iShares Morningstar U.S. Equity ETF (ILCB) Exchange: NYSE ARCA

Data as of March 29, 2024

$70.71 ($-0.49) -0.69%

iShares Morningstar U.S. Equity ETF - Daily Information
Click for more stock information on iShares Morningstar U.S. Equity ETF.
Daily Information Data
Date March 29, 2024
Open $70.72
Previous Close $70.71
High $70.91
Low $70.66
Adjusted Open $70.72
Previous Adjusted Close $70.71
Adjusted High $70.91
Adjusted Low $70.66

About iShares Morningstar U.S. Equity ETF (ILCB)

The Fund seeks to track the investment results of the Morningstar® US Large Core IndexSM (the “Underlying Index”), which measures the performance of stocks issued by large-capitalization companies that have exhibited similar “growth” and “value” characteristics, as determined by Morningstar, Inc.'s (“Morningstar” or the “Index Provider”) proprietary index methodology. Underlying Index constituents are drawn from the pool of stocks issued by U.S. based companies that trade publicly on the New York Stock Exchange (“NYSE”), the NYSE Amex Equities or The NASDAQ Stock Market. The Morningstar index methodology defines “large-capitalization” stocks as those stocks that form approximately the top 70% of the market capitalization of the stocks eligible to be included in the Morningstar® US Market IndexSM (a diversified broad market index that represents approximately 97% of the market capitalization of publicly-traded U.S. stocks). The Index Provider then designates stocks as “core,” “growth” or “value” based on their style orientations. Stocks of companies with, for example, relatively higher than average historical and forecasted earnings, sales, equity and cash flow growth are designated as “growth” securities. Stocks of companies with, for example, relatively low valuations based on price-to-book ratios, price-to-earnings ratios and other factors are designated as “value” securities. Stocks that are not designated as “growth” or “value” securities are designated as “core” securities and are included in the Underlying Index. The stocks in the Underlying Index are weighted according to the total value of shares that are publicly owned and available for trading. As of April 30, 2020, a significant portion of the Underlying Index is represented by securities of companies in the industrial services and technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Morningstar, 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 Morningstar U.S. Equity ETF (ILCB)

Date Open High Low Close Adj.Close Volume
2024-03-15 $70.72 $70.91 $70.66 $70.71 $70.71 4,816
2024-03-14 $71.56 $71.56 $70.87 $71.20 $71.20 10,760
2024-03-13 $71.57 $71.57 $71.26 $71.39 $71.39 8,653
2024-03-12 $70.97 $71.59 $70.91 $71.50 $71.50 11,376
2024-03-11 $70.68 $70.80 $70.49 $70.77 $70.77 6,727
2024-03-08 $71.48 $71.70 $70.81 $70.81 $70.81 105,722
2024-03-07 $70.99 $71.38 $70.99 $71.27 $71.27 9,354
2024-03-06 $70.62 $70.86 $70.42 $70.58 $70.58 16,570
2024-03-05 $70.60 $70.60 $69.93 $70.16 $70.16 12,802
2024-03-04 $70.96 $71.15 $70.92 $70.94 $70.94 6,978
2024-03-01 $70.42 $71.04 $70.42 $71.02 $71.02 11,860
2024-02-29 $70.34 $70.46 $70.07 $70.42 $70.42 17,439
2024-02-28 $69.93 $70.14 $69.93 $70.03 $70.03 12,238
2024-02-27 $70.17 $70.17 $69.94 $70.16 $70.16 13,036
2024-02-26 $70.18 $70.33 $69.99 $69.99 $69.99 21,949
2024-02-23 $70.41 $70.50 $70.25 $70.27 $70.27 11,094
2024-02-22 $69.65 $70.28 $69.65 $70.18 $70.18 15,898
2024-02-21 $68.50 $68.79 $68.30 $68.79 $68.79 10,493
2024-02-20 $68.82 $68.82 $68.53 $68.70 $68.70 17,748
2024-02-16 $69.42 $69.52 $69.15 $69.15 $69.15 8,916
2024-02-15 $69.10 $69.53 $69.08 $69.52 $69.52 30,378
2024-02-14 $68.74 $69.06 $68.56 $69.05 $69.05 11,511
2024-02-13 $68.14 $68.58 $67.95 $68.33 $68.33 12,705
2024-02-12 $69.39 $69.66 $69.27 $69.28 $69.28 6,685
2024-02-09 $69.08 $69.39 $69.08 $69.34 $69.34 9,520
2024-02-08 $68.92 $68.97 $68.82 $68.97 $68.97 10,563
2024-02-07 $68.55 $68.93 $68.55 $68.83 $68.83 8,149
2024-02-06 $68.17 $68.30 $68.02 $68.30 $68.30 21,857
2024-02-05 $68.20 $68.27 $67.81 $68.11 $68.11 16,502
2024-02-02 $67.61 $68.40 $67.61 $68.36 $68.36 16,325
2024-02-01 $67.04 $67.62 $66.97 $67.62 $67.62 17,372
2024-01-31 $67.49 $67.54 $66.77 $66.77 $66.77 12,586
2024-01-30 $67.78 $67.93 $67.78 $67.89 $67.89 13,539
2024-01-29 $67.38 $67.94 $67.38 $67.94 $67.94 11,389
2024-01-26 $67.33 $67.58 $67.26 $67.35 $67.35 8,012
2024-01-25 $67.28 $67.44 $67.12 $67.42 $67.42 6,879
2024-01-24 $67.49 $67.56 $67.07 $67.11 $67.11 18,631
2024-01-23 $66.89 $67.06 $66.77 $67.01 $67.01 20,043
2024-01-22 $66.97 $67.07 $66.80 $66.83 $66.83 10,546
2024-01-19 $65.98 $66.68 $65.98 $66.63 $66.63 172,969
2024-01-18 $65.50 $65.86 $65.29 $65.85 $65.85 4,929
2024-01-17 $65.10 $65.31 $64.96 $65.24 $65.24 6,838
2024-01-16 $65.61 $65.83 $65.45 $65.60 $65.60 23,704
2024-01-12 $65.98 $66.02 $65.79 $65.91 $65.91 6,745
2024-01-11 $66.00 $66.00 $65.32 $65.84 $65.84 8,683
2024-01-10 $65.54 $65.98 $65.50 $65.83 $65.83 10,850
2024-01-09 $65.19 $65.56 $65.17 $65.49 $65.49 6,991
2024-01-08 $64.70 $65.59 $64.70 $65.59 $65.59 61,577
2024-01-05 $64.62 $64.98 $64.47 $64.64 $64.64 14,829
2024-01-04 $64.75 $65.05 $64.54 $64.54 $64.54 11,017
2024-01-03 $64.96 $65.01 $64.75 $64.75 $64.75 9,190
2024-01-02 $65.17 $65.41 $65.09 $65.29 $65.29 11,289
2023-12-29 $65.83 $65.89 $65.53 $65.76 $65.76 12,458
2023-12-28 $65.91 $66.07 $65.91 $65.96 $65.96 9,229
2023-12-27 $65.84 $65.95 $65.73 $65.88 $65.88 16,580
2023-12-26 $65.63 $65.87 $65.62 $65.77 $65.77 9,159
2023-12-22 $65.60 $65.76 $65.34 $65.53 $65.53 10,505
2023-12-21 $65.13 $65.41 $64.94 $65.41 $65.41 7,059
2023-12-20 $65.60 $65.81 $64.70 $64.70 $64.70 25,323
2023-12-19 $65.54 $65.98 $65.54 $65.95 $65.66 10,454
2023-12-18 $65.47 $65.69 $65.47 $65.59 $65.30 21,104
2023-12-15 $65.22 $65.37 $65.09 $65.23 $64.95 6,024
2023-12-14 $65.35 $65.47 $65.00 $65.27 $64.99 7,936
2023-12-13 $64.21 $65.06 $64.16 $65.06 $64.78 4,922
2023-12-12 $63.80 $64.14 $63.80 $64.13 $63.85 6,225
2023-12-11 $63.48 $63.86 $63.48 $63.84 $63.56 11,336
2023-12-08 $63.23 $63.64 $63.23 $63.60 $63.60 68,906
2023-12-07 $63.02 $63.34 $63.02 $63.28 $63.28 4,953
2023-12-06 $63.26 $63.33 $62.77 $62.80 $62.80 10,682
2023-12-05 $62.86 $63.16 $62.85 $63.07 $63.07 14,562
2023-12-04 $63.12 $63.13 $62.86 $63.11 $63.11 3,577
2023-12-01 $62.86 $63.43 $62.86 $63.43 $63.43 10,453
2023-11-30 $62.81 $63.06 $62.62 $63.03 $63.03 13,421
2023-11-29 $63.01 $63.08 $62.72 $62.75 $62.75 6,386
2023-11-28 $62.56 $62.92 $62.56 $62.74 $62.74 162,415
2023-11-27 $62.63 $62.79 $62.63 $62.72 $62.72 4,627
2023-11-24 $62.75 $62.78 $62.73 $62.78 $62.78 32,384
2023-11-22 $62.67 $62.86 $62.62 $62.73 $62.73 20,832
2023-11-21 $62.54 $62.54 $62.34 $62.52 $62.52 12,593
