iShares S&P Small-Cap 600 Value ETF (IJS) Exchange: NYSE ARCA

Data as of April 19, 2024

$95.61 ($1.10) 1.16%

iShares S&P Small-Cap 600 Value ETF - Daily Information
Click for more stock information on iShares S&P Small-Cap 600 Value ETF.
Daily Information Data
Date April 19, 2024
Open $94.19
Previous Close $95.61
High $95.81
Low $94.19
Adjusted Open $94.19
Previous Adjusted Close $95.61
Adjusted High $95.81
Adjusted Low $94.19

About iShares S&P Small-Cap 600 Value ETF (IJS)

The Fund seeks to track the investment results of the S&P SmallCap 600 Value IndexTM (the “Underlying Index”), which measures the performance of the small-capitalization value sector of the U.S. equity market. It is a subset of the S&P SmallCap 600® (the “Parent Index”) and consists of those stocks in the Parent Index exhibiting the strongest value characteristics, as determined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), a subsidiary of S&P Global, Inc. The Underlying Index represented approximately 63% of the market capitalization of the Parent Index as of March 31, 2020. The value characteristics used by the Index Provider include book value to price ratio, earnings to price ratio and sales to price ratio. The stocks in the Parent Index have a market capitalization between $600 million and $2.4 billion at the time of inclusion in the Underlying Index (which may fluctuate depending on the overall performance of the equity markets). As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials and industrials industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally 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 Small-Cap 600 Value ETF (IJS)

Date Open High Low Close Adj.Close Volume
2024-04-19 $94.19 $95.81 $94.19 $95.61 $95.61 454,901
2024-04-18 $94.43 $95.54 $94.07 $94.51 $94.51 394,093
2024-04-17 $95.20 $95.53 $94.09 $94.12 $94.12 328,052
2024-04-16 $94.68 $95.18 $93.89 $94.66 $94.66 397,873
2024-04-15 $96.65 $97.19 $94.82 $95.20 $95.20 254,443
2024-04-12 $97.20 $97.51 $95.82 $96.17 $96.17 263,731
2024-04-11 $97.92 $98.21 $96.78 $97.83 $97.83 211,347
2024-04-10 $98.59 $98.64 $96.78 $97.37 $97.37 323,024
2024-04-09 $100.29 $100.96 $100.03 $100.94 $100.94 172,358
2024-04-08 $99.73 $100.37 $99.57 $100.04 $100.04 140,340
2024-04-05 $98.78 $99.52 $98.52 $99.14 $99.14 240,484
2024-04-04 $100.73 $101.30 $98.78 $99.01 $99.01 203,527
2024-04-03 $99.17 $100.13 $99.12 $99.86 $99.86 445,323
2024-04-02 $100.27 $100.33 $99.04 $99.49 $99.49 343,689
2024-04-01 $102.91 $102.91 $101.27 $101.36 $101.36 395,189
2024-03-28 $102.37 $103.27 $102.37 $102.76 $102.76 385,844
2024-03-27 $100.22 $102.37 $100.22 $102.37 $102.37 331,047
2024-03-26 $100.21 $100.43 $99.38 $99.47 $99.47 165,323
2024-03-25 $99.90 $100.63 $99.61 $99.69 $99.69 197,482
2024-03-22 $101.25 $101.45 $99.61 $99.61 $99.61 209,099
2024-03-21 $100.56 $101.55 $100.43 $101.21 $101.21 269,758
2024-03-20 $98.35 $101.05 $98.03 $100.49 $100.13 299,466
2024-03-19 $97.66 $98.83 $97.66 $98.62 $98.27 183,333
2024-03-18 $98.74 $98.88 $97.87 $98.10 $98.10 225,013
2024-03-15 $97.54 $98.93 $97.54 $98.62 $98.62 293,252
2024-03-14 $99.62 $99.72 $97.35 $98.07 $98.07 268,200
2024-03-13 $99.69 $100.68 $99.58 $99.90 $99.90 298,141
2024-03-12 $100.21 $100.44 $99.27 $99.83 $99.83 221,048
2024-03-11 $100.22 $100.87 $99.87 $100.39 $100.39 322,550
2024-03-08 $101.12 $101.94 $100.26 $100.61 $100.61 398,675
2024-03-07 $100.10 $100.94 $100.06 $100.34 $100.34 388,350
2024-03-06 $100.06 $100.09 $98.95 $99.52 $99.52 270,711
2024-03-05 $98.78 $100.20 $98.72 $99.45 $99.45 279,163
2024-03-04 $100.02 $100.39 $99.21 $99.39 $99.39 346,799
2024-03-01 $99.86 $100.12 $98.74 $100.08 $100.08 238,323
2024-02-29 $100.17 $100.97 $99.29 $99.76 $99.76 459,451
2024-02-28 $98.91 $99.79 $98.49 $98.98 $98.98 212,840
2024-02-27 $99.42 $99.89 $99.31 $99.68 $99.68 317,766
2024-02-26 $98.74 $99.43 $98.26 $98.63 $98.63 396,234
2024-02-23 $98.81 $99.64 $98.26 $98.95 $98.95 508,415
2024-02-22 $98.81 $99.04 $98.34 $98.77 $98.77 244,818
2024-02-21 $98.77 $99.08 $98.16 $98.81 $98.81 246,758
2024-02-20 $99.03 $99.82 $98.81 $99.30 $99.30 360,135
2024-02-16 $99.99 $101.23 $99.70 $100.18 $100.18 465,982
2024-02-15 $99.28 $101.46 $99.28 $101.27 $101.27 452,968
2024-02-14 $97.98 $98.78 $97.03 $98.47 $98.47 216,551
2024-02-13 $97.55 $98.02 $95.84 $96.66 $96.66 343,111
2024-02-12 $98.58 $100.99 $98.58 $100.62 $100.62 351,662
2024-02-09 $97.65 $98.51 $96.92 $98.45 $98.45 445,664
2024-02-08 $96.20 $97.58 $95.76 $97.52 $97.52 530,592
2024-02-07 $97.27 $97.27 $95.91 $96.22 $96.22 423,942
2024-02-06 $95.99 $97.22 $95.79 $96.97 $96.97 604,512
2024-02-05 $96.87 $96.87 $95.35 $96.14 $96.14 473,491
2024-02-02 $97.42 $98.50 $96.74 $97.88 $97.88 908,465
2024-02-01 $98.17 $98.72 $96.22 $98.57 $98.57 721,718
2024-01-31 $99.79 $100.67 $97.39 $97.45 $97.45 438,122
2024-01-30 $100.54 $101.06 $100.10 $100.26 $100.26 347,608
2024-01-29 $99.98 $101.03 $99.35 $101.03 $101.03 358,523
2024-01-26 $100.27 $100.92 $99.75 $100.01 $100.01 339,291
2024-01-25 $100.12 $100.56 $98.88 $99.81 $99.81 314,728
2024-01-24 $100.60 $100.70 $98.64 $98.89 $98.89 467,756
2024-01-23 $100.77 $101.32 $99.03 $99.48 $99.48 5,693,728
2024-01-22 $98.44 $100.09 $98.44 $99.95 $99.95 547,006
2024-01-19 $97.07 $97.86 $95.99 $97.74 $97.74 417,904
2024-01-18 $96.51 $96.71 $95.57 $96.65 $96.65 873,413
2024-01-17 $95.80 $96.70 $95.13 $95.88 $95.88 3,557,598
2024-01-16 $97.65 $97.86 $96.98 $97.21 $97.21 708,709
2024-01-12 $100.08 $100.57 $98.27 $98.56 $98.56 360,017
2024-01-11 $99.47 $99.52 $97.92 $98.91 $98.91 353,723
2024-01-10 $99.39 $100.14 $98.81 $100.00 $100.00 446,750
2024-01-09 $99.76 $100.00 $99.17 $99.59 $99.59 393,988
2024-01-08 $99.27 $101.02 $98.87 $100.92 $100.92 338,351
2024-01-05 $98.83 $100.61 $98.59 $99.49 $99.49 392,273
2024-01-04 $99.52 $100.12 $99.33 $99.38 $99.38 887,298
2024-01-03 $101.59 $101.59 $99.40 $99.57 $99.57 803,177
2024-01-02 $102.21 $103.94 $101.87 $102.78 $102.78 1,118,680
2023-12-29 $104.31 $104.47 $102.98 $103.07 $103.07 228,485
2023-12-28 $104.20 $104.86 $104.00 $104.53 $104.53 378,029
2023-12-27 $104.53 $105.10 $104.10 $104.53 $104.53 338,669
2023-12-26 $103.25 $104.52 $103.03 $104.16 $104.16 258,252
2023-12-22 $102.89 $103.93 $102.34 $102.95 $102.95 477,570
2023-12-21 $101.71 $102.48 $101.24 $102.44 $102.44 859,768
2023-12-20 $102.26 $103.75 $100.64 $100.65 $100.65 3,797,369
2023-12-19 $101.46 $103.03 $101.18 $102.74 $102.74 608,699
2023-12-18 $101.61 $101.79 $100.68 $100.80 $100.80 426,858
2023-12-15 $102.63 $102.78 $100.65 $101.28 $101.28 550,282
2023-12-14 $101.00 $102.97 $100.89 $102.42 $102.42 506,390
2023-12-13 $95.89 $99.34 $95.08 $99.23 $99.23 494,972
2023-12-12 $95.89 $96.32 $95.26 $95.92 $95.92 4,113,399
2023-12-11 $95.50 $96.19 $95.30 $96.00 $96.00 302,679
2023-12-08 $94.69 $95.89 $94.68 $95.46 $95.46 353,227
2023-12-07 $93.86 $94.90 $93.53 $94.90 $94.90 248,195
2023-12-06 $94.64 $95.84 $93.58 $93.70 $93.70 447,717
2023-12-05 $94.90 $94.90 $93.65 $93.85 $93.85 399,947
2023-12-04 $93.54 $95.48 $93.54 $95.40 $95.40 538,966
2023-12-01 $90.81 $94.13 $90.43 $94.12 $94.12 673,954
2023-11-30 $91.38 $91.52 $90.47 $91.13 $91.13 235,318
2023-11-29 $91.19 $92.46 $90.78 $90.88 $90.88 250,298
2023-11-28 $90.49 $90.98 $89.74 $90.50 $90.50 330,853
2023-11-27 $90.53 $90.85 $89.92 $90.72 $90.72 461,773
2023-11-24 $90.58 $91.14 $90.26 $90.97 $90.97 157,766
2023-11-22 $90.59 $91.14 $90.12 $90.44 $90.44 315,845
2023-11-21 $90.62 $90.81 $90.00 $90.03 $90.03 431,277
2023-11-20 $90.83 $91.36 $90.30 $91.24 $91.24 334,005
2023-11-17 $90.56 $91.16 $90.48 $90.92 $90.92 413,780
2023-11-16 $91.05 $91.37 $89.46 $89.83 $89.83 312,468
2023-11-15 $90.90 $92.61 $90.80 $91.40 $91.40 402,385
2023-11-14 $88.64 $91.14 $88.64 $90.97 $90.97 516,209
2023-11-13 $85.80 $86.55 $85.38 $85.99 $85.99 392,131
2023-11-10 $85.94 $86.56 $85.08 $86.28 $86.28 374,330
2023-11-09 $87.37 $87.38 $85.33 $85.43 $85.43 283,583
2023-11-08 $87.60 $87.83 $86.58 $86.83 $86.83 505,592
2023-11-07 $87.82 $88.17 $87.34 $87.67 $87.67 373,772
2023-11-06 $89.10 $89.35 $87.84 $88.29 $88.29 630,254
2023-11-03 $88.22 $89.93 $88.22 $89.34 $89.34 734,431
2023-11-02 $85.11 $86.71 $85.11 $86.67 $86.67 518,603
2023-11-01 $83.60 $84.03 $82.75 $84.02 $84.02 1,333,175
2023-10-31 $83.05 $83.77 $82.82 $83.55 $83.55 999,581
2023-10-30 $82.75 $83.60 $82.17 $82.80 $82.80 622,175
2023-10-27 $83.40 $83.47 $81.81 $82.10 $82.10 622,123
2023-10-26 $82.97 $84.00 $82.72 $83.23 $83.23 880,408
2023-10-25 $83.29 $83.40 $82.58 $82.75 $82.75 919,808
2023-10-24 $84.16 $84.65 $83.53 $83.95 $83.95 608,527
2023-10-23 $84.05 $84.88 $83.56 $83.58 $83.58 641,892
2023-10-20 $85.49 $85.88 $84.48 $84.50 $84.50 568,618
2023-10-19 $86.66 $87.39 $85.30 $85.47 $85.47 660,035
2023-10-18 $87.80 $87.80 $86.71 $86.85 $86.85 414,151
2023-10-17 $86.76 $89.27 $86.76 $88.48 $88.48 338,649
2023-10-16 $86.18 $87.50 $86.13 $87.29 $87.29 331,439
2023-10-13 $86.95 $87.07 $85.31 $85.57 $85.57 432,563
2023-10-12 $88.43 $88.43 $85.95 $86.60 $86.60 475,064
2023-10-11 $88.27 $88.85 $87.65 $88.34 $88.34 382,668
2023-10-10 $87.34 $88.63 $87.34 $88.13 $88.13 382,183
2023-10-09 $85.79 $87.41 $85.79 $87.12 $87.12 311,350
2023-10-06 $85.47 $87.04 $84.78 $86.34 $86.34 586,172
2023-10-05 $86.13 $86.66 $85.49 $86.09 $86.09 682,371
2023-10-04 $86.19 $86.56 $85.26 $86.38 $86.38 481,234
2023-10-03 $87.35 $87.59 $85.85 $86.14 $86.14 596,090
2023-10-02 $89.01 $89.22 $87.47 $87.90 $87.90 1,179,224
2023-09-29 $90.32 $90.41 $89.01 $89.22 $89.22 317,731
2023-09-28 $88.57 $90.05 $88.46 $89.59 $89.59 358,772
2023-09-27 $88.26 $89.06 $87.78 $88.49 $88.49 446,892
2023-09-26 $88.54 $89.11 $87.62 $87.64 $87.64 312,888
2023-09-25 $89.00 $89.96 $88.88 $89.75 $89.22 228,339
2023-09-22 $90.13 $90.47 $89.43 $89.43 $88.90 497,043
2023-09-21 $90.59 $90.85 $89.93 $89.95 $89.42 302,340
2023-09-20 $92.45 $93.05 $91.25 $91.25 $90.71 224,516
2023-09-19 $92.07 $92.71 $91.71 $92.00 $91.45 222,892
2023-09-18 $92.71 $92.71 $91.93 $91.93 $91.38 208,558
2023-09-15 $93.17 $93.25 $92.05 $92.72 $92.17 493,216
2023-09-14 $92.45 $93.48 $92.45 $93.48 $92.93 288,267
2023-09-13 $92.29 $92.45 $91.35 $91.58 $91.04 222,570
2023-09-12 $92.12 $92.75 $92.03 $92.15 $91.60 221,533
2023-09-11 $92.82 $93.13 $92.27 $92.33 $91.78 264,076
2023-09-08 $92.71 $92.72 $91.89 $92.32 $92.32 303,115
2023-09-07 $92.90 $93.18 $92.26 $92.65 $92.65 287,422
2023-09-06 $93.85 $94.40 $92.84 $93.33 $93.33 302,173
2023-09-05 $96.23 $96.23 $93.69 $93.69 $93.69 264,781
2023-09-01 $96.50 $97.33 $96.46 $96.87 $96.87 420,669
2023-08-31 $96.13 $96.57 $95.70 $95.77 $95.77 263,110
2023-08-30 $95.46 $96.16 $95.10 $95.86 $95.86 234,103
2023-08-29 $94.30 $95.55 $93.96 $95.49 $95.49 255,289
2023-08-28 $93.78 $94.92 $93.69 $94.32 $94.32 300,793
2023-08-25 $93.79 $94.27 $92.54 $93.32 $93.32 440,156
2023-08-24 $94.00 $94.97 $93.40 $93.47 $93.47 491,384
2023-08-23 $93.32 $94.34 $92.97 $94.21 $94.21 310,363
2023-08-22 $93.89 $94.20 $92.91 $93.20 $93.20 444,484
2023-08-21 $94.46 $94.73 $93.31 $93.67 $93.67 498,058
2023-08-18 $93.41 $94.73 $93.24 $94.38 $94.38 442,559
2023-08-17 $95.16 $95.49 $93.99 $93.99 $93.99 297,168
2023-08-16 $95.83 $96.60 $94.84 $94.88 $94.88 383,431
2023-08-15 $96.59 $96.63 $95.96 $96.03 $96.03 374,900
2023-08-14 $97.40 $97.48 $96.52 $97.24 $97.24 369,365
2023-08-11 $97.58 $98.39 $97.53 $97.90 $97.90 654,229
2023-08-10 $98.82 $99.82 $97.57 $97.91 $97.91 330,457
2023-08-09 $99.02 $99.06 $97.95 $98.43 $98.43 171,067
2023-08-08 $98.55 $99.17 $97.57 $99.09 $99.09 237,594
2023-08-07 $99.23 $99.80 $98.83 $99.77 $99.77 257,606
2023-08-04 $98.99 $99.96 $98.46 $99.00 $99.00 333,713
2023-08-03 $98.93 $99.36 $98.00 $98.89 $98.89 468,488
2023-08-02 $99.30 $99.62 $98.87 $99.39 $99.39 369,796
2023-08-01 $100.35 $100.54 $99.38 $100.41 $100.41 497,440
2023-07-31 $100.09 $100.86 $100.09 $100.82 $100.82 333,938
2023-07-28 $99.97 $100.52 $99.56 $99.96 $99.96 418,356
2023-07-27 $100.87 $100.99 $98.81 $99.14 $99.14 466,920
2023-07-26 $99.27 $100.57 $99.13 $100.33 $100.33 492,701
2023-07-25 $99.07 $99.82 $98.95 $99.16 $99.16 619,204
2023-07-24 $98.61 $99.69 $98.59 $99.45 $99.45 416,099
2023-07-21 $99.81 $99.81 $98.48 $98.60 $98.60 255,510
2023-07-20 $99.82 $99.92 $98.66 $99.15 $99.15 501,175
2023-07-19 $99.18 $99.89 $98.85 $99.87 $99.87 395,816
2023-07-18 $97.37 $99.11 $97.36 $98.80 $98.80 399,469
2023-07-17 $96.70 $97.75 $96.42 $97.36 $97.36 234,146
2023-07-14 $97.62 $97.62 $96.01 $96.79 $96.79 434,381
2023-07-13 $97.55 $97.85 $96.98 $97.75 $97.75 280,157
2023-07-12 $97.68 $98.05 $97.17 $97.36 $97.36 255,988
2023-07-11 $95.54 $96.42 $95.39 $96.33 $96.33 176,762
2023-07-10 $93.90 $95.46 $93.69 $95.25 $95.25 160,703
2023-07-07 $92.98 $94.90 $92.98 $94.09 $94.09 224,202
2023-07-06 $93.31 $93.31 $91.91 $92.98 $92.98 225,802
2023-07-05 $95.31 $95.31 $94.27 $94.43 $94.43 292,697
2023-07-03 $95.02 $96.04 $94.82 $95.75 $95.75 208,226
2023-06-30 $95.95 $95.95 $94.93 $95.09 $95.09 304,156
2023-06-29 $93.73 $95.18 $93.72 $95.05 $95.05 182,488
2023-06-28 $93.29 $93.50 $92.64 $93.45 $93.45 286,417
2023-06-27 $92.02 $93.79 $91.54 $93.43 $93.43 142,999
2023-06-26 $90.97 $92.36 $90.97 $91.67 $91.67 150,584
2023-06-23 $91.39 $92.16 $90.62 $90.90 $90.90 300,826
2023-06-22 $93.24 $93.42 $92.00 $92.39 $92.39 198,712
2023-06-21 $93.26 $94.15 $92.81 $93.58 $93.58 213,098
2023-06-20 $93.76 $93.98 $93.20 $93.68 $93.68 409,923
2023-06-16 $95.06 $95.18 $93.51 $94.10 $94.10 232,498
2023-06-15 $93.27 $94.62 $93.27 $94.62 $94.62 236,231
2023-06-14 $95.23 $95.71 $93.22 $93.64 $93.64 328,318
2023-06-13 $94.50 $95.83 $94.04 $95.00 $95.00 232,543
2023-06-12 $94.06 $94.71 $93.49 $94.07 $94.07 217,211
2023-06-09 $94.86 $94.86 $93.67 $93.88 $93.88 237,989
2023-06-08 $95.30 $95.51 $94.04 $94.79 $94.79 178,431
2023-06-07 $93.86 $95.89 $93.75 $95.56 $95.56 528,425
2023-06-06 $90.48 $93.85 $90.48 $93.60 $93.22 331,070
2023-06-05 $91.98 $92.06 $89.81 $90.71 $90.34 200,900
2023-06-02 $90.00 $92.74 $89.84 $92.69 $92.31 327,656
2023-06-01 $88.14 $89.08 $87.46 $88.71 $88.35 356,708
2023-05-31 $88.79 $89.40 $87.36 $88.01 $87.65 254,212
2023-05-30 $89.90 $90.15 $88.91 $89.22 $88.85 215,966
2023-05-26 $88.63 $89.71 $88.45 $89.54 $89.54 348,793
2023-05-25 $89.06 $89.24 $87.70 $88.60 $88.60 331,348
2023-05-24 $90.16 $90.32 $88.93 $89.28 $89.28 230,694
2023-05-23 $90.23 $91.96 $90.16 $90.46 $90.46 345,662
2023-05-22 $90.13 $90.90 $89.54 $90.43 $90.43 263,674
2023-05-19 $91.39 $91.54 $89.32 $89.81 $89.81 370,693
2023-05-18 $89.68 $91.00 $89.50 $90.80 $90.80 246,378
2023-05-17 $88.22 $90.13 $87.85 $89.99 $89.99 278,696
2023-05-16 $88.44 $88.53 $87.57 $87.59 $87.59 169,993
2023-05-15 $88.39 $89.45 $88.16 $88.99 $88.99 255,270
2023-05-12 $88.59 $88.81 $87.50 $88.03 $88.03 398,088
2023-05-11 $88.25 $88.53 $87.79 $88.33 $88.33 312,739
2023-05-10 $90.15 $90.15 $87.98 $88.90 $88.90 293,759
2023-05-09 $88.87 $89.37 $88.21 $88.90 $88.90 238,689
2023-05-08 $90.30 $90.46 $89.04 $89.43 $89.43 347,390
2023-05-05 $89.27 $90.14 $89.08 $89.86 $89.86 260,926
2023-05-04 $88.49 $88.57 $86.92 $87.72 $87.72 663,125
2023-05-03 $89.36 $90.75 $88.98 $89.01 $89.01 303,742
2023-05-02 $90.62 $90.62 $87.83 $89.11 $89.11 446,472
2023-05-01 $91.29 $92.42 $90.85 $91.08 $91.08 233,647
2023-04-28 $90.11 $91.65 $90.11 $91.35 $91.35 337,647
2023-04-27 $89.04 $90.27 $88.71 $90.18 $90.18 344,279
2023-04-26 $89.30 $89.75 $88.42 $88.66 $88.66 263,609
2023-04-25 $91.19 $91.19 $89.45 $89.45 $89.45 274,074
2023-04-24 $91.85 $92.51 $91.55 $91.98 $91.98 189,412
2023-04-21 $92.24 $92.49 $91.25 $91.91 $91.91 215,799
2023-04-20 $92.11 $92.77 $91.67 $92.16 $92.16 168,246
2023-04-19 $91.96 $92.99 $91.66 $92.83 $92.83 292,255
2023-04-18 $93.12 $93.19 $91.82 $92.31 $92.31 251,092
2023-04-17 $92.21 $92.85 $91.88 $92.85 $92.85 255,460
2023-04-14 $93.07 $93.69 $91.49 $92.10 $92.10 294,114
2023-04-13 $92.67 $93.15 $92.10 $92.86 $92.86 241,912
