iShares S&P Mid-Cap 400 Growth ETF (IJK) Exchange: NYSE ARCA

Data as of April 25, 2024

$86.74 ($-0.25) -0.29%

iShares S&P Mid-Cap 400 Growth ETF - Daily Information
Click for more stock information on iShares S&P Mid-Cap 400 Growth ETF.
Daily Information Data
Date April 25, 2024
Open $86.10
Previous Close $86.74
High $86.98
Low $85.66
Adjusted Open $86.10
Previous Adjusted Close $86.74
Adjusted High $86.98
Adjusted Low $85.66

About iShares S&P Mid-Cap 400 Growth ETF (IJK)

The Fund seeks to track the investment results of the S&P MidCap 400 Growth IndexTM (the “Underlying Index”), which measures the performance of the mid-capitalization growth 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 growth 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 51% 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 healthcare, industrials and information technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is 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 Growth ETF (IJK)

Date Open High Low Close Adj.Close Volume
2024-04-25 $86.10 $86.98 $85.66 $86.74 $86.74 187,233
2024-04-24 $87.14 $87.64 $86.37 $86.99 $86.99 578,305
2024-04-23 $85.87 $87.23 $85.87 $86.93 $86.93 681,919
2024-04-22 $85.24 $86.18 $84.82 $85.58 $85.58 316,123
2024-04-19 $84.78 $85.49 $84.34 $84.85 $84.85 177,121
2024-04-18 $85.63 $86.07 $84.78 $85.03 $85.03 239,415
2024-04-17 $86.66 $86.67 $85.24 $85.34 $85.34 447,526
2024-04-16 $86.25 $86.66 $85.60 $86.10 $86.10 303,585
2024-04-15 $88.29 $88.48 $86.31 $86.46 $86.46 232,342
2024-04-12 $88.40 $88.57 $87.22 $87.48 $87.48 231,846
2024-04-11 $89.08 $89.10 $88.28 $88.81 $88.81 186,182
2024-04-10 $88.52 $89.40 $88.18 $88.79 $88.79 430,002
2024-04-09 $90.60 $90.72 $89.43 $90.25 $90.25 217,839
2024-04-08 $90.46 $90.64 $90.10 $90.40 $90.40 346,451
2024-04-05 $89.19 $90.43 $89.13 $90.18 $90.18 341,852
2024-04-04 $90.81 $91.04 $88.94 $89.13 $89.13 310,632
2024-04-03 $89.46 $90.33 $89.46 $90.10 $90.10 803,584
2024-04-02 $90.09 $90.13 $89.30 $89.74 $89.74 685,895
2024-04-01 $91.51 $91.51 $90.78 $90.90 $90.90 4,269,781
2024-03-28 $91.30 $91.74 $91.12 $91.25 $91.25 188,482
2024-03-27 $90.61 $91.11 $90.35 $91.08 $91.08 236,476
2024-03-26 $90.44 $90.53 $89.96 $89.96 $89.96 712,567
2024-03-25 $90.18 $90.55 $90.06 $90.06 $90.06 298,185
2024-03-22 $90.60 $90.68 $89.88 $90.15 $90.15 653,135
2024-03-21 $90.03 $90.82 $90.03 $90.62 $90.62 203,583
2024-03-20 $88.53 $89.88 $88.45 $89.67 $89.53 249,600
2024-03-19 $87.74 $88.69 $87.74 $88.58 $88.44 204,323
2024-03-18 $88.31 $88.50 $87.88 $87.88 $87.74 148,713
2024-03-15 $88.00 $88.51 $87.95 $88.00 $87.86 239,268
2024-03-14 $89.14 $89.38 $87.62 $88.30 $88.16 251,631
2024-03-13 $88.80 $89.41 $88.68 $89.17 $89.03 158,251
2024-03-12 $88.11 $88.79 $87.79 $88.68 $88.54 314,745
2024-03-11 $88.24 $88.46 $87.34 $87.91 $87.77 207,055
2024-03-08 $89.75 $90.19 $88.32 $88.58 $88.44 301,431
2024-03-07 $88.99 $89.49 $88.94 $89.38 $89.24 214,437
2024-03-06 $88.55 $88.92 $88.07 $88.45 $88.31 419,653
2024-03-05 $87.71 $88.19 $87.22 $87.71 $87.57 358,947
2024-03-04 $88.08 $88.72 $88.05 $88.19 $88.05 320,933
2024-03-01 $86.58 $87.38 $86.49 $87.27 $87.13 296,988
2024-02-29 $86.23 $86.65 $85.85 $86.46 $86.32 200,914
2024-02-28 $84.87 $85.75 $84.85 $85.56 $85.42 223,006
2024-02-27 $85.42 $85.42 $85.02 $85.34 $85.20 181,250
2024-02-26 $84.86 $85.24 $84.72 $85.06 $84.92 156,376
2024-02-23 $84.80 $85.11 $84.38 $84.90 $84.90 521,688
2024-02-22 $83.71 $84.91 $83.71 $84.77 $84.77 479,447
2024-02-21 $82.51 $82.96 $82.23 $82.80 $82.80 338,446
2024-02-20 $82.83 $82.91 $82.23 $82.85 $82.85 235,958
2024-02-16 $84.24 $84.47 $83.46 $83.54 $83.54 341,250
2024-02-15 $83.35 $84.45 $83.35 $84.36 $84.36 267,714
2024-02-14 $82.18 $82.90 $81.85 $82.76 $82.76 233,810
2024-02-13 $81.11 $82.20 $80.78 $81.45 $81.45 299,841
2024-02-12 $82.58 $83.43 $82.58 $83.08 $83.08 291,034
2024-02-09 $82.10 $82.63 $82.01 $82.58 $82.58 209,781
2024-02-08 $80.94 $81.89 $80.94 $81.84 $81.84 161,233
2024-02-07 $80.65 $81.31 $80.27 $80.98 $80.98 312,097
2024-02-06 $79.78 $80.33 $79.69 $80.31 $80.31 377,390
2024-02-05 $80.01 $80.09 $79.06 $79.78 $79.78 1,064,457
2024-02-02 $79.76 $80.79 $79.38 $80.44 $80.44 489,676
2024-02-01 $79.25 $80.20 $78.75 $80.15 $80.15 836,305
2024-01-31 $80.07 $80.39 $78.86 $78.90 $78.90 226,131
2024-01-30 $80.04 $80.32 $79.86 $80.15 $80.15 139,551
2024-01-29 $79.41 $80.25 $79.29 $80.22 $80.22 164,908
2024-01-26 $79.64 $79.87 $79.21 $79.45 $79.45 216,696
2024-01-25 $79.61 $79.83 $79.08 $79.46 $79.46 212,805
2024-01-24 $80.16 $80.19 $78.91 $78.96 $78.96 242,740
2024-01-23 $80.25 $80.37 $79.27 $79.61 $79.61 159,738
2024-01-22 $79.51 $80.09 $79.51 $79.99 $79.99 227,347
2024-01-19 $78.44 $79.09 $78.10 $79.04 $79.04 243,407
2024-01-18 $77.91 $78.25 $77.36 $78.19 $78.19 203,037
2024-01-17 $77.00 $77.49 $76.89 $77.42 $77.42 337,274
2024-01-16 $77.65 $78.07 $77.32 $77.80 $77.80 355,228
2024-01-12 $78.59 $78.84 $77.82 $78.12 $78.12 159,259
2024-01-11 $77.99 $78.11 $77.15 $78.03 $78.03 238,676
2024-01-10 $77.80 $78.11 $77.50 $78.00 $78.00 195,939
2024-01-09 $77.56 $77.97 $77.19 $77.69 $77.69 229,323
2024-01-08 $76.96 $78.12 $76.74 $78.12 $78.12 318,535
2024-01-05 $76.51 $77.40 $76.48 $76.95 $76.95 260,288
2024-01-04 $76.87 $77.27 $76.74 $76.81 $76.81 331,841
2024-01-03 $78.08 $78.08 $76.86 $76.92 $76.92 704,774
2024-01-02 $78.73 $79.22 $78.30 $78.66 $78.66 3,258,752
2023-12-29 $79.68 $79.98 $79.17 $79.22 $79.22 195,887
2023-12-28 $79.87 $80.14 $79.68 $79.95 $79.95 480,971
2023-12-27 $80.13 $80.29 $79.79 $80.01 $80.01 964,842
2023-12-26 $79.47 $80.23 $79.46 $80.04 $80.04 145,099
2023-12-22 $79.36 $79.68 $79.05 $79.44 $79.44 266,778
2023-12-21 $78.73 $79.17 $78.43 $79.17 $79.17 262,551
2023-12-20 $79.09 $79.63 $78.01 $78.03 $78.03 433,210
2023-12-19 $79.04 $79.56 $78.88 $79.56 $79.29 229,673
2023-12-18 $78.78 $78.87 $78.36 $78.62 $78.35 228,902
2023-12-15 $79.28 $79.29 $78.33 $78.48 $78.48 309,871
2023-12-14 $78.61 $79.47 $78.56 $79.19 $79.19 352,321
2023-12-13 $76.02 $77.75 $75.73 $77.68 $77.68 486,427
2023-12-12 $75.99 $76.35 $75.63 $76.05 $76.05 183,133
2023-12-11 $75.58 $76.10 $75.58 $76.03 $76.03 177,959
2023-12-08 $75.34 $76.03 $75.33 $75.69 $75.69 195,154
2023-12-07 $75.13 $75.39 $74.94 $75.38 $75.38 426,629
2023-12-06 $75.59 $76.15 $74.98 $75.07 $75.07 804,105
2023-12-05 $75.80 $75.81 $75.10 $75.23 $75.23 301,284
2023-12-04 $75.29 $76.16 $75.25 $76.05 $76.05 347,288
2023-12-01 $73.90 $75.63 $73.75 $75.58 $75.58 1,099,508
2023-11-30 $73.77 $74.04 $73.47 $73.97 $73.97 297,504
2023-11-29 $73.80 $74.18 $73.41 $73.48 $73.48 232,058
2023-11-28 $73.76 $73.89 $73.17 $73.24 $73.24 426,108
2023-11-27 $73.65 $74.02 $73.39 $73.86 $73.86 1,138,146
2023-11-24 $73.67 $74.08 $73.64 $74.06 $74.06 381,155
2023-11-22 $73.52 $73.91 $73.35 $73.65 $73.65 465,984
2023-11-21 $73.21 $73.45 $73.15 $73.24 $73.24 232,215
2023-11-20 $73.18 $73.65 $72.91 $73.48 $73.48 279,507
2023-11-17 $73.00 $73.34 $72.95 $73.13 $73.13 230,841
2023-11-16 $73.19 $73.44 $72.40 $72.67 $72.67 279,412
2023-11-15 $73.34 $74.26 $73.32 $73.38 $73.38 277,222
2023-11-14 $72.17 $73.40 $72.17 $73.27 $73.27 212,519
2023-11-13 $70.58 $71.00 $70.50 $70.84 $70.84 341,571
2023-11-10 $70.21 $70.82 $69.95 $70.81 $70.81 240,853
2023-11-09 $70.80 $70.82 $69.85 $69.92 $69.92 328,967
2023-11-08 $70.89 $71.13 $70.43 $70.56 $70.56 232,616
2023-11-07 $70.90 $71.07 $70.52 $70.89 $70.89 224,851
2023-11-06 $71.73 $71.73 $70.82 $71.12 $71.12 516,900
2023-11-03 $71.21 $72.05 $71.21 $71.70 $71.70 523,673
2023-11-02 $69.94 $70.60 $69.91 $70.56 $70.56 285,872
2023-11-01 $68.71 $69.33 $68.29 $69.25 $69.25 560,097
2023-10-31 $68.38 $68.92 $68.30 $68.75 $68.75 349,198
2023-10-30 $68.29 $68.56 $67.63 $68.17 $68.17 297,162
2023-10-27 $68.75 $68.77 $67.66 $67.78 $67.78 410,773
2023-10-26 $68.42 $69.01 $68.25 $68.49 $68.49 518,672
2023-10-25 $68.98 $69.10 $68.21 $68.24 $68.24 292,563
2023-10-24 $69.50 $69.85 $69.10 $69.40 $69.40 249,284
2023-10-23 $69.27 $69.79 $68.96 $69.04 $69.04 342,083
2023-10-20 $70.50 $70.65 $69.58 $69.66 $69.66 393,579
2023-10-19 $71.31 $71.72 $70.27 $70.47 $70.47 834,801
2023-10-18 $72.45 $72.45 $71.42 $71.45 $71.45 271,263
2023-10-17 $71.86 $73.42 $71.86 $73.06 $73.06 291,715
2023-10-16 $71.66 $72.35 $71.48 $72.23 $72.23 232,210
2023-10-13 $71.64 $71.68 $70.86 $71.06 $71.06 221,171
2023-10-12 $72.81 $72.86 $71.02 $71.40 $71.40 226,300
2023-10-11 $72.73 $73.00 $72.22 $72.76 $72.76 197,878
2023-10-10 $72.23 $73.02 $72.17 $72.57 $72.57 376,458
2023-10-09 $71.04 $72.13 $70.88 $71.97 $71.97 205,549
2023-10-06 $70.27 $71.67 $70.12 $71.27 $71.27 413,580
2023-10-05 $70.58 $70.96 $70.25 $70.67 $70.67 588,597
2023-10-04 $70.52 $70.76 $69.86 $70.67 $70.67 550,903
2023-10-03 $71.01 $71.23 $70.11 $70.43 $70.43 416,147
2023-10-02 $72.18 $72.25 $71.08 $71.37 $71.37 795,040
2023-09-29 $73.20 $73.24 $72.23 $72.24 $72.24 348,238
2023-09-28 $72.12 $73.04 $72.12 $72.67 $72.67 225,550
2023-09-27 $71.90 $72.38 $71.54 $72.06 $72.06 323,504
2023-09-26 $71.96 $72.35 $71.45 $71.48 $71.48 218,840
2023-09-25 $71.93 $72.83 $71.93 $72.71 $72.44 308,981
2023-09-22 $72.48 $72.72 $72.20 $72.22 $71.96 305,467
2023-09-21 $73.27 $73.27 $72.26 $72.26 $72.26 359,595
2023-09-20 $74.44 $74.74 $73.60 $73.60 $73.60 175,960
2023-09-19 $74.43 $74.56 $73.91 $74.13 $74.13 159,215
2023-09-18 $74.33 $74.63 $74.17 $74.35 $74.35 245,117
2023-09-15 $74.85 $74.88 $74.09 $74.22 $74.22 219,877
2023-09-14 $74.82 $75.19 $74.69 $75.16 $75.16 180,857
2023-09-13 $74.68 $74.76 $74.04 $74.28 $74.28 224,726
2023-09-12 $74.57 $75.00 $74.46 $74.68 $74.68 161,705
2023-09-11 $74.89 $74.96 $74.51 $74.62 $74.62 156,083
2023-09-08 $74.53 $74.73 $74.30 $74.34 $74.34 282,236
2023-09-07 $74.60 $74.74 $74.10 $74.36 $74.36 2,172,992
2023-09-06 $75.03 $75.52 $74.66 $74.94 $74.94 271,598
2023-09-05 $76.43 $76.52 $75.08 $75.09 $75.09 503,216
2023-09-01 $76.65 $77.01 $76.54 $76.84 $76.84 1,130,073
2023-08-31 $76.31 $76.62 $76.22 $76.23 $76.23 146,757
2023-08-30 $76.02 $76.56 $76.02 $76.25 $76.25 206,400
2023-08-29 $75.04 $76.08 $74.80 $76.04 $76.04 191,159
2023-08-28 $74.70 $75.43 $74.70 $75.05 $75.05 207,835
2023-08-25 $74.43 $74.79 $73.69 $74.50 $74.50 190,505
2023-08-24 $74.76 $75.27 $74.08 $74.11 $74.11 233,445
2023-08-23 $74.14 $75.00 $74.07 $74.91 $74.91 212,525
2023-08-22 $74.56 $74.72 $74.08 $74.17 $74.17 441,256
2023-08-21 $74.37 $74.62 $73.83 $74.43 $74.43 237,240
2023-08-18 $73.47 $74.39 $73.42 $74.26 $74.26 177,819
2023-08-17 $75.24 $75.33 $73.96 $73.96 $73.96 193,943
2023-08-16 $75.54 $75.98 $75.04 $75.09 $75.09 146,982
2023-08-15 $76.16 $76.16 $75.53 $75.56 $75.56 167,132
2023-08-14 $76.09 $76.56 $75.78 $76.56 $76.56 173,196
2023-08-11 $76.02 $76.50 $75.89 $76.25 $76.25 529,174
2023-08-10 $76.47 $77.01 $75.89 $76.20 $76.20 180,031
2023-08-09 $76.72 $76.72 $76.07 $76.27 $76.27 267,466
2023-08-08 $76.49 $76.72 $75.94 $76.60 $76.60 303,469
2023-08-07 $76.91 $77.33 $76.71 $77.25 $77.25 145,583
2023-08-04 $76.90 $77.42 $76.45 $76.67 $76.67 230,968
2023-08-03 $76.42 $76.89 $76.16 $76.54 $76.54 178,160
2023-08-02 $77.02 $77.17 $76.51 $76.78 $76.78 527,336
2023-08-01 $77.29 $77.81 $77.17 $77.66 $77.66 659,715
2023-07-31 $77.82 $78.04 $77.52 $77.84 $77.84 139,985
2023-07-28 $77.53 $77.79 $77.31 $77.64 $77.64 261,649
2023-07-27 $78.28 $78.28 $76.83 $76.95 $76.95 294,171
2023-07-26 $77.54 $78.15 $77.54 $77.94 $77.94 232,548
2023-07-25 $77.27 $78.04 $77.27 $77.69 $77.69 142,988
2023-07-24 $77.47 $77.93 $77.28 $77.44 $77.44 246,979
2023-07-21 $77.81 $77.81 $77.36 $77.54 $77.54 175,943
2023-07-20 $77.94 $77.95 $77.24 $77.46 $77.46 199,882
2023-07-19 $77.99 $78.25 $77.52 $77.81 $77.81 215,436
2023-07-18 $77.07 $77.84 $77.02 $77.76 $77.76 191,046
2023-07-17 $76.37 $77.22 $76.29 $77.09 $77.09 541,390
2023-07-14 $76.95 $76.95 $76.14 $76.51 $76.51 240,919
2023-07-13 $76.99 $77.13 $76.73 $77.04 $77.04 305,061
2023-07-12 $76.96 $77.01 $76.55 $76.74 $76.74 243,183
2023-07-11 $75.50 $76.22 $75.47 $76.12 $76.12 208,501
2023-07-10 $74.30 $75.35 $74.30 $75.35 $75.35 213,389
2023-07-07 $73.70 $74.90 $73.70 $74.36 $74.36 479,347
2023-07-06 $73.87 $73.90 $73.12 $73.77 $73.77 442,710
2023-07-05 $75.03 $75.03 $74.41 $74.54 $74.54 1,251,462
2023-07-03 $75.04 $75.32 $74.85 $75.14 $75.14 2,914,219
2023-06-30 $74.91 $75.32 $74.70 $75.00 $75.00 175,604
2023-06-29 $73.61 $74.47 $73.50 $74.44 $74.44 165,012
2023-06-28 $73.41 $73.62 $73.05 $73.55 $73.55 174,273
2023-06-27 $72.58 $73.61 $72.55 $73.48 $73.48 153,553
2023-06-26 $72.09 $72.87 $72.09 $72.48 $72.48 161,323
2023-06-23 $72.13 $72.56 $72.00 $72.01 $72.01 123,793
2023-06-22 $72.96 $72.96 $72.43 $72.78 $72.78 185,299
2023-06-21 $72.73 $73.39 $72.62 $73.05 $73.05 688,108
2023-06-20 $73.11 $73.13 $72.64 $72.94 $72.94 158,967
2023-06-16 $74.09 $74.20 $73.30 $73.47 $73.47 177,653
2023-06-15 $72.85 $73.88 $72.72 $73.82 $73.82 153,770
2023-06-14 $73.76 $74.06 $72.66 $73.15 $73.15 304,982
2023-06-13 $73.31 $73.91 $73.23 $73.63 $73.63 247,941
2023-06-12 $72.74 $73.08 $72.36 $72.92 $72.92 196,604
2023-06-09 $73.10 $73.10 $72.40 $72.60 $72.60 148,447
2023-06-08 $73.12 $73.24 $72.70 $73.01 $73.01 151,371
2023-06-07 $72.53 $73.38 $72.53 $73.24 $73.24 196,017
2023-06-06 $71.12 $72.62 $71.12 $72.54 $72.37 172,131
2023-06-05 $71.68 $71.68 $70.87 $71.21 $71.05 216,200
2023-06-02 $70.50 $71.93 $70.50 $71.90 $71.74 258,675
2023-06-01 $69.18 $69.94 $68.90 $69.77 $69.61 1,244,359
2023-05-31 $69.75 $69.92 $68.80 $69.13 $68.97 191,464
2023-05-30 $70.35 $70.60 $69.77 $69.96 $69.80 765,084
2023-05-26 $69.72 $70.33 $69.69 $70.11 $70.11 182,017
2023-05-25 $69.60 $69.84 $69.14 $69.62 $69.62 159,864
2023-05-24 $69.84 $69.93 $69.42 $69.62 $69.62 192,056
2023-05-23 $70.77 $71.13 $70.07 $70.17 $70.17 293,157
2023-05-22 $70.77 $71.27 $70.58 $70.98 $70.98 797,267
2023-05-19 $71.54 $71.64 $70.42 $70.67 $70.67 144,414
2023-05-18 $70.31 $71.24 $70.16 $71.12 $71.12 195,409
2023-05-17 $69.93 $70.66 $69.52 $70.52 $70.52 243,468
2023-05-16 $70.21 $70.21 $69.56 $69.59 $69.59 151,151
2023-05-15 $70.23 $70.78 $70.04 $70.57 $70.57 181,073
2023-05-12 $70.23 $70.58 $69.66 $70.13 $70.13 129,032
2023-05-11 $70.16 $70.27 $69.68 $70.01 $70.01 163,991
2023-05-10 $71.02 $71.02 $69.81 $70.55 $70.55 437,542
2023-05-09 $70.12 $70.53 $69.98 $70.21 $70.21 386,620
2023-05-08 $70.84 $70.91 $70.18 $70.38 $70.38 129,466
2023-05-05 $70.21 $70.82 $70.08 $70.64 $70.64 336,569
2023-05-04 $69.91 $70.08 $69.03 $69.30 $69.30 883,242
2023-05-03 $70.54 $71.46 $70.29 $70.34 $70.34 227,188
2023-05-02 $71.01 $71.01 $69.49 $70.36 $70.36 288,556
2023-05-01 $71.11 $71.74 $71.09 $71.30 $71.30 1,301,041
2023-04-28 $70.53 $71.26 $70.51 $71.14 $71.14 182,422
2023-04-27 $69.84 $70.72 $69.58 $70.68 $70.68 126,648
2023-04-26 $70.21 $70.46 $69.58 $69.72 $69.72 247,393
2023-04-25 $71.25 $71.40 $70.35 $70.35 $70.35 197,612
2023-04-24 $71.57 $71.96 $71.37 $71.69 $71.69 448,535
2023-04-21 $71.59 $71.72 $71.02 $71.59 $71.59 202,464
2023-04-20 $71.26 $71.81 $71.26 $71.57 $71.57 139,983
2023-04-19 $71.48 $71.82 $71.28 $71.70 $71.70 184,179
2023-04-18 $72.01 $72.19 $71.40 $71.73 $71.73 219,635
2023-04-17 $71.37 $71.80 $71.24 $71.77 $71.77 211,841
2023-04-14 $71.56 $72.10 $70.95 $71.34 $71.34 198,175
2023-04-13 $71.29 $71.78 $70.94 $71.62 $71.62 182,658
2023-04-12 $71.83 $71.94 $71.07 $71.15 $71.15 286,660
2023-04-11 $71.17 $71.68 $71.01 $71.39 $71.39 172,068
2023-04-10 $69.65 $70.85 $69.65 $70.81 $70.81 215,177
2023-04-06 $69.98 $70.15 $69.69 $69.96 $69.96 338,387
2023-04-05 $70.14 $70.43 $69.58 $70.12 $70.12 378,567
2023-04-04 $71.76 $71.76 $70.14 $70.46 $70.46 767,409