2023-11-20 $62.13 $62.71 $62.13 $62.60 $62.60 46,081
2023-11-17 $62.08 $62.20 $62.01 $62.15 $62.15 4,875
2023-11-16 $61.90 $62.06 $61.82 $62.06 $62.06 6,095
2023-11-15 $62.04 $62.21 $61.96 $61.96 $61.96 6,691
2023-11-14 $61.73 $62.02 $61.73 $61.89 $61.89 11,300
2023-11-13 $60.44 $60.73 $60.44 $60.62 $60.62 14,554
2023-11-10 $59.85 $60.72 $59.85 $60.71 $60.71 17,170
2023-11-09 $60.35 $60.35 $59.73 $59.74 $59.74 9,464
2023-11-08 $60.23 $60.30 $59.99 $60.26 $60.26 15,473
2023-11-07 $59.92 $60.28 $59.91 $60.20 $60.20 13,766
2023-11-06 $59.97 $60.01 $59.76 $59.98 $59.98 44,581
2023-11-03 $59.66 $60.11 $59.66 $59.92 $59.92 6,329
2023-11-02 $58.67 $59.32 $58.67 $59.30 $59.30 22,455
2023-11-01 $57.67 $58.28 $57.67 $58.19 $58.19 20,052
2023-10-31 $57.33 $57.64 $57.08 $57.63 $57.63 40,156
2023-10-30 $56.92 $57.34 $56.82 $57.21 $57.21 15,780
2023-10-27 $56.91 $56.93 $56.38 $56.59 $56.59 93,400
2023-10-26 $57.29 $57.40 $56.67 $56.83 $56.83 21,967
2023-10-25 $58.04 $58.04 $57.43 $57.47 $57.47 9,356
2023-10-24 $58.25 $58.48 $58.00 $58.39 $58.39 16,805
2023-10-23 $57.82 $58.37 $57.64 $57.94 $57.94 25,727
2023-10-20 $58.57 $58.71 $58.01 $58.01 $58.01 63,234
2023-10-19 $59.28 $59.50 $58.69 $58.77 $58.77 10,854
2023-10-18 $59.74 $59.93 $59.15 $59.28 $59.28 9,758
2023-10-17 $59.61 $60.33 $59.61 $60.13 $60.13 6,823
2023-10-16 $59.65 $60.17 $59.65 $60.08 $60.08 12,260
2023-10-13 $59.82 $59.95 $59.22 $59.47 $59.47 27,222
2023-10-12 $60.10 $60.25 $59.53 $59.76 $59.76 17,583
2023-10-11 $60.02 $60.19 $59.81 $60.17 $60.17 16,763
2023-10-10 $59.64 $60.27 $59.64 $59.93 $59.93 11,208
2023-10-09 $58.90 $59.68 $58.90 $59.57 $59.57 13,322
2023-10-06 $58.12 $59.34 $58.12 $59.23 $59.23 4,644
2023-10-05 $58.42 $58.58 $58.22 $58.50 $58.50 15,856
2023-10-04 $58.15 $58.58 $58.00 $58.58 $58.58 8,960
2023-10-03 $58.68 $58.77 $57.93 $58.12 $58.12 17,210
2023-10-02 $58.88 $59.06 $58.58 $58.89 $58.89 16,162
2023-09-29 $59.54 $59.54 $58.81 $58.90 $58.90 13,042
2023-09-28 $58.65 $59.23 $58.65 $59.09 $59.09 8,576
2023-09-27 $58.82 $58.86 $58.25 $58.69 $58.69 14,997
2023-09-26 $59.19 $59.19 $58.59 $58.68 $58.68 14,771
2023-09-25 $59.29 $59.80 $59.29 $59.80 $59.52 10,675
2023-09-22 $59.80 $60.05 $59.55 $59.56 $59.56 32,780
2023-09-21 $60.22 $60.23 $59.75 $59.75 $59.75 19,944
2023-09-20 $61.49 $61.49 $60.69 $60.72 $60.72 18,367
2023-09-19 $61.14 $61.31 $60.91 $61.28 $61.28 51,286
2023-09-18 $61.18 $61.58 $61.18 $61.37 $61.37 7,898
2023-09-15 $61.75 $61.88 $61.31 $61.32 $61.32 23,288
2023-09-14 $62.01 $62.13 $61.84 $62.08 $62.08 31,686
2023-09-13 $61.45 $61.74 $61.45 $61.61 $61.61 8,184
2023-09-12 $61.75 $61.77 $61.52 $61.53 $61.53 13,461
2023-09-11 $61.76 $61.92 $61.65 $61.87 $61.87 8,136
2023-09-08 $61.39 $61.69 $61.36 $61.45 $61.45 9,798
2023-09-07 $61.18 $61.43 $61.17 $61.40 $61.40 22,377
2023-09-06 $61.74 $61.82 $61.27 $61.56 $61.56 7,677
2023-09-05 $62.06 $62.21 $61.99 $61.99 $61.99 4,651
2023-09-01 $62.50 $62.50 $62.09 $62.24 $62.24 8,052
2023-08-31 $62.33 $62.41 $62.15 $62.15 $62.15 4,674
2023-08-30 $61.90 $62.24 $61.90 $62.15 $62.15 11,594
2023-08-29 $61.51 $61.92 $61.51 $61.92 $61.92 8,860
2023-08-28 $60.96 $61.04 $60.75 $60.98 $60.98 7,800
2023-08-25 $60.40 $60.76 $59.97 $60.63 $60.63 7,386
2023-08-24 $61.17 $61.17 $60.20 $60.20 $60.20 8,043
2023-08-23 $60.57 $61.13 $60.57 $60.99 $60.99 5,646
2023-08-22 $60.68 $60.68 $60.29 $60.34 $60.34 14,877
2023-08-21 $60.21 $60.58 $59.99 $60.54 $60.54 6,243
2023-08-18 $59.59 $60.26 $59.59 $60.09 $60.09 5,026
2023-08-17 $60.68 $60.77 $60.07 $60.16 $60.16 11,002
2023-08-16 $61.16 $61.20 $60.61 $60.61 $60.61 18,785
2023-08-15 $61.15 $61.27 $60.97 $61.06 $61.06 4,277
2023-08-14 $61.20 $61.75 $61.20 $61.75 $61.75 11,986
2023-08-11 $61.25 $61.50 $61.20 $61.35 $61.35 3,874
2023-08-10 $62.10 $62.15 $61.35 $61.46 $61.46 5,941
2023-08-09 $61.85 $61.85 $61.41 $61.41 $61.41 5,117
2023-08-08 $61.69 $61.91 $61.44 $61.85 $61.85 5,104
2023-08-07 $61.75 $62.14 $61.75 $62.14 $62.14 33,918
2023-08-04 $62.06 $62.47 $61.59 $61.61 $61.61 12,482
2023-08-03 $61.84 $62.12 $61.72 $61.94 $61.94 10,756
2023-08-02 $62.58 $62.58 $62.00 $62.09 $62.09 13,652
2023-08-01 $62.87 $63.05 $62.86 $62.96 $62.96 9,288
2023-07-31 $63.00 $63.18 $62.99 $63.17 $63.17 10,188
2023-07-28 $62.94 $63.12 $62.91 $63.03 $63.03 4,835
2023-07-27 $63.26 $63.36 $62.37 $62.37 $62.37 15,521
2023-07-26 $62.54 $62.90 $62.54 $62.78 $62.78 8,485
2023-07-25 $62.50 $62.98 $62.50 $62.81 $62.81 17,224
2023-07-24 $62.47 $62.71 $62.47 $62.60 $62.60 7,327
2023-07-21 $62.53 $62.66 $62.41 $62.41 $62.41 10,349
2023-07-20 $62.70 $62.76 $62.30 $62.38 $62.38 12,234
2023-07-19 $62.76 $62.98 $62.73 $62.84 $62.84 11,710
2023-07-18 $62.06 $62.73 $62.06 $62.69 $62.69 7,538
2023-07-17 $61.84 $62.36 $61.84 $62.19 $62.19 12,619
2023-07-14 $62.19 $62.23 $61.88 $61.99 $61.99 8,110
2023-07-13 $61.87 $62.13 $61.81 $62.05 $62.05 10,017
2023-07-12 $61.64 $61.70 $61.40 $61.46 $61.46 11,699
2023-07-11 $60.67 $61.05 $60.64 $61.05 $61.05 20,070
2023-07-10 $60.31 $60.57 $60.31 $60.54 $60.54 76,600
2023-07-07 $60.43 $60.99 $60.43 $60.43 $60.43 9,230
2023-07-06 $60.40 $60.57 $60.25 $60.55 $60.55 6,895
2023-07-05 $60.86 $61.16 $60.86 $61.10 $61.10 33,030
2023-07-03 $61.07 $61.22 $61.07 $61.21 $61.21 4,177
2023-06-30 $60.87 $61.21 $60.87 $61.08 $61.08 10,188
2023-06-29 $60.19 $60.42 $60.19 $60.37 $60.37 12,099
2023-06-28 $59.91 $60.26 $59.91 $60.13 $60.13 21,222
2023-06-27 $59.68 $60.17 $59.65 $60.13 $60.13 10,060
2023-06-26 $59.56 $59.81 $59.41 $59.41 $59.41 11,134
2023-06-23 $59.61 $59.90 $59.61 $59.71 $59.71 7,517
2023-06-22 $59.75 $60.17 $59.75 $60.17 $60.17 15,198
2023-06-21 $60.05 $60.16 $59.92 $59.92 $59.92 10,901
2023-06-20 $60.23 $60.40 $60.06 $60.28 $60.28 16,984
2023-06-16 $61.07 $61.07 $60.59 $60.59 $60.59 4,797
2023-06-15 $60.26 $60.98 $60.25 $60.81 $60.81 20,354
2023-06-14 $60.00 $60.27 $59.60 $60.06 $60.06 11,089
2023-06-13 $59.87 $60.05 $59.74 $59.97 $59.97 11,173
2023-06-12 $59.07 $59.56 $59.07 $59.52 $59.52 13,285
2023-06-09 $59.11 $59.27 $58.93 $58.98 $58.98 117,149
2023-06-08 $58.61 $58.94 $58.61 $58.94 $58.94 6,722
2023-06-07 $58.92 $58.92 $58.56 $58.56 $58.56 7,937
2023-06-06 $58.66 $59.01 $58.66 $58.99 $58.82 16,393
2023-06-05 $58.86 $59.12 $58.74 $58.82 $58.65 9,765
2023-06-02 $58.35 $59.00 $58.35 $58.89 $58.89 17,032
2023-06-01 $57.42 $58.18 $57.35 $58.03 $58.03 12,677
2023-05-31 $57.48 $57.63 $57.26 $57.49 $57.49 13,349
2023-05-30 $57.99 $58.00 $57.70 $57.77 $57.77 30,756
2023-05-26 $57.03 $57.81 $57.03 $57.79 $57.79 8,262
2023-05-25 $56.99 $57.09 $56.79 $57.00 $57.00 6,728
2023-05-24 $56.55 $56.75 $56.41 $56.54 $56.54 6,765
2023-05-23 $57.33 $57.47 $56.93 $57.00 $57.00 10,167
2023-05-22 $57.65 $57.78 $57.53 $57.59 $57.59 18,265