2023-04-12 $93.96 $94.01 $92.16 $92.29 $92.29 258,711
2023-04-11 $92.61 $93.78 $92.52 $93.27 $93.27 198,432
2023-04-10 $90.86 $92.49 $90.86 $92.32 $92.32 328,240
2023-04-06 $91.16 $91.52 $90.64 $91.21 $91.21 264,925
2023-04-05 $91.45 $91.56 $90.64 $91.15 $91.15 375,281
2023-04-04 $93.93 $93.98 $91.24 $91.88 $91.88 309,025
2023-04-03 $93.80 $94.39 $92.65 $93.59 $93.59 609,681
2023-03-31 $92.42 $93.64 $92.41 $93.59 $93.59 315,829
2023-03-30 $92.51 $92.74 $91.42 $91.80 $91.80 294,219
2023-03-29 $92.04 $92.07 $90.96 $91.73 $91.73 331,325
2023-03-28 $90.57 $91.51 $90.29 $91.08 $91.08 331,308
2023-03-27 $90.98 $91.34 $90.24 $90.82 $90.82 543,053
2023-03-24 $88.05 $90.01 $87.41 $89.91 $89.91 395,457
2023-03-23 $90.37 $91.25 $88.19 $88.82 $88.82 268,303
2023-03-22 $92.58 $93.00 $90.11 $90.17 $89.84 347,294
2023-03-21 $92.58 $93.74 $92.10 $92.56 $92.22 3,564,482
2023-03-20 $90.70 $92.48 $90.70 $91.06 $90.72 484,077
2023-03-17 $91.80 $91.81 $89.76 $89.96 $89.63 424,249
2023-03-16 $90.52 $93.48 $89.70 $92.74 $92.40 587,260
2023-03-15 $90.49 $91.64 $89.79 $91.54 $91.20 2,519,282
2023-03-14 $94.11 $94.69 $91.97 $92.98 $92.64 539,937
2023-03-13 $91.78 $93.12 $90.71 $91.32 $90.98 593,863
2023-03-10 $95.98 $95.98 $92.92 $93.88 $93.53 498,844
2023-03-09 $98.94 $99.14 $96.43 $96.45 $96.09 345,174
2023-03-08 $98.83 $99.11 $98.07 $98.89 $98.52 485,111
2023-03-07 $99.72 $100.01 $98.43 $98.74 $98.37 380,186
2023-03-06 $102.26 $102.57 $99.29 $99.72 $99.35 393,387
2023-03-03 $101.62 $102.65 $100.91 $102.37 $102.37 2,989,462
2023-03-02 $99.90 $101.38 $99.68 $101.15 $101.15 245,008
2023-03-01 $100.34 $101.18 $99.98 $100.75 $100.75 360,455
2023-02-28 $100.35 $101.39 $100.28 $100.45 $100.45 226,648
2023-02-27 $101.09 $101.55 $100.11 $100.35 $100.35 250,105
2023-02-24 $99.88 $100.31 $99.24 $100.22 $100.22 344,492
2023-02-23 $101.28 $101.71 $99.89 $101.32 $101.32 276,725
2023-02-22 $100.35 $101.43 $100.25 $100.63 $100.63 2,891,182
2023-02-21 $102.22 $102.46 $100.09 $100.14 $100.14 287,634
2023-02-17 $102.87 $103.58 $102.52 $103.50 $103.50 202,869
2023-02-16 $102.70 $104.23 $102.38 $103.34 $103.34 279,519
2023-02-15 $102.07 $104.02 $101.90 $103.99 $103.99 337,032
2023-02-14 $102.59 $103.73 $101.90 $102.92 $102.92 540,341
2023-02-13 $102.01 $103.33 $101.53 $103.30 $103.30 188,668
2023-02-10 $101.42 $102.07 $100.97 $101.92 $101.92 238,380
2023-02-09 $104.07 $104.49 $101.54 $101.79 $101.79 306,184
2023-02-08 $104.02 $104.29 $102.77 $103.08 $103.08 210,980
2023-02-07 $103.52 $105.02 $102.86 $104.69 $104.69 1,612,408
2023-02-06 $105.10 $105.28 $103.56 $104.01 $104.01 239,064
2023-02-03 $105.27 $106.74 $105.21 $105.91 $105.91 316,988
2023-02-02 $104.50 $106.94 $104.50 $106.56 $106.56 676,145
2023-02-01 $101.96 $104.58 $101.39 $103.75 $103.75 1,146,463
2023-01-31 $99.70 $102.23 $99.70 $102.22 $102.22 4,032,565
2023-01-30 $99.52 $100.48 $99.31 $99.35 $99.35 368,327
2023-01-27 $99.52 $100.87 $99.52 $100.47 $100.47 193,720
2023-01-26 $99.71 $100.29 $98.59 $99.79 $99.79 173,615
2023-01-25 $97.90 $99.16 $97.33 $99.11 $99.11 238,471
2023-01-24 $98.65 $99.18 $98.25 $98.65 $98.65 281,159
2023-01-23 $98.15 $99.53 $97.90 $99.15 $99.15 262,446
2023-01-20 $96.55 $97.96 $95.93 $97.93 $97.93 400,505
2023-01-19 $96.41 $96.79 $95.50 $96.33 $96.33 342,671
2023-01-18 $98.91 $99.69 $96.98 $97.09 $97.09 210,320
2023-01-17 $98.67 $99.08 $98.29 $98.55 $98.55 289,813
2023-01-13 $97.56 $98.95 $97.48 $98.86 $98.86 373,613
2023-01-12 $97.53 $98.50 $96.81 $98.33 $98.33 266,540
2023-01-11 $96.05 $97.00 $95.97 $96.95 $96.95 417,129
2023-01-10 $94.16 $95.76 $93.96 $95.63 $95.63 245,893
2023-01-09 $95.05 $95.50 $94.22 $94.31 $94.31 193,580
2023-01-06 $93.05 $94.54 $92.64 $94.34 $94.34 237,839
2023-01-05 $92.51 $92.75 $91.35 $92.24 $92.24 299,064
2023-01-04 $92.05 $93.60 $92.05 $92.99 $92.99 390,828
2023-01-03 $92.09 $92.98 $90.69 $91.35 $91.35 285,117
2022-12-30 $90.83 $91.46 $90.56 $91.31 $91.31 380,031
2022-12-29 $89.94 $91.78 $89.90 $91.63 $91.63 419,112
2022-12-28 $91.19 $91.49 $89.32 $89.32 $89.32 472,920
2022-12-27 $91.16 $91.52 $90.57 $91.18 $91.18 212,372
2022-12-23 $90.42 $91.21 $90.01 $91.15 $91.15 268,422
2022-12-22 $90.73 $90.89 $88.92 $90.45 $90.45 362,099
2022-12-21 $90.87 $92.05 $90.87 $91.45 $91.45 316,472
2022-12-20 $89.73 $90.70 $89.38 $90.14 $90.14 320,950
2022-12-19 $90.84 $91.15 $89.64 $89.89 $89.89 453,520
2022-12-16 $90.61 $91.24 $90.15 $90.83 $90.83 396,528
2022-12-15 $92.79 $93.11 $91.53 $91.77 $91.77 388,659
2022-12-14 $94.45 $95.26 $93.30 $93.84 $93.84 630,848
2022-12-13 $96.55 $97.31 $94.24 $94.47 $94.47 588,561
2022-12-12 $93.71 $94.70 $93.23 $94.61 $94.35 274,802
2022-12-09 $94.09 $94.60 $93.52 $93.52 $93.27 265,414
2022-12-08 $94.64 $95.52 $94.25 $94.61 $94.35 241,658
2022-12-07 $94.59 $95.23 $94.07 $94.10 $93.84 653,376
2022-12-06 $95.35 $95.65 $94.16 $94.69 $94.43 808,942
2022-12-05 $97.30 $97.30 $95.07 $95.35 $95.09 255,362
2022-12-02 $96.44 $98.38 $96.44 $97.98 $97.98 273,951
2022-12-01 $98.27 $98.91 $97.40 $97.61 $97.61 713,844
2022-11-30 $96.06 $97.93 $94.80 $97.91 $97.91 377,202
2022-11-29 $95.61 $96.33 $95.46 $95.95 $95.95 452,370
2022-11-28 $96.48 $96.70 $95.18 $95.47 $95.47 346,396
2022-11-25 $96.95 $97.77 $96.91 $97.23 $97.23 58,282
2022-11-23 $96.77 $97.34 $96.37 $97.05 $97.05 371,865
2022-11-22 $96.60 $97.21 $96.33 $97.12 $97.12 465,323
2022-11-21 $95.57 $96.06 $95.14 $95.99 $95.99 372,455
2022-11-18 $96.42 $96.75 $95.61 $96.12 $96.12 221,270
2022-11-17 $94.37 $95.45 $94.16 $95.40 $95.40 226,500
2022-11-16 $96.58 $96.62 $95.57 $95.73 $95.73 252,487
2022-11-15 $97.35 $98.25 $96.53 $97.13 $97.13 513,543
2022-11-14 $96.59 $97.54 $95.97 $95.99 $95.99 484,182
2022-11-11 $96.92 $97.87 $96.80 $97.04 $97.04 295,949
2022-11-10 $94.89 $96.72 $94.71 $96.59 $96.59 449,303
2022-11-09 $93.02 $93.50 $91.48 $91.72 $91.72 306,062
2022-11-08 $94.22 $94.84 $92.74 $93.74 $93.74 469,552
2022-11-07 $93.38 $94.02 $92.76 $93.84 $93.84 602,537
2022-11-04 $92.68 $93.32 $91.33 $92.97 $92.97 389,978
2022-11-03 $90.72 $91.82 $89.70 $91.29 $91.29 337,556
2022-11-02 $94.18 $95.05 $91.61 $91.72 $91.72 377,598
2022-11-01 $95.26 $95.26 $94.25 $94.65 $94.65 518,631
2022-10-31 $93.81 $94.71 $93.48 $94.32 $94.32 669,468
2022-10-28 $92.59 $94.38 $92.22 $94.20 $94.20 449,906
2022-10-27 $92.57 $93.80 $92.20 $92.30 $92.30 730,582
2022-10-26 $91.62 $93.23 $91.17 $91.73 $91.73 614,378
2022-10-25 $89.39 $91.60 $89.36 $91.19 $91.19 326,645
2022-10-24 $88.77 $89.46 $88.20 $89.26 $89.26 418,228
2022-10-21 $86.75 $88.79 $86.50 $88.53 $88.53 411,733
2022-10-20 $87.67 $88.58 $86.20 $86.52 $86.52 501,143
2022-10-19 $88.01 $88.56 $86.59 $87.65 $87.65 356,337
2022-10-18 $89.13 $90.07 $88.00 $88.69 $88.69 476,192
2022-10-17 $86.79 $87.89 $86.79 $87.52 $87.52 456,331
2022-10-14 $87.74 $88.09 $85.21 $85.26 $85.26 331,460
2022-10-13 $83.29 $87.53 $82.75 $87.09 $87.09 481,198
2022-10-12 $85.16 $85.49 $84.31 $84.84 $84.84 457,215
2022-10-11 $84.50 $86.14 $84.00 $85.25 $85.25 302,738
2022-10-10 $85.06 $85.62 $84.38 $84.92 $84.92 225,286
2022-10-07 $85.96 $86.31 $84.43 $84.80 $84.80 260,081
2022-10-06 $86.99 $87.82 $86.40 $86.70 $86.70 331,588
2022-10-05 $86.70 $87.63 $85.94 $87.34 $87.34 295,173
2022-10-04 $85.90 $87.87 $85.88 $87.87 $87.87 547,553
2022-10-03 $83.46 $85.02 $82.60 $84.57 $84.57 803,094
2022-09-30 $82.95 $84.37 $82.41 $82.45 $82.45 496,767
2022-09-29 $83.94 $83.94 $82.09 $83.10 $83.10 351,980
2022-09-28 $83.21 $85.43 $82.93 $84.93 $84.93 345,208
2022-09-27 $83.66 $84.21 $82.13 $82.71 $82.71 586,976
2022-09-26 $83.63 $85.05 $82.61 $82.78 $82.78 632,055
2022-09-23 $85.66 $85.66 $83.56 $84.60 $84.08 574,111
2022-09-22 $88.27 $88.52 $86.52 $86.76 $86.23 886,475
2022-09-21 $90.13 $90.86 $88.45 $88.45 $87.91 244,294
2022-09-20 $90.05 $90.05 $88.83 $89.57 $89.57 276,674
2022-09-19 $88.78 $90.85 $88.78 $90.72 $90.72 391,653
2022-09-16 $89.10 $89.69 $88.44 $89.62 $89.62 290,916
2022-09-15 $90.27 $91.37 $89.85 $90.14 $90.14 235,918
2022-09-14 $91.07 $91.11 $89.82 $90.84 $90.84 400,786
2022-09-13 $92.51 $92.87 $90.52 $90.88 $90.88 328,596
2022-09-12 $93.93 $94.72 $93.83 $94.55 $94.55 582,433
2022-09-09 $92.23 $93.39 $92.21 $93.24 $93.24 319,470
2022-09-08 $90.79 $91.49 $90.00 $91.42 $91.42 561,393
2022-09-07 $89.53 $91.47 $89.35 $91.34 $91.34 495,911
2022-09-06 $91.39 $91.49 $89.16 $89.68 $89.68 4,997,245
2022-09-02 $92.58 $92.87 $90.65 $91.05 $91.05 313,755
2022-09-01 $91.84 $92.28 $90.67 $91.51 $91.51 915,014
2022-08-31 $93.63 $93.76 $92.60 $92.60 $92.60 257,906
2022-08-30 $95.34 $95.34 $93.34 $93.65 $93.65 482,030
2022-08-29 $95.15 $95.86 $94.89 $95.12 $95.12 301,242
2022-08-26 $98.99 $98.99 $95.89 $95.98 $95.98 574,739
2022-08-25 $97.41 $99.07 $97.09 $98.94 $98.94 5,099,465
2022-08-24 $96.71 $97.32 $96.29 $97.07 $97.07 169,318
2022-08-23 $97.23 $97.83 $96.75 $96.86 $96.86 164,435
2022-08-22 $98.00 $98.00 $96.69 $96.93 $96.93 393,793
2022-08-19 $99.87 $99.97 $98.71 $99.06 $99.06 150,802
2022-08-18 $100.21 $100.94 $99.93 $100.79 $100.79 593,439
2022-08-17 $100.38 $100.74 $99.55 $100.08 $100.08 247,989
2022-08-16 $100.43 $101.81 $100.40 $101.32 $101.32 320,427
2022-08-15 $99.64 $100.78 $99.31 $100.76 $100.76 288,686
2022-08-12 $99.10 $100.46 $98.94 $100.43 $100.43 310,765
2022-08-11 $98.63 $99.68 $98.63 $98.79 $98.79 349,934
2022-08-10 $97.59 $98.22 $97.29 $98.00 $98.00 358,063
2022-08-09 $96.83 $96.94 $95.65 $96.12 $96.12 241,671
2022-08-08 $96.51 $97.69 $96.51 $96.93 $96.93 412,659
2022-08-05 $94.78 $96.17 $94.78 $96.10 $96.10 381,606
2022-08-04 $96.53 $96.58 $95.51 $95.60 $95.60 520,656
2022-08-03 $96.44 $96.88 $95.82 $96.56 $96.56 322,043
2022-08-02 $96.68 $97.09 $95.89 $95.90 $95.90 560,758
2022-08-01 $95.95 $97.56 $95.31 $97.03 $97.03 1,319,055
2022-07-29 $95.98 $96.91 $95.64 $96.62 $96.62 1,752,900
2022-07-28 $94.99 $95.94 $94.07 $95.83 $95.83 456,776
2022-07-27 $93.26 $95.02 $93.02 $94.66 $94.66 403,263
2022-07-26 $92.80 $93.26 $92.52 $92.70 $92.70 599,387
2022-07-25 $92.65 $93.45 $92.26 $93.18 $93.18 910,690
2022-07-22 $93.07 $93.52 $91.56 $92.35 $92.35 2,759,263
2022-07-21 $92.33 $92.79 $91.03 $92.77 $92.77 14,444,594
2022-07-20 $92.12 $93.30 $91.82 $93.17 $93.17 471,216
2022-07-19 $90.10 $92.40 $89.94 $92.18 $92.18 366,278
2022-07-18 $90.01 $90.55 $88.93 $89.19 $89.19 264,084
2022-07-15 $88.39 $89.25 $87.40 $89.06 $89.06 529,296
2022-07-14 $86.86 $87.34 $85.99 $87.26 $87.26 383,125
2022-07-13 $87.45 $88.45 $87.00 $88.13 $88.13 458,849
2022-07-12 $88.14 $89.38 $88.06 $88.48 $88.48 860,227
2022-07-11 $88.91 $89.32 $88.12 $88.37 $88.37 458,961
2022-07-08 $89.61 $90.13 $88.80 $89.42 $89.42 706,033
2022-07-07 $89.00 $90.07 $89.00 $89.69 $89.69 591,989
2022-07-06 $89.33 $89.61 $87.31 $88.29 $88.29 6,354,438
2022-07-05 $88.59 $89.53 $87.00 $89.52 $89.52 607,110
2022-07-01 $88.73 $90.29 $88.02 $90.01 $90.01 883,147
2022-06-30 $87.98 $89.82 $87.56 $89.03 $89.03 776,276
2022-06-29 $90.24 $90.30 $88.49 $89.22 $89.22 533,069
2022-06-28 $91.91 $92.82 $90.13 $90.19 $90.19 800,520
2022-06-27 $91.04 $92.03 $90.60 $91.43 $91.43 1,480,224
2022-06-24 $88.56 $90.87 $88.45 $90.71 $90.71 5,974,327
2022-06-23 $88.07 $88.31 $86.72 $87.92 $87.92 570,394
2022-06-22 $86.79 $88.41 $86.79 $87.85 $87.85 798,154
2022-06-21 $87.92 $88.99 $87.21 $87.94 $87.94 748,449
2022-06-17 $86.64 $87.76 $85.86 $86.77 $86.77 572,453
2022-06-16 $88.79 $89.11 $85.75 $86.20 $86.20 619,144
2022-06-15 $90.55 $91.66 $89.47 $90.63 $90.63 546,123
2022-06-14 $90.51 $90.95 $89.06 $89.78 $89.78 1,083,600
2022-06-13 $92.22 $92.59 $89.84 $90.23 $90.23 744,944
2022-06-10 $95.37 $95.66 $93.90 $94.35 $94.35 546,003
2022-06-09 $98.14 $98.19 $96.65 $96.68 $96.68 376,443
2022-06-08 $99.99 $99.99 $98.32 $98.72 $98.43 267,864
2022-06-07 $98.69 $100.41 $98.49 $100.31 $100.02 385,850
2022-06-06 $99.43 $99.71 $98.65 $99.39 $99.10 398,928
2022-06-03 $98.77 $98.96 $98.11 $98.57 $98.28 446,314
2022-06-02 $97.87 $99.48 $97.68 $99.48 $99.19 808,316
2022-06-01 $98.61 $98.73 $96.50 $97.84 $97.55 799,538
2022-05-31 $98.61 $98.78 $97.54 $98.08 $97.79 559,939
2022-05-27 $97.56 $99.03 $97.55 $99.00 $98.71 589,891
2022-05-26 $96.16 $97.77 $96.03 $97.24 $96.96 512,098
2022-05-25 $93.50 $95.99 $93.41 $95.46 $95.18 571,110
2022-05-24 $93.65 $93.92 $91.68 $93.76 $93.49 855,201
2022-05-23 $94.21 $95.08 $93.27 $94.41 $94.13 634,686
2022-05-20 $94.82 $95.10 $91.51 $93.31 $93.04 790,649
2022-05-19 $93.92 $95.18 $93.31 $94.00 $93.73 3,170,868
2022-05-18 $96.33 $96.83 $94.31 $94.78 $94.50 11,375,920
2022-05-17 $95.64 $97.15 $95.40 $97.02 $96.74 452,779
2022-05-16 $93.95 $94.90 $93.49 $94.20 $93.92 382,090
2022-05-13 $93.17 $94.74 $93.17 $94.14 $93.86 326,279
2022-05-12 $90.99 $92.56 $90.51 $92.31 $92.04 562,579
2022-05-11 $92.64 $94.50 $91.24 $91.38 $91.11 917,930
2022-05-10 $94.27 $94.55 $90.91 $92.48 $92.21 601,296
2022-05-09 $94.45 $94.99 $92.91 $93.32 $93.05 773,345
2022-05-06 $96.24 $96.83 $94.72 $95.68 $95.40 600,532
2022-05-05 $98.83 $98.83 $95.52 $96.54 $96.26 410,623
2022-05-04 $97.60 $99.91 $96.51 $99.68 $99.39 668,622
2022-05-03 $96.44 $97.79 $96.04 $97.37 $97.09 426,336
2022-05-02 $95.88 $97.12 $94.51 $96.40 $96.12 773,667
2022-04-29 $98.19 $98.68 $95.71 $95.86 $95.58 315,019
2022-04-28 $97.48 $98.86 $95.80 $98.51 $98.22 297,210
2022-04-27 $97.02 $97.77 $96.11 $96.54 $96.26 448,091
2022-04-26 $98.76 $98.93 $96.80 $96.83 $96.55 395,156
2022-04-25 $98.53 $99.57 $97.01 $99.40 $99.11 798,444
2022-04-22 $101.30 $101.52 $99.38 $99.49 $99.20 230,236
2022-04-21 $103.99 $104.38 $101.52 $101.85 $101.55 453,286
2022-04-20 $103.09 $103.78 $103.09 $103.10 $102.80 180,476
2022-04-19 $100.67 $102.78 $100.67 $102.45 $102.15 365,352
2022-04-18 $100.78 $101.27 $100.29 $100.74 $100.45 343,490
2022-04-14 $101.36 $101.95 $100.83 $100.93 $100.63 210,611
2022-04-13 $99.76 $101.46 $99.76 $101.17 $100.87 189,505
2022-04-12 $99.61 $101.01 $99.17 $99.55 $99.26 502,389
2022-04-11 $98.89 $100.50 $98.73 $98.84 $98.55 1,958,681
2022-04-08 $99.65 $100.29 $99.04 $99.27 $98.98 1,666,290
2022-04-07 $99.93 $99.96 $98.36 $99.50 $99.21 475,383
2022-04-06 $100.25 $100.49 $99.21 $99.78 $99.49 2,049,657
2022-04-05 $103.08 $103.75 $100.44 $100.67 $100.38 4,629,205
2022-04-04 $103.58 $103.58 $101.91 $102.97 $102.67 996,010
2022-04-01 $102.79 $103.44 $102.23 $103.37 $103.07 641,273
2022-03-31 $103.14 $103.92 $102.30 $102.39 $102.09 308,884
2022-03-30 $104.86 $105.31 $102.97 $103.35 $103.05 2,204,402
2022-03-29 $103.45 $105.28 $103.29 $105.10 $104.79 515,095
2022-03-28 $103.35 $103.35 $101.96 $102.83 $102.53 2,588,767
2022-03-25 $102.53 $103.46 $102.31 $103.44 $103.14 4,632,450
2022-03-24 $102.15 $102.29 $101.41 $102.21 $101.91 228,680
2022-03-23 $103.24 $103.39 $101.78 $101.84 $101.26 1,161,441
2022-03-22 $103.59 $104.78 $103.03 $103.53 $102.94 1,822,875
2022-03-21 $103.70 $104.61 $102.67 $103.22 $102.63 1,464,657
2022-03-18 $102.90 $103.66 $102.26 $103.49 $102.90 1,800,866
2022-03-17 $102.05 $103.57 $101.64 $103.41 $102.82 367,071
2022-03-16 $101.01 $102.50 $100.34 $102.42 $101.84 289,854
2022-03-15 $99.83 $100.49 $99.17 $100.29 $99.72 1,202,598
2022-03-14 $100.94 $101.12 $99.16 $99.67 $99.10 284,783
2022-03-11 $102.00 $102.46 $100.54 $100.57 $100.00 204,049
2022-03-10 $100.36 $101.64 $100.19 $101.62 $101.04 214,536
2022-03-09 $101.30 $102.02 $101.13 $101.48 $100.90 419,725
2022-03-08 $99.65 $102.02 $99.37 $99.82 $99.25 517,949
2022-03-07 $101.84 $102.05 $99.43 $99.55 $98.98 392,133
2022-03-04 $101.70 $101.89 $100.46 $101.52 $100.94 280,127
2022-03-03 $103.14 $103.25 $101.71 $102.63 $102.04 615,835
2022-03-02 $100.84 $103.31 $100.84 $102.80 $102.21 337,424
2022-03-01 $102.00 $102.40 $99.51 $100.27 $99.70 720,244
2022-02-28 $100.93 $102.50 $100.93 $102.17 $101.59 405,644
2022-02-25 $100.09 $102.01 $99.77 $101.82 $101.24 351,896
2022-02-24 $96.39 $99.73 $96.09 $99.49 $98.92 523,987
2022-02-23 $100.32 $100.75 $98.12 $98.35 $97.79 393,746
2022-02-22 $100.66 $101.11 $99.09 $99.62 $99.05 414,455