2023-04-03 $71.61 $71.97 $71.06 $71.70 $71.70 1,494,655
2023-03-31 $70.78 $71.59 $70.78 $71.51 $71.51 158,223
2023-03-30 $70.66 $70.83 $70.15 $70.37 $70.37 316,242
2023-03-29 $70.10 $70.19 $69.69 $70.16 $70.16 219,273
2023-03-28 $69.05 $69.63 $69.05 $69.38 $69.38 269,369
2023-03-27 $69.24 $69.61 $68.73 $69.26 $69.26 266,751
2023-03-24 $67.67 $68.60 $67.03 $68.55 $68.55 356,634
2023-03-23 $68.62 $69.51 $67.61 $68.08 $68.08 1,380,576
2023-03-22 $70.05 $70.31 $68.40 $68.42 $68.22 334,704
2023-03-21 $69.87 $70.37 $69.75 $70.05 $69.85 157,331
2023-03-20 $68.24 $69.31 $68.24 $68.95 $68.75 336,219
2023-03-17 $68.68 $68.88 $67.58 $67.78 $67.78 221,207
2023-03-16 $67.54 $69.44 $67.40 $69.25 $69.25 307,173
2023-03-15 $68.45 $68.53 $67.19 $68.29 $68.29 231,443
2023-03-14 $69.80 $70.35 $68.96 $69.74 $69.74 254,618
2023-03-13 $68.40 $69.35 $67.74 $68.35 $68.35 344,916
2023-03-10 $70.99 $70.99 $68.97 $69.39 $69.39 218,681
2023-03-09 $72.62 $73.00 $71.16 $71.22 $71.22 239,231
2023-03-08 $72.82 $72.97 $72.14 $72.57 $72.57 227,087
2023-03-07 $73.36 $73.66 $72.48 $72.65 $72.65 170,282
2023-03-06 $74.03 $74.09 $73.16 $73.39 $73.39 211,968
2023-03-03 $73.46 $74.20 $73.17 $74.13 $74.13 191,730
2023-03-02 $72.32 $73.35 $72.19 $73.31 $73.31 301,721
2023-03-01 $72.48 $72.96 $72.46 $72.82 $72.82 340,659
2023-02-28 $72.86 $73.23 $72.57 $72.57 $72.57 101,012
2023-02-27 $73.04 $73.56 $72.58 $72.76 $72.76 120,815
2023-02-24 $72.03 $72.74 $71.88 $72.65 $72.65 280,544
2023-02-23 $72.84 $73.25 $72.09 $72.87 $72.87 122,809
2023-02-22 $72.45 $72.89 $72.16 $72.40 $72.40 177,642
2023-02-21 $73.22 $73.40 $72.22 $72.26 $72.26 369,957
2023-02-17 $73.87 $74.17 $73.57 $74.03 $74.03 93,900
2023-02-16 $73.89 $74.96 $73.70 $74.17 $74.17 164,019
2023-02-15 $73.73 $74.55 $73.51 $74.52 $74.52 146,987
2023-02-14 $73.76 $74.58 $73.45 $74.12 $74.12 486,109
2023-02-13 $73.38 $74.04 $73.20 $74.01 $74.01 142,413
2023-02-10 $72.84 $73.27 $72.68 $73.26 $73.26 155,654
2023-02-09 $74.01 $74.35 $72.77 $72.91 $72.91 236,934
2023-02-08 $74.06 $74.33 $73.53 $73.68 $73.68 156,526
2023-02-07 $73.67 $74.53 $72.98 $74.39 $74.39 146,994
2023-02-06 $74.11 $74.34 $73.53 $73.72 $73.72 365,667
2023-02-03 $74.17 $75.06 $74.16 $74.42 $74.42 396,171
2023-02-02 $74.67 $75.04 $74.28 $74.78 $74.78 365,736
2023-02-01 $72.99 $74.71 $72.79 $74.22 $74.22 473,377
2023-01-31 $71.68 $73.19 $71.68 $73.19 $73.19 149,859
2023-01-30 $71.75 $72.47 $71.53 $71.56 $71.56 501,782
2023-01-27 $71.99 $72.70 $71.99 $72.39 $72.39 149,788
2023-01-26 $72.08 $72.30 $71.53 $72.30 $72.30 338,753
2023-01-25 $70.83 $71.69 $70.59 $71.69 $71.69 179,853
2023-01-24 $71.41 $71.73 $71.01 $71.53 $71.53 426,785
2023-01-23 $70.95 $71.82 $70.88 $71.58 $71.58 422,848
2023-01-20 $70.03 $70.88 $69.65 $70.88 $70.88 202,501
2023-01-19 $70.09 $70.36 $69.60 $69.83 $69.83 246,728
2023-01-18 $71.71 $72.14 $70.53 $70.55 $70.55 289,128
2023-01-17 $71.51 $71.94 $71.30 $71.45 $71.45 407,426
2023-01-13 $70.88 $71.70 $70.75 $71.67 $71.67 184,100
2023-01-12 $70.90 $71.40 $70.35 $71.23 $71.23 495,453
2023-01-11 $70.13 $70.67 $70.08 $70.62 $70.62 340,538
2023-01-10 $69.12 $69.93 $68.97 $69.89 $69.89 216,003
2023-01-09 $69.71 $70.20 $69.27 $69.31 $69.31 409,409
2023-01-06 $68.29 $69.48 $68.17 $69.32 $69.32 323,001
2023-01-05 $68.18 $68.21 $67.59 $67.79 $67.79 560,111
2023-01-04 $68.16 $68.93 $68.05 $68.61 $68.61 504,055
2023-01-03 $68.78 $69.03 $67.27 $67.77 $67.77 604,134
2022-12-30 $68.08 $68.44 $67.74 $68.30 $68.30 446,093
2022-12-29 $67.99 $68.92 $67.89 $68.65 $68.65 408,184
2022-12-28 $68.76 $68.88 $67.54 $67.56 $67.56 369,851
2022-12-27 $68.62 $69.01 $68.37 $68.72 $68.72 344,266
2022-12-23 $68.12 $68.74 $67.87 $68.70 $68.70 445,795
2022-12-22 $68.63 $68.64 $67.23 $68.21 $68.21 315,205
2022-12-21 $68.39 $69.25 $68.31 $69.07 $69.07 356,196
2022-12-20 $67.35 $68.17 $67.27 $67.82 $67.82 334,243
2022-12-19 $68.22 $68.30 $67.12 $67.43 $67.43 339,346
2022-12-16 $68.23 $68.60 $67.67 $68.15 $68.15 218,315
2022-12-15 $69.88 $69.89 $68.74 $68.95 $68.95 299,052
2022-12-14 $71.01 $71.67 $70.30 $70.74 $70.74 129,284
2022-12-13 $72.69 $72.84 $70.57 $71.06 $71.06 255,990
2022-12-12 $70.02 $70.78 $69.71 $70.68 $70.49 301,268
2022-12-09 $70.54 $70.79 $69.94 $69.95 $69.76 347,595
2022-12-08 $70.57 $71.29 $70.22 $70.77 $70.58 324,901
2022-12-07 $69.75 $70.61 $69.75 $70.08 $69.89 524,081
2022-12-06 $70.88 $71.06 $69.40 $70.00 $69.81 640,415
2022-12-05 $72.55 $72.55 $70.76 $71.09 $70.90 164,698
2022-12-02 $72.01 $73.36 $72.01 $72.95 $72.75 272,811
2022-12-01 $73.31 $73.74 $72.58 $72.89 $72.69 1,395,492
2022-11-30 $71.01 $72.92 $70.41 $72.92 $72.72 284,931
2022-11-29 $70.83 $71.34 $70.75 $70.89 $70.70 153,316
2022-11-28 $71.68 $71.88 $70.65 $70.86 $70.67 128,264
2022-11-25 $72.03 $72.39 $71.90 $72.25 $72.25 109,142
2022-11-23 $71.76 $72.39 $71.69 $71.99 $71.99 144,403
2022-11-22 $70.99 $71.87 $70.79 $71.86 $71.86 310,645
2022-11-21 $70.62 $70.88 $70.38 $70.61 $70.61 285,494
2022-11-18 $71.23 $71.38 $70.36 $71.04 $71.04 139,727
2022-11-17 $70.24 $70.83 $69.87 $70.66 $70.66 539,579
2022-11-16 $71.90 $71.90 $71.11 $71.27 $71.27 136,080
2022-11-15 $72.37 $73.08 $71.97 $72.42 $72.42 577,511
2022-11-14 $71.57 $72.09 $71.01 $71.06 $71.06 197,646
2022-11-11 $71.47 $72.56 $71.47 $71.90 $71.90 178,756
2022-11-10 $69.63 $71.33 $69.63 $71.33 $71.33 176,814
2022-11-09 $67.94 $68.38 $66.77 $66.90 $66.90 370,071
2022-11-08 $68.63 $69.37 $67.77 $68.61 $68.61 312,440
2022-11-07 $68.02 $68.49 $67.53 $68.41 $68.41 188,437
2022-11-04 $67.95 $68.21 $66.51 $67.68 $67.68 169,825
2022-11-03 $66.24 $67.31 $65.68 $66.82 $66.82 177,920
2022-11-02 $68.97 $69.55 $66.95 $66.98 $66.98 200,296
2022-11-01 $69.72 $69.89 $68.88 $69.31 $69.31 347,748
2022-10-31 $68.71 $69.39 $68.54 $68.95 $68.95 229,334
2022-10-28 $67.87 $69.05 $67.40 $68.97 $68.97 212,213
2022-10-27 $68.61 $68.80 $67.73 $67.80 $67.80 630,028
2022-10-26 $68.08 $69.38 $67.87 $68.15 $68.15 211,411
2022-10-25 $66.13 $68.09 $66.13 $68.03 $68.03 250,831
2022-10-24 $65.96 $66.30 $65.29 $66.11 $66.11 263,645
2022-10-21 $64.46 $65.84 $63.99 $65.70 $65.70 167,377
2022-10-20 $65.49 $66.17 $64.24 $64.44 $64.44 218,454
2022-10-19 $66.15 $66.45 $64.76 $65.36 $65.36 751,192
2022-10-18 $67.22 $67.81 $66.25 $66.84 $66.84 316,581
2022-10-17 $65.14 $66.12 $65.14 $65.94 $65.94 462,496
2022-10-14 $66.35 $66.75 $63.83 $63.90 $63.90 263,380
2022-10-13 $63.19 $66.26 $62.60 $65.87 $65.87 374,101
2022-10-12 $65.09 $65.09 $64.23 $64.61 $64.61 357,397
2022-10-11 $64.70 $65.87 $63.89 $64.97 $64.97 412,409
2022-10-10 $65.38 $65.40 $64.38 $64.94 $64.94 245,926
2022-10-07 $66.29 $66.30 $64.81 $65.15 $65.15 341,575
2022-10-06 $67.05 $67.92 $66.80 $67.02 $67.02 587,376
2022-10-05 $66.69 $67.83 $66.13 $67.49 $67.49 423,762
2022-10-04 $66.19 $67.58 $66.19 $67.55 $67.55 320,603
2022-10-03 $63.74 $65.35 $63.26 $64.93 $64.93 566,545
2022-09-30 $63.33 $64.55 $62.93 $63.02 $63.02 582,199
2022-09-29 $63.94 $63.94 $62.69 $63.40 $63.40 265,987
2022-09-28 $63.00 $64.94 $62.88 $64.62 $64.62 1,536,626
2022-09-27 $63.17 $63.64 $62.01 $62.69 $62.69 529,080
2022-09-26 $62.92 $63.86 $62.20 $62.35 $62.35 545,045
2022-09-23 $63.93 $63.98 $62.69 $63.53 $63.28 345,966
2022-09-22 $66.43 $66.57 $64.67 $64.89 $64.63 471,337
2022-09-21 $67.98 $68.73 $66.58 $66.60 $66.34 220,149
2022-09-20 $67.87 $67.88 $67.00 $67.45 $67.18 179,061
2022-09-19 $67.04 $68.63 $67.04 $68.55 $68.28 122,012
2022-09-16 $67.99 $67.99 $67.13 $67.72 $67.72 192,779
2022-09-15 $69.05 $70.07 $68.54 $68.82 $68.82 132,843
2022-09-14 $69.39 $69.59 $68.60 $69.38 $69.38 121,276
2022-09-13 $70.39 $70.53 $69.11 $69.38 $69.38 225,777
2022-09-12 $72.07 $72.58 $71.75 $72.16 $72.16 208,490
2022-09-09 $70.82 $71.72 $70.80 $71.61 $71.61 146,476
2022-09-08 $68.91 $70.27 $68.60 $70.27 $70.27 147,564
2022-09-07 $67.60 $69.56 $67.60 $69.40 $69.40 130,988
2022-09-06 $68.35 $68.35 $67.23 $67.81 $67.81 297,880
2022-09-02 $69.61 $69.77 $67.86 $68.17 $68.17 197,449
2022-09-01 $68.83 $68.87 $67.74 $68.87 $68.87 268,173
2022-08-31 $70.03 $70.28 $69.27 $69.38 $69.38 256,010
2022-08-30 $71.07 $71.24 $69.54 $69.86 $69.86 174,429
2022-08-29 $70.84 $71.55 $70.59 $70.94 $70.94 135,012
2022-08-26 $73.83 $73.90 $71.49 $71.49 $71.49 135,641
2022-08-25 $73.01 $73.94 $73.00 $73.94 $73.94 135,434
2022-08-24 $72.17 $72.92 $72.10 $72.70 $72.70 107,254
2022-08-23 $72.35 $73.07 $71.96 $72.20 $72.20 238,633
2022-08-22 $72.80 $72.80 $72.04 $72.16 $72.16 137,011
2022-08-19 $74.62 $74.62 $73.54 $73.75 $73.75 145,125
2022-08-18 $74.83 $75.38 $74.65 $75.22 $75.22 175,731
2022-08-17 $74.94 $75.16 $74.21 $74.63 $74.63 393,464
2022-08-16 $75.16 $76.11 $75.09 $75.79 $75.79 454,103
2022-08-15 $74.56 $75.50 $74.39 $75.38 $75.38 290,673
2022-08-12 $74.40 $75.23 $74.14 $75.20 $75.20 114,442
2022-08-11 $74.25 $75.20 $73.97 $74.01 $74.01 209,812
2022-08-10 $72.99 $73.76 $72.98 $73.67 $73.67 247,076
2022-08-09 $72.39 $72.39 $71.41 $71.62 $71.62 106,297
2022-08-08 $72.39 $73.31 $72.38 $72.51 $72.51 320,479
2022-08-05 $70.74 $72.09 $70.63 $72.01 $72.01 111,614
2022-08-04 $71.85 $71.89 $71.31 $71.49 $71.49 132,965
2022-08-03 $71.79 $72.22 $71.34 $72.04 $72.04 145,231
2022-08-02 $71.49 $72.11 $70.97 $71.29 $71.29 188,713
2022-08-01 $71.35 $72.23 $70.99 $71.85 $71.85 212,886
2022-07-29 $70.90 $72.07 $70.71 $71.87 $71.87 426,360
2022-07-28 $69.81 $70.85 $69.17 $70.81 $70.81 676,809
2022-07-27 $68.48 $69.85 $68.34 $69.59 $69.59 187,351
2022-07-26 $68.17 $68.30 $67.73 $67.94 $67.94 1,187,690
2022-07-25 $68.35 $68.53 $67.76 $68.49 $68.49 177,980
2022-07-22 $69.13 $69.41 $67.75 $68.16 $68.16 167,943
2022-07-21 $68.21 $69.04 $67.87 $69.01 $69.01 213,729
2022-07-20 $67.16 $68.43 $67.10 $68.27 $68.27 304,025
2022-07-19 $65.66 $67.29 $65.65 $67.18 $67.18 318,404
2022-07-18 $65.81 $66.08 $64.75 $64.94 $64.94 238,729
2022-07-15 $64.56 $65.14 $63.85 $65.08 $65.08 328,016
2022-07-14 $63.49 $63.91 $62.82 $63.81 $63.81 427,802
2022-07-13 $63.65 $64.84 $63.45 $64.51 $64.51 398,945
2022-07-12 $64.58 $65.37 $64.19 $64.50 $64.50 285,897
2022-07-11 $65.27 $65.55 $64.73 $64.82 $64.82 398,658
2022-07-08 $65.89 $66.34 $65.25 $65.78 $65.78 316,787
2022-07-07 $64.92 $66.17 $64.92 $66.04 $66.04 443,172
2022-07-06 $64.87 $65.09 $63.72 $64.40 $64.40 801,645
2022-07-05 $63.46 $64.81 $62.75 $64.77 $64.77 760,452
2022-07-01 $63.54 $64.57 $63.13 $64.48 $64.48 345,935
2022-06-30 $63.58 $64.53 $62.83 $63.73 $63.73 253,721
2022-06-29 $64.97 $64.97 $63.91 $64.46 $64.46 274,039
2022-06-28 $66.52 $66.87 $64.94 $64.94 $64.94 565,114
2022-06-27 $66.22 $66.45 $65.44 $66.05 $66.05 1,040,824
2022-06-24 $64.21 $65.90 $64.21 $65.86 $65.86 414,107
2022-06-23 $63.22 $63.72 $62.64 $63.62 $63.62 361,101
2022-06-22 $62.34 $63.46 $62.34 $62.98 $62.98 475,519
2022-06-21 $63.30 $63.91 $63.03 $63.25 $63.25 742,288
2022-06-17 $62.10 $63.03 $61.78 $62.44 $62.44 358,508
2022-06-16 $63.53 $63.59 $61.44 $61.85 $61.85 381,909
2022-06-15 $64.97 $65.93 $63.90 $65.10 $65.10 634,464
2022-06-14 $64.82 $64.94 $63.66 $64.29 $64.29 844,343
2022-06-13 $65.74 $65.85 $64.12 $64.45 $64.45 598,033
2022-06-10 $68.41 $68.74 $67.45 $67.59 $67.59 217,574
2022-06-09 $70.96 $71.10 $69.70 $69.70 $69.70 296,383
2022-06-08 $72.45 $72.45 $71.20 $71.42 $71.27 262,226
2022-06-07 $71.14 $72.83 $70.94 $72.83 $72.67 207,061
2022-06-06 $72.24 $72.25 $71.52 $71.76 $71.61 342,929
2022-06-03 $71.61 $71.81 $71.25 $71.54 $71.39 357,074
2022-06-02 $70.40 $72.36 $70.36 $72.36 $72.21 409,541
2022-06-01 $71.27 $71.47 $69.38 $70.36 $70.21 259,105
2022-05-31 $71.41 $71.62 $70.60 $70.99 $70.84 481,139
2022-05-27 $70.35 $71.87 $70.35 $71.83 $71.68 421,594
2022-05-26 $68.47 $70.24 $68.44 $69.94 $69.79 311,515
2022-05-25 $66.27 $68.34 $66.27 $68.04 $67.89 332,157
2022-05-24 $67.14 $67.30 $65.58 $66.62 $66.48 308,876
2022-05-23 $67.79 $68.10 $66.75 $67.82 $67.67 684,527
2022-05-20 $67.98 $68.05 $65.44 $67.14 $67.00 825,601
2022-05-19 $66.51 $68.03 $66.46 $67.12 $66.98 331,112
2022-05-18 $69.09 $69.18 $66.79 $67.05 $66.91 289,891
2022-05-17 $69.34 $70.02 $68.62 $70.01 $69.86 430,854
2022-05-16 $68.48 $68.82 $67.73 $68.07 $67.92 381,340
2022-05-13 $67.70 $69.32 $67.70 $68.72 $68.57 415,106
2022-05-12 $65.73 $67.37 $65.34 $66.74 $66.60 555,302
2022-05-11 $67.54 $68.82 $65.91 $66.02 $65.88 1,223,235
2022-05-10 $68.48 $68.93 $66.17 $67.48 $67.34 637,140
2022-05-09 $69.16 $69.47 $67.10 $67.42 $67.28 681,487
2022-05-06 $71.23 $71.23 $69.28 $70.27 $70.12 616,144
2022-05-05 $73.99 $74.06 $70.83 $71.60 $71.45 564,460
2022-05-04 $72.92 $74.93 $71.91 $74.82 $74.66 385,681
2022-05-03 $72.09 $73.03 $71.90 $72.65 $72.49 547,413
2022-05-02 $71.50 $72.32 $70.39 $72.12 $71.97 696,341
2022-04-29 $73.16 $74.16 $71.40 $71.52 $71.37 269,433
2022-04-28 $72.79 $73.92 $71.44 $73.57 $73.41 466,584
2022-04-27 $72.05 $73.04 $71.67 $72.08 $71.93 472,722
2022-04-26 $73.80 $73.85 $71.86 $71.88 $71.73 307,435
2022-04-25 $73.27 $74.37 $72.32 $74.35 $74.19 387,157
2022-04-22 $75.59 $75.70 $73.78 $73.81 $73.65 299,416
2022-04-21 $78.16 $78.40 $75.68 $75.88 $75.72 243,052
2022-04-20 $77.40 $78.06 $77.23 $77.56 $77.39 124,712
2022-04-19 $74.96 $77.03 $74.96 $76.94 $76.78 238,472
2022-04-18 $75.05 $75.37 $74.58 $74.93 $74.77 149,955
2022-04-14 $75.97 $76.42 $75.18 $75.18 $75.02 154,813
2022-04-13 $74.84 $76.10 $74.84 $75.96 $75.80 330,935
2022-04-12 $75.46 $76.38 $74.54 $74.72 $74.56 433,546
2022-04-11 $74.83 $75.61 $74.65 $74.70 $74.54 207,250
2022-04-08 $75.36 $75.97 $74.92 $75.15 $74.99 190,904
2022-04-07 $75.27 $75.80 $74.36 $75.40 $75.24 200,673
2022-04-06 $75.92 $75.92 $74.83 $75.46 $75.30 461,099
2022-04-05 $77.95 $78.38 $76.46 $76.61 $76.45 228,115
2022-04-04 $78.25 $78.25 $77.72 $78.06 $77.89 147,372
2022-04-01 $77.94 $78.46 $77.37 $78.00 $77.83 176,849
2022-03-31 $78.52 $78.96 $77.27 $77.27 $77.10 199,269
2022-03-30 $79.93 $79.93 $78.25 $78.63 $78.46 503,146
2022-03-29 $78.97 $80.32 $78.97 $80.09 $79.92 193,157
2022-03-28 $77.87 $78.32 $77.08 $78.26 $78.09 184,516
2022-03-25 $77.76 $77.97 $77.15 $77.97 $77.80 310,828
2022-03-24 $77.01 $77.66 $76.63 $77.66 $77.49 120,089
2022-03-23 $78.25 $78.25 $76.89 $76.91 $76.60 127,630
2022-03-22 $78.21 $79.05 $78.17 $78.53 $78.21 157,775
2022-03-21 $78.33 $78.79 $77.33 $77.92 $77.60 293,860
2022-03-18 $77.08 $78.51 $77.06 $78.38 $78.06 146,641
2022-03-17 $76.19 $77.55 $75.97 $77.51 $77.20 155,538
2022-03-16 $74.86 $76.51 $74.41 $76.51 $76.20 191,031
2022-03-15 $72.97 $74.07 $72.90 $74.06 $73.76 224,229
2022-03-14 $73.87 $74.18 $72.40 $72.78 $72.49 338,140
2022-03-11 $74.81 $75.26 $73.54 $73.63 $73.33 208,582
2022-03-10 $73.72 $74.76 $73.58 $74.65 $74.35 209,667
2022-03-09 $73.99 $75.16 $73.88 $74.79 $74.49 310,435
2022-03-08 $72.58 $74.25 $71.82 $72.47 $72.18 345,506
2022-03-07 $75.52 $75.54 $72.31 $72.34 $72.05 363,242
2022-03-04 $76.22 $76.28 $74.86 $75.46 $75.15 174,208
2022-03-03 $78.02 $78.02 $76.42 $76.80 $76.49 163,797
2022-03-02 $76.23 $78.01 $76.09 $77.68 $77.37 208,110
2022-03-01 $77.11 $77.45 $75.29 $75.87 $75.56 367,299
2022-02-28 $76.11 $77.61 $76.11 $77.12 $76.81 290,159
2022-02-25 $75.23 $77.11 $74.73 $77.07 $76.76 360,265
2022-02-24 $71.37 $75.14 $71.16 $75.10 $74.80 647,064
2022-02-23 $75.12 $75.44 $73.28 $73.40 $73.10 301,401
2022-02-22 $75.20 $75.89 $74.07 $74.62 $74.32 335,633
2022-02-18 $76.08 $76.83 $75.44 $75.57 $75.26 198,191
2022-02-17 $77.54 $77.54 $76.05 $76.08 $75.77 136,762
2022-02-16 $77.69 $78.41 $77.17 $78.11 $77.79 193,605
2022-02-15 $77.37 $78.28 $77.32 $78.18 $77.86 206,102
2022-02-14 $76.92 $77.68 $76.13 $76.61 $76.30 290,187
2022-02-11 $78.11 $78.73 $76.44 $76.88 $76.57 173,468
2022-02-10 $78.17 $80.07 $77.69 $78.05 $77.73 161,494