2023-05-19 $57.80 $57.83 $57.44 $57.57 $57.57 11,331
2023-05-18 $56.99 $57.68 $56.99 $57.63 $57.63 10,962
2023-05-17 $56.51 $57.13 $56.51 $57.08 $57.08 6,752
2023-05-16 $56.56 $56.63 $56.36 $56.39 $56.39 7,784
2023-05-15 $56.59 $56.80 $56.43 $56.80 $56.80 16,100
2023-05-12 $56.75 $56.75 $56.25 $56.54 $56.54 31,505
2023-05-11 $56.57 $56.68 $56.41 $56.68 $56.68 20,038
2023-05-10 $56.82 $56.82 $56.22 $56.72 $56.72 16,705
2023-05-09 $56.43 $56.61 $56.43 $56.50 $56.50 13,848
2023-05-08 $56.81 $56.81 $56.60 $56.71 $56.71 12,241
2023-05-05 $56.23 $56.81 $56.22 $56.66 $56.66 12,891
2023-05-04 $55.97 $55.97 $55.47 $55.64 $55.64 26,656
2023-05-03 $56.41 $56.64 $56.04 $56.04 $56.04 17,433
2023-05-02 $56.83 $56.83 $56.08 $56.43 $56.43 18,020
2023-05-01 $56.99 $57.30 $56.99 $57.10 $57.10 22,135
2023-04-28 $56.53 $57.11 $56.53 $57.10 $57.10 9,136
2023-04-27 $55.84 $56.66 $55.84 $56.60 $56.60 78,153
2023-04-26 $55.94 $56.00 $55.48 $55.57 $55.57 16,687
2023-04-25 $56.36 $56.36 $55.78 $55.78 $55.78 7,485
2023-04-24 $56.77 $56.77 $56.46 $56.72 $56.72 11,650
2023-04-21 $56.61 $56.72 $56.44 $56.68 $56.68 14,577
2023-04-20 $56.46 $56.80 $56.44 $56.60 $56.60 6,823
2023-04-19 $56.61 $57.04 $56.61 $56.94 $56.94 9,398
2023-04-18 $57.10 $57.17 $56.81 $56.99 $56.99 9,683
2023-04-17 $56.63 $56.90 $56.55 $56.90 $56.90 14,333
2023-04-14 $56.65 $57.03 $56.40 $56.74 $56.74 10,700
2023-04-13 $56.26 $56.89 $56.26 $56.82 $56.82 15,209
2023-04-12 $56.60 $56.62 $56.06 $56.11 $56.11 14,190
2023-04-11 $56.34 $56.49 $56.29 $56.31 $56.31 5,955
2023-04-10 $55.85 $56.27 $55.81 $56.27 $56.27 17,062
2023-04-06 $55.76 $56.25 $55.76 $56.24 $56.24 9,224
2023-04-05 $56.02 $56.11 $55.83 $56.05 $56.05 6,093
2023-04-04 $56.73 $56.73 $56.09 $56.19 $56.19 14,973
2023-04-03 $56.40 $56.58 $56.23 $56.53 $56.53 6,899
2023-03-31 $55.59 $56.41 $55.59 $56.41 $56.41 14,128
2023-03-30 $55.53 $55.65 $55.31 $55.56 $55.56 15,565
2023-03-29 $55.11 $55.21 $54.87 $55.19 $55.19 19,503
2023-03-28 $54.35 $54.47 $54.18 $54.41 $54.41 10,233
2023-03-27 $54.65 $54.85 $54.44 $54.49 $54.49 27,985
2023-03-24 $53.64 $54.38 $53.64 $54.38 $54.38 9,960
2023-03-23 $54.26 $54.82 $53.72 $54.10 $54.10 20,361
2023-03-22 $55.04 $55.44 $54.12 $54.12 $53.91 10,814
2023-03-21 $54.97 $55.08 $54.75 $55.08 $54.86 12,893
2023-03-20 $53.91 $54.36 $53.91 $54.36 $54.15 15,833
2023-03-17 $54.45 $54.45 $53.76 $53.89 $53.68 6,750
2023-03-16 $53.27 $54.50 $53.27 $54.48 $54.26 14,171
2023-03-15 $53.02 $53.57 $52.85 $53.57 $53.36 12,796
2023-03-14 $53.88 $53.99 $53.42 $53.89 $53.68 6,687
2023-03-13 $52.44 $53.63 $52.44 $53.05 $52.84 10,763
2023-03-10 $53.82 $53.82 $52.97 $53.11 $52.90 5,984
2023-03-09 $55.29 $55.38 $53.97 $53.98 $53.77 10,832
2023-03-08 $55.03 $55.18 $54.76 $55.07 $55.07 19,293
2023-03-07 $55.71 $55.82 $54.96 $55.00 $55.00 14,790
2023-03-06 $56.02 $56.21 $55.81 $55.83 $55.83 7,488
2023-03-03 $55.11 $55.80 $55.10 $55.80 $55.80 13,600
2023-03-02 $54.16 $55.02 $54.16 $54.90 $54.90 13,173
2023-03-01 $54.54 $54.74 $54.36 $54.50 $54.50 16,506
2023-02-28 $54.76 $55.03 $54.75 $54.75 $54.75 15,131
2023-02-27 $55.03 $55.35 $54.85 $54.90 $54.90 11,756
2023-02-24 $54.67 $54.72 $54.40 $54.71 $54.71 21,947
2023-02-23 $55.53 $55.53 $54.73 $55.31 $55.31 6,193
2023-02-22 $55.09 $55.26 $54.83 $54.96 $54.96 13,040
2023-02-21 $55.66 $55.66 $55.06 $55.06 $55.06 7,115
2023-02-17 $56.10 $56.23 $55.94 $56.23 $56.23 4,875
2023-02-16 $56.64 $57.04 $56.44 $56.45 $56.45 23,578
2023-02-15 $56.60 $57.13 $56.60 $57.13 $57.13 2,231
2023-02-14 $56.64 $57.16 $56.59 $57.03 $57.03 12,651
2023-02-13 $56.48 $56.93 $56.48 $56.90 $56.90 17,686
2023-02-10 $56.07 $56.29 $55.89 $56.28 $56.28 11,868
2023-02-09 $57.12 $57.12 $56.09 $56.18 $56.18 11,336
2023-02-08 $57.10 $57.17 $56.65 $56.65 $56.65 7,939
2023-02-07 $56.29 $57.40 $56.24 $57.26 $57.26 17,835
2023-02-06 $56.63 $56.69 $56.41 $56.55 $56.55 14,248
2023-02-03 $56.74 $57.55 $56.74 $56.93 $56.93 6,198
2023-02-02 $57.18 $57.64 $57.18 $57.50 $57.50 16,587
2023-02-01 $55.85 $57.05 $55.76 $56.65 $56.65 14,995
2023-01-31 $55.25 $56.06 $55.25 $56.06 $56.06 9,750
2023-01-30 $55.50 $55.84 $55.20 $55.20 $55.20 7,044
2023-01-27 $55.59 $56.23 $55.59 $55.99 $55.99 3,190
2023-01-26 $55.49 $55.76 $55.26 $55.76 $55.76 37,492
2023-01-25 $54.48 $55.15 $54.30 $55.15 $55.15 4,832
2023-01-24 $55.11 $55.29 $54.88 $55.18 $55.18 15,857
2023-01-23 $54.58 $55.45 $54.58 $55.25 $55.25 9,850
2023-01-20 $53.71 $54.56 $53.61 $54.56 $54.56 12,160
2023-01-19 $53.58 $53.84 $53.39 $53.57 $53.57 17,555
2023-01-18 $54.93 $55.13 $53.96 $53.96 $53.96 20,100
2023-01-17 $54.78 $55.09 $54.74 $54.80 $54.80 9,558
2023-01-13 $54.13 $54.92 $54.13 $54.92 $54.92 22,652
2023-01-12 $54.52 $54.82 $54.02 $54.63 $54.63 9,109
2023-01-11 $53.89 $54.42 $53.89 $54.41 $54.41 7,937
2023-01-10 $53.18 $53.72 $53.18 $53.72 $53.72 6,749
2023-01-09 $53.61 $54.10 $53.33 $53.33 $53.33 12,982
2023-01-06 $52.57 $53.49 $52.54 $53.33 $53.33 12,537
2023-01-05 $52.58 $52.58 $52.12 $52.17 $52.17 9,707
2023-01-04 $52.55 $53.02 $52.37 $52.74 $52.74 5,797
2023-01-03 $52.90 $52.96 $52.04 $52.36 $52.36 6,329
2022-12-30 $52.39 $52.64 $52.05 $52.64 $52.64 18,681
2022-12-29 $52.26 $52.84 $52.26 $52.77 $52.77 6,978
2022-12-28 $52.38 $52.53 $51.83 $51.83 $51.83 11,194
2022-12-27 $52.57 $52.60 $52.34 $52.47 $52.47 13,722
2022-12-23 $52.18 $52.66 $52.06 $52.66 $52.66 13,618
2022-12-22 $52.65 $52.65 $51.66 $52.35 $52.35 6,004
2022-12-21 $52.66 $53.27 $52.66 $53.16 $53.16 9,237
2022-12-20 $52.06 $52.53 $52.06 $52.39 $52.39 19,564
2022-12-19 $52.87 $52.87 $52.08 $52.31 $52.31 19,770
2022-12-16 $53.09 $53.21 $52.46 $52.74 $52.74 11,995
2022-12-15 $54.11 $54.11 $53.18 $53.43 $53.43 12,643
2022-12-14 $55.43 $55.53 $54.35 $54.72 $54.72 16,487
2022-12-13 $55.99 $56.17 $54.73 $55.09 $55.09 21,839
2022-12-12 $54.18 $54.86 $54.18 $54.86 $54.61 27,715
2022-12-09 $54.26 $54.68 $54.13 $54.13 $53.89 7,365
2022-12-08 $54.22 $54.62 $54.22 $54.52 $54.52 4,562
2022-12-07 $53.92 $54.38 $53.92 $54.10 $54.10 25,199
2022-12-06 $54.88 $54.98 $53.89 $54.17 $54.17 34,191
2022-12-05 $55.56 $55.57 $54.87 $54.98 $54.98 13,848
2022-12-02 $55.59 $56.04 $55.59 $56.03 $56.03 13,145
2022-12-01 $56.15 $56.20 $55.91 $56.13 $56.13 3,402
2022-11-30 $54.37 $56.14 $54.25 $56.14 $56.14 6,813
2022-11-29 $54.49 $54.65 $54.26 $54.41 $54.41 7,757
2022-11-28 $54.87 $55.01 $54.45 $54.48 $54.48 5,596
2022-11-25 $55.26 $55.48 $55.26 $55.35 $55.35 11,847
2022-11-23 $55.15 $55.48 $55.15 $55.36 $55.36 21,635
2022-11-22 $54.41 $55.02 $54.41 $55.01 $55.01 6,376
2022-11-21 $54.25 $54.44 $54.08 $54.33 $54.33 13,960
2022-11-18 $54.62 $54.62 $54.28 $54.52 $54.52 20,737
2022-11-17 $53.75 $54.31 $53.75 $54.28 $54.28 14,862
2022-11-16 $54.68 $54.80 $54.45 $54.51 $54.51 28,418