2022-02-18 $101.26 $102.24 $100.58 $100.99 $100.41 301,648
2022-02-17 $102.39 $102.58 $101.05 $101.56 $100.98 265,315
2022-02-16 $102.24 $103.38 $102.16 $103.07 $102.48 284,206
2022-02-15 $101.01 $102.67 $101.01 $102.53 $101.95 266,385
2022-02-14 $100.53 $101.35 $99.73 $100.36 $99.79 409,228
2022-02-11 $100.36 $101.84 $99.63 $100.53 $99.96 347,963
2022-02-10 $100.26 $102.39 $99.81 $100.36 $99.79 270,032
2022-02-09 $101.48 $101.92 $101.11 $101.57 $100.99 334,570
2022-02-08 $99.13 $100.96 $99.13 $100.75 $100.18 289,128
2022-02-07 $98.80 $99.67 $98.48 $98.95 $98.39 858,267
2022-02-04 $98.78 $99.44 $97.20 $98.74 $98.18 1,906,381
2022-02-03 $99.37 $100.55 $98.85 $99.01 $98.45 499,926
2022-02-02 $100.89 $101.03 $99.27 $100.21 $99.64 733,077
2022-02-01 $100.13 $100.89 $98.59 $100.63 $100.06 889,716
2022-01-31 $97.67 $99.89 $97.45 $99.89 $99.32 697,508
2022-01-28 $97.16 $98.27 $95.27 $98.19 $97.63 802,203
2022-01-27 $99.49 $100.56 $96.47 $97.08 $96.53 674,776
2022-01-26 $101.63 $102.29 $97.73 $98.84 $98.28 370,808
2022-01-25 $99.79 $101.67 $97.94 $100.53 $99.96 576,830
2022-01-24 $97.89 $101.49 $97.10 $101.17 $100.59 753,549
2022-01-21 $99.76 $101.70 $99.00 $99.00 $98.44 651,152
2022-01-20 $102.74 $103.89 $100.05 $100.25 $99.68 383,873
2022-01-19 $104.57 $104.57 $102.34 $102.46 $101.88 528,571
2022-01-18 $105.76 $105.80 $104.03 $104.19 $103.60 435,285
2022-01-14 $105.11 $106.49 $104.93 $106.48 $105.87 243,788
2022-01-13 $105.89 $106.99 $105.56 $105.91 $105.31 435,144
2022-01-12 $106.41 $106.58 $104.80 $105.39 $104.79 635,067
2022-01-11 $105.65 $106.21 $104.44 $106.01 $105.41 925,746
2022-01-10 $105.26 $105.54 $104.13 $105.42 $104.82 580,225
2022-01-07 $106.18 $106.63 $105.55 $105.75 $105.15 516,665
2022-01-06 $105.77 $106.78 $105.20 $106.05 $105.45 607,769
2022-01-05 $107.36 $108.15 $105.31 $105.41 $104.81 1,086,501
2022-01-04 $106.39 $107.87 $106.37 $107.22 $106.61 923,348
2022-01-03 $105.04 $106.91 $105.04 $106.03 $105.43 522,929
2021-12-31 $104.40 $104.91 $104.00 $104.49 $103.89 241,392
2021-12-30 $104.87 $105.76 $104.45 $104.55 $103.95 244,252
2021-12-29 $104.78 $105.13 $104.36 $104.82 $104.22 309,311
2021-12-28 $104.59 $105.49 $104.30 $104.74 $104.14 305,099
2021-12-27 $103.92 $104.80 $103.04 $104.80 $104.20 239,873
2021-12-23 $103.44 $104.08 $103.25 $103.69 $103.10 211,277
2021-12-22 $101.97 $103.10 $101.56 $103.04 $102.45 401,453
2021-12-21 $100.08 $102.12 $100.06 $102.08 $101.50 386,399
2021-12-20 $99.55 $99.55 $97.35 $99.12 $98.55 913,511
2021-12-17 $100.55 $102.00 $99.60 $100.94 $100.36 336,676
2021-12-16 $103.06 $103.29 $100.58 $100.92 $100.34 308,976
2021-12-15 $101.43 $102.69 $99.91 $102.26 $101.68 371,588
2021-12-14 $100.97 $102.91 $100.97 $101.23 $100.65 274,394
2021-12-13 $103.13 $103.34 $101.20 $101.50 $100.92 363,616
2021-12-10 $104.57 $104.73 $102.92 $104.04 $102.95 196,676
2021-12-09 $104.58 $104.94 $103.87 $103.90 $102.81 185,200
2021-12-08 $105.33 $105.84 $104.92 $105.35 $104.24 218,488
2021-12-07 $105.09 $106.21 $104.56 $104.92 $103.82 370,173
2021-12-06 $102.66 $104.91 $102.27 $103.94 $102.85 418,762
2021-12-03 $103.01 $103.21 $100.60 $101.46 $100.39 347,223
2021-12-02 $99.82 $102.96 $99.64 $102.41 $101.33 639,369
2021-12-01 $103.05 $103.91 $99.23 $99.32 $98.28 2,104,237
2021-11-30 $102.11 $102.39 $99.97 $100.84 $99.78 894,826
2021-11-29 $105.21 $105.42 $102.55 $103.19 $102.10 390,621
2021-11-26 $104.51 $104.86 $101.76 $103.67 $102.58 389,731
2021-11-24 $107.78 $108.32 $107.53 $108.05 $106.91 139,798
2021-11-23 $108.18 $108.93 $107.83 $108.55 $107.41 1,109,281
2021-11-22 $107.69 $109.50 $107.43 $108.15 $107.01 432,514
2021-11-19 $107.53 $107.66 $106.63 $106.88 $105.76 231,445
2021-11-18 $109.09 $109.39 $107.56 $108.55 $107.41 1,581,752
2021-11-17 $109.80 $109.80 $108.22 $108.66 $107.52 323,820
2021-11-16 $109.91 $110.44 $109.34 $110.04 $108.88 281,842
2021-11-15 $110.31 $110.46 $109.52 $110.10 $108.94 213,463
2021-11-12 $110.50 $110.55 $109.78 $109.93 $108.77 194,518
2021-11-11 $109.75 $110.78 $109.45 $110.36 $109.20 305,783
2021-11-10 $110.13 $110.81 $109.23 $109.54 $108.39 368,857
2021-11-09 $110.39 $110.77 $109.67 $110.47 $109.31 325,961
2021-11-08 $111.49 $111.85 $110.46 $110.73 $109.57 305,261
2021-11-05 $109.38 $111.04 $109.38 $110.76 $109.59 351,278
2021-11-04 $109.07 $109.65 $107.60 $108.04 $106.90 373,257
2021-11-03 $106.21 $109.34 $106.18 $108.69 $107.55 383,055
2021-11-02 $106.58 $106.75 $105.80 $106.16 $105.04 264,631
2021-11-01 $104.08 $106.58 $103.98 $106.50 $105.38 243,732
2021-10-29 $103.74 $104.30 $102.90 $103.55 $102.46 360,347
2021-10-28 $102.67 $103.93 $102.67 $103.81 $102.72 153,197
2021-10-27 $104.06 $104.35 $102.23 $102.23 $101.15 772,453
2021-10-26 $105.98 $105.98 $104.42 $104.51 $103.41 6,689,298
2021-10-25 $105.21 $105.92 $104.92 $105.92 $104.81 435,063
2021-10-22 $104.82 $105.34 $104.33 $104.97 $103.87 155,757
2021-10-21 $104.55 $105.34 $104.07 $104.78 $103.68 383,611
2021-10-20 $103.57 $104.86 $103.27 $104.72 $103.62 277,532
2021-10-19 $104.28 $104.43 $103.19 $103.72 $102.63 199,252
2021-10-18 $103.43 $104.37 $103.22 $103.98 $102.89 227,899
2021-10-15 $105.22 $105.62 $103.77 $103.78 $102.69 217,479
2021-10-14 $103.85 $104.25 $103.39 $104.11 $103.01 218,588
2021-10-13 $102.99 $102.99 $101.56 $102.85 $101.77 472,625
2021-10-12 $102.99 $103.43 $102.58 $103.02 $101.94 211,565
2021-10-11 $103.82 $104.40 $102.77 $102.77 $101.69 176,408
2021-10-08 $103.86 $104.51 $103.55 $103.56 $102.47 359,278
2021-10-07 $103.08 $104.48 $103.04 $103.94 $102.85 434,466
2021-10-06 $102.08 $102.72 $100.55 $102.30 $101.22 722,979
2021-10-05 $103.35 $103.97 $102.65 $103.28 $102.19 4,449,399
2021-10-04 $102.81 $103.75 $102.38 $102.94 $101.86 1,532,108
2021-10-01 $101.10 $103.49 $100.71 $102.68 $101.60 2,382,798
2021-09-30 $102.92 $102.92 $100.67 $100.67 $99.61 573,486
2021-09-29 $102.47 $102.99 $101.76 $102.57 $101.49 286,042
2021-09-28 $103.08 $103.64 $101.90 $102.00 $100.93 681,008
2021-09-27 $101.21 $104.11 $101.21 $103.19 $102.10 216,405
2021-09-24 $100.23 $101.50 $100.23 $100.88 $99.82 279,110
2021-09-23 $99.69 $101.90 $99.65 $101.14 $99.58 216,834
2021-09-22 $98.08 $100.06 $98.08 $99.09 $97.56 273,007
2021-09-21 $98.36 $98.70 $96.79 $97.41 $95.90 277,306
2021-09-20 $97.27 $97.95 $96.27 $97.71 $96.20 487,132
2021-09-17 $99.37 $99.99 $98.56 $99.42 $97.88 727,228
2021-09-16 $99.95 $100.17 $98.72 $99.39 $97.85 389,762
2021-09-15 $98.62 $100.02 $98.62 $99.85 $98.31 691,542
2021-09-14 $100.56 $100.58 $98.14 $98.62 $97.09 596,135
2021-09-13 $99.73 $100.14 $98.99 $100.03 $98.48 375,279
2021-09-10 $100.88 $101.07 $98.92 $98.94 $97.41 354,179
2021-09-09 $100.27 $101.39 $100.11 $100.30 $98.75 192,354
2021-09-08 $101.28 $101.55 $100.19 $100.53 $98.98 197,107
2021-09-07 $102.37 $102.81 $101.56 $101.67 $100.10 174,304
2021-09-03 $102.97 $103.09 $101.96 $102.46 $100.88 215,404
2021-09-02 $103.20 $103.87 $102.65 $103.09 $101.50 226,921
2021-09-01 $103.17 $103.17 $101.87 $102.87 $101.28 331,896
2021-08-31 $102.39 $103.07 $101.92 $102.67 $101.08 324,624
2021-08-30 $103.86 $103.90 $102.48 $102.67 $101.08 449,194
2021-08-27 $100.73 $103.87 $100.73 $103.64 $102.04 548,618
2021-08-26 $101.57 $101.84 $100.42 $100.67 $99.11 217,422
2021-08-25 $101.42 $102.59 $101.21 $101.90 $100.32 232,010
2021-08-24 $100.92 $101.68 $100.70 $101.47 $99.90 306,185
2021-08-23 $100.31 $100.83 $99.89 $100.67 $99.11 283,282
2021-08-20 $97.75 $99.65 $97.64 $99.47 $97.93 398,764
2021-08-19 $97.95 $98.70 $97.12 $97.99 $96.47 386,432
2021-08-18 $99.62 $100.64 $98.87 $99.00 $97.47 444,425
2021-08-17 $100.33 $100.63 $98.74 $99.88 $98.34 359,483
2021-08-16 $101.27 $101.74 $100.35 $101.32 $99.75 277,779
2021-08-13 $102.68 $102.68 $101.74 $101.97 $100.39 224,746
2021-08-12 $103.32 $103.44 $101.93 $102.73 $101.14 180,151
2021-08-11 $102.35 $103.35 $101.56 $103.35 $101.75 289,535
2021-08-10 $100.98 $102.46 $100.60 $102.24 $100.66 252,088
2021-08-09 $101.43 $101.43 $100.36 $100.83 $99.27 429,719
2021-08-06 $101.23 $102.34 $101.02 $101.75 $100.18 309,248
2021-08-05 $99.10 $100.65 $98.77 $100.28 $98.73 266,126
2021-08-04 $100.07 $100.34 $98.68 $98.75 $97.22 298,152
2021-08-03 $100.35 $101.22 $98.79 $101.01 $99.45 410,357
2021-08-02 $101.31 $103.09 $99.96 $100.09 $98.54 609,919
2021-07-30 $101.15 $102.27 $100.41 $100.83 $99.27 317,737
2021-07-29 $101.25 $102.34 $101.01 $101.58 $100.01 388,570
2021-07-28 $100.37 $101.34 $98.86 $100.43 $98.88 627,971
2021-07-27 $100.11 $100.26 $99.07 $99.86 $98.32 243,363
2021-07-26 $99.80 $101.13 $99.80 $100.67 $99.11 490,795
2021-07-23 $99.55 $99.75 $98.35 $99.38 $97.84 394,821
2021-07-22 $100.58 $100.64 $98.34 $98.84 $97.31 352,911
2021-07-21 $99.87 $101.69 $99.87 $100.96 $99.40 609,832
2021-07-20 $96.35 $99.98 $96.16 $99.08 $97.55 450,570
2021-07-19 $96.82 $97.60 $95.29 $96.17 $94.68 1,006,138
2021-07-16 $101.63 $101.63 $98.60 $98.75 $97.22 481,912
2021-07-15 $100.52 $101.31 $99.60 $100.62 $99.06 552,296
2021-07-14 $102.67 $103.51 $100.98 $101.04 $99.48 547,804
2021-07-13 $103.77 $103.90 $102.09 $102.20 $100.62 302,794
2021-07-12 $103.12 $104.41 $102.56 $104.34 $102.73 291,761
2021-07-09 $102.07 $103.75 $102.03 $103.64 $102.04 719,171
2021-07-08 $100.29 $102.04 $99.39 $100.76 $99.20 3,876,791
2021-07-07 $102.64 $103.29 $101.25 $102.03 $100.45 3,675,398
2021-07-06 $105.07 $105.07 $101.85 $102.88 $101.29 1,058,309
2021-07-02 $106.46 $106.51 $104.92 $104.99 $103.37 741,668
2021-07-01 $106.23 $106.63 $105.64 $106.29 $104.65 1,409,942
2021-06-30 $104.53 $105.68 $104.31 $105.43 $103.80 577,278
2021-06-29 $105.55 $106.03 $104.48 $104.72 $103.10 509,317
2021-06-28 $106.98 $107.05 $104.43 $105.16 $103.53 374,380
2021-06-25 $107.30 $108.11 $107.00 $107.07 $105.41 598,301
2021-06-24 $106.04 $107.13 $105.40 $107.11 $105.45 883,983
2021-06-23 $105.51 $106.39 $105.44 $105.44 $103.81 293,425
2021-06-22 $104.89 $105.73 $104.00 $105.45 $103.82 306,666
2021-06-21 $103.12 $105.27 $103.12 $104.94 $103.32 714,282
2021-06-18 $103.72 $104.37 $102.19 $102.27 $100.69 506,737
2021-06-17 $107.90 $108.13 $104.28 $105.21 $103.58 576,094
2021-06-16 $107.60 $108.42 $106.59 $108.02 $106.35 859,073
2021-06-15 $107.64 $108.10 $106.60 $107.92 $106.25 4,625,495
2021-06-14 $108.54 $109.10 $107.04 $107.48 $105.82 297,357
2021-06-11 $108.00 $108.63 $107.79 $108.43 $106.75 229,809
2021-06-10 $109.66 $109.92 $107.48 $107.48 $105.82 348,595
2021-06-09 $110.53 $110.63 $109.43 $109.50 $107.56 512,758
2021-06-08 $109.19 $110.77 $108.67 $110.44 $108.48 2,655,412
2021-06-07 $108.38 $109.13 $108.24 $109.00 $107.07 431,219
2021-06-04 $108.25 $108.32 $107.13 $108.04 $106.12 566,156
2021-06-03 $107.90 $108.29 $106.84 $107.80 $105.89 1,332,201
2021-06-02 $108.82 $108.82 $107.75 $108.50 $106.58 2,856,165
2021-06-01 $107.39 $108.69 $107.02 $108.49 $106.57 565,229
2021-05-28 $107.41 $107.41 $105.73 $106.43 $104.54 233,468
2021-05-27 $106.17 $107.15 $106.14 $106.78 $104.89 267,437
2021-05-26 $103.57 $105.53 $103.57 $105.42 $103.55 208,963
2021-05-25 $105.37 $106.02 $103.23 $103.24 $101.41 225,438
2021-05-24 $104.99 $105.35 $104.14 $104.90 $103.04 804,622
2021-05-21 $104.67 $105.42 $104.12 $104.59 $102.74 462,566
2021-05-20 $103.86 $104.07 $102.55 $103.81 $101.97 338,475
2021-05-19 $102.95 $103.95 $101.75 $103.83 $101.99 268,970
2021-05-18 $106.20 $106.36 $104.54 $104.66 $102.80 302,982
2021-05-17 $104.97 $106.14 $104.35 $106.01 $104.13 484,588
2021-05-14 $104.23 $105.55 $103.75 $105.43 $103.56 360,994
2021-05-13 $100.99 $103.77 $100.67 $103.26 $101.43 620,930
2021-05-12 $103.24 $103.99 $100.33 $100.57 $98.79 452,956
2021-05-11 $102.79 $104.14 $102.36 $103.79 $101.95 403,790
2021-05-10 $106.45 $107.11 $104.53 $104.53 $102.68 284,476
2021-05-07 $105.20 $106.37 $104.51 $106.25 $104.37 307,940
2021-05-06 $104.60 $105.43 $103.47 $105.37 $103.50 355,409
2021-05-05 $104.85 $104.87 $104.19 $104.42 $102.57 601,569
2021-05-04 $103.91 $104.39 $102.77 $104.31 $102.46 421,953
2021-05-03 $103.35 $104.84 $103.25 $104.21 $102.36 281,115
2021-04-30 $103.12 $103.79 $102.29 $102.44 $100.62 199,551
2021-04-29 $104.39 $104.99 $103.22 $104.05 $102.20 1,077,883
2021-04-28 $103.23 $103.90 $102.93 $103.72 $101.88 309,130
2021-04-27 $103.18 $103.51 $102.70 $103.29 $101.46 346,657
2021-04-26 $103.27 $103.92 $102.58 $102.80 $100.98 805,202
2021-04-23 $100.95 $103.20 $100.69 $102.60 $100.78 312,941
2021-04-22 $101.52 $102.12 $100.49 $100.57 $98.79 200,787
2021-04-21 $98.94 $101.31 $98.35 $101.23 $99.43 464,707
2021-04-20 $101.42 $101.42 $98.24 $99.12 $97.36 934,228
2021-04-19 $102.34 $102.55 $100.82 $101.60 $99.80 320,317
2021-04-16 $102.73 $103.04 $101.95 $102.42 $100.60 368,268
2021-04-15 $102.75 $102.75 $101.00 $102.17 $100.36 306,164
2021-04-14 $100.65 $102.96 $100.65 $101.93 $100.12 269,115
2021-04-13 $101.50 $101.59 $99.69 $100.53 $98.75 361,585
2021-04-12 $101.66 $101.93 $101.03 $101.57 $99.77 360,663
2021-04-09 $101.31 $101.57 $100.85 $101.36 $99.56 506,975
2021-04-08 $101.18 $101.30 $99.67 $101.10 $99.31 618,501
2021-04-07 $102.18 $102.38 $100.59 $100.90 $99.11 387,519
2021-04-06 $102.36 $103.33 $101.89 $102.03 $100.22 751,040
2021-04-05 $102.86 $102.99 $101.47 $102.09 $100.28 759,583
2021-04-01 $101.16 $101.87 $100.46 $101.86 $100.05 1,059,425
2021-03-31 $101.29 $101.69 $100.29 $100.74 $98.95 718,179
2021-03-30 $99.43 $101.27 $99.41 $100.87 $99.08 429,626
2021-03-29 $101.28 $102.40 $99.21 $99.21 $97.45 496,332
2021-03-26 $100.57 $101.92 $100.09 $101.85 $100.04 932,424
2021-03-25 $95.82 $99.84 $95.25 $99.45 $97.69 1,352,430
2021-03-24 $98.98 $100.91 $96.81 $96.88 $94.84 638,831
2021-03-23 $100.90 $101.07 $97.55 $98.08 $96.01 1,147,477
2021-03-22 $104.14 $104.16 $101.32 $101.87 $99.72 534,006
2021-03-19 $103.59 $104.78 $101.91 $103.99 $101.80 547,396
2021-03-18 $105.66 $107.28 $103.55 $103.94 $101.75 658,195
2021-03-17 $105.11 $106.05 $104.50 $105.84 $103.61 485,856
2021-03-16 $107.05 $107.05 $104.95 $105.31 $103.09 2,977,387
2021-03-15 $107.93 $108.00 $106.44 $107.33 $105.07 809,116
2021-03-12 $106.60 $108.08 $106.58 $107.94 $105.66 970,733
2021-03-11 $106.22 $106.78 $105.42 $106.40 $104.16 858,178
2021-03-10 $103.82 $105.85 $103.59 $105.58 $103.35 1,095,692
2021-03-09 $104.32 $104.32 $102.32 $103.14 $100.96 2,738,942
2021-03-08 $101.17 $103.79 $100.92 $103.34 $101.16 2,045,439
2021-03-05 $99.01 $100.35 $96.64 $100.17 $98.06 794,565
2021-03-04 $98.47 $99.63 $95.79 $97.46 $95.40 1,978,814
2021-03-03 $97.80 $100.24 $97.80 $98.39 $96.32 1,042,631
2021-03-02 $98.70 $98.70 $97.15 $97.15 $95.10 429,782
2021-03-01 $97.55 $98.99 $97.42 $98.65 $96.57 1,054,233
2021-02-26 $96.41 $97.26 $94.47 $95.72 $93.70 1,065,073
2021-02-25 $99.21 $99.68 $96.23 $96.39 $94.36 530,700
2021-02-24 $96.17 $99.05 $96.17 $98.89 $96.80 651,535
2021-02-23 $95.54 $96.58 $94.45 $96.04 $94.01 1,127,319
2021-02-22 $93.70 $96.43 $93.70 $95.88 $93.86 722,113
2021-02-19 $92.98 $94.29 $92.87 $94.04 $92.06 260,669
2021-02-18 $93.05 $93.33 $92.02 $92.35 $90.40 452,819
2021-02-17 $93.26 $93.84 $92.62 $93.59 $91.62 433,311
2021-02-16 $94.27 $94.42 $93.32 $93.80 $91.82 768,665
2021-02-12 $93.06 $93.72 $92.67 $93.56 $91.59 422,157
2021-02-11 $93.55 $94.19 $91.78 $93.28 $91.31 230,151
2021-02-10 $93.63 $94.05 $92.62 $93.23 $91.26 235,518
2021-02-09 $92.65 $93.65 $91.91 $93.17 $91.21 265,128
2021-02-08 $91.30 $92.85 $91.24 $92.85 $90.89 320,893
2021-02-05 $90.70 $90.92 $89.66 $90.50 $88.59 764,656
2021-02-04 $88.47 $89.91 $88.47 $89.80 $87.91 1,380,708
2021-02-03 $87.84 $88.21 $86.96 $88.14 $86.28 1,467,216
2021-02-02 $88.02 $88.24 $86.84 $87.52 $85.67 352,477
2021-02-01 $87.23 $87.84 $85.45 $87.55 $85.70 587,656
2021-01-29 $88.53 $88.91 $85.95 $86.39 $84.57 419,990
2021-01-28 $89.55 $90.64 $87.04 $87.44 $85.60 647,021
2021-01-27 $89.01 $90.07 $88.31 $89.38 $87.50 456,457
2021-01-26 $89.97 $90.28 $88.51 $89.47 $87.58 277,847
2021-01-25 $89.16 $91.08 $88.26 $89.40 $87.51 1,086,365