2022-02-09 $78.62 $79.38 $78.31 $79.30 $78.98 368,566
2022-02-08 $76.35 $77.81 $76.25 $77.71 $77.40 192,426
2022-02-07 $76.36 $76.84 $75.94 $76.19 $75.88 397,217
2022-02-04 $75.78 $76.92 $75.23 $76.28 $75.97 558,819
2022-02-03 $76.31 $77.06 $75.84 $75.84 $75.53 416,423
2022-02-02 $77.54 $77.59 $76.78 $77.32 $77.01 246,199
2022-02-01 $76.80 $77.40 $75.67 $77.30 $76.99 226,615
2022-01-31 $74.03 $76.45 $73.97 $76.41 $76.10 989,306
2022-01-28 $72.56 $74.31 $71.78 $74.28 $73.98 320,350
2022-01-27 $74.51 $75.20 $72.28 $72.52 $72.23 895,437
2022-01-26 $75.63 $76.37 $73.12 $73.81 $73.51 374,301
2022-01-25 $75.03 $75.67 $73.45 $74.56 $74.26 513,279
2022-01-24 $73.48 $76.31 $72.31 $76.24 $75.93 674,256
2022-01-21 $75.74 $76.62 $74.62 $74.65 $74.35 1,209,579
2022-01-20 $77.91 $78.97 $76.10 $76.13 $75.82 435,027
2022-01-19 $78.89 $79.36 $77.47 $77.47 $77.16 932,846
2022-01-18 $79.67 $79.93 $78.39 $78.44 $78.12 291,682
2022-01-14 $80.35 $80.77 $79.31 $80.53 $80.20 327,656
2022-01-13 $82.17 $82.60 $80.89 $81.00 $80.67 186,541
2022-01-12 $82.53 $82.86 $81.48 $81.94 $81.61 516,337
2022-01-11 $81.30 $82.15 $80.49 $82.15 $81.82 327,986
2022-01-10 $81.00 $81.29 $79.58 $81.22 $80.89 930,544
2022-01-07 $82.91 $83.22 $81.58 $81.69 $81.36 253,866
2022-01-06 $82.65 $83.44 $81.91 $82.88 $82.54 207,756
2022-01-05 $85.10 $85.16 $82.50 $82.50 $82.17 324,606
2022-01-04 $85.55 $85.75 $84.73 $85.08 $84.74 437,523
2022-01-03 $85.60 $85.82 $84.57 $85.19 $84.84 363,112
2021-12-31 $85.05 $85.74 $85.03 $85.26 $84.91 142,865
2021-12-30 $85.46 $85.92 $85.14 $85.18 $84.83 148,203
2021-12-29 $84.86 $85.57 $84.82 $85.39 $85.04 308,253
2021-12-28 $85.14 $85.67 $84.73 $84.85 $84.51 164,653
2021-12-27 $84.19 $85.19 $83.83 $85.15 $84.81 155,019
2021-12-23 $83.76 $84.18 $83.49 $83.93 $83.59 338,576
2021-12-22 $82.66 $83.55 $82.57 $83.42 $83.08 159,509
2021-12-21 $81.43 $82.66 $81.36 $82.59 $82.26 337,263
2021-12-20 $80.88 $80.88 $79.51 $80.59 $80.26 227,902
2021-12-17 $81.13 $82.46 $80.62 $81.74 $81.41 213,737
2021-12-16 $83.53 $83.53 $81.17 $81.52 $81.19 260,115
2021-12-15 $82.05 $82.96 $81.05 $82.96 $82.62 160,752
2021-12-14 $81.85 $82.48 $81.36 $81.87 $81.54 237,712
2021-12-13 $82.99 $83.05 $82.11 $82.47 $82.14 219,620
2021-12-10 $83.72 $84.01 $82.69 $83.16 $82.69 411,158
2021-12-09 $84.43 $84.83 $83.16 $83.16 $82.69 250,413
2021-12-08 $84.43 $84.93 $84.07 $84.84 $84.36 145,231
2021-12-07 $83.33 $84.88 $83.33 $84.14 $83.66 217,598
2021-12-06 $81.74 $82.83 $80.90 $82.42 $81.95 222,647
2021-12-03 $82.82 $82.82 $80.56 $81.26 $80.80 310,307
2021-12-02 $80.93 $82.73 $80.80 $82.45 $81.98 388,635
2021-12-01 $83.39 $83.84 $80.56 $80.56 $80.10 319,162
2021-11-30 $83.39 $83.86 $81.84 $82.11 $81.64 169,758
2021-11-29 $84.83 $84.85 $83.46 $84.06 $83.58 115,541
2021-11-26 $84.16 $84.83 $83.38 $83.73 $83.26 112,844
2021-11-24 $85.42 $86.09 $84.98 $85.94 $85.45 162,043
2021-11-23 $86.32 $86.60 $84.89 $85.83 $85.34 385,752
2021-11-22 $87.18 $87.65 $86.38 $86.41 $85.92 109,755
2021-11-19 $86.63 $87.33 $86.60 $86.88 $86.39 82,953
2021-11-18 $87.62 $87.71 $86.52 $86.92 $86.43 120,600
2021-11-17 $87.76 $87.84 $86.87 $87.26 $86.77 736,231
2021-11-16 $87.53 $88.25 $87.51 $87.90 $87.40 68,469
2021-11-15 $87.95 $87.95 $87.39 $87.52 $87.02 92,445
2021-11-12 $87.23 $87.53 $87.13 $87.45 $86.95 78,423
2021-11-11 $86.87 $87.21 $86.64 $86.98 $86.49 73,546
2021-11-10 $87.20 $87.67 $86.12 $86.47 $85.98 126,424
2021-11-09 $87.50 $87.92 $87.16 $87.50 $87.00 155,357
2021-11-08 $87.72 $88.02 $87.39 $87.62 $87.12 91,274
2021-11-05 $87.78 $88.16 $86.88 $87.39 $86.89 106,732
2021-11-04 $87.37 $87.90 $87.15 $87.33 $86.84 120,299
2021-11-03 $86.42 $87.57 $86.35 $87.20 $86.71 110,242
2021-11-02 $86.65 $86.76 $86.21 $86.61 $86.12 201,131
2021-11-01 $85.36 $86.80 $85.31 $86.73 $86.24 175,699
2021-10-29 $84.49 $85.29 $84.49 $85.19 $84.71 101,216
2021-10-28 $83.66 $84.76 $83.66 $84.76 $84.28 59,720
2021-10-27 $84.14 $84.37 $83.11 $83.11 $82.64 84,553
2021-10-26 $84.75 $84.88 $84.06 $84.08 $83.60 74,759
2021-10-25 $84.24 $84.85 $83.89 $84.47 $83.99 82,947
2021-10-22 $84.05 $84.54 $83.65 $84.06 $83.58 72,315
2021-10-21 $83.38 $84.04 $83.36 $83.97 $83.49 81,232
2021-10-20 $83.10 $83.63 $82.86 $83.35 $82.88 88,823
2021-10-19 $82.99 $83.26 $82.75 $82.97 $82.50 113,534
2021-10-18 $81.73 $82.62 $81.72 $82.55 $82.08 162,000
2021-10-15 $82.73 $82.98 $82.15 $82.20 $81.73 76,265
2021-10-14 $81.30 $82.13 $81.19 $82.10 $81.63 89,810
2021-10-13 $80.26 $80.74 $79.86 $80.52 $80.06 433,139
2021-10-12 $79.75 $80.49 $79.75 $80.10 $79.65 64,507
2021-10-11 $79.94 $80.59 $79.56 $79.57 $79.12 74,815
2021-10-08 $80.76 $80.99 $79.90 $79.96 $79.51 78,193
2021-10-07 $80.03 $81.20 $80.03 $80.64 $80.18 101,970
2021-10-06 $78.61 $79.36 $78.07 $79.36 $78.91 120,693
2021-10-05 $79.32 $80.19 $79.08 $79.34 $78.89 230,502
2021-10-04 $79.83 $79.95 $78.79 $79.13 $78.68 292,571
2021-10-01 $79.58 $80.51 $78.58 $80.05 $79.60 416,094
2021-09-30 $80.47 $80.72 $79.16 $79.19 $78.74 128,478
2021-09-29 $80.52 $80.74 $80.10 $80.14 $79.69 114,095
2021-09-28 $81.37 $81.50 $80.26 $80.31 $79.85 101,054
2021-09-27 $81.56 $82.19 $81.34 $81.92 $81.46 78,110
2021-09-24 $81.51 $81.84 $81.33 $81.63 $81.17 54,517
2021-09-23 $81.48 $82.39 $81.41 $82.12 $81.54 102,056
2021-09-22 $80.70 $81.64 $80.53 $81.21 $80.63 110,321
2021-09-21 $80.63 $80.76 $79.64 $80.27 $79.70 170,640
2021-09-20 $79.86 $80.36 $79.19 $80.15 $79.58 175,854
2021-09-17 $81.87 $82.18 $81.20 $81.40 $80.82 141,882
2021-09-16 $81.70 $82.20 $81.43 $81.91 $81.33 147,328
2021-09-15 $81.19 $81.91 $80.84 $81.83 $81.25 131,214
2021-09-14 $82.01 $82.04 $80.94 $81.18 $80.60 136,098
2021-09-13 $82.08 $82.10 $81.22 $81.73 $81.15 138,291
2021-09-10 $82.60 $82.60 $81.52 $81.59 $81.01 127,170
2021-09-09 $82.12 $82.78 $82.05 $82.09 $81.51 100,420
2021-09-08 $82.26 $82.33 $81.63 $82.21 $81.63 134,615
2021-09-07 $83.31 $83.31 $82.33 $82.37 $81.79 110,817
2021-09-03 $83.33 $83.53 $83.23 $83.32 $82.73 76,103
2021-09-02 $83.36 $83.80 $83.34 $83.60 $83.01 83,027
2021-09-01 $83.05 $83.48 $82.50 $83.15 $82.56 141,066
2021-08-31 $83.05 $83.12 $82.52 $82.78 $82.19 127,449
2021-08-30 $83.15 $83.40 $82.85 $83.13 $82.54 73,565
2021-08-27 $81.70 $83.17 $81.70 $83.02 $82.43 105,471
2021-08-26 $82.26 $82.26 $81.50 $81.61 $81.03 66,074
2021-08-25 $81.89 $82.50 $81.86 $82.20 $81.62 79,072
2021-08-24 $81.27 $81.95 $81.27 $81.78 $81.20 113,003
2021-08-23 $80.75 $81.23 $80.57 $81.03 $80.45 126,628
2021-08-20 $79.42 $80.32 $79.42 $80.26 $79.69 99,789
2021-08-19 $79.19 $79.87 $79.03 $79.36 $78.80 98,537
2021-08-18 $80.50 $80.88 $79.82 $79.87 $79.30 61,586
2021-08-17 $80.96 $81.00 $79.87 $80.58 $80.01 99,918
2021-08-16 $81.32 $81.70 $80.87 $81.56 $80.98 129,226
2021-08-13 $81.79 $81.91 $81.52 $81.66 $81.08 88,004
2021-08-12 $81.79 $81.85 $81.48 $81.76 $81.18 70,718
2021-08-11 $81.75 $81.87 $81.16 $81.87 $81.29 80,157
2021-08-10 $81.73 $81.93 $81.44 $81.53 $80.95 120,034
2021-08-09 $81.56 $81.93 $81.13 $81.67 $81.09 90,465
2021-08-06 $81.98 $82.04 $81.42 $81.67 $81.09 75,350
2021-08-05 $81.52 $81.88 $81.36 $81.80 $81.22 102,500
2021-08-04 $81.54 $82.05 $81.30 $81.34 $80.76 129,015
2021-08-03 $81.69 $81.92 $81.06 $81.77 $81.19 1,285,959
2021-08-02 $82.09 $82.49 $81.37 $81.38 $80.80 280,355
2021-07-30 $81.09 $82.09 $81.08 $81.65 $81.07 89,464
2021-07-29 $81.18 $82.04 $81.18 $81.58 $81.00 179,622
2021-07-28 $80.18 $81.10 $79.75 $80.73 $80.16 216,934
2021-07-27 $80.20 $80.20 $79.22 $79.91 $79.34 112,160
2021-07-26 $80.73 $80.97 $80.36 $80.52 $79.95 220,337
2021-07-23 $80.53 $80.88 $80.07 $80.77 $80.20 348,547
2021-07-22 $80.44 $80.52 $79.76 $80.17 $79.60 64,939
2021-07-21 $80.04 $80.71 $80.04 $80.63 $80.06 86,497
2021-07-20 $77.94 $80.00 $77.79 $79.77 $79.20 1,978,577
2021-07-19 $77.32 $78.32 $77.03 $77.71 $77.16 168,964
2021-07-16 $79.76 $79.76 $78.56 $78.57 $78.01 74,841
2021-07-15 $79.30 $79.71 $78.73 $79.25 $78.69 90,973
2021-07-14 $80.89 $80.99 $79.62 $79.62 $79.05 171,298
2021-07-13 $81.11 $81.16 $80.38 $80.40 $79.83 114,633
2021-07-12 $81.14 $81.52 $81.00 $81.40 $80.82 119,421
2021-07-09 $80.54 $81.37 $80.50 $81.37 $80.79 148,883
2021-07-08 $79.49 $80.61 $78.90 $79.94 $79.37 134,041
2021-07-07 $80.91 $81.23 $80.12 $80.89 $80.32 126,146
2021-07-06 $81.39 $81.39 $80.17 $80.85 $80.28 179,338
2021-07-02 $81.66 $81.66 $80.96 $81.29 $80.71 654,308
2021-07-01 $81.13 $81.59 $80.99 $81.52 $80.94 672,112
2021-06-30 $80.96 $81.10 $80.74 $80.93 $80.36 486,761
2021-06-29 $81.19 $81.49 $80.98 $81.11 $80.53 188,504
2021-06-28 $81.47 $81.47 $80.60 $80.97 $80.40 91,760
2021-06-25 $80.78 $81.37 $80.74 $81.25 $80.67 81,669
2021-06-24 $80.38 $80.54 $80.10 $80.49 $79.92 120,088
2021-06-23 $79.68 $80.10 $79.67 $79.79 $79.22 256,546
2021-06-22 $79.27 $79.79 $78.95 $79.62 $79.05 122,568
2021-06-21 $78.26 $79.43 $78.07 $79.38 $78.82 223,687
2021-06-18 $78.39 $78.77 $77.82 $77.85 $77.30 206,297
2021-06-17 $79.43 $79.47 $78.35 $79.10 $78.54 135,592
2021-06-16 $80.08 $80.22 $79.15 $79.59 $79.02 346,879
2021-06-15 $80.46 $80.53 $79.80 $80.16 $79.59 132,574
2021-06-14 $80.89 $81.00 $80.25 $80.48 $79.91 89,794
2021-06-11 $80.52 $80.88 $80.36 $80.84 $80.27 113,526
2021-06-10 $80.33 $80.58 $79.91 $80.33 $79.76 120,972
2021-06-09 $80.69 $80.69 $80.07 $80.09 $79.44 252,007
2021-06-08 $79.92 $80.51 $79.58 $80.45 $79.80 89,784
2021-06-07 $79.74 $79.81 $79.41 $79.59 $78.94 125,435
2021-06-04 $79.36 $79.75 $79.31 $79.70 $79.05 311,789
2021-06-03 $79.09 $79.38 $78.43 $78.97 $78.33 721,137
2021-06-02 $80.28 $80.28 $79.50 $79.61 $78.96 291,958
2021-06-01 $80.54 $80.93 $79.79 $80.09 $79.44 230,115
2021-05-28 $80.48 $80.48 $80.04 $80.17 $79.52 258,396
2021-05-27 $80.06 $80.36 $79.81 $80.08 $79.43 108,956
2021-05-26 $79.27 $79.73 $79.17 $79.67 $79.02 144,953
2021-05-25 $79.63 $79.92 $79.04 $79.13 $78.49 530,920
2021-05-24 $79.28 $79.59 $79.05 $79.31 $78.67 76,598
2021-05-21 $79.34 $79.61 $78.75 $78.89 $78.25 85,367
2021-05-20 $78.26 $78.99 $78.16 $78.82 $78.18 144,797
2021-05-19 $77.30 $78.09 $76.85 $78.06 $77.43 2,715,103
2021-05-18 $79.15 $79.33 $78.42 $78.44 $77.80 87,791
2021-05-17 $79.10 $79.41 $78.43 $79.07 $78.43 221,127
2021-05-14 $78.68 $79.59 $78.50 $79.44 $78.80 113,260
2021-05-13 $77.36 $78.43 $77.01 $78.00 $77.37 217,382
2021-05-12 $78.61 $78.95 $76.97 $77.05 $76.42 473,889
2021-05-11 $78.52 $79.75 $78.29 $79.32 $78.68 457,731
2021-05-10 $81.55 $81.56 $80.04 $80.04 $79.39 179,436
2021-05-07 $80.73 $81.56 $80.47 $81.51 $80.85 124,277
2021-05-06 $80.57 $80.74 $79.60 $80.54 $79.89 140,593
2021-05-05 $81.21 $81.26 $80.16 $80.56 $79.91 100,800
2021-05-04 $81.12 $81.12 $80.07 $80.77 $80.11 366,401
2021-05-03 $82.22 $82.39 $81.57 $81.63 $80.97 104,177
2021-04-30 $82.14 $82.45 $81.41 $81.48 $80.82 114,543
2021-04-29 $83.59 $83.86 $82.16 $82.83 $82.16 287,242
2021-04-28 $83.16 $83.40 $82.83 $83.17 $82.49 83,478
2021-04-27 $83.53 $83.58 $82.99 $83.32 $82.64 95,935
2021-04-26 $83.19 $83.45 $82.79 $83.36 $82.68 152,413
2021-04-23 $81.91 $83.06 $81.82 $82.82 $82.15 100,080
2021-04-22 $81.83 $82.52 $81.18 $81.47 $80.81 158,986
2021-04-21 $80.25 $81.67 $80.25 $81.67 $81.01 121,329
2021-04-20 $80.96 $81.52 $79.80 $80.30 $79.65 268,383
2021-04-19 $81.80 $81.97 $80.79 $81.35 $80.69 248,299
2021-04-16 $81.74 $82.18 $81.50 $82.02 $81.35 204,682
2021-04-15 $81.26 $81.41 $80.87 $81.41 $80.75 162,118
2021-04-14 $80.42 $81.31 $80.42 $80.58 $79.93 135,467
2021-04-13 $80.41 $80.68 $79.84 $80.39 $79.74 144,461
2021-04-12 $80.15 $80.48 $79.74 $80.27 $79.62 132,435
2021-04-09 $79.89 $80.32 $79.56 $80.21 $79.56 171,284
2021-04-08 $79.74 $80.01 $79.28 $79.90 $79.25 149,463
2021-04-07 $80.20 $80.21 $79.20 $79.38 $78.74 137,618
2021-04-06 $80.13 $80.79 $80.13 $80.20 $79.55 245,833
2021-04-05 $80.41 $80.43 $79.68 $80.09 $79.44 381,404
2021-04-01 $79.07 $79.66 $78.96 $79.66 $79.01 272,334
2021-03-31 $78.16 $79.01 $78.16 $78.37 $77.73 163,032
2021-03-30 $76.89 $77.93 $76.62 $77.82 $77.19 135,538
2021-03-29 $78.03 $78.84 $76.90 $76.99 $76.36 275,833
2021-03-26 $77.02 $78.50 $76.75 $78.47 $77.83 229,168
2021-03-25 $74.70 $76.83 $74.28 $76.58 $75.96 350,854
2021-03-24 $76.93 $77.22 $75.46 $75.49 $74.79 179,061
2021-03-23 $77.70 $77.86 $76.01 $76.28 $75.57 676,185
2021-03-22 $78.12 $78.45 $77.62 $78.06 $77.33 254,901
2021-03-19 $77.53 $78.50 $77.08 $77.95 $77.22 770,561
2021-03-18 $79.06 $79.51 $77.45 $77.56 $76.84 161,622
2021-03-17 $78.74 $79.70 $78.25 $79.50 $78.76 148,125
2021-03-16 $80.31 $80.31 $78.81 $79.21 $78.47 180,552
2021-03-15 $79.10 $80.29 $79.04 $80.18 $79.43 907,578
2021-03-12 $78.23 $78.95 $77.96 $78.94 $78.21 292,458
2021-03-11 $77.69 $78.82 $77.69 $78.62 $77.89 216,340
2021-03-10 $76.97 $77.65 $76.71 $76.96 $76.24 354,916
2021-03-09 $75.93 $76.77 $75.90 $76.15 $75.44 215,702
2021-03-08 $75.29 $76.29 $74.69 $74.69 $74.00 226,979
2021-03-05 $74.45 $75.21 $71.59 $75.09 $74.39 421,857
2021-03-04 $75.63 $75.91 $72.49 $73.59 $72.91 350,862
2021-03-03 $77.43 $77.76 $75.72 $75.72 $75.02 214,757
2021-03-02 $78.76 $78.83 $77.37 $77.37 $76.65 214,918
2021-03-01 $77.87 $78.95 $77.83 $78.70 $77.97 218,862
2021-02-26 $76.53 $77.44 $75.45 $76.62 $75.91 211,426
2021-02-25 $78.62 $78.75 $75.94 $76.18 $75.47 225,423
2021-02-24 $77.46 $78.92 $77.23 $78.75 $78.02 266,149
2021-02-23 $76.77 $77.65 $75.08 $77.44 $76.72 394,532
2021-02-22 $78.30 $78.53 $77.60 $77.64 $76.92 299,629
2021-02-19 $78.52 $79.28 $78.43 $78.96 $78.23 164,911
2021-02-18 $78.31 $78.49 $77.54 $78.11 $77.38 143,699
2021-02-17 $79.12 $79.35 $78.21 $79.08 $78.34 216,948
2021-02-16 $80.50 $80.57 $79.33 $79.51 $78.77 251,275
2021-02-12 $79.50 $80.09 $79.41 $79.99 $79.25 168,734
2021-02-11 $79.37 $79.79 $78.78 $79.68 $78.94 209,496
2021-02-10 $79.55 $79.78 $78.51 $78.97 $78.24 256,853
2021-02-09 $78.88 $79.45 $78.82 $79.17 $78.43 167,282
2021-02-08 $78.36 $78.94 $78.23 $78.93 $78.20 199,227
2021-02-05 $77.70 $77.91 $77.28 $77.89 $77.17 274,055
2021-02-04 $76.36 $77.14 $76.09 $77.05 $76.33 167,316
2021-02-03 $76.42 $76.74 $75.63 $76.02 $75.31 279,314
2021-02-02 $75.90 $76.43 $75.72 $76.32 $75.61 414,001
2021-02-01 $74.21 $75.31 $73.85 $75.13 $74.43 232,197
2021-01-29 $74.85 $75.00 $73.25 $73.60 $72.92 258,469
2021-01-28 $74.79 $75.49 $74.44 $75.01 $74.31 288,279
2021-01-27 $75.26 $75.52 $73.79 $74.08 $73.39 962,216
2021-01-26 $77.82 $77.91 $76.42 $76.42 $75.71 233,942
2021-01-25 $77.89 $78.72 $76.87 $77.46 $76.74 266,019
2021-01-22 $76.96 $77.95 $76.86 $77.89 $77.17 180,868
2021-01-21 $77.79 $77.95 $77.41 $77.52 $76.80 251,298
2021-01-20 $77.11 $77.77 $77.10 $77.68 $76.96 347,725
2021-01-19 $76.56 $76.95 $76.48 $76.77 $76.06 364,085
2021-01-15 $76.22 $76.53 $75.28 $75.92 $75.21 757,883
2021-01-14 $76.57 $77.25 $76.57 $76.77 $76.06 343,552
2021-01-13 $76.93 $76.99 $76.23 $76.28 $75.57 371,409
2021-01-12 $76.60 $77.19 $76.60 $77.03 $76.31 208,822
2021-01-11 $75.33 $76.63 $75.33 $76.39 $75.68 262,299
2021-01-08 $76.36 $76.85 $75.36 $76.11 $75.40 716,189
2021-01-07 $75.14 $76.18 $75.00 $76.02 $75.31 414,071
2021-01-06 $72.74 $75.17 $72.73 $74.74 $74.04 609,541
2021-01-05 $71.12 $72.41 $71.12 $72.19 $71.52 1,477,794
2021-01-04 $72.63 $72.78 $70.48 $71.22 $70.56 3,599,654
2020-12-31 $72.11 $72.53 $71.62 $72.22 $71.55 136,176
2020-12-30 $71.74 $72.58 $71.74 $72.14 $71.47 213,296
2020-12-29 $72.50 $72.61 $71.06 $71.51 $70.84 158,851
2020-12-28 $73.36 $73.47 $72.29 $72.29 $71.62 170,249
2020-12-24 $72.82 $72.84 $72.46 $72.82 $72.14 155,364
2020-12-23 $72.62 $72.89 $72.46 $72.64 $71.96 252,694
2020-12-22 $71.84 $72.47 $71.82 $72.31 $71.64 212,576
2020-12-21 $70.74 $71.79 $70.27 $71.75 $71.08 294,530
2020-12-18 $71.98 $72.19 $71.36 $71.58 $70.91 177,785