2022-11-15 $55.44 $55.44 $54.62 $54.93 $54.93 13,449
2022-11-14 $54.78 $55.18 $54.49 $54.49 $54.49 28,103
2022-11-11 $54.42 $55.09 $54.42 $54.96 $54.96 6,282
2022-11-10 $53.28 $54.37 $53.28 $54.37 $54.37 9,178
2022-11-09 $52.26 $52.34 $51.42 $51.50 $51.50 6,826
2022-11-08 $52.28 $53.00 $52.22 $52.62 $52.62 7,985
2022-11-07 $52.06 $52.35 $51.86 $52.27 $52.27 12,179
2022-11-04 $52.07 $52.07 $51.10 $51.74 $51.74 5,740
2022-11-03 $51.12 $51.45 $50.89 $51.16 $51.16 21,509
2022-11-02 $52.91 $53.26 $51.74 $51.74 $51.74 15,455
2022-11-01 $53.74 $53.75 $52.97 $53.07 $53.07 1,866
2022-10-31 $53.22 $53.41 $53.16 $53.26 $53.26 7,141
2022-10-28 $52.40 $53.64 $52.40 $53.59 $53.59 10,736
2022-10-27 $52.89 $52.96 $52.33 $52.37 $52.37 19,389
2022-10-26 $52.49 $53.42 $52.49 $52.68 $52.68 42,554
2022-10-25 $52.27 $53.04 $52.27 $53.04 $53.04 8,225
2022-10-24 $51.83 $52.21 $51.71 $52.10 $52.10 10,041
2022-10-21 $50.90 $51.59 $50.52 $51.54 $51.54 11,984
2022-10-20 $50.64 $51.30 $50.29 $50.39 $50.39 21,434
2022-10-19 $50.96 $51.01 $50.50 $50.77 $50.77 5,357
2022-10-18 $51.72 $51.73 $50.80 $51.09 $51.09 9,485
2022-10-17 $50.25 $50.72 $50.25 $50.61 $50.61 11,833
2022-10-14 $50.75 $50.75 $49.28 $49.30 $49.30 11,246
2022-10-13 $48.13 $50.52 $48.13 $50.43 $50.43 5,927
2022-10-12 $49.38 $49.58 $49.24 $49.24 $49.24 7,767
2022-10-11 $49.45 $50.02 $49.25 $49.35 $49.35 9,814
2022-10-10 $50.21 $50.21 $49.52 $49.74 $49.74 6,638
2022-10-07 $50.97 $50.97 $49.95 $50.10 $50.10 18,241
2022-10-06 $51.85 $52.06 $51.56 $51.62 $51.62 6,357
2022-10-05 $51.72 $52.36 $51.30 $52.08 $52.08 6,352
2022-10-04 $51.46 $52.23 $51.46 $52.20 $52.20 18,964
2022-10-03 $49.74 $50.85 $49.74 $50.63 $50.63 22,332
2022-09-30 $49.99 $50.48 $49.33 $49.39 $49.39 23,100
2022-09-29 $50.54 $50.54 $49.68 $50.03 $50.03 11,061
2022-09-28 $50.19 $51.33 $50.14 $51.13 $51.13 53,829
2022-09-27 $50.73 $50.84 $49.78 $50.13 $50.13 223,504
2022-09-26 $50.75 $50.98 $50.12 $50.20 $50.20 24,021
2022-09-23 $51.34 $51.34 $50.37 $50.96 $50.96 33,036
2022-09-22 $52.22 $52.29 $51.82 $51.89 $51.89 15,258
2022-09-21 $53.63 $53.72 $52.40 $52.42 $52.42 11,061
2022-09-20 $53.35 $53.54 $52.98 $53.28 $53.28 22,096
2022-09-19 $53.05 $53.91 $53.05 $53.91 $53.91 13,417
2022-09-16 $53.43 $53.53 $53.08 $53.53 $53.53 6,211
2022-09-15 $54.32 $54.50 $53.84 $53.97 $53.97 13,644
2022-09-14 $54.69 $54.75 $54.24 $54.58 $54.58 6,340
2022-09-13 $55.60 $55.60 $54.25 $54.36 $54.36 13,594
2022-09-12 $56.62 $56.86 $56.59 $56.82 $56.82 15,794
2022-09-09 $55.62 $56.34 $55.62 $56.26 $56.26 17,572
2022-09-08 $54.65 $55.38 $54.61 $55.33 $55.33 29,489
2022-09-07 $53.87 $54.99 $53.87 $54.98 $54.98 8,089
2022-09-06 $54.37 $54.37 $53.68 $53.95 $53.95 10,764
2022-09-02 $55.21 $55.39 $54.01 $54.12 $54.12 6,374
2022-09-01 $54.24 $54.75 $53.89 $54.72 $54.72 8,301
2022-08-31 $55.45 $55.45 $54.66 $54.66 $54.66 9,889
2022-08-30 $55.90 $55.90 $54.76 $55.03 $55.03 10,635
2022-08-29 $55.69 $56.09 $55.53 $55.68 $55.68 22,853
2022-08-26 $58.05 $58.05 $56.07 $56.07 $56.07 13,548
2022-08-25 $57.61 $57.98 $57.43 $57.98 $57.98 4,085
2022-08-24 $56.88 $57.32 $56.88 $57.19 $57.19 10,084
2022-08-23 $57.08 $57.39 $56.97 $56.98 $56.98 7,468
2022-08-22 $57.68 $57.68 $56.99 $57.05 $57.05 19,629
2022-08-19 $58.85 $58.85 $58.32 $58.34 $58.34 11,657
2022-08-18 $58.89 $59.25 $58.89 $59.16 $59.16 10,111
2022-08-17 $58.85 $59.32 $58.73 $59.00 $59.00 8,095
2022-08-16 $59.29 $59.67 $59.08 $59.48 $59.48 5,950
2022-08-15 $58.86 $59.40 $58.86 $59.32 $59.32 7,752
2022-08-12 $58.30 $59.08 $58.30 $59.08 $59.08 11,503
2022-08-11 $58.47 $58.78 $58.06 $58.09 $58.09 14,466
2022-08-10 $57.76 $58.14 $57.76 $58.11 $58.11 9,442
2022-08-09 $57.08 $57.08 $56.71 $56.82 $56.82 8,821
2022-08-08 $57.45 $57.79 $57.04 $57.17 $57.17 6,235
2022-08-05 $56.52 $57.25 $56.52 $57.15 $57.15 6,208
2022-08-04 $57.27 $57.30 $57.02 $57.21 $57.21 4,611
2022-08-03 $56.60 $57.42 $56.60 $57.25 $57.25 15,108
2022-08-02 $56.37 $57.01 $56.22 $56.34 $56.34 6,825
2022-08-01 $56.40 $57.03 $56.40 $56.67 $56.67 9,794
2022-07-29 $56.30 $56.95 $56.30 $56.86 $56.86 4,932
2022-07-28 $55.30 $56.08 $55.00 $56.01 $56.01 23,239
2022-07-27 $54.34 $55.52 $54.34 $55.39 $55.39 9,114
2022-07-26 $54.29 $54.29 $53.84 $53.94 $53.94 14,215
2022-07-25 $54.52 $54.64 $54.33 $54.56 $54.56 8,869
2022-07-22 $55.01 $55.18 $54.37 $54.51 $54.51 6,676
2022-07-21 $54.50 $55.10 $54.24 $55.07 $55.07 22,678
2022-07-20 $54.20 $54.70 $54.20 $54.56 $54.56 11,050
2022-07-19 $53.14 $54.15 $53.14 $54.10 $54.10 8,091
2022-07-18 $53.63 $53.63 $52.66 $52.66 $52.66 8,996
2022-07-15 $52.62 $53.07 $52.58 $53.06 $53.06 9,651
2022-07-14 $51.64 $52.08 $51.25 $52.05 $52.05 6,205
2022-07-13 $51.62 $52.56 $51.62 $52.28 $52.28 9,858
2022-07-12 $52.97 $53.09 $52.29 $52.49 $52.49 13,865
2022-07-11 $53.31 $53.31 $52.91 $52.97 $52.97 16,399
2022-07-08 $53.35 $53.81 $53.35 $53.66 $53.66 6,263
2022-07-07 $53.20 $53.75 $53.20 $53.71 $53.71 11,278
2022-07-06 $52.64 $53.06 $52.36 $52.83 $52.83 18,770
2022-07-05 $51.62 $52.69 $51.48 $52.69 $52.69 14,178
2022-07-01 $51.85 $52.60 $51.75 $52.54 $52.54 12,128
2022-06-30 $51.99 $52.42 $51.36 $51.96 $51.96 20,478
2022-06-29 $52.52 $52.70 $52.28 $52.42 $52.42 28,324
2022-06-28 $53.78 $54.19 $52.52 $52.52 $52.52 10,050
2022-06-27 $53.90 $54.00 $53.54 $53.62 $53.62 7,017
2022-06-24 $52.57 $53.79 $52.57 $53.79 $53.79 7,683
2022-06-23 $51.92 $52.22 $51.47 $52.20 $52.20 11,314
2022-06-22 $51.18 $52.20 $51.18 $51.64 $51.64 13,307
2022-06-21 $51.16 $51.90 $51.16 $51.72 $51.72 33,209
2022-06-17 $50.23 $50.88 $50.04 $50.49 $50.49 18,493
2022-06-16 $50.93 $50.93 $49.92 $50.32 $50.32 30,408
2022-06-15 $51.85 $52.67 $51.43 $52.06 $52.06 45,128
2022-06-14 $51.69 $51.69 $50.93 $51.26 $51.26 14,737
2022-06-13 $52.30 $52.34 $51.39 $51.43 $51.43 32,337
2022-06-10 $54.14 $54.15 $53.62 $53.72 $53.72 13,215
2022-06-09 $56.32 $56.56 $55.22 $55.22 $55.22 33,898
2022-06-08 $57.08 $57.35 $56.67 $56.74 $56.58 11,983
2022-06-07 $56.57 $57.43 $56.57 $57.41 $57.25 19,211
2022-06-06 $57.15 $57.37 $56.73 $56.87 $56.71 14,948
2022-06-03 $56.84 $57.09 $56.59 $56.68 $56.52 7,200
2022-06-02 $56.31 $57.63 $56.20 $57.63 $57.47 22,968
2022-06-01 $57.33 $57.33 $56.23 $56.49 $56.33 7,321
2022-05-31 $57.01 $57.34 $56.70 $56.93 $56.77 25,295
2022-05-27 $56.34 $57.21 $56.34 $57.21 $57.05 10,980
2022-05-26 $55.26 $56.10 $55.26 $55.89 $55.73 9,352
2022-05-25 $54.34 $54.96 $54.27 $54.74 $54.58 14,156
2022-05-24 $53.67 $54.34 $53.39 $54.16 $54.01 10,912
2022-05-23 $54.12 $54.82 $53.86 $54.66 $54.51 15,084
2022-05-20 $54.22 $54.22 $52.59 $53.73 $53.58 30,317
2022-05-19 $53.77 $54.37 $53.68 $53.74 $53.58 17,504
2022-05-18 $55.51 $55.51 $53.82 $53.94 $53.79 242,805
2022-05-17 $55.86 $56.25 $55.49 $56.22 $56.06 6,726