2021-01-22 $87.34 $89.41 $86.79 $89.39 $87.50 280,006
2021-01-21 $89.58 $89.79 $88.05 $88.25 $86.39 442,919
2021-01-20 $89.38 $89.90 $88.78 $89.41 $87.52 423,150
2021-01-19 $89.60 $89.63 $88.39 $89.13 $87.25 542,609
2021-01-15 $89.01 $89.25 $87.70 $88.62 $86.75 468,101
2021-01-14 $88.64 $90.51 $88.64 $90.17 $88.27 449,061
2021-01-13 $88.77 $88.95 $87.70 $88.08 $86.22 353,768
2021-01-12 $87.33 $88.93 $87.25 $88.91 $87.03 390,137
2021-01-11 $85.57 $87.06 $85.41 $87.06 $85.22 316,780
2021-01-08 $87.85 $87.85 $85.43 $86.62 $84.79 435,548
2021-01-07 $87.14 $87.71 $86.76 $87.48 $85.64 633,023
2021-01-06 $83.06 $87.76 $83.06 $86.83 $85.00 1,252,420
2021-01-05 $80.31 $82.97 $80.31 $82.28 $80.54 927,214
2021-01-04 $82.08 $82.23 $79.39 $80.37 $78.68 3,600,179
2020-12-31 $81.09 $81.66 $80.45 $81.31 $79.60 176,964
2020-12-30 $80.51 $81.50 $80.51 $81.12 $79.41 165,775
2020-12-29 $81.71 $81.75 $79.79 $80.23 $78.54 335,330
2020-12-28 $81.58 $82.29 $81.20 $81.50 $79.78 234,738
2020-12-24 $81.10 $81.26 $80.33 $80.88 $79.17 101,223
2020-12-23 $79.82 $81.03 $79.82 $80.87 $79.16 464,277
2020-12-22 $79.60 $79.69 $79.02 $79.43 $77.75 315,224
2020-12-21 $78.81 $79.63 $78.30 $79.49 $77.81 357,062
2020-12-18 $81.23 $81.40 $79.92 $80.19 $78.50 212,863
2020-12-17 $80.90 $81.14 $80.20 $81.14 $79.43 251,774
2020-12-16 $81.30 $81.30 $80.32 $80.60 $78.90 244,903
2020-12-15 $79.58 $81.15 $79.24 $81.15 $79.44 268,368
2020-12-14 $80.62 $80.73 $78.92 $78.92 $77.26 273,892
2020-12-11 $80.03 $80.40 $78.99 $79.66 $77.98 192,164
2020-12-10 $79.61 $80.72 $79.41 $80.62 $78.92 175,108
2020-12-09 $80.75 $81.26 $79.61 $80.28 $78.59 375,741
2020-12-08 $78.90 $80.20 $78.67 $80.18 $78.49 248,889
2020-12-07 $79.93 $79.93 $79.07 $79.47 $77.79 275,149
2020-12-04 $78.37 $80.09 $78.37 $80.05 $78.36 434,986
2020-12-03 $77.54 $78.48 $77.39 $77.84 $76.20 287,116
2020-12-02 $76.54 $77.56 $76.00 $77.32 $75.69 248,334
2020-12-01 $76.82 $77.42 $76.15 $76.74 $75.12 519,377
2020-11-30 $77.55 $77.72 $75.44 $75.64 $74.04 358,689
2020-11-27 $78.27 $78.50 $77.27 $77.94 $76.30 147,803
2020-11-25 $78.77 $78.77 $77.58 $78.32 $76.67 402,383
2020-11-24 $77.91 $79.64 $77.80 $79.18 $77.51 661,690
2020-11-23 $75.37 $77.17 $75.37 $76.71 $75.09 1,047,232
2020-11-20 $74.44 $74.75 $74.10 $74.61 $73.04 202,551
2020-11-19 $74.25 $74.94 $73.57 $74.79 $73.21 551,260
2020-11-18 $75.75 $76.23 $74.39 $74.39 $72.82 635,455
2020-11-17 $74.23 $75.58 $73.32 $75.33 $73.74 1,352,435
2020-11-16 $74.10 $74.90 $73.57 $74.79 $73.21 806,885
2020-11-13 $70.84 $72.67 $70.84 $72.37 $70.84 264,819
2020-11-12 $71.03 $71.08 $69.47 $70.19 $68.71 320,503
2020-11-11 $73.14 $73.14 $71.10 $71.74 $70.23 681,296
2020-11-10 $71.19 $73.07 $70.85 $72.65 $71.12 606,653
2020-11-09 $69.87 $72.65 $69.87 $70.53 $69.04 684,082
2020-11-06 $67.29 $67.38 $66.15 $66.23 $64.83 158,642
2020-11-05 $65.83 $67.40 $65.81 $67.10 $65.68 218,831
2020-11-04 $65.76 $66.10 $64.51 $65.15 $63.78 322,913
2020-11-03 $65.94 $66.89 $65.94 $66.56 $65.16 628,797
2020-11-02 $64.19 $64.88 $63.85 $64.84 $63.47 824,786
2020-10-30 $63.86 $64.41 $62.82 $63.45 $62.11 253,188
2020-10-29 $63.01 $64.47 $62.47 $64.20 $62.85 248,683
2020-10-28 $63.81 $64.24 $63.12 $63.13 $61.80 240,981
2020-10-27 $66.35 $66.40 $65.26 $65.30 $63.92 173,343
2020-10-26 $66.90 $66.99 $65.48 $66.34 $64.94 245,039
2020-10-23 $67.86 $68.10 $67.25 $67.87 $66.44 165,266
2020-10-22 $66.44 $67.56 $66.32 $67.49 $66.07 163,546
2020-10-21 $66.50 $66.72 $66.08 $66.16 $64.76 221,819
2020-10-20 $66.30 $67.12 $66.26 $66.40 $65.00 262,942
2020-10-19 $66.68 $67.27 $65.74 $65.81 $64.42 250,293
2020-10-16 $134.22 $134.36 $133.03 $133.03 $65.11 209,784
2020-10-15 $130.41 $134.28 $130.18 $134.05 $65.61 234,454
2020-10-14 $132.86 $133.92 $131.93 $131.93 $64.57 374,744
2020-10-13 $133.38 $133.38 $132.08 $132.63 $64.92 366,440
2020-10-12 $134.00 $134.77 $133.48 $134.44 $65.80 174,588
2020-10-09 $135.00 $135.31 $133.32 $133.70 $65.44 201,636
2020-10-08 $132.51 $133.93 $131.84 $133.73 $65.45 189,164
2020-10-07 $130.69 $132.04 $130.39 $131.58 $64.40 525,116
2020-10-06 $130.59 $133.21 $129.06 $129.18 $63.23 605,286
2020-10-05 $127.47 $129.45 $127.47 $129.34 $63.31 193,354
2020-10-02 $121.75 $126.70 $121.75 $126.34 $61.84 294,428
2020-10-01 $123.45 $124.24 $122.04 $124.21 $60.80 255,824
2020-09-30 $122.36 $124.53 $121.54 $122.42 $59.92 222,986
2020-09-29 $123.25 $123.25 $120.62 $122.05 $59.74 230,542
2020-09-28 $121.11 $123.80 $121.11 $123.25 $60.33 220,062
2020-09-25 $117.90 $119.98 $117.90 $119.55 $58.51 252,548
2020-09-24 $118.07 $120.64 $116.62 $118.56 $58.03 279,280
2020-09-23 $121.22 $122.81 $117.77 $117.88 $57.70 259,720
2020-09-22 $121.97 $122.96 $120.73 $121.88 $59.37 269,694
2020-09-21 $124.20 $124.42 $120.30 $121.65 $59.26 239,504
2020-09-18 $127.66 $128.61 $125.32 $126.76 $61.75 242,876
2020-09-17 $126.59 $128.00 $125.91 $127.44 $62.08 248,556
2020-09-16 $127.89 $130.02 $127.40 $128.42 $62.55 289,802
2020-09-15 $128.14 $128.74 $126.93 $127.19 $61.96 195,118
2020-09-14 $125.80 $127.48 $125.37 $127.29 $62.00 199,270
2020-09-11 $126.25 $126.25 $124.03 $124.83 $60.81 263,488
2020-09-10 $128.05 $128.67 $125.83 $125.88 $61.32 259,042
2020-09-09 $127.94 $128.23 $126.50 $127.72 $62.21 264,974
2020-09-08 $128.60 $128.95 $126.73 $126.75 $61.74 283,518
2020-09-04 $131.32 $132.00 $127.91 $130.10 $63.37 691,328
2020-09-03 $132.24 $133.60 $129.31 $129.98 $63.31 371,828
2020-09-02 $131.79 $132.89 $130.80 $132.60 $64.59 289,948
2020-09-01 $129.31 $131.43 $128.79 $131.43 $64.02 310,480
2020-08-31 $131.82 $131.82 $129.71 $129.73 $63.19 295,060
2020-08-28 $131.89 $132.06 $130.77 $132.01 $64.30 228,736
2020-08-27 $130.75 $132.28 $130.19 $131.19 $63.90 599,542
2020-08-26 $131.70 $132.02 $130.08 $130.24 $63.44 602,004
2020-08-25 $132.68 $132.80 $130.62 $131.82 $64.21 248,644
2020-08-24 $129.86 $131.92 $128.81 $131.91 $64.25 219,950
2020-08-21 $129.41 $129.69 $127.98 $128.74 $62.71 240,400
2020-08-20 $129.64 $130.73 $129.46 $129.79 $63.22 239,508
2020-08-19 $131.45 $132.52 $130.76 $131.05 $63.84 239,112
2020-08-18 $132.97 $132.97 $130.64 $130.90 $63.76 233,870
2020-08-17 $133.73 $133.73 $132.14 $133.19 $64.88 188,524
2020-08-14 $132.06 $134.26 $131.49 $133.42 $64.99 212,898
2020-08-13 $133.48 $134.30 $132.41 $132.78 $64.68 531,580
2020-08-12 $135.49 $135.82 $133.03 $134.14 $65.34 451,694
2020-08-11 $135.41 $136.86 $133.14 $133.72 $65.14 464,382
2020-08-10 $131.73 $134.60 $131.73 $133.67 $65.11 555,816
2020-08-07 $128.09 $131.41 $127.51 $131.35 $63.98 198,482
2020-08-06 $129.00 $129.27 $127.80 $128.27 $62.48 522,918
2020-08-05 $127.18 $129.25 $126.92 $129.21 $62.94 1,195,836
2020-08-04 $124.31 $125.90 $124.14 $125.89 $61.32 305,222
2020-08-03 $124.22 $125.01 $123.07 $124.78 $60.78 245,334
2020-07-31 $124.34 $124.39 $121.10 $123.47 $60.14 251,314
2020-07-30 $124.21 $125.02 $123.05 $124.73 $60.76 444,652
2020-07-29 $123.83 $126.34 $123.83 $126.29 $61.52 397,618
2020-07-28 $123.44 $124.48 $123.13 $123.20 $60.01 303,066
2020-07-27 $123.38 $124.00 $122.27 $123.96 $60.38 611,140
2020-07-24 $124.49 $125.09 $123.00 $123.15 $59.99 350,768
2020-07-23 $123.84 $126.02 $123.84 $125.15 $60.96 557,018
2020-07-22 $123.51 $124.86 $123.29 $123.98 $60.39 288,106
2020-07-21 $122.21 $124.92 $122.12 $124.48 $60.64 473,412
2020-07-20 $122.02 $122.15 $120.32 $120.80 $58.84 478,830
2020-07-17 $123.14 $123.92 $121.97 $122.29 $59.57 347,436
2020-07-16 $122.59 $123.83 $121.65 $122.90 $59.87 374,512
2020-07-15 $121.30 $124.24 $121.30 $123.55 $60.18 439,060
2020-07-14 $116.25 $118.42 $115.62 $118.42 $57.68 341,896
2020-07-13 $118.35 $119.71 $116.29 $116.43 $56.71 438,336
2020-07-10 $114.07 $117.19 $113.89 $117.08 $57.03 696,812
2020-07-09 $117.43 $117.51 $112.98 $114.00 $55.53 575,534
2020-07-08 $117.02 $118.29 $115.18 $117.51 $57.24 309,436
2020-07-07 $118.70 $119.11 $116.93 $117.33 $57.15 304,656
2020-07-06 $121.27 $121.87 $118.92 $119.96 $58.43 373,682
2020-07-02 $120.56 $121.86 $118.30 $118.58 $57.76 460,354
2020-07-01 $120.88 $121.93 $117.61 $118.05 $57.50 487,230
2020-06-30 $118.40 $120.66 $117.97 $120.37 $58.63 512,526
2020-06-29 $115.35 $119.42 $114.73 $118.70 $57.82 330,782
2020-06-26 $116.00 $116.06 $113.04 $113.69 $55.38 576,240
2020-06-25 $114.04 $116.89 $113.67 $116.89 $56.94 294,226
2020-06-24 $117.72 $117.83 $113.53 $115.05 $56.04 610,326
2020-06-23 $120.69 $121.28 $118.72 $119.55 $58.23 3,294,954
2020-06-22 $118.12 $119.42 $116.37 $119.30 $58.11 562,740
2020-06-19 $122.90 $122.90 $117.87 $118.85 $57.89 331,084
2020-06-18 $119.55 $122.20 $119.13 $120.75 $58.82 270,002
2020-06-17 $124.71 $124.73 $120.78 $120.97 $58.93 384,832
2020-06-16 $126.45 $126.89 $121.78 $124.58 $60.68 483,500
2020-06-15 $114.87 $122.07 $114.46 $121.06 $58.97 452,452
2020-06-12 $121.87 $122.74 $116.41 $119.87 $58.14 429,008
2020-06-11 $121.41 $122.14 $116.08 $116.47 $56.49 686,078
2020-06-10 $133.92 $133.92 $127.94 $128.00 $62.08 603,440
2020-06-09 $136.08 $136.08 $132.85 $134.24 $65.11 3,008,372
2020-06-08 $136.81 $138.79 $136.14 $138.60 $67.22 1,700,268
2020-06-05 $133.34 $136.02 $132.62 $133.95 $64.96 1,040,752
2020-06-04 $123.78 $127.93 $122.77 $127.26 $61.72 303,608
2020-06-03 $121.89 $125.34 $121.89 $124.53 $60.40 404,866
2020-06-02 $118.86 $120.44 $118.56 $119.90 $58.15 1,308,062
2020-06-01 $117.21 $119.80 $116.56 $118.10 $57.28 254,202
2020-05-29 $117.46 $117.65 $115.02 $116.72 $56.61 1,264,930
2020-05-28 $124.00 $124.13 $118.01 $118.53 $57.49 393,772
2020-05-27 $120.08 $122.70 $117.89 $122.49 $59.41 1,072,020
2020-05-26 $116.06 $118.00 $116.00 $117.09 $56.79 1,493,834
2020-05-22 $112.36 $112.36 $110.38 $112.07 $54.35 211,248
2020-05-21 $111.61 $112.93 $110.77 $111.90 $54.27 293,342
2020-05-20 $110.23 $112.35 $110.10 $111.56 $54.11 502,216
2020-05-19 $110.25 $111.12 $108.07 $108.07 $52.41 305,956
2020-05-18 $107.33 $111.30 $107.33 $110.76 $53.72 535,986
2020-05-15 $100.89 $103.43 $100.32 $102.83 $49.87 378,126
2020-05-14 $99.23 $101.73 $95.93 $101.67 $49.31 588,242
2020-05-13 $104.78 $105.20 $99.71 $101.26 $49.11 720,282
2020-05-12 $110.32 $110.48 $105.62 $105.62 $51.22 546,656
2020-05-11 $110.75 $111.26 $108.30 $109.76 $53.23 478,102
2020-05-08 $109.31 $112.42 $109.25 $112.28 $54.45 423,474
2020-05-07 $106.71 $108.23 $106.36 $107.17 $51.98 541,878
2020-05-06 $108.20 $109.00 $105.11 $105.37 $51.10 664,654
2020-05-05 $110.12 $111.94 $107.28 $107.59 $52.18 895,998
2020-05-04 $107.19 $108.92 $105.55 $108.09 $52.42 375,230
2020-05-01 $111.05 $111.46 $107.20 $108.76 $52.75 416,684
2020-04-30 $116.12 $116.13 $113.40 $113.82 $55.20 631,464
2020-04-29 $115.49 $119.60 $114.86 $118.35 $57.40 623,270
2020-04-28 $112.22 $113.29 $109.97 $112.05 $54.34 851,158
2020-04-27 $104.92 $110.18 $104.85 $109.05 $52.89 927,120
2020-04-24 $104.01 $105.03 $102.46 $104.17 $50.52 601,290
2020-04-23 $102.17 $104.83 $101.95 $102.91 $49.91 953,288
2020-04-22 $103.47 $103.51 $100.95 $101.44 $49.20 869,540
2020-04-21 $100.21 $102.01 $99.33 $101.07 $49.02 665,430
2020-04-20 $102.62 $105.05 $101.86 $102.93 $49.92 898,210
2020-04-17 $104.05 $106.04 $103.16 $105.19 $51.02 1,023,368
2020-04-16 $102.13 $102.87 $98.50 $100.29 $48.64 561,718
2020-04-15 $103.48 $103.78 $101.15 $101.82 $49.38 790,932
2020-04-14 $108.60 $109.48 $105.72 $106.99 $51.89 596,766
2020-04-13 $108.95 $109.48 $104.79 $105.97 $51.39 920,316
2020-04-09 $106.20 $110.09 $106.20 $109.40 $53.06 802,396
2020-04-08 $99.94 $104.12 $99.10 $103.06 $49.98 631,680
2020-04-07 $101.15 $104.01 $97.74 $98.50 $47.77 1,253,924
2020-04-06 $93.90 $98.19 $93.90 $97.66 $47.36 960,068
2020-04-03 $93.61 $94.50 $88.68 $90.57 $43.93 787,194
2020-04-02 $93.00 $96.94 $91.67 $94.06 $45.62 796,084
2020-04-01 $95.55 $96.23 $92.01 $93.07 $45.14 1,955,756
2020-03-31 $99.63 $101.32 $98.03 $99.94 $48.47 1,274,556
2020-03-30 $98.57 $100.13 $95.96 $99.72 $48.36 1,991,684
2020-03-27 $98.76 $101.00 $96.72 $97.95 $47.50 1,306,866
2020-03-26 $96.89 $103.27 $96.54 $102.18 $49.56 2,995,446
2020-03-25 $96.05 $100.10 $92.46 $95.70 $46.41 1,953,784
2020-03-24 $92.27 $95.68 $90.01 $95.59 $46.10 2,207,928
2020-03-23 $90.66 $91.13 $85.63 $88.34 $42.61 2,353,218
2020-03-20 $95.24 $97.21 $89.57 $90.57 $43.68 1,533,210
2020-03-19 $88.73 $95.98 $86.43 $94.41 $45.53 2,260,706
2020-03-18 $97.16 $97.16 $87.01 $90.33 $43.57 1,732,918
2020-03-17 $96.24 $100.87 $91.91 $100.03 $48.25 2,032,058
2020-03-16 $107.75 $107.75 $91.00 $104.37 $50.34 1,862,640
2020-03-13 $105.10 $108.25 $98.88 $108.25 $52.21 2,230,286
2020-03-12 $106.74 $107.35 $98.39 $99.64 $48.06 2,239,486
2020-03-11 $117.25 $117.78 $111.51 $112.86 $54.43 1,822,138
2020-03-10 $121.24 $121.62 $115.07 $120.40 $58.07 1,433,532
2020-03-09 $122.86 $125.00 $116.84 $116.84 $56.35 1,341,584
2020-03-06 $129.78 $132.75 $128.08 $130.95 $63.16 614,334
2020-03-05 $135.86 $136.11 $132.01 $133.50 $64.39 644,066
2020-03-04 $137.47 $138.93 $135.35 $138.86 $66.97 563,036
2020-03-03 $138.53 $140.43 $133.67 $135.01 $65.12 632,786
2020-03-02 $135.85 $138.43 $133.44 $138.43 $66.77 644,228
2020-02-28 $133.39 $136.49 $132.73 $135.37 $65.29 1,270,140
2020-02-27 $139.40 $142.74 $136.51 $137.02 $66.09 1,149,846
2020-02-26 $145.37 $146.10 $141.95 $142.21 $68.59 1,269,112
2020-02-25 $150.69 $150.71 $144.06 $144.51 $69.70 333,356
2020-02-24 $150.01 $150.55 $149.02 $149.91 $72.30 228,058
2020-02-21 $155.59 $155.59 $153.85 $154.41 $74.47 231,530
2020-02-20 $155.13 $156.67 $154.99 $156.25 $75.36 216,684
2020-02-19 $155.60 $155.88 $154.80 $155.40 $74.95 191,364
2020-02-18 $155.37 $155.64 $153.79 $154.89 $74.70 164,464
2020-02-14 $156.66 $156.66 $155.19 $155.75 $75.12 270,352
2020-02-13 $155.60 $156.64 $155.60 $156.55 $75.51 167,996
2020-02-12 $156.32 $156.72 $155.59 $156.26 $75.37 315,088
2020-02-11 $154.52 $155.95 $154.30 $155.04 $74.78 311,104
2020-02-10 $153.49 $153.63 $152.91 $153.44 $74.01 265,254
2020-02-07 $155.37 $155.39 $153.23 $153.67 $74.12 346,076
2020-02-06 $157.87 $157.99 $156.08 $156.14 $75.31 223,064
2020-02-05 $155.24 $157.27 $155.14 $157.04 $75.74 332,406
2020-02-04 $154.05 $154.36 $153.57 $153.57 $74.07 279,902
2020-02-03 $151.50 $152.70 $151.32 $151.86 $73.24 528,906
2020-01-31 $153.46 $153.48 $150.15 $150.66 $72.66 316,096
2020-01-30 $152.90 $154.07 $152.11 $153.99 $74.27 511,210
2020-01-29 $155.76 $156.15 $154.10 $154.15 $74.35 523,382
2020-01-28 $155.35 $156.08 $154.86 $155.36 $74.93 198,736
2020-01-27 $154.44 $155.33 $153.70 $154.30 $74.42 444,162
2020-01-24 $159.79 $159.79 $155.63 $156.58 $75.52 862,178
2020-01-23 $158.97 $159.70 $157.25 $159.47 $76.91 290,020
2020-01-22 $160.15 $160.22 $159.02 $159.29 $76.83 227,020
2020-01-21 $161.02 $161.02 $159.40 $159.67 $77.01 280,334
2020-01-17 $162.60 $162.71 $161.33 $161.58 $77.93 225,410
2020-01-16 $161.55 $162.87 $161.00 $162.04 $78.15 392,750
2020-01-15 $159.33 $160.59 $159.21 $159.98 $77.16 365,276
2020-01-14 $158.59 $160.55 $158.22 $159.60 $76.98 359,024
2020-01-13 $158.05 $159.08 $157.09 $159.05 $76.71 325,038
2020-01-10 $158.94 $158.94 $157.22 $157.97 $76.19 284,060
2020-01-09 $160.07 $160.07 $158.67 $158.85 $76.61 332,816
2020-01-08 $159.27 $160.12 $158.83 $159.21 $76.79 465,532
2020-01-07 $159.95 $160.08 $158.76 $159.21 $76.79 237,536
2020-01-06 $159.15 $160.72 $158.57 $160.55 $77.43 322,598
2020-01-03 $159.26 $160.64 $159.18 $160.42 $77.37 279,746
2020-01-02 $161.87 $161.87 $159.30 $160.75 $77.53 530,304
2019-12-31 $160.06 $161.41 $160.06 $160.80 $77.56 224,354
2019-12-30 $160.54 $161.25 $159.61 $160.26 $77.29 352,234
2019-12-27 $161.57 $161.57 $159.94 $160.22 $77.28 162,342
2019-12-26 $161.30 $161.31 $160.66 $161.00 $77.65 96,564
2019-12-24 $160.85 $161.19 $160.72 $160.98 $77.64 90,354
2019-12-23 $161.15 $161.15 $160.29 $160.80 $77.56 609,870
2019-12-20 $161.71 $161.71 $160.61 $160.92 $77.61 219,324
2019-12-19 $161.04 $161.09 $160.47 $161.09 $77.69 282,092
2019-12-18 $160.82 $161.22 $160.04 $161.00 $77.65 348,182
2019-12-17 $159.35 $160.43 $159.28 $160.32 $77.32 285,736