2020-12-17 $71.46 $71.84 $71.26 $71.84 $71.17 212,879
2020-12-16 $71.39 $71.40 $70.70 $71.04 $70.38 693,547
2020-12-15 $70.23 $71.32 $70.16 $71.27 $70.61 169,748
2020-12-14 $70.30 $70.75 $69.79 $69.79 $69.14 157,237
2020-12-11 $69.57 $70.38 $69.27 $69.84 $69.04 164,941
2020-12-10 $69.25 $69.96 $69.07 $69.86 $69.06 205,989
2020-12-09 $70.47 $70.56 $69.31 $69.69 $68.89 281,941
2020-12-08 $69.42 $70.23 $69.42 $70.11 $69.31 162,951
2020-12-07 $69.77 $70.03 $69.56 $69.80 $69.00 213,679
2020-12-04 $68.99 $69.94 $68.97 $69.94 $69.14 226,867
2020-12-03 $68.44 $69.21 $68.35 $68.75 $67.96 268,789
2020-12-02 $68.41 $68.52 $68.09 $68.33 $67.55 192,965
2020-12-01 $68.75 $69.00 $68.48 $68.70 $67.91 361,158
2020-11-30 $68.74 $68.88 $67.64 $68.06 $67.28 229,356
2020-11-27 $68.60 $68.85 $68.60 $68.82 $68.03 78,757
2020-11-25 $68.59 $68.64 $68.20 $68.44 $67.66 212,130
2020-11-24 $68.80 $69.10 $68.50 $68.82 $68.03 327,453
2020-11-23 $67.94 $68.54 $67.72 $68.22 $67.44 508,814
2020-11-20 $67.38 $67.77 $67.18 $67.60 $66.82 168,885
2020-11-19 $66.76 $67.50 $66.67 $67.43 $66.66 223,032
2020-11-18 $67.90 $67.90 $66.86 $66.88 $66.11 244,310
2020-11-17 $67.11 $67.97 $66.76 $67.76 $66.98 596,971
2020-11-16 $67.60 $67.68 $66.99 $67.68 $66.90 198,423
2020-11-13 $66.02 $66.76 $66.02 $66.65 $65.89 253,517
2020-11-12 $66.28 $66.37 $65.17 $65.48 $64.73 257,127
2020-11-11 $66.66 $66.66 $66.14 $66.54 $65.78 260,457
2020-11-10 $65.93 $66.54 $65.34 $66.27 $65.51 303,030
2020-11-09 $67.99 $69.14 $65.78 $65.78 $65.03 512,787
2020-11-06 $65.35 $65.80 $65.18 $65.35 $64.60 290,943
2020-11-05 $64.67 $65.57 $64.57 $65.43 $64.68 785,571
2020-11-04 $62.63 $64.35 $62.63 $63.77 $63.04 271,579
2020-11-03 $62.19 $63.08 $62.09 $62.80 $62.08 203,986
2020-11-02 $61.21 $61.87 $60.87 $61.53 $60.82 492,423
2020-10-30 $60.79 $61.09 $59.79 $60.59 $59.90 730,770
2020-10-29 $60.63 $61.51 $60.22 $61.08 $60.38 821,244
2020-10-28 $61.01 $61.36 $60.53 $60.53 $59.84 343,015
2020-10-27 $62.85 $63.01 $62.19 $62.22 $61.51 163,441
2020-10-26 $63.32 $63.41 $62.13 $62.89 $62.17 303,603
2020-10-23 $63.99 $64.10 $63.40 $64.04 $63.31 273,560
2020-10-22 $62.82 $63.69 $62.69 $63.64 $62.91 170,449
2020-10-21 $63.36 $63.76 $62.72 $62.73 $62.01 174,373
2020-10-20 $63.49 $64.01 $63.27 $63.37 $62.64 176,407
2020-10-19 $64.18 $64.44 $63.06 $63.18 $62.46 190,067
2020-10-16 $257.55 $257.61 $255.61 $255.61 $63.17 209,132
2020-10-15 $252.06 $257.07 $250.93 $256.49 $63.39 180,396
2020-10-14 $256.30 $257.97 $254.65 $254.75 $62.96 196,748
2020-10-13 $255.74 $256.90 $255.32 $256.03 $63.27 562,208
2020-10-12 $256.78 $257.41 $255.75 $257.01 $63.52 742,968
2020-10-09 $255.62 $256.65 $255.07 $255.67 $63.18 165,840
2020-10-08 $254.31 $254.32 $252.72 $254.10 $62.80 151,684
2020-10-07 $249.80 $252.63 $249.80 $251.81 $62.23 339,236
2020-10-06 $249.95 $252.88 $247.15 $247.61 $61.19 270,964
2020-10-05 $245.24 $248.80 $245.24 $248.66 $61.45 328,772
2020-10-02 $237.53 $244.42 $237.53 $243.48 $60.17 434,820
2020-10-01 $240.25 $242.52 $239.77 $242.52 $59.93 939,752
2020-09-30 $238.39 $241.51 $238.10 $239.18 $59.11 454,692
2020-09-29 $238.60 $239.79 $237.11 $237.94 $58.80 134,468
2020-09-28 $236.24 $239.02 $235.94 $238.57 $58.96 206,976
2020-09-25 $229.01 $233.88 $228.91 $233.36 $57.67 130,908
2020-09-24 $229.40 $232.66 $227.06 $229.92 $56.82 278,504
2020-09-23 $235.14 $236.71 $230.01 $230.01 $56.84 214,832
2020-09-22 $233.91 $235.69 $232.40 $235.67 $58.11 119,624
2020-09-21 $233.05 $233.16 $229.33 $233.16 $57.49 257,508
2020-09-18 $240.49 $241.05 $235.23 $237.39 $58.54 160,900
2020-09-17 $237.67 $240.48 $237.07 $239.92 $59.16 162,624
2020-09-16 $242.39 $244.26 $241.18 $241.42 $59.53 176,068
2020-09-15 $241.46 $242.82 $240.69 $241.32 $59.51 160,048
2020-09-14 $237.66 $240.29 $237.66 $240.00 $59.18 233,444
2020-09-11 $237.04 $237.28 $233.75 $235.38 $58.04 180,708
2020-09-10 $239.16 $240.60 $235.51 $235.53 $58.08 200,504
2020-09-09 $237.43 $239.14 $236.53 $238.27 $58.75 320,924
2020-09-08 $235.78 $237.70 $233.01 $234.28 $57.77 284,744
2020-09-04 $243.13 $243.68 $233.59 $239.00 $58.93 859,844
2020-09-03 $249.61 $249.61 $240.68 $241.49 $59.55 303,500
2020-09-02 $248.54 $251.23 $246.92 $250.74 $61.83 425,780
2020-09-01 $245.94 $247.65 $244.38 $247.58 $61.05 353,660
2020-08-31 $247.45 $247.45 $245.63 $245.63 $60.57 205,216
2020-08-28 $247.27 $247.58 $246.06 $247.43 $61.01 143,096
2020-08-27 $246.51 $247.49 $245.07 $246.38 $60.75 240,712
2020-08-26 $246.09 $246.82 $245.40 $246.23 $60.72 231,724
2020-08-25 $246.80 $247.13 $244.86 $246.38 $60.75 516,224
2020-08-24 $246.35 $246.85 $245.36 $246.45 $60.77 165,472
2020-08-21 $243.89 $244.61 $243.35 $244.32 $60.25 500,256
2020-08-20 $243.88 $245.60 $243.88 $244.79 $60.36 279,444
2020-08-19 $247.16 $247.68 $245.62 $245.78 $60.61 339,512
2020-08-18 $248.00 $248.00 $245.86 $246.97 $60.90 164,536
2020-08-17 $247.42 $248.85 $247.01 $248.11 $61.18 228,376
2020-08-14 $246.80 $247.90 $245.79 $246.73 $60.84 356,416
2020-08-13 $246.74 $249.10 $246.35 $247.60 $61.05 247,160
2020-08-12 $246.92 $247.90 $246.35 $247.11 $60.93 295,248
2020-08-11 $247.23 $248.69 $244.76 $245.09 $60.44 408,024
2020-08-10 $246.65 $247.33 $245.58 $245.80 $60.61 300,448
2020-08-07 $243.78 $246.16 $243.78 $246.12 $60.69 144,984
2020-08-06 $245.28 $245.74 $243.61 $244.84 $60.37 194,164
2020-08-05 $243.58 $245.33 $243.11 $245.22 $60.47 143,812
2020-08-04 $240.76 $242.16 $239.93 $241.99 $59.67 209,720
2020-08-03 $239.50 $241.63 $238.66 $241.06 $59.44 383,492
2020-07-31 $238.81 $238.81 $234.68 $237.90 $58.66 256,152
2020-07-30 $236.15 $239.13 $235.39 $238.76 $58.87 417,900
2020-07-29 $235.45 $239.39 $235.45 $239.04 $58.94 482,360
2020-07-28 $236.26 $236.79 $233.70 $233.70 $57.63 174,324
2020-07-27 $234.05 $236.94 $233.99 $236.85 $58.40 345,436
2020-07-24 $233.79 $234.85 $232.64 $233.48 $57.57 226,488
2020-07-23 $235.51 $239.09 $233.43 $235.26 $58.01 313,772
2020-07-22 $233.03 $235.73 $233.03 $235.38 $58.04 175,548
2020-07-21 $234.19 $235.42 $233.22 $233.87 $57.67 146,684
2020-07-20 $232.42 $232.70 $231.33 $232.37 $57.30 121,996
2020-07-17 $231.00 $232.98 $230.44 $232.32 $57.29 175,212
2020-07-16 $230.10 $231.02 $229.28 $230.37 $56.81 260,120
2020-07-15 $229.45 $231.87 $228.54 $231.33 $57.04 274,664
2020-07-14 $221.01 $225.50 $219.98 $225.46 $55.59 241,008
2020-07-13 $226.49 $228.88 $221.61 $221.76 $54.68 329,116
2020-07-10 $223.66 $225.09 $222.62 $225.09 $55.50 313,680
2020-07-09 $225.47 $225.71 $220.36 $223.69 $55.16 224,300
2020-07-08 $223.89 $225.70 $222.90 $225.30 $55.56 357,680
2020-07-07 $225.57 $227.00 $223.19 $223.19 $55.04 474,156
2020-07-06 $228.74 $229.22 $226.32 $227.04 $55.98 694,264
2020-07-02 $227.66 $228.38 $224.50 $225.10 $55.51 631,388
2020-07-01 $224.50 $225.81 $222.92 $224.03 $55.24 2,613,872
2020-06-30 $220.60 $224.79 $220.60 $224.02 $55.24 477,820
2020-06-29 $218.87 $221.71 $216.96 $221.14 $54.53 172,876
2020-06-26 $219.73 $220.14 $216.77 $217.37 $53.60 171,876
2020-06-25 $217.14 $220.73 $214.79 $220.73 $54.43 261,980
2020-06-24 $222.64 $222.80 $215.40 $218.13 $53.79 294,852
2020-06-23 $226.47 $226.61 $224.43 $224.59 $55.38 153,264
2020-06-22 $222.22 $224.34 $220.15 $223.98 $55.23 215,336
2020-06-19 $226.32 $226.64 $221.49 $222.87 $54.96 206,948
2020-06-18 $222.41 $224.84 $222.41 $223.17 $55.03 196,580
2020-06-17 $226.66 $226.76 $223.69 $224.13 $55.27 644,440
2020-06-16 $229.05 $229.20 $222.76 $225.96 $55.72 270,576
2020-06-15 $212.15 $222.67 $211.95 $221.92 $54.72 352,988
2020-06-12 $221.42 $222.69 $213.15 $218.60 $53.81 446,092
2020-06-11 $222.13 $223.08 $214.90 $215.36 $53.01 562,896
2020-06-10 $233.48 $233.48 $229.00 $230.22 $56.67 610,388
2020-06-09 $234.31 $234.82 $232.93 $233.42 $57.45 267,424
2020-06-08 $237.38 $237.65 $236.35 $237.34 $58.42 313,060
2020-06-05 $236.47 $238.23 $234.40 $235.07 $57.86 362,264
2020-06-04 $229.49 $230.84 $227.46 $229.18 $56.41 319,760
2020-06-03 $228.11 $231.22 $228.11 $230.63 $56.77 514,372
2020-06-02 $224.63 $225.81 $223.15 $225.75 $55.57 297,344
2020-06-01 $222.47 $224.79 $221.45 $223.52 $55.02 293,612
2020-05-29 $220.39 $222.10 $218.72 $221.43 $54.50 280,712
2020-05-28 $225.26 $225.49 $221.07 $221.77 $54.59 523,176
2020-05-27 $222.56 $223.93 $217.56 $223.93 $55.12 252,348
2020-05-26 $220.79 $221.39 $218.78 $218.99 $53.90 421,132
2020-05-22 $213.71 $214.21 $212.05 $214.14 $52.71 380,208
2020-05-21 $213.13 $214.45 $211.44 $214.04 $52.68 298,836
2020-05-20 $213.03 $214.66 $212.72 $213.26 $52.49 419,752
2020-05-19 $211.18 $213.62 $209.56 $209.67 $51.61 397,580
2020-05-18 $207.67 $212.47 $207.67 $211.66 $52.10 417,484
2020-05-15 $197.26 $201.58 $196.57 $201.19 $49.52 745,412
2020-05-14 $193.98 $199.06 $190.75 $199.00 $48.98 381,044
2020-05-13 $201.75 $202.41 $195.01 $197.22 $48.54 582,296
2020-05-12 $210.57 $210.57 $202.84 $202.98 $49.96 1,453,900
2020-05-11 $207.19 $211.08 $206.87 $210.02 $51.69 384,652
2020-05-08 $206.77 $209.91 $205.99 $209.88 $51.66 394,228
2020-05-07 $203.05 $205.50 $203.05 $204.09 $50.23 549,856
2020-05-06 $201.81 $203.13 $200.18 $200.80 $49.42 771,660
2020-05-05 $200.53 $203.59 $200.53 $200.82 $49.43 1,167,752
2020-05-04 $195.14 $198.14 $194.02 $198.14 $48.77 383,884
2020-05-01 $199.32 $199.56 $195.10 $197.32 $48.57 455,844
2020-04-30 $206.61 $206.64 $203.46 $203.49 $50.09 410,444
2020-04-29 $206.77 $211.28 $206.30 $209.92 $51.67 431,828
2020-04-28 $204.59 $206.23 $200.61 $201.93 $49.70 466,080
2020-04-27 $195.14 $201.92 $195.14 $200.84 $49.43 353,872
2020-04-24 $192.31 $194.50 $190.72 $193.69 $47.67 291,620
2020-04-23 $190.28 $194.13 $190.28 $191.47 $47.13 788,096
2020-04-22 $188.48 $190.45 $187.90 $189.27 $46.59 509,008
2020-04-21 $187.10 $188.44 $184.45 $185.54 $45.67 337,960
2020-04-20 $191.06 $194.53 $190.70 $191.27 $47.08 420,876
2020-04-17 $194.13 $195.42 $192.64 $194.22 $47.81 851,100
2020-04-16 $188.05 $189.03 $185.35 $188.47 $46.39 431,940
2020-04-15 $188.23 $189.27 $186.81 $187.61 $46.18 456,848
2020-04-14 $192.69 $195.45 $191.82 $194.13 $47.78 469,792
2020-04-13 $193.15 $194.24 $187.27 $188.96 $46.51 723,188
2020-04-09 $194.04 $197.05 $192.03 $194.39 $47.85 548,968
2020-04-08 $183.26 $190.12 $181.73 $189.43 $46.63 566,812
2020-04-07 $184.86 $188.74 $180.68 $180.68 $44.47 869,876
2020-04-06 $172.36 $180.17 $172.36 $179.28 $44.13 1,533,436
2020-04-03 $169.95 $171.49 $164.67 $166.25 $40.92 928,788
2020-04-02 $167.55 $173.21 $166.15 $170.32 $41.92 636,892
2020-04-01 $171.18 $172.95 $167.12 $168.57 $41.49 1,282,864
2020-03-31 $179.24 $181.24 $176.35 $178.46 $43.93 886,260
2020-03-30 $175.54 $180.47 $173.19 $180.28 $44.37 1,841,384
2020-03-27 $175.00 $178.99 $172.08 $174.64 $42.99 946,940
2020-03-26 $171.44 $180.80 $171.44 $179.92 $44.29 926,008
2020-03-25 $166.64 $176.91 $163.90 $170.48 $41.96 1,345,388
2020-03-24 $158.39 $166.95 $158.28 $166.51 $40.86 1,131,800
2020-03-23 $153.79 $153.79 $145.46 $150.48 $36.93 1,815,064
2020-03-20 $161.95 $165.50 $153.28 $153.93 $37.78 1,044,552
2020-03-19 $153.28 $163.13 $147.78 $160.46 $39.38 1,354,840
2020-03-18 $158.61 $164.71 $147.19 $153.97 $37.79 1,889,368
2020-03-17 $165.01 $170.96 $157.90 $170.66 $41.88 1,448,476
2020-03-16 $168.75 $174.06 $150.00 $164.04 $40.26 2,835,352
2020-03-13 $181.62 $188.08 $172.26 $187.50 $46.01 1,216,084
2020-03-12 $178.23 $183.37 $168.63 $172.50 $42.33 2,058,464
2020-03-11 $199.81 $200.27 $190.27 $192.22 $47.17 655,104
2020-03-10 $204.27 $205.31 $194.85 $205.18 $50.35 1,467,072
2020-03-09 $199.86 $203.66 $195.99 $196.82 $48.30 994,916
2020-03-06 $212.58 $215.83 $210.00 $215.06 $52.78 356,380
2020-03-05 $221.63 $222.64 $216.92 $219.14 $53.78 279,560
2020-03-04 $222.04 $226.90 $220.96 $226.45 $55.57 333,720
2020-03-03 $222.84 $226.08 $216.44 $218.41 $53.60 865,028
2020-03-02 $216.55 $222.78 $213.53 $222.70 $54.65 449,760
2020-02-28 $213.11 $216.85 $209.46 $215.63 $52.92 976,512
2020-02-27 $223.18 $227.43 $219.27 $219.37 $53.84 536,536
2020-02-26 $230.40 $232.61 $227.17 $227.47 $55.82 335,804
2020-02-25 $238.54 $238.54 $229.77 $229.97 $56.44 429,860
2020-02-24 $237.94 $239.30 $236.28 $237.85 $58.37 291,812
2020-02-21 $246.79 $246.86 $244.56 $245.09 $60.15 166,316
2020-02-20 $247.24 $248.43 $244.91 $247.71 $60.79 200,600
2020-02-19 $246.72 $248.29 $246.72 $247.44 $60.72 260,328
2020-02-18 $245.59 $246.36 $244.66 $245.88 $60.34 280,576
2020-02-14 $246.45 $246.83 $245.76 $246.56 $60.51 759,116
2020-02-13 $243.79 $246.85 $243.79 $246.50 $60.49 1,141,376
2020-02-12 $244.31 $245.12 $243.60 $245.04 $60.13 1,191,668
2020-02-11 $242.57 $244.31 $242.50 $243.41 $59.73 851,624
2020-02-10 $239.35 $241.65 $239.04 $241.58 $59.29 1,199,524
2020-02-07 $241.34 $241.34 $239.58 $239.81 $58.85 298,168
2020-02-06 $243.16 $243.18 $242.05 $242.05 $59.40 156,516
2020-02-05 $243.46 $243.62 $241.95 $243.00 $59.63 283,980
2020-02-04 $240.49 $242.28 $240.49 $241.59 $59.29 486,000
2020-02-03 $236.11 $238.97 $236.11 $237.93 $58.39 277,800
2020-01-31 $238.78 $239.03 $234.63 $235.06 $57.69 758,056
2020-01-30 $238.41 $239.98 $237.55 $239.82 $58.85 242,784
2020-01-29 $241.25 $241.69 $239.73 $239.73 $58.83 177,760
2020-01-28 $239.03 $241.22 $238.91 $240.60 $59.05 221,936
2020-01-27 $237.15 $239.20 $236.50 $237.79 $58.36 409,472
2020-01-24 $243.38 $243.66 $239.67 $240.89 $59.12 245,856
2020-01-23 $242.40 $243.50 $241.00 $243.06 $59.65 187,088
2020-01-22 $243.00 $244.17 $242.34 $242.57 $59.53 204,240
2020-01-21 $242.27 $243.05 $242.02 $242.48 $59.51 192,640
2020-01-17 $244.18 $244.29 $242.96 $243.26 $59.70 174,624
2020-01-16 $242.35 $243.65 $242.35 $243.65 $59.79 260,568
2020-01-15 $240.28 $242.10 $240.28 $241.17 $59.19 185,360
2020-01-14 $239.72 $241.61 $239.48 $240.78 $59.09 303,696
2020-01-13 $238.61 $240.41 $238.40 $240.35 $58.98 498,172
2020-01-10 $239.38 $239.44 $237.96 $238.44 $58.52 260,528
2020-01-09 $239.11 $239.79 $238.65 $239.32 $58.73 197,156
2020-01-08 $237.72 $239.04 $237.54 $238.09 $58.43 279,480
2020-01-07 $237.51 $238.24 $236.87 $237.61 $58.31 256,012
2020-01-06 $236.71 $238.09 $235.93 $238.09 $58.43 232,116
2020-01-03 $236.47 $238.58 $236.47 $238.01 $58.41 251,392
2020-01-02 $239.10 $239.43 $236.78 $239.11 $58.68 1,594,748
2019-12-31 $237.49 $239.03 $237.49 $238.11 $58.43 184,920
2019-12-30 $238.41 $238.71 $237.01 $237.99 $58.40 181,640
2019-12-27 $239.08 $239.08 $237.83 $238.45 $58.52 321,444
2019-12-26 $238.20 $238.63 $237.91 $238.61 $58.56 228,040
2019-12-24 $238.01 $238.04 $237.42 $237.84 $58.37 102,960
2019-12-23 $238.31 $238.31 $237.52 $237.75 $58.35 148,148
2019-12-20 $237.29 $238.28 $237.29 $237.89 $58.38 200,076
2019-12-19 $235.16 $236.45 $234.89 $236.39 $58.01 203,928
2019-12-18 $235.23 $235.34 $234.14 $235.07 $57.69 221,704
2019-12-17 $235.06 $235.08 $234.31 $234.83 $57.63 188,180
2019-12-16 $234.61 $235.79 $234.32 $234.71 $57.60 257,352
2019-12-13 $234.69 $235.89 $233.33 $234.05 $57.25 156,376
2019-12-12 $232.98 $235.43 $232.47 $234.76 $57.43 185,528
2019-12-11 $232.97 $233.11 $232.10 $232.95 $56.98 156,948
2019-12-10 $232.76 $232.99 $232.04 $232.53 $56.88 128,496
2019-12-09 $234.04 $234.04 $232.63 $232.63 $56.91 181,592
2019-12-06 $233.82 $235.10 $233.82 $234.27 $57.31 222,712
2019-12-05 $232.40 $232.72 $231.67 $232.14 $56.79 187,380
2019-12-04 $231.27 $233.10 $231.27 $231.93 $56.74 237,172
2019-12-03 $229.28 $230.36 $228.31 $230.18 $56.31 226,072
2019-12-02 $233.48 $233.48 $231.04 $231.32 $56.59 193,720
2019-11-29 $235.05 $235.08 $232.97 $233.15 $57.03 76,016
2019-11-27 $234.34 $235.52 $234.24 $235.45 $57.60 724,396
2019-11-26 $232.81 $234.12 $232.59 $233.87 $57.21 217,868
2019-11-25 $230.53 $232.98 $230.53 $232.82 $56.95 306,120
2019-11-22 $229.89 $230.08 $228.87 $229.75 $56.20 421,784