2022-05-16 $55.30 $55.64 $54.90 $55.08 $54.92 14,444
2022-05-13 $54.53 $55.54 $54.53 $55.37 $55.21 11,904
2022-05-12 $53.57 $54.47 $53.06 $53.96 $53.81 24,063
2022-05-11 $54.67 $55.43 $53.88 $53.91 $53.76 20,422
2022-05-10 $55.59 $55.59 $54.38 $54.95 $54.79 10,554
2022-05-09 $55.97 $55.97 $54.63 $54.84 $54.68 39,827
2022-05-06 $56.76 $57.20 $56.07 $56.77 $56.61 10,663
2022-05-05 $58.87 $58.87 $56.72 $57.18 $57.02 30,366
2022-05-04 $57.65 $59.38 $57.30 $59.34 $59.17 16,194
2022-05-03 $57.43 $57.96 $57.26 $57.66 $57.50 13,565
2022-05-02 $56.90 $57.54 $56.21 $57.42 $57.26 42,753
2022-04-29 $58.53 $58.99 $56.96 $57.01 $56.85 9,931
2022-04-28 $58.53 $59.37 $57.96 $59.17 $59.00 14,385
2022-04-27 $57.68 $58.48 $57.68 $57.70 $57.54 11,679
2022-04-26 $58.93 $58.93 $57.58 $57.58 $57.42 24,780
2022-04-25 $58.58 $59.38 $58.07 $59.38 $59.21 65,182
2022-04-22 $60.09 $60.09 $58.94 $58.94 $58.77 14,507
2022-04-21 $62.09 $62.41 $60.59 $60.67 $60.50 16,077
2022-04-20 $61.86 $61.99 $61.58 $61.65 $61.47 18,771
2022-04-19 $60.55 $61.83 $60.55 $61.73 $61.55 17,943
2022-04-18 $60.74 $60.93 $60.41 $60.68 $60.51 11,510
2022-04-14 $61.67 $61.67 $60.77 $60.77 $60.60 5,916
2022-04-13 $60.67 $61.63 $60.67 $61.56 $61.38 34,026
2022-04-12 $61.43 $61.82 $60.57 $60.81 $60.64 20,885
2022-04-11 $61.68 $61.68 $60.97 $61.01 $60.84 165,716
2022-04-08 $61.98 $62.42 $61.82 $62.05 $61.87 13,890
2022-04-07 $61.74 $62.49 $61.58 $62.18 $62.00 76,117
2022-04-06 $62.13 $62.15 $61.55 $61.98 $61.80 16,221
2022-04-05 $63.21 $63.58 $62.58 $62.67 $62.49 18,292
2022-04-04 $63.14 $63.52 $63.07 $63.49 $63.31 13,824
2022-04-01 $62.87 $62.99 $62.46 $62.94 $62.76 16,692
2022-03-31 $63.57 $63.73 $62.76 $62.85 $62.67 27,777
2022-03-30 $64.17 $64.17 $63.45 $63.71 $63.53 22,137
2022-03-29 $63.69 $64.26 $63.63 $64.22 $64.04 15,990
2022-03-28 $62.76 $63.31 $62.56 $63.31 $63.13 24,464
2022-03-25 $62.69 $62.85 $62.36 $62.83 $62.65 15,558
2022-03-24 $61.86 $62.59 $61.82 $62.59 $62.41 12,433
2022-03-23 $62.28 $62.54 $61.84 $61.84 $61.47 14,998
2022-03-22 $61.98 $62.78 $61.98 $62.65 $62.28 79,877
2022-03-21 $61.80 $62.22 $61.51 $61.89 $61.52 17,873
2022-03-18 $61.00 $62.01 $60.99 $61.99 $61.62 27,929
2022-03-17 $60.16 $61.18 $60.16 $61.18 $60.82 17,219
2022-03-16 $59.72 $60.40 $58.96 $60.37 $60.01 21,221
2022-03-15 $58.23 $58.98 $57.98 $58.94 $58.59 11,218
2022-03-14 $58.16 $58.75 $57.54 $57.72 $57.38 27,318
2022-03-11 $59.32 $59.32 $58.19 $58.26 $57.92 22,524
2022-03-10 $58.58 $59.10 $58.39 $59.02 $58.67 17,161
2022-03-09 $59.02 $59.54 $58.81 $59.33 $58.98 11,485
2022-03-08 $58.23 $59.15 $57.71 $57.80 $57.46 27,355
2022-03-07 $60.01 $60.01 $58.11 $58.17 $57.83 20,882
2022-03-04 $60.01 $60.17 $59.46 $59.96 $59.61 16,383
2022-03-03 $61.24 $61.34 $60.33 $60.56 $60.20 53,080
2022-03-02 $60.32 $61.17 $60.10 $61.02 $60.65 20,231
2022-03-01 $60.89 $60.89 $59.57 $59.87 $59.52 20,180
2022-02-28 $60.37 $61.04 $60.02 $60.83 $60.47 26,583
2022-02-25 $59.88 $60.93 $59.54 $60.89 $60.53 49,314
2022-02-24 $57.04 $59.66 $56.99 $59.51 $59.16 145,260
2022-02-23 $60.09 $60.18 $58.52 $58.52 $58.17 52,787
2022-02-22 $59.97 $60.50 $59.27 $59.66 $59.31 23,832
2022-02-18 $60.90 $61.04 $60.15 $60.31 $59.95 28,689
2022-02-17 $61.85 $61.85 $60.75 $60.84 $60.48 25,461
2022-02-16 $61.97 $62.38 $61.61 $62.25 $61.88 22,176
2022-02-15 $62.01 $62.21 $61.84 $62.19 $61.82 30,530
2022-02-14 $61.38 $61.42 $60.67 $61.12 $60.76 48,090
2022-02-11 $62.58 $62.83 $61.16 $61.39 $61.03 35,133
2022-02-10 $62.74 $63.65 $62.36 $62.62 $62.25 25,551
2022-02-09 $63.41 $63.71 $63.34 $63.71 $63.33 42,638
2022-02-08 $62.12 $62.77 $61.89 $62.74 $62.37 24,146
2022-02-07 $62.38 $62.66 $62.09 $62.09 $61.72 10,715
2022-02-04 $62.06 $62.77 $61.68 $62.41 $62.04 21,141
2022-02-03 $62.63 $62.83 $61.86 $62.01 $61.64 64,674
2022-02-02 $63.33 $63.60 $63.04 $63.47 $63.09 21,378
2022-02-01 $62.83 $63.10 $62.14 $63.04 $62.67 35,737
2022-01-31 $61.26 $62.60 $61.26 $62.54 $62.17 36,764
2022-01-28 $59.82 $61.28 $59.40 $61.25 $60.89 22,621
2022-01-27 $60.63 $61.21 $59.64 $59.80 $59.45 73,876
2022-01-26 $61.22 $61.69 $59.54 $60.20 $59.84 57,176
2022-01-25 $60.15 $61.08 $59.33 $60.28 $59.92 19,619
2022-01-24 $59.87 $61.18 $58.45 $61.10 $60.74 45,782
2022-01-21 $61.83 $62.11 $60.90 $60.90 $60.54 35,653
2022-01-20 $62.98 $63.75 $62.04 $62.12 $61.75 171,607
2022-01-19 $63.55 $63.87 $62.81 $62.81 $62.44 55,646
2022-01-18 $63.84 $63.94 $63.34 $63.35 $62.98 42,865
2022-01-14 $64.07 $64.64 $63.96 $64.61 $64.23 15,932
2022-01-13 $65.84 $65.84 $64.53 $64.59 $64.21 10,929
2022-01-12 $65.67 $65.95 $65.42 $65.60 $65.21 31,460
2022-01-11 $64.70 $65.50 $64.66 $65.47 $65.08 26,811
2022-01-10 $64.47 $64.86 $63.63 $64.84 $64.46 26,326
2022-01-07 $65.10 $65.39 $64.82 $64.95 $64.57 17,155
2022-01-06 $65.00 $65.59 $65.00 $65.20 $64.81 8,484
2022-01-05 $66.44 $66.62 $65.27 $65.27 $64.88 27,928
2022-01-04 $66.85 $67.03 $66.39 $66.69 $66.30 25,393
2022-01-03 $66.53 $66.79 $66.34 $66.76 $66.37 55,651
2021-12-31 $66.67 $66.70 $66.41 $66.41 $66.02 34,902
2021-12-30 $66.70 $67.02 $66.61 $66.66 $66.27 17,728
2021-12-29 $66.59 $66.89 $66.59 $66.81 $66.41 33,961
2021-12-28 $66.82 $66.83 $66.64 $66.67 $66.28 9,372
2021-12-27 $66.15 $66.78 $66.15 $66.78 $66.38 24,739
2021-12-23 $65.84 $66.10 $65.80 $65.95 $65.56 6,786
2021-12-22 $64.88 $65.51 $64.88 $65.50 $65.11 57,244
2021-12-21 $64.07 $64.88 $63.99 $64.88 $64.50 85,068
2021-12-20 $63.69 $63.69 $63.18 $63.69 $63.31 14,428
2021-12-17 $64.56 $64.83 $64.19 $64.43 $64.05 35,920
2021-12-16 $65.75 $65.78 $64.74 $64.94 $64.56 16,233
2021-12-15 $64.68 $65.62 $64.18 $65.59 $65.20 13,989
2021-12-14 $64.59 $64.79 $64.16 $64.53 $64.15 24,802
2021-12-13 $65.48 $65.61 $65.02 $65.02 $64.64 31,355
2021-12-10 $65.64 $65.86 $65.43 $65.86 $65.23 36,342
2021-12-09 $65.61 $65.69 $65.40 $65.40 $64.78 9,181
2021-12-08 $65.63 $65.98 $65.56 $65.93 $65.30 111,389
2021-12-07 $65.26 $65.74 $65.21 $65.66 $65.04 11,482
2021-12-06 $63.77 $64.50 $63.58 $64.29 $63.67 13,243
2021-12-03 $64.53 $64.53 $62.98 $63.52 $62.92 12,949
2021-12-02 $63.14 $64.40 $63.14 $64.17 $63.56 9,579
2021-12-01 $64.78 $65.18 $63.18 $63.18 $62.58 15,127
2021-11-30 $65.12 $65.25 $64.06 $64.08 $63.47 22,349
2021-11-29 $65.28 $65.65 $64.97 $65.46 $64.84 5,485
2021-11-26 $65.22 $65.22 $64.56 $64.67 $64.06 6,678
2021-11-24 $65.47 $66.07 $65.47 $66.04 $65.41 14,700
2021-11-23 $65.75 $66.00 $65.31 $65.87 $65.24 29,491
2021-11-22 $66.29 $66.70 $65.82 $65.83 $65.20 14,513
2021-11-19 $66.21 $66.35 $66.12 $66.15 $65.52 9,648
2021-11-18 $66.37 $66.37 $65.86 $66.24 $65.61 8,301
2021-11-17 $66.41 $66.41 $66.07 $66.13 $65.50 12,199
2021-11-16 $66.07 $66.47 $66.07 $66.35 $65.72 22,243
2021-11-15 $66.11 $66.21 $65.93 $66.05 $65.42 8,381