2019-12-16 $159.58 $160.57 $158.92 $158.98 $76.68 520,890
2019-12-13 $160.53 $161.10 $158.85 $159.39 $76.39 233,700
2019-12-12 $158.90 $161.24 $158.26 $160.57 $76.96 336,874
2019-12-11 $158.84 $159.06 $158.14 $158.77 $76.10 196,776
2019-12-10 $158.59 $158.98 $158.08 $158.46 $75.95 236,642
2019-12-09 $158.88 $159.28 $158.58 $158.66 $76.04 215,350
2019-12-06 $158.18 $159.69 $158.16 $158.94 $76.18 317,590
2019-12-05 $156.38 $156.81 $156.06 $156.57 $75.04 192,378
2019-12-04 $155.43 $156.75 $155.43 $155.89 $74.72 196,262
2019-12-03 $154.43 $154.71 $153.18 $154.63 $74.11 372,748
2019-12-02 $157.61 $157.78 $155.46 $155.63 $74.59 319,818
2019-11-29 $158.05 $158.20 $157.16 $157.35 $75.42 171,838
2019-11-27 $158.37 $158.90 $158.05 $158.47 $75.95 680,380
2019-11-26 $158.20 $158.90 $157.63 $157.80 $75.63 357,982
2019-11-25 $155.25 $158.56 $155.14 $158.14 $75.79 421,846
2019-11-22 $154.75 $154.98 $153.90 $154.46 $74.03 472,478
2019-11-21 $155.26 $155.26 $153.61 $154.12 $73.87 177,480
2019-11-20 $155.51 $156.21 $154.05 $154.97 $74.28 356,782
2019-11-19 $156.75 $156.75 $155.60 $156.01 $74.77 175,240
2019-11-18 $156.60 $156.83 $155.60 $156.14 $74.84 292,990
2019-11-15 $157.33 $157.35 $156.12 $156.71 $75.11 263,902
2019-11-14 $156.35 $157.21 $156.07 $156.25 $74.89 242,818
2019-11-13 $156.55 $156.87 $155.90 $156.51 $75.01 192,338
2019-11-12 $157.71 $158.46 $157.33 $157.51 $75.49 165,508
2019-11-11 $157.08 $157.78 $156.81 $157.48 $75.48 218,964
2019-11-08 $157.83 $158.39 $157.25 $157.96 $75.71 286,420
2019-11-07 $158.90 $159.60 $157.63 $158.11 $75.78 285,518
2019-11-06 $158.23 $158.34 $156.99 $157.53 $75.50 235,700
2019-11-05 $157.97 $159.51 $157.97 $158.20 $75.82 261,548
2019-11-04 $157.21 $157.73 $156.61 $157.55 $75.51 166,988
2019-11-01 $154.07 $155.93 $153.49 $155.84 $74.69 220,532
2019-10-31 $154.21 $154.21 $151.94 $153.20 $73.43 232,550
2019-10-30 $155.56 $155.56 $153.48 $154.48 $74.04 195,598
2019-10-29 $154.71 $155.98 $154.45 $155.56 $74.56 180,604
2019-10-28 $154.43 $155.83 $154.43 $155.11 $74.34 303,770
2019-10-25 $152.48 $154.07 $152.12 $153.76 $73.70 165,246
2019-10-24 $153.42 $153.42 $151.76 $152.58 $73.13 145,630
2019-10-23 $152.31 $152.88 $151.58 $152.85 $73.26 175,004
2019-10-22 $151.96 $152.92 $150.78 $152.28 $72.99 207,804
2019-10-21 $151.33 $152.77 $150.85 $151.53 $72.63 269,390
2019-10-18 $150.19 $150.84 $148.87 $149.99 $71.89 172,772
2019-10-17 $149.84 $150.88 $149.63 $150.69 $72.22 308,908
2019-10-16 $148.57 $150.03 $148.57 $149.14 $71.48 179,712
2019-10-15 $147.67 $149.60 $147.03 $148.71 $71.27 887,534
2019-10-14 $147.41 $147.46 $146.34 $147.21 $70.56 210,730
2019-10-11 $146.82 $149.48 $146.75 $147.62 $70.75 507,538
2019-10-10 $144.74 $145.80 $144.37 $144.86 $69.43 803,264
2019-10-09 $145.01 $145.35 $144.04 $144.52 $69.27 283,838
2019-10-08 $145.43 $145.67 $143.94 $144.05 $69.04 2,584,216
2019-10-07 $146.80 $147.84 $145.93 $146.66 $70.29 225,670
2019-10-04 $145.95 $147.09 $145.11 $146.95 $70.43 171,684
2019-10-03 $145.29 $145.84 $143.27 $145.65 $69.81 411,920
2019-10-02 $146.47 $146.47 $144.45 $145.78 $69.87 629,114
2019-10-01 $150.91 $152.41 $146.79 $147.30 $70.60 546,554
2019-09-30 $150.50 $151.14 $150.00 $150.19 $71.98 309,562
2019-09-27 $151.45 $152.08 $149.59 $150.16 $71.97 449,724
2019-09-26 $152.35 $152.43 $150.51 $150.99 $72.37 647,646
2019-09-25 $150.27 $152.72 $149.99 $152.42 $73.05 427,100
2019-09-24 $152.13 $152.48 $149.98 $150.26 $72.02 2,553,914
2019-09-23 $151.34 $152.99 $150.87 $152.27 $72.70 198,166
2019-09-20 $152.49 $153.30 $151.11 $151.81 $72.48 250,476
2019-09-19 $153.55 $154.50 $152.25 $152.41 $72.77 693,920
2019-09-18 $154.18 $154.34 $152.07 $153.24 $73.16 303,864
2019-09-17 $154.53 $154.53 $153.16 $154.42 $73.73 376,644
2019-09-16 $154.05 $155.79 $154.00 $154.90 $73.96 683,812
2019-09-13 $154.77 $156.16 $154.24 $154.61 $73.82 428,940
2019-09-12 $154.07 $154.57 $152.07 $154.08 $73.56 684,912
2019-09-11 $151.47 $154.20 $150.43 $154.07 $73.56 556,650
2019-09-10 $148.35 $151.04 $147.92 $151.04 $72.11 312,680
2019-09-09 $145.58 $148.48 $145.43 $148.47 $70.89 398,972
2019-09-06 $145.87 $146.17 $145.03 $145.08 $69.27 230,348
2019-09-05 $144.09 $147.03 $143.50 $145.62 $69.53 467,614
2019-09-04 $142.10 $142.45 $141.67 $142.27 $67.93 299,710
2019-09-03 $141.52 $142.00 $140.00 $140.80 $67.22 229,382
2019-08-30 $143.54 $143.74 $142.11 $142.81 $68.18 185,360
2019-08-29 $141.72 $143.05 $141.69 $142.77 $68.16 239,354
2019-08-28 $138.14 $141.05 $137.67 $140.30 $66.99 299,044
2019-08-27 $141.33 $141.33 $138.23 $138.26 $66.01 301,968
2019-08-26 $140.24 $140.39 $139.45 $140.39 $67.03 362,754
2019-08-23 $142.64 $143.32 $138.46 $138.93 $66.33 325,396
2019-08-22 $144.13 $144.61 $142.89 $143.40 $68.47 668,746
2019-08-21 $144.04 $144.04 $143.39 $143.85 $68.68 170,856
2019-08-20 $143.85 $143.85 $142.60 $142.70 $68.13 169,072
2019-08-19 $144.10 $144.85 $143.95 $144.01 $68.76 222,348
2019-08-16 $140.00 $142.63 $140.00 $142.40 $67.99 255,910
2019-08-15 $140.50 $140.50 $138.40 $139.04 $66.38 432,748
2019-08-14 $141.76 $141.76 $139.51 $139.90 $66.79 416,942
2019-08-13 $142.70 $146.18 $142.02 $144.39 $68.94 214,436
2019-08-12 $143.90 $143.90 $142.71 $143.04 $68.29 201,644
2019-08-09 $146.12 $146.12 $144.23 $144.56 $69.02 153,476
2019-08-08 $144.20 $146.48 $144.20 $146.48 $69.94 253,620
2019-08-07 $141.68 $143.64 $140.66 $143.26 $68.40 534,380
2019-08-06 $142.72 $143.27 $141.14 $143.00 $68.27 277,896
2019-08-05 $143.28 $143.38 $140.01 $141.59 $67.60 277,020
2019-08-02 $146.84 $146.84 $144.66 $145.77 $69.60 218,570
2019-08-01 $150.61 $151.60 $146.97 $147.58 $70.46 445,018
2019-07-31 $151.11 $152.79 $149.62 $150.55 $71.88 305,660
2019-07-30 $148.18 $150.95 $147.69 $150.91 $72.05 266,060
2019-07-29 $150.20 $150.35 $148.74 $149.05 $71.16 241,498
2019-07-26 $149.11 $150.48 $149.05 $150.28 $71.75 152,680
2019-07-25 $150.14 $150.82 $148.50 $148.76 $71.02 252,560
2019-07-24 $146.80 $150.24 $146.76 $150.04 $71.64 300,960
2019-07-23 $146.17 $147.17 $145.90 $147.17 $70.27 292,780
2019-07-22 $146.35 $146.94 $145.34 $145.63 $69.53 184,494
2019-07-19 $146.38 $147.42 $146.06 $146.07 $69.74 282,618
2019-07-18 $146.03 $146.42 $145.46 $146.16 $69.78 225,908
2019-07-17 $147.67 $147.67 $146.00 $146.23 $69.82 508,410
2019-07-16 $147.10 $148.54 $146.72 $147.62 $70.48 318,264
2019-07-15 $148.79 $148.86 $146.70 $147.29 $70.32 224,912
2019-07-12 $147.00 $149.01 $146.91 $148.41 $70.86 210,408
2019-07-11 $147.81 $147.82 $146.16 $146.76 $70.07 159,194
2019-07-10 $148.22 $148.66 $147.14 $147.68 $70.51 213,732
2019-07-09 $147.46 $147.59 $146.90 $147.48 $70.41 159,476
2019-07-08 $149.03 $149.29 $147.78 $148.04 $70.68 170,932
2019-07-05 $148.08 $149.54 $147.51 $149.48 $71.37 115,232
2019-07-03 $148.22 $148.96 $147.95 $148.93 $71.11 196,156
2019-07-02 $148.87 $148.87 $146.95 $147.80 $70.57 246,406
2019-07-01 $150.76 $151.18 $148.22 $149.04 $71.16 293,280
2019-06-28 $147.08 $149.09 $147.08 $148.62 $70.96 346,558
2019-06-27 $144.19 $146.68 $144.19 $146.59 $69.99 168,750
2019-06-26 $143.86 $144.57 $143.74 $143.80 $68.66 173,926
2019-06-25 $143.89 $144.23 $143.24 $143.30 $68.42 281,540
2019-06-24 $145.67 $145.70 $143.77 $143.77 $68.64 230,224
2019-06-21 $146.41 $146.41 $145.22 $145.34 $69.39 763,966
2019-06-20 $147.02 $147.22 $145.93 $146.61 $70.00 174,332
2019-06-19 $145.77 $145.90 $145.04 $145.58 $69.51 178,708
2019-06-18 $144.58 $146.72 $144.53 $145.52 $69.48 194,092
2019-06-17 $144.11 $144.52 $143.59 $143.68 $68.60 210,640
2019-06-14 $145.70 $145.70 $144.38 $144.38 $68.68 136,174
2019-06-13 $144.69 $145.93 $144.64 $145.79 $69.35 218,472
2019-06-12 $144.34 $144.43 $143.58 $143.91 $68.46 160,302
2019-06-11 $145.72 $146.22 $144.07 $144.44 $68.71 181,926
2019-06-10 $144.01 $145.66 $144.01 $144.66 $68.82 160,214
2019-06-07 $143.01 $144.06 $142.48 $143.52 $68.27 168,524
2019-06-06 $143.00 $143.49 $140.89 $142.50 $67.79 235,928
2019-06-05 $144.14 $144.25 $141.77 $142.93 $67.99 697,590
2019-06-04 $141.11 $143.99 $141.11 $143.93 $68.47 285,008
2019-06-03 $138.74 $140.44 $138.62 $139.72 $66.47 288,058
2019-05-31 $139.15 $139.20 $138.18 $138.55 $65.91 207,682
2019-05-30 $141.62 $142.59 $139.95 $140.65 $66.91 244,808
2019-05-29 $141.65 $141.78 $140.29 $141.31 $67.22 173,844
2019-05-28 $144.08 $144.52 $142.50 $142.50 $67.79 160,758
2019-05-24 $143.56 $144.06 $142.97 $143.76 $68.39 167,698
2019-05-23 $144.47 $144.59 $141.92 $142.70 $67.88 296,272
2019-05-22 $147.14 $147.20 $145.54 $145.91 $69.41 241,586
2019-05-21 $146.70 $148.03 $146.70 $147.70 $70.26 164,530
2019-05-20 $146.10 $146.85 $145.65 $145.89 $69.40 552,442
2019-05-17 $148.34 $149.49 $146.92 $147.05 $69.95 186,784
2019-05-16 $149.39 $150.61 $149.18 $149.42 $71.08 177,148
2019-05-15 $148.02 $149.41 $147.43 $149.06 $70.91 204,464
2019-05-14 $147.84 $149.68 $147.49 $149.15 $70.95 262,056
2019-05-13 $149.44 $150.05 $147.08 $147.45 $70.14 283,754
2019-05-10 $151.62 $152.39 $149.50 $152.24 $72.42 203,922
2019-05-09 $151.01 $152.28 $149.79 $152.00 $72.31 229,012
2019-05-08 $153.10 $153.69 $152.17 $152.22 $72.41 216,412
2019-05-07 $154.82 $155.06 $152.23 $153.45 $73.00 269,480
2019-05-06 $153.90 $156.36 $153.81 $156.06 $74.24 275,816
2019-05-03 $153.31 $156.19 $153.26 $156.08 $74.25 290,674
2019-05-02 $152.02 $153.43 $151.13 $152.50 $72.55 296,890
2019-05-01 $154.24 $154.48 $152.25 $152.25 $72.43 197,822
2019-04-30 $154.50 $154.65 $153.08 $153.91 $73.22 313,484
2019-04-29 $153.95 $155.19 $153.78 $154.42 $73.46 265,494
2019-04-26 $152.33 $153.77 $151.76 $153.64 $73.09 224,414
2019-04-25 $153.76 $154.26 $151.45 $152.30 $72.45 286,338
2019-04-24 $153.86 $155.00 $153.75 $154.38 $73.44 147,616
2019-04-23 $152.10 $154.34 $151.97 $153.80 $73.16 174,722
2019-04-22 $152.92 $152.97 $151.35 $151.93 $72.27 195,900
2019-04-18 $153.80 $153.90 $152.67 $153.17 $72.86 192,202
2019-04-17 $154.48 $154.48 $152.96 $153.66 $73.10 200,366
2019-04-16 $153.17 $153.97 $152.72 $153.91 $73.22 181,236
2019-04-15 $153.50 $153.54 $152.18 $152.65 $72.62 229,956
2019-04-12 $153.44 $153.86 $152.57 $153.24 $72.90 121,882
2019-04-11 $152.62 $152.91 $151.97 $152.41 $72.50 160,600
2019-04-10 $150.42 $152.59 $150.37 $152.43 $72.51 180,736
2019-04-09 $151.77 $151.82 $149.98 $150.20 $71.45 307,766
2019-04-08 $152.00 $152.37 $151.55 $152.31 $72.45 198,970
2019-04-05 $151.58 $152.53 $151.49 $152.45 $72.52 245,806
2019-04-04 $149.62 $151.31 $149.62 $151.11 $71.88 287,962
2019-04-03 $150.11 $150.78 $149.27 $149.58 $71.16 256,062
2019-04-02 $149.98 $149.99 $148.44 $149.04 $70.90 191,986
2019-04-01 $148.68 $150.06 $148.38 $149.91 $71.31 326,798
2019-03-29 $148.77 $149.02 $146.83 $147.54 $70.19 279,536
2019-03-28 $146.78 $147.90 $145.97 $147.67 $70.25 242,262
2019-03-27 $145.92 $147.01 $144.71 $146.43 $69.66 312,284
2019-03-26 $145.68 $147.05 $145.12 $146.03 $69.47 359,410
2019-03-25 $143.89 $145.71 $142.81 $144.54 $68.76 836,018
2019-03-22 $148.39 $148.43 $143.87 $143.90 $68.45 242,452
2019-03-21 $147.19 $150.40 $147.19 $149.40 $71.07 289,866
2019-03-20 $149.08 $149.90 $146.95 $147.62 $70.22 343,458
2019-03-19 $151.71 $151.76 $149.32 $149.60 $70.89 305,642
2019-03-18 $150.01 $151.26 $149.53 $151.00 $71.56 846,490
2019-03-15 $149.78 $150.91 $149.36 $149.73 $70.96 448,794
2019-03-14 $150.35 $150.36 $149.50 $149.64 $70.91 170,784
2019-03-13 $150.16 $151.13 $150.11 $150.35 $71.25 354,276
2019-03-12 $150.35 $150.55 $149.35 $149.72 $70.95 2,976,322
2019-03-11 $148.23 $150.18 $148.15 $150.15 $71.16 197,140
2019-03-08 $147.29 $147.98 $147.14 $147.80 $70.04 226,806
2019-03-07 $149.93 $149.93 $147.90 $148.12 $70.19 554,560
2019-03-06 $152.92 $152.92 $149.89 $149.98 $71.07 289,634
2019-03-05 $153.85 $153.85 $152.84 $152.94 $72.48 176,044
2019-03-04 $155.35 $155.41 $152.85 $153.78 $72.88 1,261,340
2019-03-01 $155.25 $155.58 $153.76 $155.01 $73.46 216,508
2019-02-28 $154.87 $154.87 $153.94 $154.13 $73.04 186,686
2019-02-27 $154.43 $155.10 $153.95 $154.97 $73.44 216,166
2019-02-26 $156.14 $156.50 $154.89 $154.95 $73.43 256,268
2019-02-25 $157.53 $158.11 $156.36 $156.45 $74.14 238,756
2019-02-22 $156.47 $157.06 $156.15 $156.90 $74.35 475,536
2019-02-21 $156.89 $157.02 $155.35 $156.05 $73.95 675,454
2019-02-20 $155.66 $157.46 $155.60 $157.17 $74.48 3,167,402
2019-02-19 $153.97 $156.03 $153.97 $155.70 $73.79 373,366
2019-02-15 $153.13 $154.80 $152.91 $154.60 $73.26 195,862
2019-02-14 $151.01 $152.85 $150.69 $152.14 $72.10 255,000
2019-02-13 $151.50 $152.13 $151.05 $151.78 $71.93 160,122
2019-02-12 $150.04 $151.33 $149.79 $151.13 $71.62 211,706
2019-02-11 $148.24 $149.28 $147.48 $149.22 $70.71 190,442
2019-02-08 $147.68 $148.38 $146.82 $147.91 $70.09 255,386
2019-02-07 $148.86 $149.43 $147.07 $148.40 $70.33 309,706
2019-02-06 $149.87 $150.13 $149.33 $149.80 $70.99 214,958
2019-02-05 $149.91 $150.27 $148.92 $150.06 $71.11 412,260
2019-02-04 $148.24 $149.75 $147.43 $149.75 $70.97 220,804
2019-02-01 $148.29 $148.66 $147.52 $148.20 $70.23 315,492
2019-01-31 $146.66 $148.06 $146.50 $148.01 $70.14 310,672
2019-01-30 $146.18 $147.41 $144.84 $146.83 $69.58 368,860
2019-01-29 $145.42 $145.85 $145.07 $145.36 $68.89 336,482
2019-01-28 $144.63 $145.66 $144.14 $145.39 $68.90 394,190
2019-01-25 $145.13 $146.41 $144.76 $145.97 $69.17 346,176
2019-01-24 $143.16 $144.66 $143.16 $144.15 $68.31 239,880
2019-01-23 $144.03 $144.74 $142.29 $143.33 $67.92 259,446
2019-01-22 $145.10 $145.26 $143.00 $143.68 $68.09 393,948
2019-01-18 $145.00 $146.66 $144.75 $145.99 $69.18 384,732
2019-01-17 $142.51 $144.64 $142.21 $144.27 $68.37 357,848
2019-01-16 $141.73 $143.40 $141.73 $143.10 $67.81 234,322
2019-01-15 $141.40 $141.96 $140.42 $141.65 $67.13 408,472
2019-01-14 $141.28 $142.36 $140.89 $141.23 $66.93 495,092
2019-01-11 $140.97 $142.37 $140.70 $142.07 $67.33 233,888
2019-01-10 $140.30 $141.70 $139.92 $141.59 $67.10 320,858
2019-01-09 $140.42 $141.73 $139.80 $141.36 $66.99 600,092
2019-01-08 $139.08 $139.95 $138.11 $139.95 $66.32 915,974
2019-01-07 $135.72 $138.66 $135.17 $137.97 $65.38 379,064
2019-01-04 $132.87 $136.24 $132.69 $135.99 $64.45 664,762
2019-01-03 $132.33 $133.27 $130.17 $131.10 $62.13 409,106
2019-01-02 $130.04 $133.72 $129.71 $133.21 $63.13 681,770
2018-12-31 $131.94 $132.16 $129.54 $131.85 $62.48 1,264,532
2018-12-28 $130.60 $133.14 $129.91 $131.17 $62.16 1,323,598
2018-12-27 $127.98 $130.50 $126.07 $130.37 $61.78 1,272,204
2018-12-26 $124.65 $129.91 $123.72 $129.81 $61.52 1,094,510
2018-12-24 $126.06 $126.79 $124.09 $124.11 $58.82 648,304
2018-12-21 $129.93 $130.81 $126.32 $126.56 $59.98 1,013,926
2018-12-20 $130.75 $131.82 $128.26 $129.54 $61.39 910,924
2018-12-19 $134.09 $135.81 $130.60 $131.12 $62.14 1,069,156
2018-12-18 $135.18 $136.30 $133.78 $134.13 $63.56 931,594
2018-12-17 $136.54 $138.04 $133.43 $134.18 $63.59 832,756
2018-12-14 $138.86 $140.18 $137.21 $137.72 $64.96 641,098
2018-12-13 $142.32 $142.37 $139.47 $139.75 $65.91 861,158
2018-12-12 $141.90 $143.81 $141.75 $142.26 $67.10 2,384,254
2018-12-11 $142.57 $143.27 $139.79 $140.60 $66.31 579,404
2018-12-10 $142.16 $142.61 $138.95 $140.76 $66.39 739,646
2018-12-07 $144.75 $146.18 $141.34 $142.09 $67.02 1,372,830
2018-12-06 $143.72 $144.67 $141.38 $144.62 $68.21 714,018
2018-12-04 $152.11 $152.23 $145.16 $145.46 $68.61 426,786
2018-12-03 $153.58 $153.58 $150.31 $152.35 $71.86 289,276
2018-11-30 $149.90 $151.43 $149.51 $151.20 $71.31 373,212
2018-11-29 $150.62 $151.21 $149.38 $150.16 $70.82 1,031,246
2018-11-28 $148.74 $151.32 $146.70 $151.17 $71.30 266,934
2018-11-27 $148.95 $149.34 $147.97 $148.26 $69.93 246,120
2018-11-26 $149.39 $150.52 $148.69 $149.47 $70.50 218,382
2018-11-23 $147.34 $149.33 $147.34 $148.08 $69.84 101,330
2018-11-21 $147.70 $150.01 $147.30 $148.48 $70.03 277,106
2018-11-20 $148.57 $149.16 $146.81 $147.04 $69.35 271,162
2018-11-19 $151.62 $152.23 $149.48 $150.05 $70.77 208,888
2018-11-16 $150.62 $152.20 $150.15 $151.87 $71.63 202,324