2019-11-21 $231.33 $231.33 $229.28 $229.40 $56.12 178,400
2019-11-20 $231.11 $232.29 $229.61 $231.14 $56.54 199,532
2019-11-19 $231.37 $232.27 $230.64 $231.67 $56.67 171,528
2019-11-18 $230.58 $230.99 $230.43 $230.74 $56.44 169,072
2019-11-15 $230.68 $230.97 $229.93 $230.94 $56.49 154,640
2019-11-14 $228.50 $229.59 $228.50 $229.41 $56.12 156,216
2019-11-13 $227.90 $229.21 $227.45 $228.76 $55.96 266,160
2019-11-12 $229.54 $230.12 $228.74 $228.88 $55.99 135,588
2019-11-11 $228.40 $229.90 $228.00 $229.33 $56.10 484,896
2019-11-08 $228.45 $229.58 $228.37 $229.58 $56.16 98,724
2019-11-07 $229.87 $230.57 $228.37 $228.74 $55.95 177,848
2019-11-06 $229.11 $229.11 $227.96 $228.43 $55.88 192,804
2019-11-05 $229.72 $230.47 $229.12 $229.17 $56.06 327,600
2019-11-04 $229.83 $230.20 $228.93 $229.41 $56.12 181,068
2019-11-01 $227.35 $229.05 $227.35 $228.97 $56.01 169,928
2019-10-31 $227.09 $227.09 $225.07 $225.98 $55.28 172,344
2019-10-30 $227.68 $227.68 $226.30 $227.59 $55.67 174,232
2019-10-29 $226.75 $228.44 $226.75 $227.76 $55.72 176,992
2019-10-28 $227.12 $228.27 $227.12 $227.46 $55.64 321,432
2019-10-25 $224.90 $226.95 $224.90 $226.18 $55.33 212,520
2019-10-24 $225.56 $225.87 $224.25 $225.17 $55.08 188,116
2019-10-23 $224.83 $225.17 $224.19 $224.84 $55.00 172,976
2019-10-22 $225.78 $226.01 $224.68 $224.75 $54.98 403,644
2019-10-21 $225.88 $226.29 $225.39 $225.50 $55.16 242,896
2019-10-18 $224.35 $225.06 $223.30 $224.56 $54.93 387,412
2019-10-17 $223.79 $225.39 $223.69 $224.89 $55.01 642,020
2019-10-16 $222.83 $223.51 $222.26 $222.77 $54.49 181,812
2019-10-15 $222.20 $223.72 $221.89 $223.17 $54.59 1,604,736
2019-10-14 $221.90 $222.15 $221.17 $221.66 $54.22 116,188
2019-10-11 $221.61 $224.30 $221.61 $222.40 $54.40 288,660
2019-10-10 $218.34 $219.99 $218.34 $219.14 $53.61 239,960
2019-10-09 $218.27 $218.99 $217.44 $218.21 $53.38 247,704
2019-10-08 $219.01 $219.25 $216.61 $216.83 $53.04 398,536
2019-10-07 $220.93 $222.00 $220.18 $220.48 $53.93 186,564
2019-10-04 $219.84 $221.62 $219.36 $221.55 $54.20 184,360
2019-10-03 $217.19 $219.49 $215.21 $219.46 $53.68 399,920
2019-10-02 $219.06 $219.23 $216.15 $217.53 $53.21 378,828
2019-10-01 $224.67 $225.38 $219.93 $220.13 $53.85 223,992
2019-09-30 $222.92 $224.50 $222.89 $223.86 $54.76 209,584
2019-09-27 $225.03 $225.62 $221.59 $222.57 $54.45 146,460
2019-09-26 $225.46 $225.57 $223.72 $224.48 $54.91 480,560
2019-09-25 $223.57 $226.08 $223.12 $225.87 $55.25 294,276
2019-09-24 $226.73 $227.33 $223.26 $223.87 $54.76 317,280
2019-09-23 $226.01 $227.64 $225.86 $226.94 $55.36 243,044
2019-09-20 $227.24 $228.23 $226.19 $226.58 $55.27 255,840
2019-09-19 $227.70 $228.72 $226.88 $227.12 $55.40 749,908
2019-09-18 $227.64 $227.64 $225.26 $227.27 $55.44 282,300
2019-09-17 $227.56 $227.90 $226.93 $227.74 $55.55 295,760
2019-09-16 $227.08 $228.69 $227.02 $228.04 $55.62 247,540
2019-09-13 $228.49 $229.09 $227.40 $227.74 $55.55 223,128
2019-09-12 $227.96 $228.52 $226.82 $227.71 $55.54 296,660
2019-09-11 $225.18 $227.53 $224.26 $227.53 $55.50 260,716
2019-09-10 $224.03 $224.71 $221.75 $224.69 $54.81 2,542,488
2019-09-09 $225.44 $225.46 $223.35 $224.54 $54.77 1,727,996
2019-09-06 $225.04 $225.86 $224.43 $224.68 $54.80 1,944,612
2019-09-05 $223.66 $225.34 $223.41 $224.80 $54.83 680,612
2019-09-04 $221.01 $221.58 $220.29 $221.51 $54.03 168,000
2019-09-03 $220.12 $220.77 $218.17 $219.15 $53.45 186,400
2019-08-30 $222.45 $222.53 $220.67 $221.69 $54.07 489,200
2019-08-29 $220.77 $221.86 $220.41 $221.59 $54.05 183,164
2019-08-28 $216.57 $219.36 $216.18 $218.84 $53.38 405,476
2019-08-27 $220.24 $220.24 $216.94 $216.99 $52.93 365,432
2019-08-26 $219.00 $219.10 $217.46 $219.01 $53.42 312,872
2019-08-23 $221.82 $222.84 $216.62 $217.14 $52.96 199,216
2019-08-22 $223.44 $224.00 $221.54 $222.80 $54.35 211,008
2019-08-21 $223.28 $223.44 $222.64 $223.01 $54.40 194,032
2019-08-20 $222.81 $222.81 $221.52 $221.66 $54.07 178,708
2019-08-19 $223.70 $223.97 $222.88 $223.04 $54.40 197,536
2019-08-16 $218.24 $221.51 $218.00 $221.31 $53.98 392,344
2019-08-15 $217.49 $217.75 $215.82 $216.98 $52.93 196,956
2019-08-14 $219.56 $219.95 $216.75 $216.81 $52.88 309,604
2019-08-13 $220.01 $224.35 $220.01 $223.03 $54.40 293,488
2019-08-12 $222.54 $222.54 $220.07 $220.42 $53.76 199,752
2019-08-09 $225.57 $225.57 $223.03 $223.75 $54.58 182,124
2019-08-08 $222.53 $226.42 $222.53 $226.37 $55.22 755,680
2019-08-07 $218.67 $222.30 $217.86 $221.77 $54.09 900,864
2019-08-06 $219.31 $221.05 $218.47 $220.97 $53.90 554,804
2019-08-05 $220.76 $221.33 $215.99 $218.03 $53.18 260,936
2019-08-02 $225.36 $225.36 $222.99 $224.39 $54.73 190,068
2019-08-01 $229.04 $230.75 $225.31 $226.24 $55.18 407,020
2019-07-31 $231.09 $231.83 $228.37 $228.60 $55.76 421,080
2019-07-30 $228.71 $231.08 $228.30 $231.08 $56.36 152,812
2019-07-29 $230.81 $230.90 $229.33 $229.71 $56.03 253,752
2019-07-26 $229.33 $230.96 $229.33 $230.76 $56.29 149,952
2019-07-25 $230.65 $230.65 $228.47 $228.74 $55.79 179,196
2019-07-24 $227.95 $231.19 $227.95 $230.98 $56.34 610,716
2019-07-23 $226.98 $228.23 $226.40 $228.23 $55.67 169,740
2019-07-22 $226.35 $227.00 $226.07 $226.16 $55.16 172,500
2019-07-19 $227.73 $228.39 $225.90 $225.98 $55.12 477,868
2019-07-18 $226.41 $227.67 $225.95 $227.15 $55.41 167,312
2019-07-17 $227.79 $227.92 $226.57 $226.59 $55.27 600,456
2019-07-16 $227.99 $228.57 $227.49 $227.81 $55.57 145,512
2019-07-15 $229.74 $229.74 $227.94 $228.26 $55.68 169,184
2019-07-12 $227.56 $229.54 $227.39 $229.29 $55.93 196,392
2019-07-11 $228.12 $228.12 $226.41 $227.23 $55.43 203,952
2019-07-10 $228.45 $228.82 $227.06 $227.72 $55.55 193,880
2019-07-09 $226.34 $227.49 $226.32 $227.41 $55.47 155,952
2019-07-08 $228.39 $228.95 $227.02 $227.34 $55.45 549,880
2019-07-05 $227.89 $229.40 $226.81 $229.40 $55.96 168,400
2019-07-03 $227.57 $229.24 $227.22 $229.19 $55.90 186,760
2019-07-02 $227.00 $227.32 $226.17 $226.93 $55.35 272,384
2019-07-01 $228.70 $229.35 $225.98 $226.91 $55.35 360,672
2019-06-28 $224.21 $226.33 $224.21 $226.27 $55.19 250,376
2019-06-27 $221.42 $223.84 $221.32 $223.66 $54.55 545,864
2019-06-26 $222.26 $222.64 $220.83 $220.85 $53.87 198,260
2019-06-25 $223.51 $223.92 $221.40 $221.43 $54.01 342,168
2019-06-24 $225.49 $225.49 $223.12 $223.12 $54.42 205,104
2019-06-21 $226.21 $226.21 $224.61 $224.96 $54.87 719,476
2019-06-20 $227.32 $227.36 $224.98 $226.35 $55.21 282,720
2019-06-19 $224.36 $225.33 $223.92 $225.05 $54.89 177,976
2019-06-18 $223.33 $225.58 $223.16 $224.26 $54.70 157,856
2019-06-17 $222.21 $222.88 $221.87 $222.03 $54.16 160,244
2019-06-14 $223.54 $223.54 $222.30 $222.41 $54.10 167,456
2019-06-13 $223.93 $224.23 $222.76 $223.88 $54.46 129,364
2019-06-12 $222.65 $223.05 $222.13 $223.01 $54.25 172,888
2019-06-11 $224.25 $224.84 $222.09 $222.77 $54.19 158,072
2019-06-10 $222.61 $224.18 $222.46 $222.80 $54.20 601,376
2019-06-07 $221.21 $222.60 $221.21 $221.78 $53.95 459,252
2019-06-06 $219.34 $220.72 $218.72 $220.31 $53.59 236,112
2019-06-05 $218.61 $219.04 $216.98 $218.94 $53.26 211,440
2019-06-04 $214.40 $217.68 $214.10 $217.62 $52.94 199,776
2019-06-03 $212.17 $213.67 $211.61 $212.48 $51.69 306,720
2019-05-31 $211.07 $212.54 $210.19 $211.82 $51.53 395,668
2019-05-30 $213.37 $214.71 $212.12 $213.06 $51.83 135,072
2019-05-29 $213.44 $213.73 $211.96 $212.68 $51.74 303,992
2019-05-28 $216.81 $217.68 $214.32 $214.32 $52.14 193,084
2019-05-24 $216.52 $217.19 $215.88 $216.56 $52.68 151,992
2019-05-23 $216.74 $216.74 $214.40 $215.47 $52.42 337,224
2019-05-22 $218.96 $219.46 $218.37 $218.75 $53.21 152,992
2019-05-21 $217.98 $219.86 $217.98 $219.71 $53.45 218,320
2019-05-20 $217.32 $218.15 $216.38 $216.89 $52.76 175,324
2019-05-17 $219.16 $221.10 $218.59 $218.66 $53.19 156,844
2019-05-16 $219.71 $222.09 $219.71 $220.85 $53.72 359,404
2019-05-15 $217.04 $219.69 $216.71 $219.16 $53.31 165,452
2019-05-14 $217.14 $219.39 $216.64 $218.58 $53.17 309,560
2019-05-13 $218.68 $219.10 $215.80 $216.51 $52.67 230,156
2019-05-10 $221.14 $223.41 $218.79 $222.70 $54.17 126,300
2019-05-09 $220.93 $222.47 $219.03 $221.99 $54.00 266,640
2019-05-08 $222.50 $224.00 $222.39 $222.65 $54.16 223,768
2019-05-07 $225.52 $226.13 $221.56 $222.93 $54.23 259,788
2019-05-06 $224.24 $227.98 $224.24 $227.47 $55.33 220,988
2019-05-03 $225.67 $227.85 $225.67 $227.85 $55.43 254,932
2019-05-02 $223.31 $224.73 $222.23 $224.60 $54.64 299,440
2019-05-01 $226.75 $226.83 $223.65 $223.65 $54.41 260,712
2019-04-30 $226.75 $226.98 $224.49 $226.22 $55.03 237,688
2019-04-29 $227.03 $227.35 $226.44 $226.65 $55.14 227,444
2019-04-26 $224.89 $227.13 $224.86 $226.87 $55.19 516,000
2019-04-25 $225.91 $225.91 $223.36 $224.72 $54.67 253,792
2019-04-24 $226.15 $227.75 $226.15 $226.77 $55.16 178,124
2019-04-23 $223.25 $226.18 $223.25 $225.67 $54.90 222,704
2019-04-22 $222.69 $223.04 $222.15 $222.90 $54.22 161,136
2019-04-18 $222.61 $223.37 $221.55 $223.16 $54.29 364,668
2019-04-17 $225.55 $225.55 $221.75 $222.18 $54.05 200,788
2019-04-16 $226.03 $226.18 $224.31 $224.72 $54.67 463,120
2019-04-15 $225.64 $225.84 $224.87 $225.44 $54.84 172,240
2019-04-12 $225.21 $225.65 $224.52 $225.42 $54.84 196,772
2019-04-11 $223.98 $224.34 $223.46 $224.10 $54.51 288,244
2019-04-10 $222.13 $223.87 $222.13 $223.60 $54.39 194,436
2019-04-09 $222.88 $223.13 $221.44 $221.69 $53.93 240,860
2019-04-08 $223.14 $223.70 $222.06 $223.62 $54.40 180,116
2019-04-05 $222.52 $223.81 $222.11 $223.53 $54.38 869,032
2019-04-04 $222.11 $222.69 $220.90 $222.05 $54.02 188,072
2019-04-03 $221.92 $222.74 $221.21 $221.74 $53.94 888,228
2019-04-02 $221.35 $221.35 $219.81 $220.63 $53.67 291,192
2019-04-01 $220.45 $221.55 $219.97 $221.48 $53.88 710,568
2019-03-29 $219.28 $219.56 $218.52 $219.10 $53.30 245,988
2019-03-28 $216.67 $218.21 $216.12 $218.06 $53.05 230,944
2019-03-27 $216.55 $217.24 $214.20 $216.05 $52.56 329,808
2019-03-26 $216.25 $217.24 $215.30 $216.63 $52.70 223,140
2019-03-25 $214.37 $215.82 $213.22 $214.89 $52.27 334,632
2019-03-22 $219.08 $219.23 $214.42 $214.43 $52.16 274,040
2019-03-21 $216.23 $220.78 $216.23 $220.32 $53.60 204,340
2019-03-20 $217.97 $218.96 $215.85 $216.92 $52.77 284,488
2019-03-19 $219.90 $220.35 $218.29 $218.82 $53.08 391,060
2019-03-18 $218.08 $219.41 $217.64 $219.11 $53.15 212,544
2019-03-15 $217.83 $219.07 $217.38 $217.70 $52.81 255,068
2019-03-14 $217.42 $217.89 $216.59 $217.38 $52.73 172,044
2019-03-13 $217.18 $218.36 $216.87 $217.41 $52.74 416,972
2019-03-12 $216.36 $216.92 $215.76 $216.46 $52.51 212,084
2019-03-11 $213.75 $216.13 $213.60 $216.13 $52.43 191,388
2019-03-08 $212.21 $213.30 $212.03 $213.13 $51.70 364,140
2019-03-07 $214.91 $215.00 $213.16 $213.67 $51.83 710,384
2019-03-06 $218.03 $218.03 $215.14 $215.15 $52.19 293,140
2019-03-05 $218.90 $218.90 $217.84 $217.96 $52.88 157,788
2019-03-04 $220.64 $220.87 $216.68 $218.67 $53.05 1,679,824
2019-03-01 $219.77 $220.45 $218.46 $220.07 $53.39 360,192
2019-02-28 $218.83 $219.53 $218.06 $218.31 $52.96 199,072
2019-02-27 $218.11 $219.40 $217.73 $219.06 $53.14 224,624
2019-02-26 $220.06 $220.40 $218.59 $218.69 $53.05 1,034,112
2019-02-25 $221.52 $221.85 $220.07 $220.43 $53.47 327,756
2019-02-22 $218.85 $220.54 $218.48 $220.34 $53.45 1,140,300
2019-02-21 $218.46 $218.76 $217.53 $218.28 $52.95 1,749,964
2019-02-20 $218.57 $219.07 $217.90 $218.79 $53.08 260,736
2019-02-19 $217.73 $219.02 $217.69 $218.43 $52.99 1,194,524
2019-02-15 $217.56 $218.89 $217.40 $218.89 $53.10 223,180
2019-02-14 $215.22 $217.27 $215.22 $216.39 $52.49 230,556
2019-02-13 $215.60 $216.60 $215.10 $216.25 $52.46 261,864
2019-02-12 $214.35 $215.20 $214.06 $214.98 $52.15 485,188
2019-02-11 $212.52 $213.39 $212.11 $213.24 $51.73 1,225,456
2019-02-08 $210.62 $211.94 $210.20 $211.90 $51.40 225,964
2019-02-07 $211.16 $211.91 $209.94 $211.54 $51.32 273,028
2019-02-06 $212.51 $212.98 $211.58 $212.47 $51.54 314,028
2019-02-05 $212.01 $212.82 $211.73 $212.75 $51.61 291,428
2019-02-04 $209.82 $211.74 $209.45 $211.74 $51.37 426,456
2019-02-01 $209.40 $209.99 $208.54 $209.50 $50.82 1,925,008
2019-01-31 $207.43 $209.48 $207.23 $208.79 $50.65 1,495,632
2019-01-30 $207.14 $208.30 $205.38 $207.58 $50.36 1,565,032
2019-01-29 $206.72 $207.11 $205.79 $206.47 $50.09 1,476,952
2019-01-28 $205.33 $206.72 $204.98 $206.56 $50.11 465,808
2019-01-25 $206.52 $207.58 $206.30 $207.12 $50.25 272,688
2019-01-24 $203.55 $205.22 $203.55 $204.97 $49.72 417,216
2019-01-23 $204.42 $205.18 $201.92 $203.60 $49.39 383,060
2019-01-22 $205.27 $205.56 $202.32 $203.49 $49.36 840,372
2019-01-18 $204.93 $206.82 $204.68 $206.45 $50.08 535,932
2019-01-17 $201.09 $204.51 $201.09 $203.84 $49.45 553,344
2019-01-16 $200.94 $202.50 $200.94 $201.78 $48.95 331,188
2019-01-15 $199.14 $200.85 $199.11 $200.68 $48.68 1,218,004
2019-01-14 $199.10 $199.98 $198.63 $198.88 $48.25 444,576
2019-01-11 $199.73 $200.69 $199.28 $200.50 $48.64 412,224
2019-01-10 $198.03 $200.63 $197.70 $200.55 $48.65 324,808
2019-01-09 $198.19 $199.82 $197.91 $199.17 $48.32 680,168
2019-01-08 $195.61 $197.59 $194.67 $197.44 $47.90 968,240
2019-01-07 $192.09 $195.22 $191.69 $194.01 $47.07 629,884
2019-01-04 $188.33 $192.50 $188.33 $191.69 $46.50 464,360
2019-01-03 $188.75 $189.02 $185.50 $185.91 $45.10 384,292
2019-01-02 $188.53 $190.38 $187.63 $189.52 $45.98 1,039,404
2018-12-31 $190.00 $191.23 $188.53 $191.23 $46.39 1,605,860
2018-12-28 $189.68 $191.40 $188.00 $188.94 $45.84 1,932,056
2018-12-27 $186.19 $189.31 $182.95 $189.31 $45.92 1,234,684
2018-12-26 $180.55 $188.07 $179.75 $188.01 $45.61 1,174,444
2018-12-24 $184.01 $184.17 $179.85 $179.90 $43.64 985,324
2018-12-21 $190.08 $191.61 $184.78 $185.09 $44.90 1,877,000
2018-12-20 $191.09 $192.31 $186.84 $189.21 $45.90 1,380,736
2018-12-19 $195.18 $197.19 $190.78 $191.63 $46.49 896,992
2018-12-18 $196.43 $197.76 $194.33 $195.18 $47.35 2,714,360
2018-12-17 $198.38 $199.27 $194.04 $194.78 $47.25 1,034,396
2018-12-14 $201.03 $202.48 $199.08 $199.66 $48.31 697,888
2018-12-13 $205.20 $205.77 $202.24 $202.52 $49.00 759,264
2018-12-12 $205.05 $206.96 $204.59 $204.62 $49.51 577,672
2018-12-11 $205.79 $206.86 $201.91 $202.61 $49.02 691,528
2018-12-10 $203.99 $204.63 $200.44 $203.36 $49.20 648,124
2018-12-07 $208.93 $209.73 $203.11 $204.04 $49.37 535,908
2018-12-06 $206.94 $209.26 $203.76 $209.15 $50.60 736,612
2018-12-04 $218.01 $218.23 $209.85 $209.85 $50.77 594,340
2018-12-03 $220.25 $220.28 $216.26 $218.42 $52.84 367,164
2018-11-30 $214.19 $216.56 $214.04 $216.14 $52.29 274,048
2018-11-29 $214.12 $215.98 $213.01 $214.50 $51.90 320,880
2018-11-28 $210.66 $214.73 $209.29 $214.66 $51.94 369,540
2018-11-27 $210.66 $211.08 $209.52 $210.04 $50.82 221,964
2018-11-26 $210.62 $212.00 $210.09 $211.53 $51.18 270,620
2018-11-23 $207.27 $210.27 $207.27 $208.77 $50.51 199,016
2018-11-21 $207.14 $210.17 $207.09 $208.54 $50.45 434,876
2018-11-20 $206.74 $208.44 $204.86 $206.08 $49.86 1,121,256
2018-11-19 $212.90 $213.18 $208.60 $209.22 $50.62 306,500
2018-11-16 $211.55 $214.04 $211.33 $213.31 $51.61 359,408
2018-11-15 $208.87 $213.07 $208.11 $212.64 $51.45 1,338,728
2018-11-14 $212.75 $213.50 $209.04 $210.15 $50.84 498,428
2018-11-13 $211.60 $213.68 $210.55 $211.05 $51.06 367,688
2018-11-12 $214.42 $214.42 $210.62 $210.87 $51.02 260,768
2018-11-09 $216.46 $216.73 $213.35 $214.75 $51.96 266,280
2018-11-08 $217.46 $218.63 $216.72 $217.66 $52.66 687,456
2018-11-07 $216.39 $218.34 $215.37 $218.23 $52.80 372,060
2018-11-06 $213.73 $215.35 $213.57 $215.22 $52.07 310,372
2018-11-05 $213.97 $215.00 $212.47 $213.80 $51.73 294,940
2018-11-02 $214.64 $215.59 $212.04 $213.95 $51.76 366,956
2018-11-01 $210.02 $213.96 $209.69 $213.59 $51.68 627,968
2018-10-31 $209.66 $211.00 $208.89 $209.09 $50.59 365,760