2021-11-12 $65.67 $66.07 $65.66 $66.01 $65.38 11,470
2021-11-11 $65.64 $65.71 $65.53 $65.54 $64.92 26,837
2021-11-10 $65.76 $66.05 $65.31 $65.49 $64.87 27,065
2021-11-09 $66.25 $66.25 $65.89 $66.05 $65.42 58,905
2021-11-08 $66.25 $66.40 $66.25 $66.28 $65.65 13,014
2021-11-05 $66.42 $66.49 $66.08 $66.14 $65.51 16,470
2021-11-04 $65.69 $66.04 $65.69 $65.96 $65.33 12,163
2021-11-03 $65.16 $65.72 $65.16 $65.68 $65.06 13,335
2021-11-02 $64.98 $65.29 $64.98 $65.27 $64.65 9,632
2021-11-01 $65.00 $65.11 $64.83 $65.10 $64.48 10,871
2021-10-29 $64.36 $64.94 $64.36 $64.87 $64.25 11,814
2021-10-28 $64.22 $64.77 $64.22 $64.73 $64.11 9,838
2021-10-27 $64.50 $64.60 $64.13 $64.14 $63.53 13,764
2021-10-26 $64.80 $64.85 $64.52 $64.53 $63.92 9,645
2021-10-25 $64.17 $64.50 $64.00 $64.43 $63.82 20,746
2021-10-22 $64.06 $64.32 $63.87 $64.11 $63.50 10,688
2021-10-21 $63.99 $64.26 $63.94 $64.22 $63.61 12,815
2021-10-20 $63.79 $64.07 $63.79 $63.99 $63.38 10,600
2021-10-19 $63.48 $63.80 $63.48 $63.80 $63.19 13,609
2021-10-18 $62.95 $63.35 $62.84 $63.33 $62.73 13,634
2021-10-15 $62.88 $63.14 $62.88 $63.09 $62.49 19,618
2021-10-14 $62.27 $62.67 $62.24 $62.66 $62.06 20,636
2021-10-13 $61.48 $61.69 $61.17 $61.60 $61.01 10,862
2021-10-12 $61.48 $61.59 $61.24 $61.34 $60.76 10,439
2021-10-11 $61.74 $62.15 $61.39 $61.39 $60.81 17,773
2021-10-08 $62.04 $62.13 $61.80 $61.86 $61.27 12,226
2021-10-07 $61.84 $62.39 $61.84 $61.97 $61.38 44,466
2021-10-06 $60.46 $61.46 $60.46 $61.45 $60.87 10,009
2021-10-05 $60.67 $61.42 $60.67 $61.18 $60.60 5,488
2021-10-04 $61.28 $61.28 $60.27 $60.52 $59.94 13,005
2021-10-01 $60.84 $61.54 $60.45 $61.40 $60.82 17,063
2021-09-30 $61.64 $61.66 $60.66 $60.69 $60.11 42,432
2021-09-29 $61.40 $61.76 $61.34 $61.35 $60.77 23,026
2021-09-28 $62.05 $62.08 $61.23 $61.31 $60.73 36,016
2021-09-27 $62.54 $62.83 $62.52 $62.61 $62.01 19,837
2021-09-24 $62.36 $62.88 $62.36 $62.84 $62.24 47,573
2021-09-23 $62.61 $63.19 $62.61 $62.92 $62.11 20,785
2021-09-22 $62.00 $62.43 $61.86 $62.25 $61.45 5,901
2021-09-21 $61.88 $61.99 $61.64 $61.64 $60.84 15,832
2021-09-20 $61.65 $61.86 $60.92 $61.65 $60.85 24,738
2021-09-17 $63.13 $63.14 $62.67 $62.67 $61.86 9,532
2021-09-16 $63.17 $63.42 $62.87 $63.25 $62.44 9,014
2021-09-15 $62.77 $63.33 $62.70 $63.33 $62.51 11,643
2021-09-14 $63.28 $63.29 $62.69 $62.77 $61.96 39,548
2021-09-13 $63.35 $63.48 $62.83 $63.13 $62.31 21,744
2021-09-10 $63.88 $63.88 $63.01 $63.01 $62.20 12,786
2021-09-09 $63.65 $63.95 $63.51 $63.51 $62.69 8,886
2021-09-08 $63.88 $63.88 $63.51 $63.76 $62.94 12,326
2021-09-07 $64.07 $64.08 $63.82 $63.85 $63.02 23,555
2021-09-03 $63.88 $64.17 $63.88 $64.12 $63.30 3,344
2021-09-02 $64.03 $64.21 $63.96 $64.11 $63.28 22,699
2021-09-01 $63.92 $64.12 $63.90 $63.90 $63.07 16,034
2021-08-31 $63.80 $63.99 $63.80 $63.90 $63.07 8,830
2021-08-30 $63.85 $64.12 $63.82 $63.97 $63.14 53,617
2021-08-27 $63.23 $63.76 $63.23 $63.72 $62.90 12,108
2021-08-26 $63.41 $63.49 $63.16 $63.17 $62.35 28,854
2021-08-25 $63.50 $63.60 $63.43 $63.54 $62.72 14,925
2021-08-24 $63.24 $63.44 $63.24 $63.33 $62.51 25,189
2021-08-23 $62.76 $63.30 $62.76 $63.20 $62.38 12,468
2021-08-20 $62.33 $62.64 $62.33 $62.64 $61.83 8,786
2021-08-19 $61.52 $62.22 $61.52 $62.04 $61.24 22,758
2021-08-18 $62.46 $62.77 $62.09 $62.09 $61.29 22,621
2021-08-17 $62.79 $62.84 $62.37 $62.68 $61.87 26,967
2021-08-16 $62.77 $63.17 $62.64 $63.17 $62.35 7,419
2021-08-13 $63.00 $63.05 $62.97 $63.03 $62.22 12,246
2021-08-12 $62.68 $62.98 $62.68 $62.98 $62.16 9,325
2021-08-11 $62.75 $62.80 $62.62 $62.80 $61.99 8,836
2021-08-10 $62.79 $62.79 $62.59 $62.65 $61.84 7,778
2021-08-09 $62.73 $62.73 $62.50 $62.59 $61.78 11,780
2021-08-06 $62.56 $62.71 $62.56 $62.62 $61.81 7,948
2021-08-05 $62.44 $62.57 $62.43 $62.57 $61.76 53,991
2021-08-04 $62.20 $62.36 $62.14 $62.23 $61.42 8,264
2021-08-03 $61.99 $62.42 $61.89 $62.42 $61.61 4,930
2021-08-02 $62.24 $62.39 $61.96 $61.96 $61.16 8,255
2021-07-30 $62.08 $62.28 $62.04 $62.05 $61.25 7,406
2021-07-29 $62.21 $62.59 $62.21 $62.41 $61.61 14,535
2021-07-28 $62.29 $62.30 $62.03 $62.19 $61.39 9,343
2021-07-27 $62.17 $62.17 $61.76 $62.08 $61.28 9,576
2021-07-26 $62.33 $62.44 $62.23 $62.44 $61.63 11,488
2021-07-23 $62.06 $62.35 $61.86 $62.31 $61.51 48,590
2021-07-22 $61.47 $61.69 $61.47 $61.66 $60.86 8,320
2021-07-21 $61.30 $61.50 $61.30 $61.50 $60.71 20,584
2021-07-20 $60.11 $61.18 $60.11 $61.04 $60.25 14,277
2021-07-19 $60.26 $60.26 $59.75 $60.03 $59.25 14,450
2021-07-16 $61.44 $61.44 $60.95 $60.95 $60.16 8,390
2021-07-15 $61.49 $61.49 $61.18 $61.36 $60.57 13,394
2021-07-14 $61.98 $61.98 $61.47 $61.57 $60.78 15,057
2021-07-13 $61.64 $61.92 $61.57 $61.57 $60.78 13,437
2021-07-12 $61.76 $61.86 $61.66 $61.85 $61.05 18,395
2021-07-09 $61.12 $61.69 $61.12 $61.65 $60.85 15,832
2021-07-08 $60.67 $61.10 $60.51 $60.96 $60.17 14,649
2021-07-07 $61.48 $61.56 $61.36 $61.49 $60.70 12,062
2021-07-06 $61.35 $61.47 $60.97 $61.32 $60.53 8,131
2021-07-02 $61.09 $61.43 $61.09 $61.42 $60.63 8,107
2021-07-01 $60.71 $61.04 $60.71 $61.04 $60.25 10,912
2021-06-30 $60.51 $60.77 $60.51 $60.74 $59.96 6,183
2021-06-29 $60.62 $60.75 $60.62 $60.69 $59.91 16,711
2021-06-28 $60.52 $60.66 $60.44 $60.66 $59.88 9,769
2021-06-25 $60.32 $60.51 $60.32 $60.47 $59.69 10,048
2021-06-24 $60.17 $60.36 $60.17 $60.32 $59.54 20,499
2021-06-23 $59.89 $60.13 $59.89 $59.90 $59.13 9,878
2021-06-22 $59.64 $60.04 $59.61 $59.98 $59.20 27,942
2021-06-21 $58.96 $59.64 $58.96 $59.64 $58.87 23,107
2021-06-18 $59.29 $59.29 $58.84 $58.84 $58.08 6,418
2021-06-17 $59.30 $59.63 $59.30 $59.57 $58.80 10,814
2021-06-16 $59.92 $59.92 $59.24 $59.48 $58.72 10,791
2021-06-15 $59.86 $59.88 $59.70 $59.77 $59.00 11,013
2021-06-14 $59.72 $59.97 $59.69 $59.97 $59.19 24,311
2021-06-11 $59.89 $59.89 $59.60 $59.80 $59.03 16,087
2021-06-10 $59.45 $59.75 $59.45 $59.67 $58.90 8,692
2021-06-09 $59.84 $59.84 $59.48 $59.48 $58.56 18,608
2021-06-08 $59.53 $59.69 $59.43 $59.63 $58.70 11,179
2021-06-07 $59.59 $59.60 $59.44 $59.60 $58.68 17,070
2021-06-04 $59.45 $59.61 $59.39 $59.57 $58.65 35,420
2021-06-03 $58.82 $59.18 $58.75 $59.04 $58.13 22,798
2021-06-02 $59.20 $59.40 $59.18 $59.32 $58.40 6,323
2021-06-01 $59.47 $59.50 $59.15 $59.18 $58.27 14,380
2021-05-28 $59.29 $59.45 $59.28 $59.29 $58.37 12,964
2021-05-27 $59.14 $59.32 $59.14 $59.24 $58.33 17,273
2021-05-26 $58.97 $59.17 $58.97 $59.09 $58.18 10,575
2021-05-25 $59.25 $59.27 $58.90 $58.97 $58.06 18,730
2021-05-24 $58.72 $59.26 $58.72 $59.11 $58.20 7,405
2021-05-21 $58.67 $58.89 $58.46 $58.46 $57.56 18,851
2021-05-20 $57.89 $58.67 $57.89 $58.57 $57.67 64,569
2021-05-19 $57.34 $57.84 $57.12 $57.83 $56.94 15,765
2021-05-18 $58.39 $58.56 $58.03 $58.03 $57.13 7,457
2021-05-17 $58.35 $58.44 $58.18 $58.43 $57.52 8,877