2018-11-15 $149.03 $151.88 $148.71 $151.58 $71.49 578,824
2018-11-14 $152.16 $152.89 $149.07 $149.85 $70.68 353,584
2018-11-13 $151.87 $153.32 $150.88 $150.99 $71.21 241,014
2018-11-12 $153.98 $154.01 $151.28 $151.38 $71.40 197,348
2018-11-09 $155.67 $155.76 $153.01 $153.94 $72.61 403,728
2018-11-08 $156.21 $157.17 $155.51 $156.37 $73.75 202,110
2018-11-07 $155.58 $156.98 $154.20 $156.90 $74.00 235,838
2018-11-06 $154.16 $155.15 $153.83 $154.72 $72.97 287,504
2018-11-05 $153.83 $154.61 $152.75 $154.29 $72.77 469,162
2018-11-02 $153.41 $154.30 $152.38 $153.58 $72.44 395,264
2018-11-01 $150.81 $153.08 $150.79 $152.74 $72.04 426,744
2018-10-31 $152.51 $152.51 $150.20 $150.34 $70.91 234,432
2018-10-30 $148.12 $151.26 $148.12 $151.15 $71.29 361,346
2018-10-29 $149.89 $151.58 $146.58 $147.98 $69.79 628,638
2018-10-26 $148.05 $150.07 $145.53 $148.30 $69.95 376,178
2018-10-25 $146.73 $150.21 $146.73 $149.60 $70.56 359,808
2018-10-24 $151.35 $151.66 $146.23 $146.33 $69.02 547,512
2018-10-23 $150.97 $152.52 $148.87 $151.52 $71.46 301,620
2018-10-22 $153.42 $154.42 $152.50 $152.86 $72.10 437,154
2018-10-19 $154.49 $155.38 $152.44 $153.11 $72.21 372,876
2018-10-18 $156.65 $156.93 $153.78 $154.25 $72.75 305,486
2018-10-17 $157.66 $157.74 $155.36 $157.30 $74.19 431,044
2018-10-16 $155.49 $158.41 $153.95 $158.10 $74.57 509,794
2018-10-15 $153.45 $155.56 $152.96 $154.52 $72.88 508,452
2018-10-12 $155.68 $156.09 $151.77 $153.50 $72.40 741,408
2018-10-11 $156.79 $157.85 $153.94 $154.00 $72.63 481,794
2018-10-10 $161.32 $161.35 $157.37 $157.55 $74.31 473,308
2018-10-09 $161.84 $162.94 $161.51 $161.77 $76.30 348,156
2018-10-08 $161.31 $162.45 $160.87 $162.14 $76.47 344,514
2018-10-05 $163.10 $163.33 $160.26 $161.57 $76.20 434,984
2018-10-04 $164.13 $164.54 $162.55 $163.03 $76.89 480,806
2018-10-03 $163.38 $165.28 $163.07 $164.53 $77.60 992,572
2018-10-02 $164.47 $165.05 $162.66 $162.90 $76.83 944,678
2018-10-01 $167.55 $167.77 $164.09 $164.59 $77.63 3,206,622
2018-09-28 $165.88 $167.45 $165.88 $166.93 $78.73 157,974
2018-09-27 $166.64 $167.29 $166.23 $166.23 $78.40 147,056
2018-09-26 $167.79 $168.02 $166.19 $166.31 $78.44 216,818
2018-09-25 $168.54 $168.68 $168.13 $168.18 $79.04 128,498
2018-09-24 $169.65 $169.65 $167.60 $168.28 $79.09 223,178
2018-09-21 $170.67 $171.25 $169.58 $169.65 $79.73 164,610
2018-09-20 $169.43 $170.42 $169.20 $170.30 $80.04 118,416
2018-09-19 $169.40 $170.39 $168.48 $168.77 $79.32 218,122
2018-09-18 $169.31 $170.03 $168.95 $169.38 $79.60 161,498
2018-09-17 $170.35 $170.52 $168.97 $169.05 $79.45 185,404
2018-09-14 $169.62 $170.81 $169.17 $170.38 $80.07 132,716
2018-09-13 $170.21 $170.21 $169.33 $169.57 $79.69 169,260
2018-09-12 $169.92 $169.99 $168.48 $169.63 $79.72 209,378
2018-09-11 $169.76 $170.46 $168.97 $170.02 $79.90 296,190
2018-09-10 $170.75 $171.02 $169.83 $170.00 $79.90 187,466
2018-09-07 $170.25 $170.88 $169.52 $170.19 $79.98 231,606
2018-09-06 $172.18 $172.54 $170.57 $170.58 $80.17 1,219,768
2018-09-05 $171.70 $172.21 $170.72 $171.85 $80.76 219,396
2018-09-04 $172.48 $172.64 $170.71 $171.81 $80.75 345,692
2018-08-31 $171.62 $172.92 $171.40 $172.80 $81.21 149,884
2018-08-30 $172.42 $173.05 $171.57 $172.15 $80.91 162,622
2018-08-29 $172.69 $173.03 $171.56 $172.71 $81.17 189,836
2018-08-28 $173.06 $173.35 $171.87 $172.45 $81.05 199,866
2018-08-27 $173.25 $174.26 $172.40 $172.53 $81.08 310,258
2018-08-24 $172.84 $173.02 $172.30 $172.77 $81.20 149,334
2018-08-23 $173.12 $173.19 $172.03 $172.51 $81.08 443,176
2018-08-22 $173.10 $173.83 $172.72 $173.25 $81.42 160,804
2018-08-21 $171.59 $173.64 $171.59 $173.16 $81.38 206,558
2018-08-20 $170.55 $171.46 $170.21 $171.18 $80.45 137,642
2018-08-17 $168.89 $170.34 $168.70 $170.21 $79.99 205,768
2018-08-16 $168.48 $169.66 $168.31 $169.18 $79.51 182,486
2018-08-15 $169.36 $169.38 $166.82 $167.82 $78.87 679,466
2018-08-14 $167.83 $170.04 $167.75 $169.92 $79.86 1,288,510
2018-08-13 $168.47 $168.80 $166.86 $167.69 $78.81 189,614
2018-08-10 $167.88 $169.20 $167.60 $168.35 $79.12 124,314
2018-08-09 $168.41 $169.41 $168.41 $168.77 $79.32 163,890
2018-08-08 $168.41 $168.87 $167.44 $168.62 $79.25 214,010
2018-08-07 $168.81 $169.22 $168.16 $168.16 $79.03 297,914
2018-08-06 $167.24 $168.55 $167.00 $168.35 $79.12 214,256
2018-08-03 $168.09 $168.74 $166.35 $167.21 $78.58 167,394
2018-08-02 $166.23 $168.23 $166.21 $167.91 $78.91 143,102
2018-08-01 $167.25 $167.28 $165.81 $166.83 $78.41 453,690
2018-07-31 $166.40 $168.01 $166.08 $167.54 $78.74 225,546
2018-07-30 $165.90 $167.49 $165.90 $166.02 $78.02 324,666
2018-07-27 $168.81 $168.99 $165.75 $165.99 $78.01 291,384
2018-07-26 $167.35 $169.09 $167.35 $168.61 $79.24 173,862
2018-07-25 $166.78 $167.02 $165.63 $166.96 $78.47 177,534
2018-07-24 $168.76 $169.06 $166.18 $166.93 $78.45 154,148
2018-07-23 $167.94 $168.58 $167.21 $168.00 $78.96 1,405,998
2018-07-20 $168.49 $169.21 $167.98 $168.13 $79.02 235,330
2018-07-19 $167.37 $168.86 $166.87 $168.79 $79.33 151,142
2018-07-18 $166.66 $167.71 $166.23 $167.62 $78.78 1,844,050
2018-07-17 $166.34 $167.58 $166.15 $166.87 $78.42 276,662
2018-07-16 $167.25 $167.51 $165.56 $166.27 $78.14 228,800
2018-07-13 $167.17 $168.22 $167.03 $167.03 $78.50 723,282
2018-07-12 $168.19 $168.36 $166.29 $167.21 $78.58 504,736
2018-07-11 $168.20 $168.90 $167.29 $167.37 $78.66 1,360,682
2018-07-10 $170.01 $170.40 $168.13 $169.06 $79.45 561,106
2018-07-09 $169.34 $169.81 $168.79 $169.81 $79.81 407,316
2018-07-06 $167.13 $168.69 $166.97 $168.39 $79.14 283,418
2018-07-05 $165.99 $167.10 $165.02 $167.09 $78.53 582,194
2018-07-03 $165.23 $165.95 $165.05 $165.18 $77.63 413,814
2018-07-02 $162.48 $164.61 $162.03 $164.56 $77.34 5,424,182
2018-06-29 $164.48 $165.03 $163.27 $163.27 $76.73 180,188
2018-06-28 $163.68 $164.38 $162.82 $163.99 $77.07 357,656
2018-06-27 $166.24 $167.07 $163.93 $163.99 $77.07 186,790
2018-06-26 $165.52 $166.61 $164.70 $166.15 $78.09 252,492
2018-06-25 $167.86 $168.06 $164.98 $165.76 $77.65 775,870
2018-06-22 $168.50 $168.94 $167.40 $168.12 $78.75 121,120
2018-06-21 $169.17 $169.21 $167.41 $167.71 $78.56 158,010
2018-06-20 $168.86 $169.45 $168.03 $169.28 $79.30 618,454
2018-06-19 $167.03 $168.31 $166.11 $168.18 $78.78 150,900
2018-06-18 $166.01 $168.00 $165.93 $168.00 $78.70 163,580
2018-06-15 $166.07 $166.79 $165.25 $166.73 $78.10 164,418
2018-06-14 $166.96 $167.28 $165.88 $166.79 $78.13 1,785,052
2018-06-13 $167.74 $167.81 $166.40 $166.50 $77.99 173,144
2018-06-12 $168.19 $168.51 $167.19 $167.76 $78.58 1,986,870
2018-06-11 $167.55 $168.32 $167.50 $168.05 $78.72 280,128
2018-06-08 $167.36 $167.72 $166.94 $167.45 $78.44 501,586
2018-06-07 $167.47 $168.02 $166.75 $167.26 $78.35 125,538
2018-06-06 $165.99 $167.24 $165.99 $167.20 $78.32 936,572
2018-06-05 $164.88 $166.24 $164.51 $166.23 $77.87 226,002
2018-06-04 $164.02 $165.04 $163.74 $165.00 $77.29 242,756
2018-06-01 $163.43 $164.11 $163.28 $163.49 $76.58 1,197,524
2018-05-31 $164.27 $164.68 $162.31 $162.51 $76.13 155,476
2018-05-30 $162.80 $164.68 $162.47 $164.36 $76.99 156,516
2018-05-29 $161.33 $162.58 $160.63 $162.02 $75.90 181,990
2018-05-25 $161.92 $162.51 $161.29 $162.17 $75.97 312,926
2018-05-24 $162.19 $162.81 $161.11 $162.57 $76.15 145,466
2018-05-23 $162.03 $162.75 $161.89 $162.56 $76.15 158,030
2018-05-22 $164.21 $164.59 $162.45 $162.49 $76.12 161,814
2018-05-21 $162.77 $163.94 $162.72 $163.86 $76.76 156,450
2018-05-18 $162.61 $162.61 $161.98 $162.24 $76.00 127,288
2018-05-17 $161.16 $162.49 $161.16 $162.09 $75.93 146,390
2018-05-16 $159.28 $161.56 $159.28 $161.07 $75.45 187,396
2018-05-15 $158.16 $159.49 $158.01 $159.17 $74.56 143,022
2018-05-14 $159.55 $160.03 $158.62 $158.81 $74.39 200,608
2018-05-11 $159.24 $159.89 $158.91 $159.30 $74.62 108,326
2018-05-10 $158.75 $159.54 $158.26 $159.24 $74.59 220,414
2018-05-09 $157.54 $158.81 $157.30 $158.54 $74.27 139,242
2018-05-08 $155.94 $157.35 $155.94 $157.35 $73.71 228,766
2018-05-07 $155.47 $156.90 $155.47 $156.04 $73.09 172,186
2018-05-04 $152.55 $155.82 $152.48 $155.02 $72.62 187,290
2018-05-03 $153.82 $153.82 $151.91 $153.08 $71.71 135,594
2018-05-02 $153.61 $155.08 $153.51 $154.14 $72.20 117,318
2018-05-01 $153.50 $153.93 $151.40 $153.68 $71.99 280,882
2018-04-30 $155.05 $155.60 $153.50 $153.50 $71.90 106,512
2018-04-27 $155.14 $155.44 $154.10 $154.92 $72.57 101,330
2018-04-26 $155.38 $155.50 $154.29 $155.15 $72.68 130,052
2018-04-25 $154.88 $155.55 $153.89 $155.02 $72.62 423,378
2018-04-24 $155.90 $156.80 $153.91 $155.05 $72.63 137,970
2018-04-23 $155.28 $156.20 $154.64 $155.30 $72.75 289,676
2018-04-20 $155.59 $156.14 $154.69 $155.16 $72.68 137,852
2018-04-19 $156.94 $157.50 $155.74 $156.21 $73.17 158,394
2018-04-18 $157.07 $158.19 $157.07 $157.18 $73.63 133,010
2018-04-17 $156.01 $157.11 $155.74 $156.66 $73.38 333,564
2018-04-16 $154.30 $155.72 $153.80 $155.26 $72.73 147,940
2018-04-13 $154.87 $154.87 $153.38 $153.78 $72.04 111,096
2018-04-12 $154.05 $154.79 $153.43 $154.13 $72.20 87,436
2018-04-11 $152.52 $153.78 $152.51 $153.39 $71.85 126,862
2018-04-10 $151.84 $153.60 $151.47 $153.14 $71.74 226,544
2018-04-09 $151.56 $152.14 $150.01 $150.02 $70.27 288,324
2018-04-06 $152.27 $153.46 $149.39 $150.56 $70.53 162,344
2018-04-05 $152.45 $153.39 $151.89 $153.26 $71.79 245,306
2018-04-04 $148.04 $151.99 $148.01 $151.58 $71.01 573,232
2018-04-03 $148.04 $150.13 $147.73 $149.73 $70.14 878,412
2018-04-02 $150.28 $150.96 $146.30 $147.36 $69.03 2,318,342
2018-03-29 $150.51 $151.87 $150.05 $150.84 $70.66 181,520
2018-03-28 $149.38 $150.44 $148.87 $149.62 $70.09 164,842
2018-03-27 $151.80 $151.89 $148.65 $149.11 $69.85 383,738
2018-03-26 $150.31 $151.45 $148.79 $151.40 $70.92 207,356
2018-03-23 $151.82 $151.88 $148.26 $148.26 $69.45 263,688
2018-03-22 $153.59 $154.55 $151.51 $151.55 $70.99 136,962
2018-03-21 $154.34 $156.23 $154.10 $155.24 $72.47 122,506
2018-03-20 $155.11 $155.71 $153.94 $154.28 $72.02 97,788
2018-03-19 $155.90 $155.90 $153.20 $154.85 $72.28 155,352
2018-03-16 $154.81 $156.61 $154.70 $156.37 $72.99 94,554
2018-03-15 $155.74 $155.87 $154.19 $154.79 $72.26 116,834
2018-03-14 $157.28 $157.46 $155.27 $155.41 $72.55 154,342
2018-03-13 $157.68 $158.10 $156.37 $156.66 $73.13 129,800
2018-03-12 $156.54 $157.45 $156.22 $156.92 $73.25 154,134
2018-03-09 $154.86 $156.26 $154.11 $156.22 $72.92 172,180
2018-03-08 $154.77 $155.06 $153.21 $154.00 $71.89 128,634
2018-03-07 $152.80 $154.60 $152.74 $154.51 $72.13 109,070
2018-03-06 $152.71 $153.84 $151.33 $153.77 $71.78 166,488
2018-03-05 $149.97 $152.64 $149.97 $152.00 $70.95 145,690
2018-03-02 $147.78 $150.93 $147.21 $150.53 $70.27 132,488
2018-03-01 $149.08 $150.70 $147.87 $148.88 $69.50 169,512
2018-02-28 $152.55 $152.90 $149.23 $149.32 $69.70 169,428
2018-02-27 $154.59 $155.38 $152.07 $152.09 $71.00 138,806
2018-02-26 $153.92 $154.64 $152.75 $154.53 $72.14 280,226
2018-02-23 $152.69 $153.46 $151.99 $153.41 $71.61 117,690
2018-02-22 $152.14 $153.41 $151.44 $151.57 $70.75 247,956
2018-02-21 $151.86 $153.80 $151.46 $151.46 $70.70 190,248
2018-02-20 $152.44 $153.44 $151.34 $151.59 $70.76 208,544
2018-02-16 $152.33 $154.26 $152.24 $153.17 $71.50 1,527,654
2018-02-15 $151.92 $152.40 $150.31 $152.24 $71.07 143,334
2018-02-14 $147.36 $151.20 $147.36 $150.80 $70.39 237,350
2018-02-13 $147.22 $148.35 $146.73 $148.19 $69.18 142,766
2018-02-12 $147.04 $148.79 $145.50 $148.00 $69.09 249,842
2018-02-09 $146.79 $148.03 $143.24 $146.90 $68.57 506,738
2018-02-08 $149.37 $149.40 $145.44 $145.44 $67.89 391,966
2018-02-07 $148.57 $149.92 $148.57 $148.99 $69.55 426,040
2018-02-06 $144.69 $149.50 $143.37 $148.74 $69.43 1,315,440
2018-02-05 $151.60 $152.66 $147.02 $147.15 $68.69 501,188
2018-02-02 $155.19 $155.28 $152.55 $152.83 $71.34 301,546
2018-02-01 $155.00 $156.35 $154.48 $156.07 $72.85 381,042
2018-01-31 $157.45 $157.83 $155.09 $155.61 $72.64 209,276
2018-01-30 $157.21 $158.00 $156.17 $156.74 $73.17 290,294
2018-01-29 $159.11 $159.63 $158.30 $158.31 $73.90 161,390
2018-01-26 $159.44 $159.44 $158.34 $159.26 $74.34 201,784
2018-01-25 $159.54 $159.56 $157.72 $158.70 $74.08 276,632
2018-01-24 $160.17 $160.17 $158.29 $158.74 $74.10 997,332
2018-01-23 $159.61 $159.90 $158.33 $159.45 $74.43 416,248
2018-01-22 $158.93 $159.66 $158.44 $159.66 $74.53 190,286
2018-01-19 $157.12 $159.37 $157.12 $159.29 $74.36 215,580
2018-01-18 $158.32 $158.35 $157.03 $157.18 $73.37 376,072
2018-01-17 $157.86 $159.07 $157.59 $158.71 $74.09 209,976
2018-01-16 $159.87 $160.55 $157.06 $157.38 $73.47 281,376
2018-01-12 $158.83 $159.93 $158.58 $159.11 $74.27 268,692
2018-01-11 $155.76 $158.67 $155.72 $158.46 $73.97 214,962
2018-01-10 $154.89 $155.95 $154.62 $155.44 $72.56 248,656
2018-01-09 $156.32 $156.37 $155.22 $155.27 $72.48 212,024
2018-01-08 $155.42 $156.39 $154.62 $156.14 $72.89 403,130
2018-01-05 $155.55 $155.62 $154.55 $155.55 $72.61 450,382
2018-01-04 $155.67 $155.89 $154.74 $155.39 $72.54 407,764
2018-01-03 $155.18 $155.60 $154.30 $154.80 $72.26 789,008
2018-01-02 $154.49 $155.25 $153.80 $155.18 $72.44 2,241,328
2017-12-29 $155.14 $155.53 $153.50 $153.57 $71.69 350,652
2017-12-28 $154.20 $154.65 $153.82 $154.62 $72.18 863,616
2017-12-27 $154.37 $154.90 $153.74 $153.99 $71.88 142,606
2017-12-26 $154.11 $154.77 $154.11 $154.42 $72.08 142,012
2017-12-22 $154.43 $154.69 $153.65 $154.13 $71.95 125,296
2017-12-21 $153.87 $155.02 $153.80 $154.38 $72.07 287,268
2017-12-20 $153.79 $154.12 $153.09 $153.61 $71.71 186,664
2017-12-19 $155.03 $155.03 $153.06 $153.14 $71.49 163,920
2017-12-18 $154.32 $155.79 $154.32 $155.29 $72.18 167,912
2017-12-15 $151.38 $153.81 $151.06 $152.85 $71.05 187,210
2017-12-14 $152.59 $152.61 $150.12 $150.47 $69.94 189,260
2017-12-13 $151.86 $153.46 $151.86 $152.38 $70.83 156,134
2017-12-12 $152.66 $153.00 $151.84 $151.93 $70.62 138,468
2017-12-11 $152.74 $153.16 $152.12 $152.32 $70.80 149,084
2017-12-08 $153.24 $153.47 $152.57 $152.64 $70.95 179,646
2017-12-07 $151.95 $153.36 $151.69 $152.68 $70.97 137,010
2017-12-06 $152.54 $152.86 $151.95 $151.96 $70.63 924,300
2017-12-05 $154.70 $154.90 $152.86 $152.86 $71.05 164,954
2017-12-04 $155.87 $156.65 $154.33 $154.41 $71.77 224,432
2017-12-01 $154.88 $154.88 $149.70 $154.04 $71.60 212,660
2017-11-30 $155.55 $155.78 $154.45 $154.80 $71.95 141,054
2017-11-29 $153.89 $155.14 $153.81 $154.90 $72.00 123,820
2017-11-28 $151.36 $153.56 $151.08 $153.52 $71.36 195,616
2017-11-27 $151.59 $151.99 $150.75 $150.75 $70.07 130,988
2017-11-24 $151.84 $151.84 $151.03 $151.44 $70.39 51,506
2017-11-22 $151.80 $152.41 $151.35 $151.40 $70.37 110,228
2017-11-21 $150.44 $151.75 $150.33 $151.63 $70.48 117,508
2017-11-20 $149.05 $149.90 $148.73 $149.90 $69.67 105,094
2017-11-17 $147.74 $149.42 $147.74 $148.72 $69.13 196,922
2017-11-16 $146.37 $148.47 $146.37 $148.05 $68.81 141,546
2017-11-15 $145.45 $146.28 $144.72 $145.58 $67.67 410,672
2017-11-14 $145.83 $146.66 $145.75 $146.47 $68.08 148,280
2017-11-13 $146.12 $146.78 $145.76 $146.45 $68.07 227,302
2017-11-10 $146.67 $147.37 $146.53 $146.61 $68.15 768,562
2017-11-09 $145.98 $147.40 $145.23 $146.62 $68.15 209,276
2017-11-08 $146.20 $147.18 $145.42 $146.86 $68.26 201,120
2017-11-07 $148.01 $148.42 $145.81 $146.38 $68.04 463,636
2017-11-06 $147.85 $148.73 $147.66 $148.01 $68.80 233,252
2017-11-03 $148.39 $148.57 $147.70 $147.80 $68.70 156,728
2017-11-02 $148.25 $149.41 $147.77 $148.83 $69.18 146,276
2017-11-01 $150.19 $150.19 $147.38 $148.35 $68.95 331,374
2017-10-31 $148.44 $149.67 $148.41 $149.19 $69.34 100,328
2017-10-30 $149.73 $149.73 $147.39 $148.18 $68.88 352,046
2017-10-27 $149.63 $150.34 $148.82 $150.24 $69.83 971,186
2017-10-26 $149.28 $150.02 $149.28 $149.64 $69.55 188,896
2017-10-25 $149.19 $149.19 $147.50 $148.79 $69.16 223,312
2017-10-24 $149.50 $150.22 $149.29 $149.43 $69.46 181,796
2017-10-23 $150.08 $150.24 $148.92 $149.14 $69.32 206,634
2017-10-20 $150.18 $150.59 $149.63 $149.93 $69.69 228,972
2017-10-19 $148.74 $149.11 $147.97 $149.11 $69.31 233,716