2018-10-30 $204.32 $208.15 $203.94 $207.97 $50.32 1,352,324
2018-10-29 $208.31 $209.80 $201.91 $204.22 $49.41 1,021,012
2018-10-26 $205.81 $208.17 $202.68 $205.64 $49.75 752,460
2018-10-25 $205.64 $209.12 $205.50 $207.80 $50.28 398,612
2018-10-24 $210.72 $211.56 $204.30 $204.50 $49.48 384,400
2018-10-23 $209.97 $212.17 $207.10 $210.82 $51.01 341,364
2018-10-22 $213.73 $214.35 $212.17 $212.68 $51.46 431,560
2018-10-19 $215.94 $216.69 $212.85 $213.38 $51.63 858,512
2018-10-18 $218.24 $218.36 $214.69 $215.39 $52.11 695,536
2018-10-17 $219.05 $219.57 $216.71 $218.88 $52.96 235,188
2018-10-16 $215.18 $219.52 $214.74 $219.34 $53.07 844,764
2018-10-15 $213.31 $215.71 $213.06 $214.08 $51.79 271,512
2018-10-12 $215.04 $215.54 $210.98 $213.74 $51.71 518,728
2018-10-11 $215.29 $217.05 $212.34 $212.34 $51.37 894,152
2018-10-10 $222.07 $222.07 $216.30 $216.48 $52.38 471,160
2018-10-09 $223.04 $224.43 $222.52 $222.52 $53.84 271,712
2018-10-08 $224.63 $225.01 $222.63 $224.32 $54.27 239,156
2018-10-05 $227.72 $227.72 $223.72 $225.24 $54.49 404,452
2018-10-04 $230.00 $230.16 $226.70 $227.50 $55.04 331,904
2018-10-03 $230.96 $231.65 $230.00 $230.60 $55.79 274,916
2018-10-02 $231.09 $231.46 $229.61 $229.95 $55.63 623,976
2018-10-01 $234.03 $234.60 $230.43 $231.00 $55.89 468,104
2018-09-28 $231.83 $233.61 $231.83 $232.94 $56.36 247,432
2018-09-27 $232.50 $233.29 $232.04 $232.50 $56.25 310,660
2018-09-26 $234.11 $234.47 $232.10 $232.30 $56.20 184,028
2018-09-25 $234.93 $235.25 $234.32 $234.56 $56.59 434,788
2018-09-24 $235.03 $235.05 $233.52 $234.69 $56.62 327,044
2018-09-21 $236.75 $237.41 $235.35 $235.35 $56.78 475,940
2018-09-20 $235.29 $236.44 $235.03 $236.40 $57.03 207,132
2018-09-19 $235.98 $236.57 $234.13 $234.64 $56.61 267,072
2018-09-18 $235.28 $236.48 $234.64 $236.08 $56.95 215,436
2018-09-17 $237.78 $238.06 $234.86 $234.93 $56.68 268,320
2018-09-14 $237.12 $238.39 $237.01 $237.87 $57.38 271,444
2018-09-13 $237.47 $237.70 $236.45 $237.01 $57.18 256,416
2018-09-12 $236.32 $236.56 $234.57 $236.38 $57.03 160,268
2018-09-11 $236.00 $236.85 $235.04 $236.38 $57.03 258,528
2018-09-10 $236.28 $236.85 $235.86 $236.26 $57.00 186,464
2018-09-07 $235.12 $236.66 $234.73 $235.47 $56.81 164,760
2018-09-06 $235.80 $236.48 $234.87 $235.51 $56.82 190,252
2018-09-05 $236.19 $236.25 $233.98 $235.72 $56.87 283,072
2018-09-04 $236.24 $236.75 $235.00 $236.53 $57.06 232,300
2018-08-31 $235.15 $236.78 $235.15 $236.55 $57.07 174,296
2018-08-30 $236.12 $236.55 $235.26 $235.55 $56.82 220,000
2018-08-29 $236.24 $236.88 $235.23 $236.67 $57.10 186,372
2018-08-28 $236.02 $236.46 $235.00 $235.91 $56.91 299,092
2018-08-27 $235.04 $236.37 $235.04 $235.73 $56.87 206,292
2018-08-24 $233.58 $234.56 $233.50 $234.29 $56.52 186,532
2018-08-23 $233.70 $234.14 $232.77 $233.16 $56.25 169,044
2018-08-22 $233.66 $234.13 $233.42 $233.90 $56.43 200,184
2018-08-21 $232.33 $234.43 $232.21 $233.78 $56.40 266,292
2018-08-20 $231.98 $232.59 $231.15 $232.14 $56.00 303,832
2018-08-17 $230.17 $231.59 $229.58 $231.37 $55.82 129,164
2018-08-16 $229.86 $231.79 $229.86 $230.47 $55.60 127,112
2018-08-15 $229.78 $230.00 $227.17 $228.96 $55.24 219,684
2018-08-14 $229.28 $231.56 $229.28 $230.70 $55.65 540,356
2018-08-13 $229.95 $230.61 $228.12 $228.78 $55.19 178,384
2018-08-10 $230.02 $231.09 $229.69 $229.88 $55.46 235,364
2018-08-09 $231.67 $232.46 $231.03 $231.17 $55.77 347,828
2018-08-08 $231.89 $231.89 $230.75 $231.39 $55.82 203,740
2018-08-07 $231.85 $232.76 $231.80 $232.06 $55.98 382,792
2018-08-06 $230.20 $231.36 $229.79 $231.23 $55.78 184,664
2018-08-03 $226.51 $230.76 $226.51 $230.23 $55.54 323,588
2018-08-02 $226.51 $230.10 $226.51 $229.89 $55.46 534,064
2018-08-01 $228.12 $228.31 $227.00 $227.39 $54.86 841,512
2018-07-31 $226.08 $228.62 $225.99 $227.88 $54.97 642,652
2018-07-30 $227.42 $227.48 $225.16 $225.26 $54.34 377,812
2018-07-27 $230.39 $230.50 $226.26 $227.47 $54.88 910,200
2018-07-26 $229.74 $230.96 $229.12 $230.20 $55.53 444,536
2018-07-25 $228.33 $229.42 $227.44 $229.36 $55.33 950,640
2018-07-24 $231.49 $231.72 $227.64 $228.43 $55.11 1,162,560
2018-07-23 $230.94 $231.17 $229.86 $230.82 $55.68 265,468
2018-07-20 $232.32 $232.46 $230.95 $231.00 $55.73 943,856
2018-07-19 $231.29 $233.15 $230.87 $232.66 $56.13 279,404
2018-07-18 $231.15 $232.05 $230.47 $232.03 $55.98 273,324
2018-07-17 $229.36 $231.56 $229.36 $231.14 $55.76 502,684
2018-07-16 $231.12 $231.12 $229.12 $229.59 $55.39 279,188
2018-07-13 $230.72 $231.90 $230.67 $230.76 $55.67 364,504
2018-07-12 $230.43 $231.02 $229.34 $230.79 $55.68 230,696
2018-07-11 $230.03 $230.80 $229.36 $229.46 $55.36 734,136
2018-07-10 $231.89 $232.21 $230.40 $231.25 $55.79 301,084
2018-07-09 $230.28 $231.46 $230.14 $231.46 $55.84 525,452
2018-07-06 $227.49 $229.68 $227.49 $229.24 $55.30 391,552
2018-07-05 $226.50 $227.64 $225.32 $227.55 $54.89 848,984
2018-07-03 $225.69 $226.99 $225.25 $225.51 $54.40 416,348
2018-07-02 $223.30 $225.36 $223.09 $225.16 $54.32 2,708,556
2018-06-29 $225.46 $226.65 $224.78 $224.78 $54.23 233,796
2018-06-28 $222.91 $224.84 $221.99 $224.39 $54.13 522,244
2018-06-27 $226.46 $227.03 $223.08 $223.08 $53.82 357,668
2018-06-26 $226.32 $227.14 $225.61 $226.23 $54.58 690,396
2018-06-25 $229.25 $229.25 $225.60 $226.43 $54.50 422,940
2018-06-22 $231.89 $231.93 $230.21 $230.24 $55.42 457,092
2018-06-21 $232.23 $232.56 $230.42 $230.93 $55.58 251,088
2018-06-20 $232.11 $232.73 $231.53 $232.37 $55.93 336,028
2018-06-19 $230.19 $231.38 $228.78 $231.37 $55.69 458,944
2018-06-18 $230.91 $232.28 $230.43 $232.02 $55.85 381,968
2018-06-15 $231.50 $232.20 $230.51 $231.96 $55.83 239,920
2018-06-14 $231.77 $232.23 $230.76 $232.23 $55.90 217,492
2018-06-13 $233.07 $233.09 $231.06 $231.06 $55.61 820,956
2018-06-12 $232.19 $233.01 $231.79 $232.60 $55.99 2,441,840
2018-06-11 $232.53 $232.85 $231.96 $232.05 $55.85 572,180
2018-06-08 $230.35 $232.32 $230.35 $232.12 $55.87 811,056
2018-06-07 $231.45 $231.74 $229.35 $230.64 $55.51 560,652
2018-06-06 $229.14 $231.01 $228.65 $231.01 $55.60 337,740
2018-06-05 $227.80 $229.15 $227.80 $228.81 $55.07 337,136
2018-06-04 $226.78 $227.98 $226.40 $227.98 $54.87 389,188
2018-06-01 $225.84 $226.85 $225.62 $226.16 $54.44 367,284
2018-05-31 $226.96 $227.34 $224.42 $224.51 $54.04 361,592
2018-05-30 $225.45 $227.59 $225.45 $227.02 $54.64 999,072
2018-05-29 $224.00 $225.41 $222.93 $224.37 $54.00 567,552
2018-05-25 $225.15 $226.17 $224.97 $225.28 $54.22 1,594,908
2018-05-24 $224.99 $225.88 $223.83 $225.61 $54.30 1,335,828
2018-05-23 $224.04 $225.32 $223.99 $225.30 $54.23 567,268
2018-05-22 $226.76 $226.91 $224.71 $224.76 $54.10 492,092
2018-05-21 $225.72 $226.93 $225.72 $226.67 $54.56 497,916
2018-05-18 $224.67 $225.32 $224.50 $224.60 $54.06 144,224
2018-05-17 $224.43 $225.41 $224.00 $224.76 $54.10 684,888
2018-05-16 $223.04 $225.21 $223.04 $224.55 $54.05 178,460
2018-05-15 $222.89 $223.43 $222.21 $222.83 $53.63 208,520
2018-05-14 $224.70 $225.25 $223.47 $223.67 $53.84 248,484
2018-05-11 $224.01 $224.68 $223.52 $224.19 $53.96 159,392
2018-05-10 $222.87 $224.63 $222.55 $223.90 $53.89 301,580
2018-05-09 $221.58 $222.74 $220.76 $222.27 $53.50 928,004
2018-05-08 $220.38 $221.79 $220.38 $221.22 $53.25 467,756
2018-05-07 $219.93 $221.43 $219.52 $220.64 $53.11 626,040
2018-05-04 $215.82 $220.22 $215.32 $219.28 $52.78 266,192
2018-05-03 $215.58 $216.87 $213.55 $216.41 $52.09 399,672
2018-05-02 $216.48 $217.83 $216.09 $216.12 $52.02 270,924
2018-05-01 $214.90 $217.13 $214.06 $216.96 $52.22 314,984
2018-04-30 $218.53 $219.24 $215.67 $215.67 $51.91 233,140
2018-04-27 $218.44 $218.64 $216.88 $217.96 $52.46 213,648
2018-04-26 $218.08 $219.01 $217.10 $218.29 $52.54 365,368
2018-04-25 $217.14 $218.10 $215.95 $217.28 $52.30 716,528
2018-04-24 $220.58 $221.33 $215.81 $217.54 $52.36 635,300
2018-04-23 $220.55 $221.32 $219.17 $219.66 $52.87 192,752
2018-04-20 $221.08 $221.47 $219.52 $220.07 $52.97 354,968
2018-04-19 $222.46 $222.75 $220.41 $221.50 $53.31 1,392,748
2018-04-18 $223.41 $223.94 $222.56 $222.90 $53.65 583,284
2018-04-17 $221.59 $223.31 $221.32 $222.76 $53.62 1,287,984
2018-04-16 $219.40 $220.80 $218.73 $220.36 $53.04 379,880
2018-04-13 $220.19 $220.19 $217.53 $218.29 $52.54 229,216
2018-04-12 $218.89 $219.95 $218.64 $219.14 $52.75 257,872
2018-04-11 $217.60 $219.17 $217.07 $217.97 $52.46 315,460
2018-04-10 $217.93 $219.37 $217.10 $218.64 $52.63 312,224
2018-04-09 $216.43 $218.19 $215.22 $215.32 $51.83 248,864
2018-04-06 $217.72 $219.00 $213.64 $215.11 $51.78 347,216
2018-04-05 $219.14 $220.26 $218.39 $219.31 $52.79 543,896
2018-04-04 $213.00 $218.43 $212.84 $218.03 $52.48 1,250,100
2018-04-03 $214.11 $216.44 $213.27 $215.87 $51.96 1,145,200
2018-04-02 $217.65 $218.42 $211.47 $213.00 $51.27 2,571,412
2018-03-29 $216.08 $219.69 $215.67 $218.33 $52.55 227,336
2018-03-28 $216.08 $216.74 $214.30 $215.11 $51.78 442,400
2018-03-27 $220.27 $220.28 $214.78 $215.63 $51.90 532,440
2018-03-26 $216.72 $219.42 $215.52 $219.39 $52.81 419,520
2018-03-23 $218.64 $219.14 $214.25 $214.32 $51.59 310,032
2018-03-22 $222.49 $223.06 $218.49 $218.59 $52.61 249,336
2018-03-21 $224.51 $226.02 $224.12 $224.55 $53.94 160,672
2018-03-20 $223.91 $224.76 $223.71 $224.18 $53.85 191,396
2018-03-19 $224.47 $224.48 $221.71 $223.48 $53.68 220,200
2018-03-16 $224.24 $225.87 $224.21 $225.25 $54.10 170,112
2018-03-15 $224.94 $225.46 $223.58 $224.07 $53.82 177,472
2018-03-14 $226.59 $226.59 $224.23 $224.74 $53.98 257,884
2018-03-13 $228.09 $228.35 $225.37 $225.84 $54.25 215,832
2018-03-12 $227.23 $227.76 $226.60 $227.17 $54.57 412,832
2018-03-09 $224.35 $227.04 $224.10 $227.04 $54.53 328,676
2018-03-08 $223.37 $223.56 $221.65 $222.94 $53.55 362,984
2018-03-07 $220.14 $223.17 $220.14 $222.98 $53.56 229,864
2018-03-06 $220.21 $222.17 $219.13 $222.17 $53.37 281,672
2018-03-05 $216.56 $220.00 $216.30 $219.42 $52.70 226,956
2018-03-02 $213.85 $217.90 $213.29 $217.48 $52.24 360,956
2018-03-01 $216.28 $217.84 $213.50 $215.20 $51.69 612,640
2018-02-28 $219.39 $220.04 $216.39 $216.39 $51.98 247,476
2018-02-27 $221.95 $222.38 $218.55 $218.55 $52.50 280,928
2018-02-26 $221.34 $222.06 $219.87 $222.00 $53.32 334,324
2018-02-23 $219.24 $220.52 $218.16 $220.47 $52.96 259,780
2018-02-22 $219.57 $220.07 $217.75 $217.97 $52.36 245,748
2018-02-21 $219.32 $222.06 $218.86 $218.88 $52.57 225,964
2018-02-20 $219.22 $220.84 $218.55 $218.90 $52.58 301,680
2018-02-16 $219.47 $221.08 $219.29 $220.01 $52.85 744,976
2018-02-15 $219.01 $220.13 $216.85 $220.13 $52.88 338,028
2018-02-14 $211.89 $217.73 $211.79 $217.43 $52.23 411,260
2018-02-13 $211.06 $213.28 $210.70 $213.28 $51.23 564,496
2018-02-12 $210.76 $213.43 $209.48 $212.30 $50.99 393,440
2018-02-09 $209.37 $211.36 $204.16 $210.08 $50.46 704,576
2018-02-08 $215.50 $215.50 $207.43 $207.43 $49.82 442,796
2018-02-07 $214.93 $217.04 $214.00 $215.25 $51.70 667,004
2018-02-06 $209.28 $216.06 $206.54 $215.10 $51.67 2,492,048
2018-02-05 $219.84 $221.44 $213.24 $213.36 $51.25 644,404
2018-02-02 $224.56 $224.56 $221.60 $221.70 $53.25 570,784
2018-02-01 $224.64 $226.36 $224.33 $225.85 $54.25 459,632
2018-01-31 $226.72 $227.55 $224.55 $225.14 $54.08 291,288
2018-01-30 $226.46 $226.86 $225.34 $225.59 $54.19 563,236
2018-01-29 $229.44 $229.77 $227.97 $228.10 $54.79 349,912
2018-01-26 $229.34 $229.91 $227.90 $229.90 $55.22 387,728
2018-01-25 $229.88 $229.88 $227.69 $228.77 $54.95 491,928
2018-01-24 $230.14 $230.66 $227.90 $228.87 $54.97 394,148
2018-01-23 $228.87 $229.66 $228.33 $229.50 $55.13 577,276
2018-01-22 $228.16 $228.92 $227.48 $228.92 $54.99 433,416
2018-01-19 $225.27 $227.55 $225.27 $227.55 $54.66 546,592
2018-01-18 $225.15 $225.76 $224.71 $224.97 $54.04 635,964
2018-01-17 $224.14 $225.93 $223.87 $225.40 $54.14 319,896
2018-01-16 $225.54 $226.12 $222.92 $223.29 $53.63 532,100
2018-01-12 $224.24 $224.92 $223.80 $224.78 $53.99 966,248
2018-01-11 $221.37 $223.97 $221.29 $223.90 $53.78 341,688
2018-01-10 $221.75 $221.75 $220.53 $220.99 $53.08 333,884
2018-01-09 $222.80 $223.20 $222.21 $222.30 $53.40 465,372
2018-01-08 $221.24 $222.42 $220.50 $222.13 $53.36 1,313,076
2018-01-05 $220.45 $221.26 $220.33 $221.19 $53.13 671,020
2018-01-04 $219.89 $220.69 $219.73 $219.73 $52.78 996,800
2018-01-03 $218.17 $219.22 $217.86 $218.86 $52.57 1,589,872
2018-01-02 $216.93 $218.12 $216.27 $218.12 $52.39 4,028,904
2017-12-29 $218.02 $218.02 $215.82 $215.83 $51.84 455,192
2017-12-28 $216.78 $217.24 $216.00 $217.23 $52.18 1,131,048
2017-12-27 $216.27 $217.05 $216.27 $216.41 $51.98 214,356
2017-12-26 $216.41 $216.63 $215.91 $216.26 $51.95 281,100
2017-12-22 $216.37 $216.71 $215.79 $216.44 $51.99 323,704
2017-12-21 $216.90 $217.20 $216.36 $216.62 $52.03 265,452
2017-12-20 $217.07 $217.12 $215.60 $216.33 $51.96 237,980
2017-12-19 $217.27 $217.71 $216.08 $216.23 $51.94 209,972
2017-12-18 $217.26 $218.28 $217.26 $217.69 $52.12 330,116
2017-12-15 $214.72 $217.33 $214.72 $216.00 $51.71 1,951,320
2017-12-14 $215.69 $216.02 $213.77 $213.94 $51.22 183,976
2017-12-13 $215.27 $216.41 $214.87 $215.21 $51.52 264,356
2017-12-12 $215.52 $215.94 $214.95 $215.03 $51.48 146,896
2017-12-11 $215.33 $216.10 $215.08 $215.40 $51.57 731,812
2017-12-08 $215.88 $216.21 $215.25 $215.73 $51.65 197,792
2017-12-07 $213.52 $215.25 $213.52 $214.93 $51.46 236,804
2017-12-06 $213.81 $214.38 $213.30 $213.31 $51.07 1,181,944
2017-12-05 $215.38 $216.07 $214.10 $214.10 $51.26 227,100
2017-12-04 $218.24 $218.64 $215.49 $215.49 $51.59 242,088
2017-12-01 $216.98 $216.98 $212.22 $216.28 $51.78 252,544
2017-11-30 $216.30 $217.75 $215.92 $216.89 $51.93 252,868
2017-11-29 $215.48 $216.28 $214.79 $215.25 $51.53 282,168
2017-11-28 $213.03 $215.11 $212.94 $215.08 $51.49 241,956
2017-11-27 $213.67 $213.67 $212.54 $212.56 $50.89 1,173,692
2017-11-24 $213.58 $213.58 $213.02 $213.23 $51.05 868,716
2017-11-22 $213.19 $213.49 $212.77 $212.92 $50.98 831,684
2017-11-21 $212.37 $213.07 $212.13 $212.95 $50.98 320,196
2017-11-20 $211.01 $211.53 $210.57 $211.53 $50.64 930,804
2017-11-17 $209.65 $210.94 $209.63 $210.47 $50.39 1,969,044
2017-11-16 $208.79 $210.61 $208.66 $210.08 $50.30 371,056
2017-11-15 $207.99 $208.55 $206.63 $207.94 $49.78 1,128,224
2017-11-14 $208.42 $208.98 $208.34 $208.79 $49.99 127,244
2017-11-13 $207.82 $209.02 $207.55 $208.86 $50.00 370,940
2017-11-10 $208.25 $208.86 $207.93 $208.44 $49.90 365,248
2017-11-09 $208.81 $209.39 $207.09 $208.58 $49.94 247,336
2017-11-08 $209.44 $210.29 $209.07 $210.19 $50.32 240,468
2017-11-07 $210.47 $210.47 $208.50 $209.19 $50.08 1,944,320
2017-11-06 $209.71 $210.63 $209.66 $210.48 $50.39 2,562,024
2017-11-03 $208.80 $209.74 $208.63 $209.74 $50.22 2,730,496
2017-11-02 $208.34 $209.57 $208.34 $208.98 $50.03 383,716
2017-11-01 $210.48 $210.48 $207.82 $208.49 $49.92 473,788
2017-10-31 $208.46 $209.60 $208.19 $209.13 $50.07 224,368
2017-10-30 $208.93 $208.99 $207.50 $207.88 $49.77 247,720
2017-10-27 $208.45 $209.52 $207.79 $209.50 $50.16 248,640
2017-10-26 $207.48 $208.46 $206.87 $208.34 $49.88 246,528
2017-10-25 $207.47 $207.64 $205.29 $206.76 $49.50 230,728
2017-10-24 $207.52 $208.28 $207.52 $207.91 $49.78 265,188
2017-10-23 $208.19 $208.40 $207.16 $207.23 $49.61 534,264
2017-10-20 $207.68 $208.19 $207.56 $208.05 $49.81 214,284
2017-10-19 $205.65 $206.63 $204.89 $206.61 $49.47 357,024
2017-10-18 $206.24 $206.87 $206.00 $206.50 $49.44 202,876
2017-10-17 $205.87 $206.42 $205.61 $205.71 $49.25 203,480
2017-10-16 $205.99 $206.43 $205.87 $206.06 $49.33 293,780
2017-10-13 $206.26 $206.48 $205.60 $205.87 $49.29 236,784
2017-10-12 $205.26 $206.23 $205.22 $206.01 $49.32 292,252
2017-10-11 $205.80 $205.88 $205.40 $205.85 $49.28 301,696