2021-05-14 $57.97 $58.70 $57.97 $58.57 $57.67 18,007
2021-05-13 $57.20 $57.95 $57.20 $57.72 $56.83 10,489
2021-05-12 $57.90 $58.06 $56.98 $57.08 $56.20 18,150
2021-05-11 $57.91 $58.42 $57.91 $58.36 $57.46 7,670
2021-05-10 $59.65 $59.65 $58.77 $58.77 $57.86 31,431
2021-05-07 $59.06 $59.57 $59.06 $59.49 $58.57 39,667
2021-05-06 $58.52 $59.02 $58.37 $59.02 $58.11 7,304
2021-05-05 $59.10 $59.10 $58.61 $58.61 $57.71 40,400
2021-05-04 $58.71 $58.71 $58.16 $58.64 $57.74 23,775
2021-05-03 $59.23 $59.34 $59.09 $59.14 $58.23 15,383
2021-04-30 $59.01 $59.22 $58.94 $59.04 $58.13 16,306
2021-04-29 $59.50 $59.56 $58.98 $59.42 $58.50 11,501
2021-04-28 $59.12 $59.35 $59.12 $59.12 $58.21 9,364
2021-04-27 $59.38 $59.38 $59.08 $59.25 $58.34 62,882
2021-04-26 $59.22 $59.30 $59.17 $59.21 $58.29 25,808
2021-04-23 $58.35 $59.21 $58.35 $59.08 $58.17 14,585
2021-04-22 $58.77 $59.06 $58.31 $58.44 $57.54 8,916
2021-04-21 $58.27 $58.91 $58.23 $58.91 $58.00 24,905
2021-04-20 $58.35 $58.71 $58.13 $58.35 $57.45 26,757
2021-04-19 $59.09 $59.09 $58.63 $58.66 $57.75 37,434
2021-04-16 $235.59 $236.48 $235.59 $236.37 $58.18 11,496
2021-04-15 $233.37 $235.62 $233.37 $235.57 $57.98 29,484
2021-04-14 $234.43 $234.43 $232.77 $233.08 $57.37 90,992
2021-04-13 $232.74 $234.33 $232.74 $234.06 $57.61 9,500
2021-04-12 $232.96 $233.17 $232.56 $232.96 $57.34 9,668
2021-04-09 $230.34 $232.79 $230.34 $232.79 $57.30 7,652
2021-04-08 $231.85 $231.85 $230.92 $231.23 $56.92 4,296
2021-04-07 $230.09 $230.27 $229.60 $229.97 $56.60 10,136
2021-04-06 $229.86 $230.42 $229.74 $229.74 $56.55 11,300
2021-04-05 $227.87 $230.00 $227.87 $229.91 $56.59 10,352
2021-04-01 $224.57 $226.80 $224.57 $226.72 $55.81 51,000
2021-03-31 $224.23 $225.10 $223.99 $224.28 $55.20 12,424
2021-03-30 $221.84 $223.19 $221.84 $222.41 $54.75 24,580
2021-03-29 $222.20 $223.81 $222.20 $223.34 $54.97 16,312
2021-03-26 $221.77 $223.68 $221.02 $223.68 $55.06 13,196
2021-03-25 $218.56 $220.57 $217.15 $220.40 $54.25 24,888
2021-03-24 $221.81 $222.70 $219.99 $219.99 $53.99 19,120
2021-03-23 $222.33 $223.65 $221.24 $221.25 $54.30 80,680
2021-03-22 $222.49 $223.97 $222.49 $223.18 $54.77 59,968
2021-03-19 $221.53 $222.64 $220.61 $221.91 $54.46 44,496
2021-03-18 $222.52 $223.79 $221.48 $221.74 $54.42 15,596
2021-03-17 $222.73 $224.64 $222.73 $224.04 $54.98 5,348
2021-03-16 $224.12 $224.94 $224.12 $224.50 $55.10 18,368
2021-03-15 $223.00 $224.07 $222.54 $224.07 $54.99 12,864
2021-03-12 $221.49 $222.60 $221.25 $222.60 $54.63 26,192
2021-03-11 $221.52 $223.17 $221.52 $222.20 $54.53 9,288
2021-03-10 $219.69 $220.80 $219.69 $219.97 $53.98 60,392
2021-03-09 $219.02 $221.10 $219.02 $219.78 $53.94 20,716
2021-03-08 $217.37 $219.31 $216.06 $216.06 $53.02 29,716
2021-03-05 $214.07 $217.17 $211.07 $217.08 $53.27 12,520
2021-03-04 $214.55 $216.09 $211.64 $212.27 $52.09 20,056
2021-03-03 $218.64 $219.70 $216.56 $216.56 $53.15 17,508
2021-03-02 $221.52 $221.53 $219.58 $219.82 $53.95 17,372
2021-03-01 $219.41 $222.28 $219.41 $221.54 $54.37 26,396
2021-02-26 $216.80 $218.45 $216.52 $216.52 $53.14 18,952
2021-02-25 $220.44 $220.53 $216.10 $216.78 $53.20 17,076
2021-02-24 $219.93 $221.28 $219.87 $221.12 $54.27 15,760
2021-02-23 $218.06 $220.40 $217.12 $220.15 $54.03 38,628
2021-02-22 $219.70 $220.90 $219.70 $219.86 $53.96 9,948
2021-02-19 $222.97 $222.97 $221.35 $221.38 $54.33 31,660
2021-02-18 $221.15 $222.00 $220.12 $221.77 $54.43 19,564
2021-02-17 $221.81 $222.42 $220.77 $222.19 $54.53 11,028
2021-02-16 $224.05 $224.13 $222.73 $222.87 $54.70 26,600
2021-02-12 $222.45 $224.04 $222.45 $224.04 $54.98 53,312
2021-02-11 $223.15 $223.49 $222.93 $223.32 $54.81 8,108
2021-02-10 $223.93 $223.93 $222.32 $222.77 $54.67 25,300
2021-02-09 $222.60 $223.28 $222.60 $222.84 $54.69 18,024
2021-02-08 $221.07 $222.48 $221.07 $222.48 $54.60 49,496
2021-02-05 $221.43 $221.43 $220.53 $220.69 $54.16 20,876
2021-02-04 $218.39 $220.03 $218.39 $220.03 $54.00 16,920
2021-02-03 $217.62 $217.91 $216.72 $217.17 $53.30 81,044
2021-02-02 $216.56 $218.95 $216.56 $218.38 $53.59 18,312
2021-02-01 $214.79 $215.55 $213.84 $215.34 $52.85 18,428
2021-01-29 $215.39 $215.39 $211.10 $213.33 $52.35 36,200
2021-01-28 $215.37 $218.94 $215.37 $216.56 $53.15 39,164
2021-01-27 $219.09 $219.09 $213.78 $214.96 $52.75 41,760
2021-01-26 $222.58 $222.58 $220.60 $220.60 $54.14 33,776
2021-01-25 $221.03 $221.69 $218.86 $221.69 $54.41 255,548
2021-01-22 $220.84 $220.99 $220.66 $220.83 $54.19 9,548
2021-01-21 $220.66 $221.30 $220.48 $221.12 $54.27 22,156
2021-01-20 $217.59 $220.09 $217.59 $219.70 $53.92 23,652
2021-01-19 $216.96 $217.51 $216.71 $217.42 $53.36 31,680
2021-01-15 $216.16 $217.07 $215.77 $216.18 $53.05 15,280
2021-01-14 $219.72 $219.72 $217.32 $217.32 $53.33 15,876
2021-01-13 $218.74 $219.70 $218.74 $219.17 $53.79 21,768
2021-01-12 $219.10 $219.10 $217.11 $218.68 $53.67 56,756
2021-01-11 $217.12 $219.37 $217.12 $218.77 $53.69 30,912
2021-01-08 $219.83 $219.92 $219.15 $219.92 $53.97 17,996
2021-01-07 $217.22 $218.99 $217.22 $218.98 $53.74 19,032
2021-01-06 $214.35 $217.87 $214.35 $216.02 $53.01 18,100
2021-01-05 $212.33 $214.87 $212.33 $214.64 $52.68 22,948
2021-01-04 $217.04 $217.45 $211.36 $213.52 $52.40 40,324
2020-12-31 $216.38 $217.22 $215.20 $216.81 $53.21 13,496
2020-12-30 $216.64 $216.64 $215.72 $215.93 $52.99 15,208
2020-12-29 $217.05 $217.29 $215.53 $215.53 $52.89 11,364
2020-12-28 $216.13 $216.58 $215.99 $216.26 $53.07 32,968
2020-12-24 $213.69 $213.88 $213.69 $213.88 $52.49 22,152
2020-12-23 $213.73 $213.79 $213.05 $213.08 $52.29 21,584
2020-12-22 $212.87 $213.62 $212.80 $212.81 $52.23 13,444
2020-12-21 $210.20 $212.59 $209.16 $212.59 $52.17 26,340
2020-12-18 $214.93 $214.93 $212.01 $213.13 $52.31 12,920
2020-12-17 $214.12 $214.16 $213.66 $214.16 $52.56 19,956
2020-12-16 $213.03 $213.03 $212.10 $212.48 $52.15 15,584
2020-12-15 $210.22 $212.72 $210.22 $212.51 $52.15 17,892
2020-12-14 $211.62 $212.02 $208.95 $208.95 $51.28 26,680
2020-12-11 $210.35 $210.84 $209.22 $210.69 $51.52 29,456
2020-12-10 $209.39 $211.05 $209.39 $210.81 $51.56 16,000
2020-12-09 $212.38 $212.38 $210.38 $211.00 $51.60 13,292
2020-12-08 $210.36 $212.03 $210.36 $211.77 $51.79 13,264
2020-12-07 $211.44 $211.50 $210.85 $211.22 $51.66 13,444
2020-12-04 $210.80 $211.50 $210.80 $211.50 $51.72 21,392
2020-12-03 $210.74 $210.78 $209.59 $209.59 $51.26 21,088
2020-12-02 $209.69 $210.14 $209.69 $210.14 $51.39 10,116
2020-12-01 $210.48 $210.70 $209.80 $210.01 $51.36 22,308
2020-11-30 $207.03 $207.74 $206.51 $207.74 $50.80 18,072
2020-11-27 $207.50 $207.86 $207.50 $207.53 $50.75 3,416
2020-11-25 $206.47 $206.98 $206.40 $206.78 $50.57 18,888
2020-11-24 $205.59 $207.41 $205.59 $207.18 $50.67 12,824
2020-11-23 $205.06 $205.55 $204.00 $204.70 $50.06 32,328