2017-10-18 $149.15 $149.89 $148.96 $149.63 $69.55 211,348
2017-10-17 $148.72 $149.31 $148.18 $148.51 $69.03 346,738
2017-10-16 $149.43 $149.89 $148.56 $148.84 $69.18 238,952
2017-10-13 $149.46 $149.78 $148.92 $149.02 $69.27 156,000
2017-10-12 $149.18 $149.46 $148.49 $149.06 $69.28 425,686
2017-10-11 $149.74 $149.95 $149.16 $149.43 $69.46 255,144
2017-10-10 $149.88 $150.12 $149.37 $149.68 $69.57 171,132
2017-10-09 $150.24 $150.64 $149.05 $149.28 $69.39 295,414
2017-10-06 $150.17 $150.44 $149.60 $150.10 $69.77 508,138
2017-10-05 $150.56 $151.07 $150.30 $150.62 $70.01 384,404
2017-10-04 $150.60 $151.02 $149.75 $150.13 $69.78 625,828
2017-10-03 $150.71 $150.83 $149.76 $150.83 $70.11 934,646
2017-10-02 $148.52 $150.57 $148.18 $150.57 $69.99 2,303,756
2017-09-29 $148.14 $148.63 $147.95 $148.31 $68.94 289,266
2017-09-28 $147.56 $148.24 $146.94 $148.14 $68.86 185,168
2017-09-27 $145.82 $148.09 $145.10 $147.76 $68.68 709,936
2017-09-26 $144.66 $145.58 $144.18 $145.10 $67.44 188,014
2017-09-25 $143.72 $144.71 $143.61 $144.62 $67.00 265,108
2017-09-22 $142.58 $143.85 $142.58 $143.71 $66.58 129,804
2017-09-21 $142.72 $143.15 $142.58 $142.70 $66.11 89,612
2017-09-20 $142.06 $142.99 $141.91 $142.68 $66.10 119,672
2017-09-19 $142.08 $142.14 $141.67 $141.95 $65.76 114,784
2017-09-18 $141.29 $142.29 $141.01 $141.84 $65.71 140,794
2017-09-15 $139.88 $141.00 $139.88 $141.00 $65.32 96,024
2017-09-14 $140.03 $140.32 $139.67 $140.04 $64.88 107,572
2017-09-13 $139.47 $140.37 $139.31 $140.16 $64.94 83,460
2017-09-12 $138.88 $139.69 $138.88 $139.57 $64.66 111,346
2017-09-11 $138.10 $138.78 $138.10 $138.43 $64.13 153,346
2017-09-08 $136.71 $137.57 $136.37 $137.15 $63.54 92,604
2017-09-07 $137.50 $137.50 $136.41 $137.03 $63.49 188,860
2017-09-06 $137.38 $137.74 $136.78 $137.25 $63.59 209,912
2017-09-05 $138.17 $138.53 $136.29 $136.77 $63.36 242,232
2017-09-01 $137.27 $138.33 $137.27 $138.25 $64.05 271,750
2017-08-31 $136.01 $137.32 $136.01 $137.04 $63.49 198,046
2017-08-30 $134.86 $135.67 $134.75 $135.57 $62.81 133,364
2017-08-29 $133.94 $135.22 $133.78 $134.97 $62.53 205,316
2017-08-28 $135.44 $135.58 $134.57 $135.11 $62.60 329,076
2017-08-25 $134.42 $135.37 $134.40 $135.03 $62.56 200,828
2017-08-24 $134.34 $134.66 $134.01 $134.08 $62.12 149,448
2017-08-23 $133.38 $134.33 $133.15 $133.74 $61.96 138,910
2017-08-22 $133.36 $134.30 $133.36 $134.21 $62.18 164,980
2017-08-21 $132.88 $133.28 $132.50 $132.85 $61.55 241,286
2017-08-18 $133.10 $133.58 $132.50 $133.13 $61.68 181,266
2017-08-17 $135.58 $136.13 $133.48 $133.50 $61.85 361,180
2017-08-16 $136.24 $137.00 $135.93 $136.09 $63.05 233,806
2017-08-15 $137.86 $137.86 $135.99 $136.08 $63.05 463,652
2017-08-14 $136.51 $137.70 $136.51 $137.47 $63.69 259,320
2017-08-11 $135.67 $136.16 $135.16 $135.61 $62.83 261,114
2017-08-10 $137.37 $137.40 $135.88 $135.90 $62.96 398,078
2017-08-09 $138.22 $138.35 $137.28 $137.73 $63.81 123,388
2017-08-08 $139.32 $140.78 $138.61 $138.84 $64.32 148,576
2017-08-07 $139.62 $139.94 $138.97 $139.40 $64.58 130,992
2017-08-04 $139.06 $139.71 $138.53 $139.57 $64.66 267,692
2017-08-03 $139.73 $139.93 $138.54 $138.86 $64.33 134,166
2017-08-02 $141.11 $141.34 $139.18 $139.53 $64.64 161,144
2017-08-01 $141.58 $141.58 $140.43 $141.32 $65.47 183,618
2017-07-31 $141.61 $141.61 $140.24 $140.87 $65.26 160,136
2017-07-28 $141.26 $141.59 $140.56 $141.28 $65.45 80,122
2017-07-27 $142.21 $142.40 $140.86 $141.59 $65.60 134,460
2017-07-26 $143.07 $143.07 $141.79 $142.03 $65.80 218,160
2017-07-25 $142.65 $143.70 $142.34 $143.30 $66.39 143,174
2017-07-24 $141.94 $142.02 $141.28 $141.90 $65.74 302,336
2017-07-21 $142.77 $143.00 $141.76 $142.18 $65.87 145,610
2017-07-20 $142.84 $143.25 $142.41 $142.92 $66.21 560,622
2017-07-19 $141.29 $142.70 $141.29 $142.64 $66.08 125,020
2017-07-18 $141.17 $141.25 $140.40 $140.97 $65.31 130,762
2017-07-17 $140.91 $141.92 $140.47 $141.52 $65.57 113,210
2017-07-14 $140.49 $141.41 $140.49 $140.96 $65.31 106,164
2017-07-13 $140.18 $140.76 $139.62 $140.74 $65.20 115,454
2017-07-12 $139.87 $140.99 $139.79 $140.12 $64.92 102,346
2017-07-11 $138.78 $139.21 $137.79 $139.01 $64.40 114,618
2017-07-10 $139.21 $139.96 $138.51 $138.92 $64.36 255,896
2017-07-07 $138.43 $139.77 $138.06 $139.64 $64.69 224,408
2017-07-06 $139.32 $139.47 $137.87 $138.28 $64.06 195,674
2017-07-05 $140.96 $140.96 $139.28 $140.20 $64.95 112,674
2017-07-03 $140.18 $141.75 $140.18 $141.37 $65.50 147,642
2017-06-30 $140.24 $140.55 $139.42 $139.82 $64.78 167,824
2017-06-29 $140.78 $140.89 $138.32 $139.91 $64.82 280,194
2017-06-28 $139.03 $140.82 $139.03 $140.52 $65.10 212,676
2017-06-27 $139.10 $139.70 $138.34 $138.40 $64.12 218,670
2017-06-26 $139.46 $139.96 $138.67 $139.50 $64.44 106,838
2017-06-23 $138.17 $139.23 $137.62 $139.01 $64.21 106,312
2017-06-22 $137.22 $138.42 $136.83 $137.87 $63.68 126,742
2017-06-21 $138.55 $138.95 $137.17 $137.37 $63.45 125,744
2017-06-20 $139.64 $139.73 $138.30 $138.40 $63.93 125,032
2017-06-19 $140.12 $140.62 $139.57 $140.16 $64.74 154,832
2017-06-16 $140.20 $140.43 $138.90 $139.72 $64.54 98,828
2017-06-15 $139.85 $141.00 $139.71 $140.71 $64.99 352,236
2017-06-14 $142.04 $142.04 $140.48 $141.38 $65.30 125,890
2017-06-13 $141.78 $142.48 $141.33 $141.93 $65.56 167,932
2017-06-12 $141.68 $142.90 $141.09 $141.42 $65.32 184,518
2017-06-09 $140.26 $142.16 $140.02 $141.53 $65.37 224,786
2017-06-08 $137.86 $140.45 $137.77 $139.76 $64.56 156,048
2017-06-07 $137.96 $138.48 $137.54 $137.87 $63.68 394,928
2017-06-06 $137.66 $138.59 $136.91 $137.80 $63.65 133,902
2017-06-05 $139.09 $139.34 $138.22 $138.28 $63.87 155,004
2017-06-02 $139.01 $140.62 $138.57 $139.26 $64.32 239,222
2017-06-01 $136.53 $138.79 $136.01 $138.79 $64.11 177,834
2017-05-31 $136.64 $136.64 $134.55 $136.21 $62.92 227,868
2017-05-30 $136.80 $137.02 $136.10 $136.32 $62.97 142,096
2017-05-26 $137.05 $137.43 $136.44 $137.18 $63.36 123,490
2017-05-25 $137.71 $138.26 $136.68 $137.29 $63.41 224,690
2017-05-24 $137.21 $137.93 $136.61 $137.04 $63.30 176,490
2017-05-23 $137.06 $137.41 $136.15 $137.15 $63.35 206,778
2017-05-22 $136.00 $136.93 $135.94 $136.79 $63.18 509,870
2017-05-19 $135.08 $136.44 $135.08 $135.65 $62.66 143,592
2017-05-18 $134.35 $135.41 $134.04 $134.88 $62.30 332,584
2017-05-17 $135.93 $136.46 $134.56 $134.71 $62.22 373,218
2017-05-16 $138.36 $138.50 $137.19 $137.92 $63.71 182,190
2017-05-15 $137.80 $138.97 $137.80 $138.18 $63.83 167,282
2017-05-12 $137.96 $138.23 $137.12 $137.28 $63.41 269,500
2017-05-11 $139.19 $139.20 $137.44 $138.60 $64.02 234,264
2017-05-10 $138.74 $140.06 $138.61 $139.89 $64.62 312,838
2017-05-09 $138.92 $139.45 $138.58 $139.02 $64.21 426,852
2017-05-08 $138.91 $139.38 $138.31 $138.80 $64.11 412,710
2017-05-05 $138.75 $139.31 $137.97 $139.31 $64.35 387,070
2017-05-04 $138.84 $139.10 $137.29 $138.19 $63.83 492,678
2017-05-03 $138.72 $139.14 $137.94 $138.54 $63.99 686,882
2017-05-02 $139.68 $140.28 $138.96 $139.37 $64.38 516,964
2017-05-01 $139.79 $140.29 $138.83 $139.72 $64.54 253,652
2017-04-28 $141.48 $141.48 $139.36 $139.36 $64.37 372,770
2017-04-27 $141.83 $142.11 $140.88 $141.42 $65.32 194,076
2017-04-26 $140.55 $142.40 $140.55 $141.59 $65.40 256,524
2017-04-25 $140.32 $141.29 $140.32 $140.57 $64.93 256,018
2017-04-24 $139.70 $139.81 $138.97 $139.37 $64.38 270,198
2017-04-21 $138.03 $138.25 $137.24 $137.76 $63.63 497,974
2017-04-20 $136.95 $138.44 $136.84 $138.34 $63.90 478,796
2017-04-19 $136.03 $137.30 $136.03 $136.40 $63.00 312,664
2017-04-18 $134.90 $135.90 $134.55 $135.77 $62.71 318,400
2017-04-17 $134.35 $135.63 $134.00 $135.56 $62.62 375,954
2017-04-13 $135.48 $135.77 $133.90 $134.12 $61.95 481,746
2017-04-12 $137.50 $137.50 $135.54 $135.69 $62.68 302,040
2017-04-11 $136.12 $137.80 $135.84 $137.78 $63.64 629,142
2017-04-10 $135.94 $137.44 $135.70 $136.63 $63.11 423,762
2017-04-07 $135.66 $136.35 $135.21 $135.89 $62.77 435,918
2017-04-06 $134.70 $136.23 $134.36 $136.08 $62.86 1,655,474
2017-04-05 $136.86 $137.54 $134.24 $134.60 $62.17 829,022
2017-04-04 $135.87 $136.59 $135.45 $135.96 $62.80 772,748
2017-04-03 $138.81 $138.93 $135.85 $135.90 $62.77 3,493,064
2017-03-31 $138.38 $139.10 $137.97 $138.65 $64.04 168,048
2017-03-30 $137.28 $138.40 $137.28 $138.31 $63.89 235,254
2017-03-29 $136.46 $137.44 $136.23 $137.11 $63.33 400,288
2017-03-28 $134.96 $136.67 $134.82 $136.58 $63.09 417,436
2017-03-27 $133.46 $135.73 $133.15 $135.39 $62.54 1,297,638
2017-03-24 $135.95 $136.32 $134.61 $135.23 $62.46 360,722
2017-03-23 $135.06 $136.90 $134.75 $136.14 $62.60 252,880
2017-03-22 $135.13 $135.52 $133.83 $135.09 $62.12 314,906
2017-03-21 $139.65 $139.65 $135.47 $135.58 $62.34 537,106
2017-03-20 $140.00 $140.10 $138.64 $138.97 $63.90 216,182
2017-03-17 $139.40 $140.23 $138.48 $139.92 $64.34 172,374
2017-03-16 $139.09 $139.83 $138.99 $139.39 $64.09 156,256
2017-03-15 $137.59 $139.46 $137.47 $139.03 $63.93 230,302
2017-03-14 $136.80 $137.20 $135.75 $137.04 $63.01 187,432
2017-03-13 $136.90 $137.92 $136.90 $137.37 $63.16 200,090
2017-03-10 $137.33 $137.54 $136.13 $137.04 $63.01 281,700
2017-03-09 $137.14 $137.62 $136.00 $136.38 $62.71 397,420
2017-03-08 $138.68 $138.95 $137.20 $137.26 $63.11 247,688
2017-03-07 $139.04 $139.36 $138.12 $138.20 $63.55 257,776
2017-03-06 $139.88 $139.89 $138.77 $139.33 $64.07 409,802
2017-03-03 $141.34 $141.92 $140.03 $140.67 $64.68 311,342
2017-03-02 $142.76 $142.76 $141.20 $141.35 $64.99 324,108
2017-03-01 $141.97 $143.27 $141.97 $142.76 $65.64 492,424
2017-02-28 $142.02 $142.02 $140.17 $140.19 $64.46 773,378
2017-02-27 $141.14 $142.74 $140.94 $142.62 $65.58 345,738
2017-02-24 $140.24 $141.40 $140.06 $141.36 $65.00 219,658
2017-02-23 $142.58 $142.63 $140.60 $141.35 $64.99 186,910
2017-02-22 $142.74 $142.74 $141.78 $142.26 $65.41 335,006
2017-02-21 $141.98 $142.89 $141.86 $142.82 $65.67 235,004
2017-02-17 $141.45 $141.57 $140.80 $141.57 $65.10 309,174
2017-02-16 $142.28 $142.54 $140.83 $141.80 $65.20 202,574
2017-02-15 $141.07 $142.53 $140.94 $142.38 $65.47 444,712
2017-02-14 $140.67 $141.64 $140.39 $141.54 $65.08 319,468
2017-02-13 $141.70 $142.11 $140.80 $141.09 $64.88 232,882
2017-02-10 $140.46 $141.14 $140.00 $141.00 $64.83 413,274
2017-02-09 $137.70 $139.92 $137.70 $139.78 $64.27 314,626
2017-02-08 $137.09 $137.65 $136.27 $137.52 $63.23 355,168
2017-02-07 $138.50 $139.14 $137.40 $137.77 $63.35 331,020
2017-02-06 $139.26 $139.50 $137.98 $138.35 $63.62 449,870
2017-02-03 $138.66 $139.75 $138.13 $139.63 $64.20 1,319,878
2017-02-02 $138.11 $138.54 $137.16 $137.48 $63.22 390,052
2017-02-01 $139.25 $139.91 $137.64 $138.12 $63.51 279,166
2017-01-31 $136.87 $138.56 $136.33 $138.32 $63.60 1,253,086
2017-01-30 $138.41 $138.45 $136.17 $137.21 $63.09 1,150,616
2017-01-27 $140.07 $140.29 $138.72 $139.33 $64.07 318,764
2017-01-26 $140.95 $141.17 $139.77 $139.97 $64.36 589,966
2017-01-25 $140.45 $141.18 $140.45 $140.96 $64.82 329,038
2017-01-24 $137.84 $139.83 $137.78 $139.37 $64.08 417,544
2017-01-23 $137.74 $138.07 $136.62 $137.33 $63.15 363,458
2017-01-20 $137.69 $138.42 $137.40 $138.04 $63.47 368,904
2017-01-19 $138.97 $139.21 $136.78 $137.30 $63.13 349,450
2017-01-18 $138.66 $138.87 $137.88 $138.82 $63.83 288,028
2017-01-17 $139.59 $139.74 $138.23 $138.43 $63.65 338,194
2017-01-13 $139.40 $140.64 $139.40 $140.12 $64.43 293,366
2017-01-12 $140.63 $140.63 $137.54 $139.11 $63.96 545,470
2017-01-11 $140.34 $140.90 $139.50 $140.75 $64.72 411,698
2017-01-10 $139.10 $140.64 $138.92 $140.26 $64.49 352,244
2017-01-09 $140.02 $140.40 $138.90 $138.97 $63.90 632,108
2017-01-06 $141.56 $141.60 $140.37 $140.45 $64.58 623,098
2017-01-05 $143.30 $143.30 $140.54 $141.20 $64.93 894,326
2017-01-04 $141.83 $143.81 $141.81 $143.67 $66.06 911,674
2017-01-03 $141.59 $142.05 $139.93 $141.08 $64.87 2,488,488
2016-12-30 $140.87 $140.87 $139.57 $140.01 $64.38 358,214
2016-12-29 $140.52 $141.44 $139.87 $140.63 $64.66 311,828
2016-12-28 $142.15 $142.32 $139.92 $140.37 $64.54 304,858
2016-12-27 $141.29 $142.43 $141.24 $141.91 $65.25 280,344
2016-12-23 $140.78 $141.22 $140.53 $141.07 $64.87 245,118
2016-12-22 $142.19 $142.29 $140.22 $140.62 $64.66 339,164
2016-12-21 $143.01 $143.10 $142.22 $142.25 $65.41 397,782
2016-12-20 $142.72 $143.94 $142.56 $143.66 $65.81 321,502
2016-12-19 $141.74 $142.57 $141.41 $142.12 $65.11 219,316
2016-12-16 $142.72 $143.53 $141.31 $141.56 $64.85 326,754
2016-12-15 $141.21 $143.15 $140.88 $142.35 $65.21 337,754
2016-12-14 $142.57 $142.91 $140.76 $141.01 $64.60 353,156
2016-12-13 $143.61 $144.30 $142.10 $142.97 $65.50 762,374
2016-12-12 $144.50 $144.90 $142.71 $143.03 $65.52 575,600
2016-12-09 $144.69 $144.87 $143.78 $144.60 $66.24 568,244
2016-12-08 $142.26 $144.34 $141.87 $144.18 $66.05 611,536
2016-12-07 $140.18 $142.08 $139.91 $141.85 $64.98 605,262
2016-12-06 $138.99 $140.45 $138.18 $140.24 $64.25 696,646
2016-12-05 $137.20 $138.85 $137.15 $138.75 $63.56 569,172
2016-12-02 $136.00 $136.89 $135.90 $136.20 $62.40 250,566
2016-12-01 $136.76 $137.30 $135.44 $135.93 $62.27 372,004
2016-11-30 $137.23 $137.62 $135.91 $136.17 $62.38 474,748
2016-11-29 $136.55 $137.28 $136.18 $136.53 $62.55 564,800
2016-11-28 $138.26 $138.26 $136.33 $136.55 $62.56 431,724
2016-11-25 $137.94 $138.19 $137.74 $138.19 $63.31 191,570
2016-11-23 $137.00 $137.80 $136.37 $137.72 $63.09 738,968
2016-11-22 $135.43 $137.03 $135.21 $137.00 $62.76 625,188
2016-11-21 $134.83 $135.25 $133.86 $134.79 $61.75 517,844
2016-11-18 $133.91 $134.30 $133.60 $134.16 $61.46 351,402
2016-11-17 $133.83 $134.53 $133.44 $133.76 $61.28 403,980
2016-11-16 $132.98 $133.58 $132.72 $133.46 $61.14 313,790
2016-11-15 $132.60 $133.48 $131.90 $133.26 $61.05 520,410
2016-11-14 $132.13 $134.03 $131.89 $132.91 $60.89 490,776
2016-11-11 $127.51 $130.88 $127.40 $130.62 $59.84 747,852
2016-11-10 $125.94 $128.01 $125.36 $127.31 $58.32 634,740
2016-11-09 $119.88 $124.99 $119.88 $124.73 $57.14 458,098
2016-11-08 $120.28 $121.39 $119.68 $120.87 $55.37 192,448
2016-11-07 $119.78 $120.84 $119.78 $120.58 $55.24 381,766
2016-11-04 $117.34 $118.90 $117.21 $117.73 $53.93 216,736
2016-11-03 $117.53 $118.05 $116.91 $117.10 $53.65 663,726
2016-11-02 $118.31 $118.61 $117.08 $117.22 $53.70 294,674
2016-11-01 $120.41 $120.41 $117.87 $118.48 $54.28 418,710
2016-10-31 $119.69 $120.20 $119.10 $120.14 $55.04 310,100
2016-10-28 $119.72 $120.53 $119.14 $119.46 $54.73 317,866
2016-10-27 $121.09 $121.10 $119.65 $119.85 $54.91 251,218
2016-10-26 $120.97 $122.00 $120.63 $120.90 $55.39 191,302
2016-10-25 $122.36 $122.59 $121.26 $121.53 $55.67 276,240
2016-10-24 $122.38 $123.12 $121.94 $122.47 $56.11 284,580
2016-10-21 $120.98 $121.89 $120.67 $121.53 $55.67 284,850
2016-10-20 $122.15 $122.41 $121.24 $121.80 $55.80 323,760
2016-10-19 $121.96 $122.96 $121.39 $122.53 $56.13 530,746
2016-10-18 $122.32 $122.32 $121.45 $121.76 $55.78 309,874
2016-10-17 $121.38 $121.82 $121.12 $121.15 $55.50 438,534
2016-10-14 $121.90 $122.59 $121.27 $121.38 $55.61 1,027,570
2016-10-13 $121.99 $122.09 $120.93 $121.50 $55.66 234,348
2016-10-12 $122.58 $123.50 $122.19 $122.92 $56.31 458,590
2016-10-11 $124.08 $124.19 $121.87 $122.57 $56.15 251,362
2016-10-10 $123.93 $124.99 $123.93 $124.48 $57.03 116,586
2016-10-07 $124.58 $124.84 $122.74 $123.18 $56.43 192,100
2016-10-06 $124.25 $124.59 $123.25 $124.36 $56.97 305,616
2016-10-05 $124.17 $125.09 $124.12 $124.44 $57.01 439,936
2016-10-04 $124.73 $124.87 $123.17 $123.63 $56.64 517,194
2016-10-03 $124.35 $124.69 $123.85 $124.43 $57.00 3,626,066
2016-09-30 $124.04 $125.33 $123.48 $124.81 $57.18 586,582
2016-09-29 $124.71 $124.84 $123.31 $123.42 $56.54 233,060
2016-09-28 $123.34 $124.75 $122.98 $124.75 $57.15 212,068
2016-09-27 $122.99 $123.54 $122.72 $123.27 $56.47 157,808
2016-09-26 $123.93 $124.21 $123.13 $123.21 $56.44 280,456
2016-09-23 $125.60 $125.81 $124.90 $124.90 $57.04 195,794
2016-09-22 $124.59 $125.85 $124.59 $125.85 $57.47 221,596
2016-09-21 $122.31 $123.86 $122.21 $123.80 $56.53 177,844
