $56.48 197,950
2014-12-30 $129.69 $129.93 $129.32 $129.32 $57.13 136,070
2014-12-29 $128.88 $130.31 $128.83 $129.84 $57.36 109,618
2014-12-26 $128.87 $129.58 $128.87 $129.01 $57.00 128,776
2014-12-24 $128.83 $128.88 $128.18 $128.77 $56.89 52,168
2014-12-23 $129.08 $129.50 $128.64 $129.24 $56.77 317,556
2014-12-22 $128.15 $128.48 $127.83 $128.46 $56.43 216,210
2014-12-19 $127.64 $128.26 $127.10 $127.95 $56.20 368,154
2014-12-18 $126.84 $127.55 $126.20 $127.55 $56.03 299,092
2014-12-17 $123.15 $125.55 $122.72 $125.39 $55.08 267,174
2014-12-16 $122.32 $124.34 $122.05 $122.60 $53.85 233,498
2014-12-15 $124.32 $124.66 $122.51 $122.81 $53.95 217,870
2014-12-12 $124.72 $125.09 $123.64 $123.64 $54.31 157,102
2014-12-11 $125.45 $126.62 $125.33 $125.51 $55.13 96,240
2014-12-10 $126.76 $126.79 $124.75 $124.88 $54.86 193,100
2014-12-09 $125.19 $127.21 $125.10 $127.21 $55.88 532,396
2014-12-08 $126.87 $127.67 $125.90 $126.29 $55.48 131,252
2014-12-05 $127.38 $127.45 $126.93 $127.17 $55.86 117,410
2014-12-04 $127.22 $127.38 $126.74 $127.17 $55.86 126,812
2014-12-03 $126.35 $127.53 $126.35 $127.42 $55.97 102,734
2014-12-02 $125.69 $126.57 $125.50 $126.34 $55.50 139,210
2014-12-01 $126.50 $126.54 $125.34 $125.58 $55.16 115,444
2014-11-28 $127.91 $127.91 $126.77 $126.82 $55.71 35,030
2014-11-26 $127.95 $128.11 $127.63 $127.96 $56.21 108,170
2014-11-25 $127.75 $128.19 $127.40 $127.89 $56.18 124,732
2014-11-24 $127.49 $127.80 $127.30 $127.80 $56.14 97,042
2014-11-21 $128.00 $128.00 $126.85 $127.10 $55.83 94,088
2014-11-20 $125.44 $126.58 $125.44 $126.58 $55.60 128,782
2014-11-19 $126.26 $126.26 $125.31 $125.88 $55.30 102,406
2014-11-18 $126.00 $126.90 $126.00 $126.44 $55.54 97,166
2014-11-17 $125.64 $126.06 $125.41 $125.81 $55.26 117,664
2014-11-14 $126.00 $126.36 $125.78 $125.85 $55.28 146,028
2014-11-13 $126.66 $126.91 $125.63 $125.93 $55.32 99,562
2014-11-12 $125.90 $126.75 $125.90 $126.66 $55.64 97,254
2014-11-11 $126.51 $126.51 $126.15 $126.36 $55.51 86,864

iShares S&P Mid-Cap 400 Value ETF (IJJ) News Headlines

Recent iShares S&P Mid-Cap 400 Value ETF (IJJ) News
Time Published Title News Site