2017-10-10 $205.88 $206.15 $205.16 $205.55 $49.21 269,060
2017-10-09 $205.84 $206.00 $204.86 $205.14 $49.11 227,460
2017-10-06 $204.86 $205.67 $204.74 $205.67 $49.24 319,036
2017-10-05 $204.90 $205.51 $204.73 $205.33 $49.16 320,012
2017-10-04 $204.40 $204.77 $204.01 $204.68 $49.00 717,128
2017-10-03 $203.94 $204.51 $203.54 $204.49 $48.96 577,804
2017-10-02 $202.29 $203.82 $202.23 $203.78 $48.79 2,568,224
2017-09-29 $201.87 $202.73 $201.81 $202.36 $48.45 316,996
2017-09-28 $201.45 $201.95 $200.73 $201.88 $48.33 746,044
2017-09-27 $200.52 $201.99 $199.82 $201.69 $48.29 236,996
2017-09-26 $199.88 $200.15 $199.60 $199.70 $47.81 181,332
2017-09-25 $200.03 $200.42 $199.20 $199.98 $47.77 196,612
2017-09-22 $199.48 $200.40 $199.39 $200.26 $47.83 253,988
2017-09-21 $199.94 $199.94 $199.49 $199.66 $47.69 145,500
2017-09-20 $199.60 $199.96 $199.22 $199.94 $47.76 252,792
2017-09-19 $199.75 $199.75 $199.24 $199.31 $47.61 192,060
2017-09-18 $198.80 $199.69 $198.80 $199.42 $47.63 188,072
2017-09-15 $197.57 $198.55 $197.57 $198.55 $47.43 138,728
2017-09-14 $197.51 $198.03 $197.22 $197.75 $47.23 167,664
2017-09-13 $198.23 $198.23 $197.69 $197.77 $47.24 343,312
2017-09-12 $197.42 $198.23 $197.27 $198.23 $47.35 191,000
2017-09-11 $196.49 $197.26 $196.36 $197.15 $47.09 230,128
2017-09-08 $194.35 $195.42 $193.95 $194.99 $46.58 343,364
2017-09-07 $195.37 $195.51 $194.13 $194.64 $46.49 205,780
2017-09-06 $195.75 $195.82 $194.68 $195.10 $46.60 158,744
2017-09-05 $196.71 $197.07 $194.17 $195.04 $46.59 329,888
2017-09-01 $196.58 $197.07 $196.54 $196.70 $46.98 263,356
2017-08-31 $194.80 $196.16 $194.60 $196.13 $46.85 192,416
2017-08-30 $192.66 $194.30 $192.48 $194.14 $46.37 214,008
2017-08-29 $191.73 $192.95 $191.73 $192.77 $46.05 187,720
2017-08-28 $193.47 $193.50 $192.51 $193.04 $46.11 215,180
2017-08-25 $193.14 $193.53 $192.83 $193.03 $46.11 253,068
2017-08-24 $193.33 $193.52 $192.44 $192.47 $45.97 208,220
2017-08-23 $192.37 $193.24 $192.28 $192.72 $46.03 213,476
2017-08-22 $192.15 $193.47 $191.90 $193.35 $46.18 353,908
2017-08-21 $191.45 $191.88 $190.88 $191.72 $45.79 606,500
2017-08-18 $191.72 $192.50 $191.13 $191.65 $45.78 225,548
2017-08-17 $194.98 $195.45 $192.15 $192.15 $45.90 588,952
2017-08-16 $195.23 $196.14 $195.21 $195.43 $46.68 377,784
2017-08-15 $195.92 $196.05 $194.75 $194.75 $46.52 188,192
2017-08-14 $194.51 $196.03 $194.51 $195.87 $46.79 387,880
2017-08-11 $192.62 $193.62 $192.28 $193.39 $46.19 297,196
2017-08-10 $195.30 $195.39 $192.71 $192.75 $46.04 367,828
2017-08-09 $196.13 $196.29 $195.40 $195.96 $46.81 514,232
2017-08-08 $197.42 $198.52 $196.67 $197.02 $47.06 199,168
2017-08-07 $197.38 $198.06 $196.97 $197.45 $47.16 221,872
2017-08-04 $197.25 $197.40 $196.99 $197.17 $47.10 142,652
2017-08-03 $197.54 $197.59 $196.66 $196.87 $47.02 239,496
2017-08-02 $198.44 $198.50 $196.34 $197.14 $47.09 209,088
2017-08-01 $198.99 $199.24 $198.40 $198.83 $47.49 737,536
2017-07-31 $199.01 $199.01 $197.87 $198.13 $47.33 267,552
2017-07-28 $199.22 $199.22 $198.34 $198.60 $47.44 368,180
2017-07-27 $200.75 $200.76 $198.49 $199.63 $47.68 308,828
2017-07-26 $202.04 $202.04 $200.37 $200.52 $47.90 682,716
2017-07-25 $201.31 $202.04 $200.74 $201.75 $48.19 406,148
2017-07-24 $199.70 $200.65 $199.67 $200.52 $47.90 448,808
2017-07-21 $200.03 $200.15 $199.12 $199.73 $47.71 205,652
2017-07-20 $200.83 $200.83 $199.93 $200.32 $47.85 898,716
2017-07-19 $199.20 $200.81 $199.15 $200.81 $47.97 404,948
2017-07-18 $198.96 $199.13 $198.28 $198.90 $47.51 246,372
2017-07-17 $199.05 $199.71 $198.56 $199.34 $47.61 213,100
2017-07-14 $198.35 $199.75 $198.35 $199.18 $47.58 705,588
2017-07-13 $198.68 $198.68 $197.34 $198.38 $47.39 337,004
2017-07-12 $198.12 $199.27 $197.99 $198.55 $47.43 601,072
2017-07-11 $196.64 $197.27 $195.75 $197.07 $47.07 277,060
2017-07-10 $196.82 $197.42 $196.48 $196.64 $46.97 350,112
2017-07-07 $195.55 $197.28 $195.54 $197.10 $47.08 671,852
2017-07-06 $196.60 $196.75 $194.92 $195.14 $46.61 806,016
2017-07-05 $197.41 $197.82 $196.88 $197.49 $47.17 1,518,880
2017-07-03 $197.34 $198.35 $197.16 $197.62 $47.20 1,443,864
2017-06-30 $196.61 $197.35 $196.27 $196.62 $46.96 209,040
2017-06-29 $198.03 $198.08 $194.74 $196.28 $46.88 356,672
2017-06-28 $196.60 $198.18 $196.60 $197.77 $47.24 257,260
2017-06-27 $197.34 $197.63 $195.63 $195.64 $46.73 232,072
2017-06-26 $198.37 $198.70 $197.25 $197.98 $47.18 514,728
2017-06-23 $197.07 $198.14 $196.76 $197.64 $47.10 496,136
2017-06-22 $196.61 $197.25 $195.82 $196.94 $46.93 375,060
2017-06-21 $198.01 $198.15 $196.37 $196.72 $46.88 307,180
2017-06-20 $199.22 $199.23 $197.55 $197.64 $47.10 242,996
2017-06-19 $198.90 $199.82 $198.81 $199.67 $47.58 206,192
2017-06-16 $198.00 $198.23 $197.19 $198.22 $47.24 138,312
2017-06-15 $197.44 $198.20 $197.03 $198.15 $47.22 192,276
2017-06-14 $199.90 $199.90 $198.25 $199.01 $47.43 247,256
2017-06-13 $198.78 $199.69 $198.66 $199.64 $47.58 212,584
2017-06-12 $198.29 $198.57 $197.14 $198.28 $47.25 293,424
2017-06-09 $198.89 $200.23 $197.26 $198.45 $47.29 415,760
2017-06-08 $197.13 $198.95 $196.71 $198.62 $47.33 175,748
2017-06-07 $197.18 $197.51 $196.64 $197.12 $46.98 192,916
2017-06-06 $196.92 $197.64 $196.26 $196.84 $46.91 315,080
2017-06-05 $198.21 $198.50 $197.47 $197.55 $47.08 469,672
2017-06-02 $197.84 $199.00 $197.50 $198.22 $47.24 424,000
2017-06-01 $195.40 $197.53 $195.00 $197.53 $47.07 406,428
2017-05-31 $195.23 $195.23 $193.25 $194.79 $46.42 323,116
2017-05-30 $195.20 $195.64 $194.49 $194.84 $46.43 216,968
2017-05-26 $195.54 $195.79 $195.08 $195.49 $46.59 297,024
2017-05-25 $195.68 $196.40 $195.50 $195.83 $46.67 367,364
2017-05-24 $194.38 $195.19 $194.38 $195.05 $46.48 192,120
2017-05-23 $194.50 $194.75 $193.31 $194.23 $46.29 471,412
2017-05-22 $193.49 $194.20 $193.45 $194.01 $46.24 362,384
2017-05-19 $191.59 $193.74 $191.59 $193.05 $46.01 324,888
2017-05-18 $190.51 $191.74 $189.87 $191.11 $45.54 663,952
2017-05-17 $192.60 $193.18 $190.77 $190.85 $45.48 359,872
2017-05-16 $194.99 $195.17 $193.65 $194.77 $46.42 690,432
2017-05-15 $194.02 $195.50 $194.02 $194.99 $46.47 310,096
2017-05-12 $193.89 $194.08 $193.02 $193.55 $46.13 257,360
2017-05-11 $194.75 $194.75 $192.79 $194.28 $46.30 267,440
2017-05-10 $194.00 $195.50 $193.78 $195.40 $46.57 588,996
2017-05-09 $194.45 $194.59 $193.48 $193.94 $46.22 582,236
2017-05-08 $195.13 $195.36 $193.61 $194.32 $46.31 317,976
2017-05-05 $194.50 $195.26 $193.76 $195.26 $46.53 297,336
2017-05-04 $193.99 $194.09 $192.67 $193.77 $46.18 313,228
2017-05-03 $194.12 $194.43 $193.00 $193.83 $46.19 291,444
2017-05-02 $195.05 $195.41 $194.14 $194.61 $46.38 476,340
2017-05-01 $194.59 $195.46 $193.60 $194.90 $46.45 426,372
2017-04-28 $195.88 $196.06 $193.84 $193.84 $46.20 513,948
2017-04-27 $195.18 $195.97 $195.02 $195.56 $46.61 260,328
2017-04-26 $194.48 $195.42 $194.22 $194.67 $46.39 842,880
2017-04-25 $194.99 $195.57 $194.71 $194.75 $46.41 647,548
2017-04-24 $193.96 $194.14 $193.31 $193.85 $46.20 1,653,016
2017-04-21 $191.91 $192.23 $191.17 $191.69 $45.68 285,228
2017-04-20 $190.81 $192.29 $190.47 $192.05 $45.77 1,002,132
2017-04-19 $189.99 $191.03 $189.92 $190.22 $45.33 376,760
2017-04-18 $188.69 $189.59 $188.45 $189.50 $45.16 229,204
2017-04-17 $187.48 $189.35 $187.24 $189.31 $45.12 316,556
2017-04-13 $188.75 $189.12 $187.04 $187.05 $44.58 456,536
2017-04-12 $190.87 $191.08 $188.76 $188.94 $45.03 283,296
2017-04-11 $189.50 $191.09 $188.79 $191.09 $45.54 373,248
2017-04-10 $189.83 $190.89 $189.15 $189.89 $45.25 247,544
2017-04-07 $189.38 $190.23 $188.97 $189.65 $45.20 198,356
2017-04-06 $188.56 $190.10 $188.00 $189.75 $45.22 267,944
2017-04-05 $190.62 $191.12 $188.24 $188.35 $44.89 321,464
2017-04-04 $189.90 $190.26 $189.21 $189.63 $45.19 305,132
2017-04-03 $191.15 $191.51 $189.25 $190.11 $45.31 657,948
2017-03-31 $190.74 $191.58 $190.56 $190.91 $45.50 976,092
2017-03-30 $190.01 $190.85 $190.01 $190.80 $45.47 575,136
2017-03-29 $189.43 $190.10 $188.97 $190.02 $45.28 649,776
2017-03-28 $187.86 $189.93 $187.75 $189.62 $45.19 615,452
2017-03-27 $186.93 $188.58 $186.30 $188.24 $44.86 413,264
2017-03-24 $189.37 $189.85 $188.05 $188.58 $44.94 278,356
2017-03-23 $188.54 $190.17 $188.05 $189.05 $44.96 488,248
2017-03-22 $187.77 $188.75 $187.35 $188.62 $44.86 814,552
2017-03-21 $192.47 $192.47 $187.90 $187.93 $44.69 700,048
2017-03-20 $192.34 $192.41 $191.34 $191.70 $45.59 243,216
2017-03-17 $192.54 $192.78 $191.88 $192.34 $45.74 477,564
2017-03-16 $192.61 $192.86 $191.72 $192.05 $45.67 460,024
2017-03-15 $190.91 $192.70 $190.65 $192.36 $45.75 654,524
2017-03-14 $190.15 $190.20 $189.08 $189.98 $45.18 355,752
2017-03-13 $190.36 $191.01 $190.29 $190.79 $45.37 398,116
2017-03-10 $190.64 $190.78 $189.27 $190.25 $45.25 304,616
2017-03-09 $190.29 $190.75 $188.85 $189.45 $45.05 386,108
2017-03-08 $191.26 $191.66 $190.21 $190.30 $45.26 288,960
2017-03-07 $191.60 $191.82 $190.84 $190.96 $45.41 312,396
2017-03-06 $192.08 $192.16 $191.15 $191.83 $45.62 372,784
2017-03-03 $192.56 $193.03 $191.90 $192.85 $45.86 363,240
2017-03-02 $194.58 $194.58 $192.55 $192.63 $45.81 579,376
2017-03-01 $193.47 $194.97 $193.47 $194.70 $46.30 580,148
2017-02-28 $193.29 $193.29 $191.53 $191.63 $45.57 465,832
2017-02-27 $192.35 $193.69 $192.23 $193.68 $46.06 359,688
2017-02-24 $190.62 $192.40 $190.27 $192.40 $45.76 529,868
2017-02-23 $193.11 $193.15 $190.94 $191.80 $45.61 383,452
2017-02-22 $193.12 $193.15 $192.24 $192.63 $45.81 368,344
2017-02-21 $192.27 $193.52 $192.20 $193.43 $46.00 563,664
2017-02-17 $190.82 $191.91 $190.61 $191.91 $45.64 334,784
2017-02-16 $191.50 $191.86 $190.62 $191.46 $45.53 363,172
2017-02-15 $190.35 $191.61 $190.35 $191.42 $45.52 377,500
2017-02-14 $190.06 $190.79 $189.50 $190.68 $45.35 360,564
2017-02-13 $190.72 $191.12 $190.29 $190.33 $45.26 408,224
2017-02-10 $189.64 $190.20 $189.05 $189.81 $45.14 870,480
2017-02-09 $187.46 $189.22 $187.46 $188.90 $44.92 461,364
2017-02-08 $186.53 $187.26 $185.73 $187.11 $44.50 590,768
2017-02-07 $187.73 $188.12 $186.60 $186.98 $44.47 892,628
2017-02-06 $187.30 $187.95 $186.88 $187.33 $44.55 453,108
2017-02-03 $186.72 $187.88 $186.62 $187.75 $44.65 396,088
2017-02-02 $185.36 $186.20 $184.47 $185.42 $44.10 470,220
2017-02-01 $186.85 $187.36 $184.54 $185.25 $44.06 332,624
2017-01-31 $184.99 $186.03 $184.46 $185.70 $44.16 1,822,988
2017-01-30 $185.93 $185.96 $183.75 $185.49 $44.11 1,026,048
2017-01-27 $187.57 $187.86 $186.37 $186.78 $44.42 1,371,052
2017-01-26 $188.21 $188.67 $187.31 $187.59 $44.61 380,988
2017-01-25 $187.63 $188.32 $187.52 $188.19 $44.76 1,210,528
2017-01-24 $184.86 $187.12 $184.84 $186.69 $44.40 549,316
2017-01-23 $184.10 $184.62 $183.11 $184.06 $43.77 361,384
2017-01-20 $183.94 $184.61 $183.73 $184.35 $43.84 471,812
2017-01-19 $184.57 $184.96 $182.72 $183.40 $43.62 828,308
2017-01-18 $183.85 $184.53 $183.11 $184.51 $43.88 507,112
2017-01-17 $185.05 $185.08 $183.35 $183.66 $43.68 387,588
2017-01-13 $184.66 $185.97 $184.66 $185.62 $44.14 315,064
2017-01-12 $184.73 $184.85 $182.44 $184.47 $43.87 516,088
2017-01-11 $184.77 $185.23 $184.21 $185.15 $44.03 398,664
2017-01-10 $183.86 $185.31 $183.62 $184.65 $43.91 455,164
2017-01-09 $184.37 $184.41 $183.25 $183.53 $43.65 726,248
2017-01-06 $184.41 $185.10 $183.91 $184.18 $43.80 1,134,952
2017-01-05 $185.15 $185.53 $183.60 $184.25 $43.82 666,888
2017-01-04 $183.31 $185.73 $183.31 $185.59 $44.14 2,025,392
2017-01-03 $183.77 $184.08 $181.67 $182.84 $43.48 3,111,600
2016-12-30 $183.42 $183.42 $181.81 $182.20 $43.33 650,756
2016-12-29 $182.26 $183.17 $182.16 $182.95 $43.51 1,000,236
2016-12-28 $184.40 $184.41 $182.04 $182.29 $43.35 631,188
2016-12-27 $183.44 $184.44 $183.44 $184.03 $43.77 674,144
2016-12-23 $182.69 $183.28 $182.69 $183.25 $43.58 656,540
2016-12-22 $183.76 $183.91 $182.25 $182.76 $43.46 783,720
2016-12-21 $184.56 $184.80 $183.81 $183.84 $43.72 901,304
2016-12-20 $184.89 $185.39 $184.60 $185.38 $43.91 553,676
2016-12-19 $183.49 $184.58 $183.49 $184.37 $43.67 349,884
2016-12-16 $183.61 $184.97 $183.17 $183.24 $43.41 503,268
2016-12-15 $183.38 $184.76 $182.80 $183.65 $43.50 471,004
2016-12-14 $184.54 $185.24 $182.63 $182.84 $43.31 737,976
2016-12-13 $184.84 $185.22 $183.94 $184.67 $43.75 907,440
2016-12-12 $185.05 $185.08 $183.39 $184.09 $43.61 504,396
2016-12-09 $185.55 $185.81 $184.60 $185.04 $43.83 369,732
2016-12-08 $183.87 $185.53 $183.48 $185.35 $43.91 909,712
2016-12-07 $181.30 $183.60 $180.93 $183.38 $43.44 1,095,768
2016-12-06 $179.97 $181.33 $179.46 $181.33 $42.95 321,892
2016-12-05 $178.80 $179.80 $178.80 $179.59 $42.54 407,636
2016-12-02 $177.78 $178.50 $177.34 $177.88 $42.14 301,284
2016-12-01 $179.23 $179.23 $177.05 $177.69 $42.09 603,740
2016-11-30 $180.81 $180.81 $178.66 $178.66 $42.32 517,096
2016-11-29 $179.71 $180.89 $179.71 $180.39 $42.73 1,072,816
2016-11-28 $180.63 $180.63 $179.48 $179.64 $42.55 416,856
2016-11-25 $180.39 $180.77 $180.38 $180.77 $42.82 141,268
2016-11-23 $179.11 $180.01 $178.94 $180.01 $42.64 348,096
2016-11-22 $178.97 $179.50 $178.37 $179.43 $42.50 728,096
2016-11-21 $178.18 $178.71 $177.77 $178.49 $42.28 441,204
2016-11-18 $177.87 $177.87 $177.28 $177.63 $42.08 371,204
2016-11-17 $176.41 $177.56 $175.98 $177.51 $42.05 394,528
2016-11-16 $175.80 $176.13 $175.07 $175.97 $41.68 287,868
2016-11-15 $175.14 $176.02 $174.43 $175.69 $41.62 474,968
2016-11-14 $173.89 $175.05 $173.84 $174.98 $41.45 951,676
2016-11-11 $171.17 $172.94 $170.96 $172.83 $40.94 1,420,476
2016-11-10 $172.28 $173.07 $170.41 $171.18 $40.55 423,628
2016-11-09 $167.40 $171.49 $166.97 $171.12 $40.54 575,352
2016-11-08 $168.31 $169.97 $167.98 $169.23 $40.09 387,944
2016-11-07 $167.82 $168.79 $167.72 $168.71 $39.96 826,196
2016-11-04 $165.16 $166.65 $164.84 $165.33 $39.16 338,944
2016-11-03 $165.84 $166.20 $164.80 $165.00 $39.09 653,992
2016-11-02 $166.89 $167.15 $165.59 $165.68 $39.25 407,636
2016-11-01 $169.34 $169.34 $166.32 $167.16 $39.60 745,300
2016-10-31 $168.24 $169.28 $168.07 $168.92 $40.01 1,174,400
2016-10-28 $167.88 $169.18 $167.75 $167.96 $39.79 222,544
2016-10-27 $169.92 $169.99 $167.44 $167.81 $39.75 257,084
2016-10-26 $170.04 $170.26 $169.29 $169.58 $40.17 280,964
2016-10-25 $172.21 $172.21 $170.80 $170.97 $40.50 337,372
2016-10-24 $172.28 $173.25 $172.23 $172.49 $40.86 168,340
2016-10-21 $170.40 $171.35 $170.00 $171.33 $40.59 178,960
2016-10-20 $171.77 $172.13 $170.71 $171.34 $40.59 287,128
2016-10-19 $171.90 $172.52 $171.22 $172.34 $40.82 419,072
2016-10-18 $172.24 $172.47 $171.58 $171.82 $40.70 336,044
2016-10-17 $171.07 $171.39 $170.60 $170.74 $40.45 401,336
2016-10-14 $171.79 $172.41 $170.90 $170.94 $40.49 378,268
2016-10-13 $170.41 $171.40 $169.35 $171.04 $40.52 240,568
2016-10-12 $171.09 $171.92 $170.68 $171.56 $40.64 851,328
2016-10-11 $173.39 $173.64 $170.31 $171.00 $40.51 351,028
2016-10-10 $173.54 $174.80 $173.54 $173.88 $41.19 265,856
2016-10-07 $173.73 $174.00 $171.81 $172.66 $40.90 248,700
2016-10-06 $172.81 $173.76 $172.37 $173.64 $41.13 239,864
2016-10-05 $173.44 $174.11 $173.25 $173.26 $41.04 521,228
2016-10-04 $173.60 $174.09 $172.21 $172.82 $40.94 693,216
2016-10-03 $174.06 $174.50 $173.32 $173.52 $41.10 6,117,632
2016-09-30 $174.24 $175.36 $173.77 $174.73 $41.39 302,928
2016-09-29 $175.49 $175.49 $173.05 $173.40 $41.08 378,716
2016-09-28 $175.17 $175.79 $174.06 $175.73 $41.63 261,028
2016-09-27 $174.70 $175.32 $174.29 $175.08 $41.47 209,472
2016-09-26 $174.87 $175.34 $174.70 $174.76 $41.40 232,336
2016-09-23 $177.10 $177.20 $176.32 $176.33 $41.63 252,000
2016-09-22 $176.64 $177.63 $176.64 $177.48 $41.90 372,188
2016-09-21 $174.44 $175.71 $173.52 $175.54 $41.45 280,556
2016-09-20 $175.23 $175.41 $173.95 $173.95 $41.07 597,788