2016-09-20 $122.97 $123.02 $121.86 $121.86 $55.65 144,886
2016-09-19 $122.12 $123.18 $121.82 $122.50 $55.94 147,736
2016-09-16 $121.23 $121.71 $121.03 $121.61 $55.53 118,700
2016-09-15 $120.35 $121.93 $120.27 $121.84 $55.64 152,292
2016-09-14 $121.03 $121.43 $120.21 $120.36 $54.96 148,626
2016-09-13 $122.29 $122.49 $120.29 $120.94 $55.23 457,000
2016-09-12 $121.35 $123.31 $121.28 $123.30 $56.31 226,274
2016-09-09 $124.93 $124.93 $121.92 $121.94 $55.68 291,256
2016-09-08 $126.07 $126.07 $125.66 $125.96 $57.52 414,800
2016-09-07 $125.27 $126.24 $125.16 $126.21 $57.63 461,204
2016-09-06 $125.96 $125.96 $124.71 $125.42 $57.27 453,936
2016-09-02 $124.63 $125.61 $124.63 $125.61 $57.36 185,002
2016-09-01 $124.12 $124.38 $122.77 $124.04 $56.64 262,976
2016-08-31 $124.68 $124.76 $123.45 $124.13 $56.68 241,924
2016-08-30 $124.92 $125.24 $124.39 $124.85 $57.01 143,646
2016-08-29 $124.37 $125.26 $124.37 $124.90 $57.04 265,730
2016-08-26 $125.02 $125.80 $123.59 $124.23 $56.73 240,676
2016-08-25 $123.99 $125.03 $123.80 $124.79 $56.99 273,650
2016-08-24 $124.96 $125.06 $124.09 $124.32 $56.77 274,660
2016-08-23 $124.78 $125.56 $124.78 $125.19 $57.17 345,508
2016-08-22 $123.84 $124.44 $123.34 $124.35 $56.79 221,166
2016-08-19 $123.61 $124.20 $123.30 $124.08 $56.66 197,186
2016-08-18 $123.34 $124.29 $123.24 $124.03 $56.64 205,786
2016-08-17 $123.50 $123.50 $122.60 $123.27 $56.29 1,995,742
2016-08-16 $124.06 $124.11 $123.40 $123.55 $56.42 275,472
2016-08-15 $123.30 $124.60 $123.30 $124.33 $56.78 159,154
2016-08-12 $123.09 $123.48 $122.52 $123.12 $56.22 360,838
2016-08-11 $123.14 $123.69 $122.93 $123.37 $56.34 216,764
2016-08-10 $123.31 $123.53 $122.19 $122.70 $56.03 301,532
2016-08-09 $123.40 $123.65 $123.04 $123.21 $56.26 264,448
2016-08-08 $123.13 $123.70 $123.07 $123.30 $56.31 364,284
2016-08-05 $121.93 $123.41 $121.83 $123.09 $56.21 308,984
2016-08-04 $121.29 $122.00 $121.15 $121.23 $55.36 228,568
2016-08-03 $120.41 $121.38 $120.10 $121.38 $55.43 771,442
2016-08-02 $122.50 $122.65 $120.51 $120.67 $55.10 318,276
2016-08-01 $122.76 $123.10 $121.84 $122.56 $55.97 238,422
2016-07-29 $122.20 $123.29 $121.66 $122.74 $56.05 197,158
2016-07-28 $122.80 $122.86 $122.10 $122.40 $55.89 242,248
2016-07-27 $123.12 $123.47 $122.23 $123.08 $56.21 235,638
2016-07-26 $121.98 $123.00 $121.91 $122.90 $56.12 229,566
2016-07-25 $122.15 $122.46 $121.68 $122.09 $55.75 164,750
2016-07-22 $121.76 $122.73 $121.41 $122.54 $55.96 137,116
2016-07-21 $122.28 $122.79 $121.51 $121.82 $55.63 423,408
2016-07-20 $122.07 $122.79 $121.29 $122.39 $55.89 303,290
2016-07-19 $122.36 $122.56 $121.56 $121.85 $55.64 202,566
2016-07-18 $122.26 $123.04 $122.07 $122.64 $56.00 288,732
2016-07-15 $122.48 $123.03 $122.07 $122.50 $55.94 294,530
2016-07-14 $122.95 $123.12 $122.07 $122.12 $55.77 202,708
2016-07-13 $122.62 $122.73 $121.45 $122.04 $55.73 445,410
2016-07-12 $120.98 $122.72 $120.81 $122.13 $55.77 515,728
2016-07-11 $119.60 $120.38 $119.35 $120.24 $54.91 1,001,486
2016-07-08 $116.87 $118.97 $116.87 $118.81 $54.26 591,530
2016-07-07 $116.12 $116.99 $115.30 $115.92 $52.94 519,844
2016-07-06 $114.76 $116.13 $114.45 $115.87 $52.91 1,779,856
2016-07-05 $116.76 $117.20 $114.58 $115.31 $52.66 358,258
2016-07-01 $116.85 $117.70 $116.63 $117.25 $53.54 896,470
2016-06-30 $114.64 $116.83 $114.16 $116.83 $53.35 715,504
2016-06-29 $113.26 $114.48 $113.26 $114.32 $52.21 229,084
2016-06-28 $111.78 $112.60 $111.38 $111.97 $51.13 498,354
2016-06-27 $113.16 $113.16 $110.26 $110.77 $50.58 584,388
2016-06-24 $114.82 $115.85 $113.85 $114.55 $52.31 2,239,054
2016-06-23 $117.78 $118.84 $117.78 $118.78 $54.24 251,298
2016-06-22 $117.36 $117.89 $116.54 $116.61 $53.25 311,574
2016-06-21 $117.54 $117.57 $116.41 $117.19 $53.52 346,662
2016-06-20 $117.80 $118.85 $117.80 $117.86 $53.65 192,942
2016-06-17 $116.25 $117.24 $115.97 $116.52 $53.04 129,338
2016-06-16 $115.58 $116.31 $114.53 $116.25 $52.91 136,420
2016-06-15 $116.51 $117.39 $116.17 $116.27 $52.92 909,768
2016-06-14 $115.90 $116.57 $115.43 $116.25 $52.91 313,188
2016-06-13 $117.21 $117.69 $116.12 $116.32 $52.95 287,248
2016-06-10 $118.17 $118.52 $117.38 $117.71 $53.58 591,616
2016-06-09 $119.44 $119.44 $118.59 $119.29 $54.30 223,520
2016-06-08 $119.23 $120.20 $119.12 $119.95 $54.60 215,114
2016-06-07 $118.57 $119.44 $118.38 $119.02 $54.18 257,934
2016-06-06 $117.25 $118.92 $117.25 $118.57 $53.97 357,018
2016-06-03 $117.44 $117.44 $116.27 $117.03 $53.27 1,946,662
2016-06-02 $116.61 $117.57 $116.45 $117.57 $53.52 249,128
2016-06-01 $115.93 $117.15 $115.40 $117.01 $53.26 230,818
2016-05-31 $116.21 $116.76 $115.70 $116.24 $52.91 195,488
2016-05-27 $114.91 $115.93 $114.85 $115.93 $52.77 144,332
2016-05-26 $115.34 $115.57 $114.74 $114.91 $52.30 189,082
2016-05-25 $114.50 $115.46 $114.29 $115.20 $52.44 548,976
2016-05-24 $112.82 $114.55 $112.82 $114.36 $52.05 1,815,718
2016-05-23 $112.58 $112.99 $112.06 $112.24 $51.09 423,850
2016-05-20 $111.33 $112.52 $111.33 $112.50 $51.21 130,512
2016-05-19 $111.00 $111.13 $109.93 $110.80 $50.43 354,222
2016-05-18 $110.98 $112.67 $110.84 $111.59 $50.79 237,232
2016-05-17 $112.89 $113.53 $110.73 $111.36 $50.69 250,130
2016-05-16 $112.39 $113.71 $112.28 $113.15 $51.50 394,660
2016-05-13 $112.83 $113.52 $111.93 $112.06 $51.01 552,720
2016-05-12 $114.14 $114.32 $112.43 $113.24 $51.54 290,652
2016-05-11 $114.84 $114.84 $113.61 $113.65 $51.73 152,946
2016-05-10 $114.16 $115.16 $113.91 $114.99 $52.34 836,998
2016-05-09 $114.51 $114.51 $113.41 $113.72 $51.76 249,514
2016-05-06 $112.69 $114.31 $112.59 $114.29 $52.02 419,124
2016-05-05 $114.80 $114.80 $113.07 $113.21 $51.53 633,030
2016-05-04 $114.10 $115.50 $113.81 $114.00 $51.89 2,345,954
2016-05-03 $115.55 $115.55 $113.72 $114.60 $52.16 983,100
2016-05-02 $115.98 $116.40 $115.18 $116.31 $52.94 671,726
2016-04-29 $116.19 $116.71 $114.89 $115.73 $52.68 209,532
2016-04-28 $117.32 $117.70 $116.04 $116.26 $52.92 218,830
2016-04-27 $116.95 $117.83 $116.83 $117.68 $53.57 439,002
2016-04-26 $115.64 $116.98 $115.49 $116.93 $53.22 551,418
2016-04-25 $115.89 $115.89 $114.54 $115.17 $52.42 2,237,264
2016-04-22 $114.81 $116.22 $114.81 $116.10 $52.85 158,888
2016-04-21 $115.66 $115.89 $114.58 $114.77 $52.24 169,380
2016-04-20 $115.74 $116.22 $115.23 $115.67 $52.65 170,658
2016-04-19 $115.33 $116.25 $115.09 $115.71 $52.67 194,342
2016-04-18 $113.60 $115.08 $113.58 $114.98 $52.34 231,246
2016-04-15 $113.42 $114.38 $113.42 $114.19 $51.98 239,008
2016-04-14 $113.97 $114.15 $113.40 $113.82 $51.81 197,594
2016-04-13 $112.25 $114.10 $112.20 $113.99 $51.89 195,868
2016-04-12 $110.34 $111.92 $110.19 $111.51 $50.76 339,268
2016-04-11 $110.68 $111.79 $110.21 $110.21 $50.17 159,304
2016-04-08 $110.30 $111.07 $109.70 $110.13 $50.13 439,614
2016-04-07 $110.35 $110.61 $108.90 $109.40 $49.80 230,688
2016-04-06 $110.42 $111.11 $109.74 $111.03 $50.54 303,354
2016-04-05 $111.07 $111.52 $110.35 $110.40 $50.25 2,598,914
2016-04-04 $113.21 $113.35 $111.81 $111.94 $50.95 1,990,628
2016-04-01 $112.31 $113.37 $111.88 $113.30 $51.57 1,368,004
2016-03-31 $113.31 $113.69 $113.01 $113.32 $51.58 205,806
2016-03-30 $113.80 $113.93 $112.90 $113.22 $51.54 214,466
2016-03-29 $109.96 $113.16 $109.72 $113.16 $51.51 168,190
2016-03-28 $110.49 $110.75 $109.46 $110.20 $50.16 506,750
2016-03-24 $109.12 $110.25 $108.58 $110.25 $50.18 2,944,676
2016-03-23 $111.22 $111.22 $109.61 $109.64 $49.91 436,298
2016-03-22 $111.94 $112.50 $111.58 $112.00 $50.79 134,498
2016-03-21 $112.62 $113.00 $112.01 $112.48 $51.01 359,296
2016-03-18 $112.45 $113.07 $112.29 $112.79 $51.15 153,310
2016-03-17 $109.33 $112.27 $109.03 $111.86 $50.73 262,344
2016-03-16 $107.98 $109.69 $107.91 $109.30 $49.57 346,872
2016-03-15 $109.28 $109.28 $108.26 $108.49 $49.20 121,296
2016-03-14 $110.19 $110.33 $109.37 $110.01 $49.89 129,478
2016-03-11 $109.15 $110.61 $109.11 $110.48 $50.10 124,166
2016-03-10 $109.31 $109.55 $107.30 $108.30 $49.12 136,786
2016-03-09 $108.85 $109.31 $108.32 $109.06 $49.46 96,736
2016-03-08 $110.45 $110.45 $108.27 $108.36 $49.14 133,228
2016-03-07 $109.10 $111.14 $109.10 $111.14 $50.40 325,090
2016-03-04 $108.67 $110.18 $108.49 $109.37 $49.60 188,700
2016-03-03 $107.18 $108.70 $107.18 $108.60 $49.25 546,148
2016-03-02 $105.74 $107.14 $105.55 $107.12 $48.58 260,834
2016-03-01 $104.68 $105.71 $104.30 $105.71 $47.94 149,168
2016-02-29 $103.78 $104.97 $103.68 $103.95 $47.14 171,576
2016-02-26 $103.95 $104.24 $103.29 $103.78 $47.06 183,406
2016-02-25 $102.85 $103.52 $102.26 $103.49 $46.93 279,990
2016-02-24 $100.65 $102.70 $100.25 $102.59 $46.53 243,114
2016-02-23 $101.87 $102.23 $101.46 $101.46 $46.01 202,576
2016-02-22 $101.96 $102.63 $101.58 $102.18 $46.34 170,530
2016-02-19 $100.53 $101.26 $100.06 $100.98 $45.80 252,276
2016-02-18 $100.98 $101.10 $100.21 $100.84 $45.73 299,966
2016-02-17 $100.46 $101.95 $100.38 $100.93 $45.77 261,498
2016-02-16 $98.74 $99.92 $98.16 $99.76 $45.24 278,396
2016-02-12 $96.79 $97.83 $96.28 $97.67 $44.29 286,042
2016-02-11 $95.83 $96.53 $94.73 $95.84 $43.46 320,508
2016-02-10 $98.07 $98.92 $97.14 $97.22 $44.09 332,390
2016-02-09 $97.19 $98.61 $97.02 $97.65 $44.29 348,574
2016-02-08 $97.82 $98.67 $96.86 $98.44 $44.64 860,958
2016-02-05 $100.11 $100.36 $98.74 $98.78 $44.80 543,220
2016-02-04 $99.65 $101.66 $99.65 $100.49 $45.57 742,012
2016-02-03 $99.96 $100.13 $97.66 $99.77 $45.25 585,370
2016-02-02 $100.03 $100.18 $98.68 $99.11 $44.95 645,238
2016-02-01 $101.04 $101.71 $99.97 $101.21 $45.90 328,046
2016-01-29 $98.85 $101.84 $98.77 $101.83 $46.18 349,966
2016-01-28 $98.90 $99.41 $98.20 $98.44 $44.64 290,118
2016-01-27 $98.67 $99.64 $97.50 $97.90 $44.40 262,400
2016-01-26 $96.84 $99.26 $96.84 $99.05 $44.92 490,000
2016-01-25 $98.07 $98.17 $96.27 $96.42 $43.73 276,382
2016-01-22 $98.03 $98.94 $97.59 $98.64 $44.73 543,830
2016-01-21 $96.56 $98.13 $96.15 $96.57 $43.80 366,356
2016-01-20 $95.11 $97.52 $93.00 $96.65 $43.83 387,500
2016-01-19 $98.40 $98.40 $95.41 $96.34 $43.69 500,722
2016-01-15 $96.42 $97.72 $95.12 $97.57 $44.25 655,134
2016-01-14 $97.98 $99.86 $96.92 $98.97 $44.88 414,916
2016-01-13 $100.45 $100.87 $96.99 $97.59 $44.26 390,854
2016-01-12 $101.02 $101.31 $98.61 $100.15 $45.42 399,100
2016-01-11 $100.70 $101.19 $99.41 $100.24 $45.46 398,306
2016-01-08 $102.44 $102.88 $100.19 $100.31 $45.49 467,164
2016-01-07 $103.28 $103.88 $102.10 $102.21 $46.35 314,490
2016-01-06 $104.99 $105.71 $104.39 $104.94 $47.59 381,852
2016-01-05 $106.44 $106.46 $105.52 $106.30 $48.21 796,650
2016-01-04 $106.59 $106.59 $104.83 $106.09 $48.11 927,136
2015-12-31 $109.07 $109.33 $108.07 $108.16 $49.05 291,778
2015-12-30 $110.55 $110.76 $109.48 $109.49 $49.66 223,270
2015-12-29 $110.15 $110.74 $109.52 $110.61 $50.16 248,930
2015-12-28 $109.88 $109.93 $108.62 $109.62 $49.71 325,806
2015-12-24 $110.26 $110.93 $109.90 $110.32 $50.03 132,742
2015-12-23 $109.54 $110.70 $109.49 $110.61 $49.95 240,528
2015-12-22 $107.69 $109.07 $107.00 $108.92 $49.19 278,356
2015-12-21 $107.28 $107.77 $106.68 $107.35 $48.48 867,594
2015-12-18 $107.94 $107.94 $106.43 $106.67 $48.17 260,250
2015-12-17 $109.93 $110.05 $108.25 $108.44 $48.97 392,900
2015-12-16 $108.66 $109.76 $108.03 $109.62 $49.51 254,568
2015-12-15 $107.31 $108.24 $107.14 $108.05 $48.80 314,204
2015-12-14 $107.18 $107.54 $105.99 $106.69 $48.18 578,134
2015-12-11 $108.25 $108.32 $106.87 $107.18 $48.40 283,106
2015-12-10 $109.14 $109.94 $108.84 $109.31 $49.37 295,792
2015-12-09 $110.35 $111.23 $108.89 $109.24 $49.33 139,720
2015-12-08 $110.55 $111.29 $109.85 $110.54 $49.92 221,034
2015-12-07 $113.23 $113.23 $111.17 $111.55 $50.38 138,076
2015-12-04 $112.26 $113.48 $112.12 $113.28 $51.16 120,792
2015-12-03 $114.31 $114.86 $112.03 $112.42 $50.77 299,802
2015-12-02 $115.15 $115.34 $113.88 $114.05 $51.51 710,630
2015-12-01 $114.84 $115.27 $114.35 $115.18 $52.02 227,228
2015-11-30 $114.94 $115.27 $114.33 $114.43 $51.68 533,412
2015-11-27 $114.36 $114.93 $114.10 $114.60 $51.76 44,450
2015-11-25 $113.80 $114.50 $113.63 $114.40 $51.67 108,114
2015-11-24 $112.52 $113.98 $112.25 $113.87 $51.43 94,600
2015-11-23 $112.41 $113.31 $112.26 $112.89 $50.98 165,764
2015-11-20 $112.17 $113.06 $112.17 $112.47 $50.79 301,530
2015-11-19 $111.92 $112.06 $111.41 $111.80 $50.49 113,900
2015-11-18 $110.83 $112.19 $110.39 $112.11 $50.63 102,126
2015-11-17 $111.10 $111.92 $110.32 $110.44 $49.88 172,866
2015-11-16 $109.57 $110.97 $109.43 $110.97 $50.12 162,652
2015-11-13 $110.06 $110.83 $109.28 $109.62 $49.51 104,564
2015-11-12 $111.89 $111.89 $110.29 $110.35 $49.84 152,078
2015-11-11 $113.79 $113.85 $112.53 $112.61 $50.86 202,278
2015-11-10 $112.91 $113.66 $112.80 $113.59 $51.30 446,824
2015-11-09 $114.79 $114.79 $112.90 $113.28 $51.16 556,142
2015-11-06 $114.17 $114.89 $113.31 $114.89 $51.88 94,196
2015-11-05 $113.82 $114.66 $113.30 $114.40 $51.67 172,012
2015-11-04 $114.48 $114.65 $113.55 $113.91 $51.44 551,494
2015-11-03 $113.30 $114.91 $113.30 $114.31 $51.62 363,472
2015-11-02 $111.56 $113.88 $111.56 $113.57 $51.29 211,956
2015-10-30 $111.65 $112.22 $111.26 $111.67 $50.43 126,720
2015-10-29 $112.43 $112.73 $111.60 $111.96 $50.56 178,166
2015-10-28 $109.98 $112.85 $109.98 $112.85 $50.97 316,828
2015-10-27 $110.72 $110.89 $109.42 $109.71 $49.55 249,114
2015-10-26 $111.84 $111.95 $111.11 $111.23 $50.23 140,868
2015-10-23 $111.77 $112.04 $110.78 $111.81 $50.50 276,336
2015-10-22 $110.34 $111.59 $110.28 $110.89 $50.08 223,966
2015-10-21 $111.75 $111.75 $109.82 $109.83 $49.60 204,506
2015-10-20 $110.71 $111.81 $110.61 $111.47 $50.34 107,024
2015-10-19 $110.31 $111.14 $110.11 $110.84 $50.06 220,868
2015-10-16 $111.22 $111.22 $110.03 $110.90 $50.08 97,046
2015-10-15 $109.30 $111.21 $108.50 $111.21 $50.22 142,374
2015-10-14 $110.25 $110.68 $108.95 $109.12 $49.28 116,112
2015-10-13 $110.86 $111.84 $110.15 $110.21 $49.77 123,766
2015-10-12 $111.36 $111.52 $110.85 $111.37 $50.30 199,532
2015-10-09 $111.66 $111.91 $111.13 $111.30 $50.27 140,114
2015-10-08 $109.64 $111.57 $109.58 $111.39 $50.31 163,816
2015-10-07 $108.84 $109.92 $108.33 $109.84 $49.61 189,708
2015-10-06 $108.41 $109.31 $107.78 $108.31 $48.91 174,612
2015-10-05 $106.16 $108.59 $106.16 $108.42 $48.96 691,344
2015-10-02 $103.18 $105.32 $102.44 $105.27 $47.54 549,096
2015-10-01 $104.86 $105.00 $102.99 $104.17 $47.05 3,351,178
2015-09-30 $104.40 $104.93 $103.89 $104.79 $47.33 415,294
2015-09-29 $104.04 $104.48 $103.20 $103.54 $46.76 336,572
2015-09-28 $105.97 $105.98 $103.85 $103.98 $46.96 307,782
2015-09-25 $106.99 $107.27 $105.97 $106.20 $47.96 134,430
2015-09-24 $105.70 $106.68 $105.31 $106.56 $47.95 118,328
2015-09-23 $106.96 $107.24 $105.94 $106.38 $47.87 145,970
2015-09-22 $107.07 $107.49 $106.23 $106.67 $48.00 165,750
2015-09-21 $108.20 $109.32 $108.05 $108.16 $48.67 225,282
2015-09-18 $108.22 $108.79 $107.32 $107.61 $48.42 148,584
2015-09-17 $109.59 $111.04 $109.23 $109.52 $49.28 180,958
2015-09-16 $108.53 $109.71 $108.53 $109.68 $49.36 155,980
2015-09-15 $107.23 $108.66 $107.23 $108.53 $48.84 121,816
2015-09-14 $107.81 $107.81 $107.00 $107.16 $48.22 168,304
2015-09-11 $107.00 $107.70 $106.54 $107.62 $48.43 128,400
2015-09-10 $107.29 $108.41 $107.29 $107.51 $48.38 114,858
2015-09-09 $109.21 $109.45 $107.50 $107.50 $48.38 160,020
2015-09-08 $107.99 $108.81 $107.64 $108.66 $48.90 186,672
2015-09-04 $106.65 $107.40 $106.31 $106.58 $47.96 136,964
2015-09-03 $107.66 $108.72 $107.31 $107.72 $48.47 1,425,002
2015-09-02 $107.33 $107.54 $106.20 $107.51 $48.38 1,052,338
2015-09-01 $108.20 $108.28 $105.96 $106.25 $47.81 324,926
2015-08-31 $108.52 $109.51 $108.35 $109.29 $49.18 215,376
2015-08-28 $107.78 $109.11 $107.48 $108.92 $49.01 283,810
2015-08-27 $106.94 $108.39 $105.92 $107.87 $48.54 583,900

iShares S&P Small-Cap 600 Value ETF (IJS) News Headlines

Recent iShares S&P Small-Cap 600 Value ETF (IJS) News
Similar Companies to iShares S&P Small-Cap 600 Value ETF (IJS) 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.