2016-09-19 $174.15 $175.56 $173.81 $174.49 $41.20 178,396
2016-09-16 $173.78 $174.08 $173.05 $173.55 $40.98 233,852
2016-09-15 $172.65 $174.60 $172.50 $174.43 $41.18 250,276
2016-09-14 $173.14 $173.59 $172.33 $172.69 $40.77 283,472
2016-09-13 $174.62 $174.89 $172.25 $172.91 $40.83 458,548
2016-09-12 $172.78 $175.95 $172.58 $175.79 $41.51 317,200
2016-09-09 $177.12 $177.22 $173.62 $173.62 $40.99 364,008
2016-09-08 $179.28 $179.28 $178.54 $178.54 $42.16 237,212
2016-09-07 $179.00 $179.69 $178.63 $179.69 $42.43 247,928
2016-09-06 $179.83 $179.88 $178.51 $178.99 $42.26 410,940
2016-09-02 $178.75 $179.66 $178.73 $179.66 $42.42 287,708
2016-09-01 $177.81 $178.27 $176.82 $177.97 $42.02 945,468
2016-08-31 $178.18 $178.26 $177.01 $177.80 $41.98 394,536
2016-08-30 $178.49 $178.64 $177.75 $178.43 $42.13 219,084
2016-08-29 $177.38 $178.77 $177.38 $178.33 $42.11 291,412
2016-08-26 $177.74 $178.65 $176.21 $177.14 $41.82 242,888
2016-08-25 $176.59 $177.94 $176.59 $177.51 $41.91 226,340
2016-08-24 $177.91 $178.07 $176.71 $176.99 $41.79 653,524
2016-08-23 $177.97 $178.49 $177.85 $178.05 $42.04 796,400
2016-08-22 $176.75 $177.24 $176.38 $177.21 $41.84 320,852
2016-08-19 $176.39 $177.07 $176.07 $176.96 $41.78 192,368
2016-08-18 $175.85 $176.86 $175.85 $176.86 $41.76 208,488
2016-08-17 $176.31 $176.34 $174.86 $175.98 $41.55 1,123,356
2016-08-16 $177.49 $177.49 $176.24 $176.32 $41.63 355,184
2016-08-15 $177.51 $178.33 $177.51 $178.11 $42.05 271,676
2016-08-12 $176.97 $177.46 $176.70 $177.15 $41.83 218,208
2016-08-11 $177.53 $177.62 $176.62 $177.16 $41.83 285,516
2016-08-10 $177.42 $177.42 $176.69 $176.99 $41.79 317,180
2016-08-09 $177.05 $177.57 $177.00 $177.30 $41.86 322,120
2016-08-08 $177.43 $177.58 $176.79 $177.01 $41.79 312,700
2016-08-05 $176.59 $177.51 $176.43 $177.25 $41.85 352,336
2016-08-04 $175.99 $176.41 $175.53 $175.75 $41.50 372,844
2016-08-03 $174.86 $175.73 $174.50 $175.73 $41.49 730,408
2016-08-02 $176.86 $177.03 $174.63 $174.95 $41.31 451,284
2016-08-01 $176.82 $177.66 $176.40 $176.97 $41.78 505,376
2016-07-29 $176.01 $177.31 $175.68 $176.67 $41.71 746,012
2016-07-28 $175.62 $176.51 $175.14 $176.20 $41.60 279,728
2016-07-27 $176.28 $176.32 $175.03 $175.46 $41.43 376,716
2016-07-26 $175.54 $176.25 $175.27 $176.14 $41.59 501,476
2016-07-25 $175.80 $176.05 $175.17 $175.63 $41.47 670,740
2016-07-22 $174.60 $176.12 $174.48 $175.93 $41.54 274,660
2016-07-21 $175.41 $175.57 $174.23 $174.58 $41.22 290,192
2016-07-20 $174.99 $175.75 $174.63 $175.50 $41.44 943,812
2016-07-19 $174.24 $174.65 $173.96 $174.48 $41.20 289,284
2016-07-18 $174.38 $174.95 $174.09 $174.51 $41.20 669,148
2016-07-15 $174.90 $175.09 $174.02 $174.38 $41.17 421,036
2016-07-14 $175.35 $175.35 $174.37 $174.55 $41.21 280,228
2016-07-13 $175.19 $175.21 $174.02 $174.23 $41.14 353,480
2016-07-12 $174.45 $175.07 $173.92 $174.58 $41.22 768,224
2016-07-11 $173.21 $173.90 $173.13 $173.48 $40.96 1,407,404
2016-07-08 $171.01 $172.74 $171.01 $172.58 $40.75 602,216
2016-07-07 $169.52 $170.20 $169.04 $169.63 $40.05 357,796
2016-07-06 $167.42 $169.04 $167.18 $169.00 $39.90 401,060
2016-07-05 $168.71 $169.03 $167.13 $167.98 $39.66 598,436
2016-07-01 $169.00 $170.20 $168.73 $169.32 $39.98 1,411,540
2016-06-30 $166.30 $169.16 $165.89 $169.11 $39.93 607,032
2016-06-29 $164.63 $166.14 $164.63 $166.02 $39.20 268,552
2016-06-28 $161.11 $163.06 $160.88 $162.97 $38.48 361,416
2016-06-27 $162.29 $162.29 $158.83 $159.84 $37.74 503,368
2016-06-24 $164.08 $166.58 $163.42 $163.95 $38.71 476,220
2016-06-23 $168.92 $170.39 $168.92 $170.39 $40.23 199,416
2016-06-22 $168.01 $168.69 $167.46 $167.54 $39.56 183,144
2016-06-21 $167.95 $168.27 $167.28 $167.82 $39.62 216,436
2016-06-20 $168.22 $169.28 $168.13 $168.20 $39.62 234,172
2016-06-17 $167.11 $167.11 $165.79 $166.38 $39.19 165,984
2016-06-16 $166.30 $167.20 $165.11 $167.13 $39.37 219,868
2016-06-15 $167.42 $168.11 $167.00 $167.08 $39.35 176,332
2016-06-14 $166.92 $167.30 $166.15 $166.94 $39.32 215,424
2016-06-13 $168.41 $169.04 $167.21 $167.32 $39.41 295,228
2016-06-10 $169.88 $170.03 $168.65 $169.06 $39.82 255,956
2016-06-09 $171.10 $171.49 $170.63 $171.36 $40.36 253,524
2016-06-08 $170.79 $171.83 $170.79 $171.59 $40.42 272,208
2016-06-07 $170.44 $171.29 $170.27 $170.87 $40.25 216,324
2016-06-06 $169.90 $170.80 $169.63 $170.39 $40.13 193,084
2016-06-03 $170.36 $170.37 $168.58 $169.64 $39.96 170,828
2016-06-02 $169.31 $170.56 $169.09 $170.56 $40.17 172,768
2016-06-01 $168.36 $169.71 $168.13 $169.67 $39.96 356,148
2016-05-31 $169.52 $169.60 $168.54 $169.05 $39.82 232,680
2016-05-27 $167.73 $169.24 $167.73 $169.23 $39.86 242,036
2016-05-26 $167.66 $168.14 $167.30 $167.66 $39.49 259,208
2016-05-25 $167.94 $168.10 $167.38 $167.64 $39.49 247,116
2016-05-24 $165.11 $167.53 $165.11 $167.48 $39.45 245,236
2016-05-23 $164.47 $164.92 $164.15 $164.24 $38.69 233,504
2016-05-20 $163.13 $164.82 $162.97 $164.63 $38.78 412,960
2016-05-19 $161.96 $163.02 $161.12 $162.40 $38.25 268,368
2016-05-18 $162.48 $164.28 $162.13 $163.08 $38.41 335,796
2016-05-17 $164.65 $164.85 $162.44 $162.97 $38.39 237,984
2016-05-16 $163.86 $165.52 $163.77 $165.00 $38.86 746,316
2016-05-13 $164.43 $164.68 $162.96 $163.61 $38.54 165,744
2016-05-12 $165.23 $165.55 $163.71 $164.78 $38.81 579,832
2016-05-11 $166.14 $166.32 $164.60 $164.63 $38.78 215,816
2016-05-10 $165.41 $166.43 $165.13 $166.43 $39.20 463,720
2016-05-09 $163.86 $165.40 $163.86 $164.79 $38.81 188,816
2016-05-06 $162.78 $164.02 $162.14 $163.89 $38.60 295,460
2016-05-05 $163.76 $163.90 $163.03 $163.27 $38.46 362,532
2016-05-04 $162.76 $164.02 $162.74 $163.17 $38.43 692,544
2016-05-03 $164.32 $164.32 $162.78 $163.60 $38.53 286,056
2016-05-02 $164.08 $165.39 $164.00 $165.34 $38.94 225,404
2016-04-29 $164.13 $164.30 $162.53 $163.59 $38.53 299,528
2016-04-28 $166.29 $166.90 $164.51 $164.81 $38.82 358,540
2016-04-27 $167.01 $167.39 $166.16 $167.24 $39.39 190,752
2016-04-26 $166.27 $167.02 $165.78 $166.87 $39.30 216,088
2016-04-25 $166.12 $166.26 $165.27 $165.81 $39.05 228,532
2016-04-22 $165.51 $166.57 $165.30 $166.47 $39.21 331,196
2016-04-21 $166.85 $167.24 $165.36 $165.55 $38.99 262,796
2016-04-20 $166.52 $167.36 $165.83 $166.60 $39.24 275,532
2016-04-19 $166.56 $166.90 $165.58 $166.33 $39.18 224,468
2016-04-18 $164.86 $166.30 $164.70 $166.13 $39.13 326,100
2016-04-15 $164.34 $165.47 $164.34 $165.47 $38.97 227,708
2016-04-14 $165.01 $165.26 $164.43 $164.62 $38.77 228,524
2016-04-13 $162.93 $165.05 $162.93 $164.99 $38.86 243,616
2016-04-12 $161.10 $162.35 $160.50 $162.12 $38.19 250,676
2016-04-11 $162.19 $162.83 $160.87 $160.87 $37.89 282,508
2016-04-08 $161.86 $162.50 $161.07 $161.48 $38.04 236,824
2016-04-07 $162.02 $162.27 $160.09 $160.90 $37.90 342,892
2016-04-06 $160.94 $162.97 $160.89 $162.94 $38.38 392,964
2016-04-05 $161.13 $161.52 $160.55 $160.68 $37.85 317,276
2016-04-04 $163.47 $163.48 $162.12 $162.24 $38.21 243,220
2016-04-01 $161.65 $163.76 $161.48 $163.74 $38.57 345,960
2016-03-31 $162.32 $163.10 $162.18 $162.61 $38.30 353,716
2016-03-30 $163.03 $163.15 $162.01 $162.25 $38.22 242,572
2016-03-29 $158.99 $162.35 $158.99 $162.34 $38.24 495,176
2016-03-28 $158.90 $159.62 $158.29 $159.25 $37.51 356,448
2016-03-24 $158.03 $158.60 $157.35 $158.59 $37.35 264,692
2016-03-23 $160.04 $160.04 $158.80 $158.80 $37.40 332,380
2016-03-22 $159.97 $161.18 $159.62 $160.71 $37.76 276,140
2016-03-21 $160.43 $160.86 $160.10 $160.59 $37.73 335,368
2016-03-18 $159.50 $161.08 $159.27 $160.59 $37.73 353,184
2016-03-17 $158.35 $159.91 $157.77 $159.49 $37.47 415,588
2016-03-16 $156.84 $158.77 $156.60 $158.55 $37.25 335,664
2016-03-15 $157.46 $157.75 $157.05 $157.23 $36.94 321,020
2016-03-14 $158.43 $158.66 $157.88 $158.31 $37.20 383,296
2016-03-11 $157.30 $158.94 $157.21 $158.85 $37.32 455,716
2016-03-10 $157.07 $157.77 $154.60 $156.00 $36.65 317,360
2016-03-09 $156.87 $156.96 $155.77 $156.66 $36.81 311,068
2016-03-08 $157.96 $157.96 $156.22 $156.32 $36.73 458,652
2016-03-07 $157.96 $159.02 $157.75 $158.84 $37.32 533,356
2016-03-04 $158.19 $159.18 $157.66 $158.84 $37.32 338,624
2016-03-03 $156.74 $158.05 $156.35 $158.05 $37.14 265,572
2016-03-02 $155.96 $156.93 $155.54 $156.93 $36.87 512,008
2016-03-01 $153.54 $156.09 $153.07 $156.09 $36.68 587,604
2016-02-29 $153.48 $154.15 $152.51 $152.52 $35.84 407,612
2016-02-26 $153.52 $153.87 $152.91 $153.48 $36.06 295,716
2016-02-25 $151.56 $152.94 $151.17 $152.91 $35.93 398,812
2016-02-24 $148.80 $151.15 $148.00 $150.93 $35.46 371,176
2016-02-23 $150.39 $150.95 $149.69 $149.96 $35.23 412,436
2016-02-22 $150.59 $151.46 $150.22 $150.97 $35.47 839,620
2016-02-19 $147.97 $149.12 $147.45 $149.12 $35.04 331,280
2016-02-18 $149.68 $149.68 $148.17 $148.57 $34.91 473,348
2016-02-17 $148.39 $150.01 $148.12 $149.56 $35.14 462,204
2016-02-16 $145.73 $147.52 $145.34 $147.43 $34.64 494,608
2016-02-12 $142.59 $144.25 $142.20 $144.12 $33.86 502,472
2016-02-11 $141.02 $142.42 $140.36 $141.53 $33.25 761,212
2016-02-10 $143.22 $145.71 $143.22 $143.37 $33.69 583,180
2016-02-09 $140.87 $143.53 $140.66 $142.39 $33.46 401,468
2016-02-08 $144.06 $144.06 $140.56 $142.38 $33.45 826,452
2016-02-05 $149.08 $149.09 $145.40 $145.66 $34.22 533,544
2016-02-04 $148.50 $150.32 $148.12 $149.44 $35.11 652,200
2016-02-03 $149.87 $150.06 $146.50 $148.98 $35.00 370,084
2016-02-02 $150.56 $150.70 $148.32 $148.77 $34.96 367,464
2016-02-01 $150.64 $152.63 $150.28 $151.96 $35.70 335,728
2016-01-29 $147.57 $151.66 $147.57 $151.65 $35.63 942,564
2016-01-28 $148.57 $148.71 $146.40 $146.88 $34.51 456,668
2016-01-27 $148.95 $150.12 $146.92 $147.55 $34.67 369,528
2016-01-26 $147.29 $149.44 $147.13 $149.42 $35.11 623,724
2016-01-25 $149.02 $149.07 $146.57 $146.80 $34.49 628,684
2016-01-22 $147.86 $149.58 $147.80 $149.56 $35.14 775,508
2016-01-21 $146.40 $148.04 $145.29 $145.92 $34.29 522,280
2016-01-20 $144.84 $147.51 $141.41 $146.03 $34.31 1,240,008
2016-01-19 $148.31 $148.73 $145.57 $146.67 $34.46 1,628,908
2016-01-15 $145.61 $147.26 $144.30 $147.03 $34.55 1,236,092
2016-01-14 $147.99 $149.78 $145.98 $148.87 $34.98 797,624
2016-01-13 $152.05 $152.23 $147.00 $147.42 $34.64 1,256,628
2016-01-12 $151.56 $152.02 $149.70 $151.58 $35.62 391,740
2016-01-11 $151.76 $151.93 $149.09 $150.35 $35.33 606,780
2016-01-08 $153.87 $154.07 $150.88 $151.05 $35.49 775,308
2016-01-07 $154.34 $155.29 $152.90 $153.08 $35.97 881,656
2016-01-06 $156.58 $157.76 $155.97 $156.81 $36.84 720,360
2016-01-05 $158.69 $159.16 $157.96 $158.54 $37.25 1,136,952
2016-01-04 $158.45 $158.50 $157.03 $158.19 $37.17 3,166,804
2015-12-31 $162.42 $163.03 $160.96 $160.96 $37.82 526,576
2015-12-30 $163.49 $164.13 $162.67 $162.67 $38.22 384,368
2015-12-29 $163.65 $164.35 $163.11 $163.90 $38.51 451,904
2015-12-28 $161.71 $162.74 $161.00 $162.74 $38.24 549,024
2015-12-24 $162.25 $162.88 $161.72 $162.42 $38.16 238,436
2015-12-23 $162.20 $162.75 $161.78 $162.70 $38.09 413,464
2015-12-22 $160.66 $161.62 $159.67 $161.31 $37.77 512,004
2015-12-21 $159.93 $160.52 $159.07 $160.02 $37.46 496,348
2015-12-18 $160.55 $160.62 $159.04 $159.06 $37.24 478,400
2015-12-17 $163.56 $163.56 $161.09 $161.15 $37.73 554,844
2015-12-16 $162.08 $163.42 $161.05 $163.04 $38.17 538,668
2015-12-15 $160.51 $161.63 $160.42 $161.22 $37.75 535,256
2015-12-14 $160.07 $161.08 $158.33 $159.56 $37.36 1,039,640
2015-12-11 $160.69 $161.41 $159.65 $160.19 $37.50 484,212
2015-12-10 $162.23 $163.28 $161.85 $162.37 $38.01 391,292
2015-12-09 $163.70 $165.10 $161.67 $162.02 $37.93 399,644
2015-12-08 $163.90 $164.73 $163.35 $164.27 $38.46 260,256
2015-12-07 $165.82 $165.94 $164.35 $165.06 $38.64 292,548
2015-12-04 $164.03 $166.33 $163.96 $166.20 $38.91 427,460
2015-12-03 $167.56 $167.56 $163.30 $163.88 $38.37 654,780
2015-12-02 $168.63 $168.77 $166.83 $167.03 $39.11 660,288
2015-12-01 $168.04 $168.65 $167.50 $168.57 $39.47 694,696
2015-11-30 $168.88 $168.88 $167.08 $167.18 $39.14 378,240
2015-11-27 $167.70 $168.51 $167.19 $168.33 $39.41 204,764
2015-11-25 $166.81 $167.77 $166.81 $167.58 $39.23 322,808
2015-11-24 $165.48 $167.23 $164.78 $166.86 $39.07 520,112
2015-11-23 $165.58 $167.01 $165.58 $166.26 $38.93 555,584
2015-11-20 $165.26 $166.29 $165.11 $165.74 $38.80 400,388
2015-11-19 $164.94 $165.23 $164.35 $164.82 $38.59 411,288
2015-11-18 $162.86 $165.00 $162.61 $164.93 $38.61 336,160
2015-11-17 $162.69 $163.86 $162.11 $162.30 $38.00 615,288
2015-11-16 $160.57 $162.56 $160.43 $162.54 $38.05 465,020
2015-11-13 $162.01 $162.11 $160.48 $160.71 $37.63 649,972
2015-11-12 $164.42 $164.44 $162.24 $162.28 $37.99 323,492
2015-11-11 $166.33 $166.36 $165.22 $165.31 $38.70 309,448
2015-11-10 $164.77 $166.08 $164.66 $166.08 $38.88 279,692
2015-11-09 $166.42 $166.45 $164.06 $165.26 $38.69 320,644
2015-11-06 $166.57 $166.87 $165.50 $166.64 $39.01 305,596
2015-11-05 $167.03 $167.31 $165.90 $167.09 $39.12 394,768
2015-11-04 $167.58 $167.66 $166.43 $166.77 $39.04 565,980
2015-11-03 $167.23 $167.68 $166.32 $167.06 $39.11 569,508
2015-11-02 $165.29 $167.58 $165.27 $167.46 $39.21 613,456
2015-10-30 $165.45 $165.92 $165.09 $165.15 $38.67 258,260
2015-10-29 $165.35 $165.61 $164.85 $165.28 $38.70 898,660
2015-10-28 $163.34 $166.00 $162.97 $166.00 $38.86 1,443,660
2015-10-27 $163.68 $164.11 $162.16 $163.16 $38.20 908,684
2015-10-26 $164.21 $164.28 $163.30 $164.12 $38.42 2,974,592
2015-10-23 $164.08 $164.48 $162.93 $164.07 $38.41 460,352
2015-10-22 $163.26 $164.08 $162.60 $163.57 $38.30 621,732
2015-10-21 $164.54 $164.60 $162.34 $162.53 $38.05 364,872
2015-10-20 $164.40 $165.06 $163.79 $164.21 $38.45 564,548
2015-10-19 $163.17 $164.98 $163.17 $164.68 $38.56 394,884
2015-10-16 $163.62 $163.88 $162.84 $163.69 $38.32 279,148
2015-10-15 $161.68 $163.37 $160.85 $163.31 $38.23 508,040
2015-10-14 $162.68 $163.27 $161.05 $161.09 $37.71 623,536
2015-10-13 $163.62 $164.83 $162.52 $162.59 $38.07 596,964
2015-10-12 $164.32 $164.60 $163.84 $164.42 $38.49 459,752
2015-10-09 $163.71 $164.32 $163.21 $164.17 $38.44 485,800
2015-10-08 $161.84 $163.76 $161.43 $163.38 $38.25 350,360
2015-10-07 $160.78 $162.04 $160.21 $162.02 $37.93 679,152
2015-10-06 $161.27 $161.87 $159.58 $160.04 $37.47 1,206,796
2015-10-05 $159.88 $161.72 $159.88 $161.55 $37.82 1,114,492
2015-10-02 $155.42 $158.82 $154.50 $158.82 $37.18 753,932
2015-10-01 $157.26 $157.36 $155.22 $156.76 $36.70 3,858,076
2015-09-30 $156.50 $157.36 $155.48 $157.09 $36.78 690,652
2015-09-29 $155.48 $156.49 $154.38 $155.15 $36.32 740,416
2015-09-28 $159.21 $159.33 $154.71 $155.38 $36.38 1,937,848
2015-09-25 $161.46 $161.68 $159.20 $159.86 $37.43 657,132
2015-09-24 $160.85 $160.99 $159.42 $160.66 $37.52 272,640
2015-09-23 $162.55 $162.79 $161.32 $161.88 $37.80 304,048
2015-09-22 $162.68 $163.03 $161.42 $162.08 $37.85 340,112
2015-09-21 $164.16 $166.02 $163.72 $164.22 $38.35 384,044
2015-09-18 $163.84 $165.30 $163.22 $163.43 $38.16 376,636
2015-09-17 $165.39 $167.90 $165.13 $165.67 $38.68 608,916
2015-09-16 $164.32 $165.50 $163.82 $165.40 $38.62 372,800
2015-09-15 $162.82 $164.40 $162.41 $164.15 $38.33 390,752
2015-09-14 $163.35 $163.35 $162.16 $162.36 $37.91 257,216
2015-09-11 $161.17 $163.05 $160.87 $163.05 $38.07 234,444
2015-09-10 $160.90 $163.19 $160.90 $161.52 $37.72 288,104
2015-09-09 $164.70 $164.70 $161.13 $161.32 $37.67 517,608
2015-09-08 $161.13 $163.16 $160.94 $163.03 $38.07 307,788
2015-09-04 $159.50 $160.30 $158.46 $159.17 $37.17 503,924
2015-09-03 $160.66 $162.43 $160.62 $160.96 $37.59 853,044

iShares S&P Mid-Cap 400 Growth ETF (IJK) News Headlines

Recent iShares S&P Mid-Cap 400 Growth ETF (IJK) News
Similar Companies to iShares S&P Mid-Cap 400 Growth ETF (IJK) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.