2020-11-20 $205.14 $205.70 $204.63 $204.63 $50.04 25,504
2020-11-19 $204.49 $205.89 $204.33 $205.86 $50.34 18,036
2020-11-18 $207.70 $208.16 $205.66 $205.66 $50.29 13,156
2020-11-17 $207.51 $208.71 $207.42 $208.04 $50.88 15,920
2020-11-16 $208.74 $208.86 $208.30 $208.86 $51.08 26,760
2020-11-13 $206.25 $207.65 $205.96 $207.36 $50.71 38,768
2020-11-12 $206.38 $206.38 $204.17 $205.12 $50.16 9,472
2020-11-11 $207.41 $207.41 $206.06 $206.44 $50.49 34,236
2020-11-10 $203.71 $206.04 $203.44 $205.48 $50.25 48,780
2020-11-09 $211.87 $211.87 $204.47 $204.47 $50.00 35,968
2020-11-06 $202.38 $202.38 $200.98 $201.73 $49.33 24,948
2020-11-05 $202.70 $203.22 $201.85 $202.04 $49.41 23,888
2020-11-04 $196.50 $201.63 $196.50 $198.93 $48.65 13,744
2020-11-03 $192.93 $194.60 $192.53 $194.30 $47.52 59,628
2020-11-02 $189.45 $190.45 $188.77 $190.06 $46.48 90,212
2020-10-30 $187.61 $188.46 $185.72 $187.84 $45.94 67,432
2020-10-29 $188.42 $191.27 $188.42 $190.48 $46.58 15,320
2020-10-28 $191.57 $192.11 $188.65 $188.65 $46.14 33,456
2020-10-27 $195.72 $196.19 $195.26 $195.26 $47.75 56,092
2020-10-26 $197.17 $197.17 $194.14 $195.79 $47.88 13,428
2020-10-23 $199.92 $199.92 $198.43 $199.08 $48.69 19,716
2020-10-22 $197.76 $198.99 $197.73 $198.75 $48.61 32,256
2020-10-21 $198.63 $199.49 $197.99 $198.28 $48.49 10,208
2020-10-20 $198.39 $199.97 $198.35 $198.98 $48.66 37,820
2020-10-19 $201.41 $201.72 $197.43 $197.70 $48.35 53,072
2020-10-16 $201.47 $202.60 $201.32 $201.32 $49.23 13,844
2020-10-15 $198.41 $201.24 $198.41 $200.94 $49.14 51,772
2020-10-14 $201.90 $202.49 $200.72 $201.19 $49.20 24,772
2020-10-13 $203.17 $203.64 $202.09 $202.20 $49.45 29,724
2020-10-12 $202.60 $204.29 $202.21 $204.04 $49.90 15,360
2020-10-09 $199.27 $200.77 $199.27 $200.52 $49.04 25,356
2020-10-08 $199.82 $199.82 $198.36 $198.86 $48.63 94,620
2020-10-07 $196.44 $198.29 $196.44 $197.89 $48.40 19,728
2020-10-06 $196.24 $198.07 $194.49 $194.49 $47.56 66,896
2020-10-05 $195.39 $196.97 $195.37 $196.91 $48.15 148,784
2020-10-02 $191.97 $194.89 $191.97 $193.61 $47.35 19,328
2020-10-01 $196.70 $196.70 $195.00 $195.52 $47.81 26,076
2020-09-30 $194.20 $196.03 $193.86 $195.00 $47.69 32,488
2020-09-29 $193.62 $194.37 $192.92 $193.20 $47.25 22,176
2020-09-28 $192.86 $194.45 $192.86 $193.81 $47.40 25,784
2020-09-25 $187.70 $191.05 $187.17 $191.05 $46.72 18,508
2020-09-24 $186.35 $189.55 $186.35 $187.94 $45.96 42,884
2020-09-23 $191.58 $191.67 $187.73 $187.95 $45.96 23,132
2020-09-22 $192.56 $192.71 $190.93 $192.71 $46.96 16,792
2020-09-21 $189.94 $191.20 $188.23 $191.20 $46.59 61,468
2020-09-18 $195.54 $195.82 $192.90 $193.59 $47.18 24,152
2020-09-17 $193.54 $196.38 $193.54 $195.31 $47.60 14,512
2020-09-16 $197.88 $198.61 $196.94 $196.94 $47.99 37,388
2020-09-15 $199.04 $199.17 $197.19 $197.87 $48.22 37,572
2020-09-14 $196.90 $197.37 $196.49 $196.84 $47.97 29,624
2020-09-11 $194.18 $194.97 $192.73 $193.83 $47.24 23,188
2020-09-10 $198.08 $198.08 $193.40 $193.40 $47.13 36,408
2020-09-09 $195.79 $198.25 $195.79 $197.21 $48.06 25,520
2020-09-08 $195.48 $195.48 $192.99 $192.99 $47.03 26,440
2020-09-04 $198.97 $200.49 $194.18 $198.16 $48.29 95,368
2020-09-03 $204.79 $205.71 $198.16 $198.97 $48.49 36,228
2020-09-02 $205.33 $206.91 $203.45 $206.87 $50.41 42,884
2020-09-01 $202.61 $204.07 $202.61 $204.07 $49.73 22,180
2020-08-31 $201.48 $203.33 $201.48 $202.36 $49.31 36,816
2020-08-28 $201.27 $202.16 $201.13 $202.01 $49.23 77,684
2020-08-27 $200.65 $201.76 $200.65 $201.10 $49.01 25,832
2020-08-26 $199.35 $200.73 $199.31 $200.73 $48.92 10,452
2020-08-25 $199.05 $199.54 $198.76 $199.54 $48.63 17,192
2020-08-24 $199.47 $199.55 $198.12 $198.87 $48.46 40,648
2020-08-21 $195.26 $197.76 $195.26 $197.76 $48.19 22,460
2020-08-20 $194.04 $195.59 $194.04 $195.41 $47.62 24,016
2020-08-19 $195.99 $196.88 $195.56 $195.56 $47.66 23,272
2020-08-18 $195.92 $196.47 $195.17 $195.99 $47.76 20,456
2020-08-17 $195.67 $196.37 $195.67 $195.92 $47.74 23,216
2020-08-14 $194.73 $195.71 $194.73 $195.39 $47.62 23,488
2020-08-13 $195.81 $196.05 $195.29 $195.62 $47.67 26,096
2020-08-12 $193.01 $195.71 $193.01 $195.26 $47.58 35,920
2020-08-11 $193.51 $194.50 $191.83 $191.88 $46.76 148,804
2020-08-10 $192.69 $193.59 $192.47 $193.37 $47.12 48,620
2020-08-07 $191.38 $192.78 $191.38 $192.56 $46.93 29,728
2020-08-06 $190.25 $192.30 $190.25 $192.30 $46.86 22,632
2020-08-05 $189.94 $190.96 $189.94 $190.89 $46.52 16,036
2020-08-04 $189.61 $189.79 $188.66 $189.49 $46.18 29,176
2020-08-03 $188.21 $189.92 $188.21 $189.05 $46.07 39,124
2020-07-31 $186.17 $187.48 $184.84 $187.48 $45.69 10,912
2020-07-30 $182.53 $184.70 $182.53 $184.64 $45.00 25,384
2020-07-29 $183.04 $185.46 $183.04 $185.24 $45.14 17,044
2020-07-28 $182.71 $184.14 $182.71 $183.07 $44.61 39,724
2020-07-27 $182.81 $184.02 $182.48 $184.02 $44.84 13,852
2020-07-24 $182.91 $182.91 $181.91 $182.62 $44.50 32,176
2020-07-23 $185.33 $186.14 $182.93 $183.54 $44.73 55,188
2020-07-22 $183.78 $185.86 $183.78 $185.86 $45.29 45,672
2020-07-21 $184.57 $185.52 $184.20 $184.38 $44.93 46,012
2020-07-20 $183.01 $184.36 $183.01 $183.83 $44.80 31,424
2020-07-17 $182.97 $184.16 $182.82 $183.77 $44.78 55,252
2020-07-16 $181.61 $182.60 $181.61 $182.32 $44.43 38,588
2020-07-15 $183.77 $183.77 $182.00 $182.94 $44.58 265,200
2020-07-14 $176.33 $181.09 $176.33 $181.02 $44.11 48,400
2020-07-13 $179.42 $181.66 $177.67 $177.67 $43.30 67,820
2020-07-10 $177.22 $178.45 $177.22 $178.45 $43.49 58,772
2020-07-09 $178.58 $178.81 $176.05 $177.45 $43.24 58,072
2020-07-08 $177.37 $178.60 $177.14 $178.36 $43.47 35,952
2020-07-07 $177.57 $179.14 $177.21 $177.44 $43.24 39,416
2020-07-06 $178.31 $179.12 $178.28 $178.83 $43.58 75,408
2020-07-02 $177.86 $178.05 $176.06 $176.07 $42.91 31,068
2020-07-01 $174.57 $176.21 $174.57 $175.57 $42.79 37,600
2020-06-30 $172.54 $175.40 $172.54 $174.54 $42.53 41,608
2020-06-29 $170.00 $172.41 $170.00 $172.21 $41.97 33,220
2020-06-26 $172.68 $172.88 $170.04 $170.19 $41.47 27,572
2020-06-25 $171.00 $173.43 $170.41 $173.43 $42.26 28,128
2020-06-24 $174.47 $174.47 $171.63 $171.64 $41.83 15,088
2020-06-23 $176.01 $176.88 $175.73 $176.03 $42.90 28,916
2020-06-22 $172.90 $175.00 $172.90 $174.84 $42.61 31,908
2020-06-19 $178.00 $178.00 $173.13 $173.59 $42.30 54,248
2020-06-18 $173.94 $175.70 $173.94 $175.24 $42.70 43,380
2020-06-17 $176.45 $176.79 $175.18 $175.45 $42.76 25,200
2020-06-16 $177.27 $177.65 $174.29 $175.69 $42.81 23,740
2020-06-15 $166.93 $172.81 $166.73 $172.41 $42.02 31,792
2020-06-12 $174.94 $174.94 $169.92 $171.91 $41.76 27,000
2020-06-11 $175.84 $176.41 $169.67 $169.67 $41.21 45,036
2020-06-10 $182.31 $182.31 $180.60 $180.99 $43.96 19,260
2020-06-09 $181.35 $182.97 $181.35 $182.01 $44.21 26,716
2020-06-08 $181.67 $183.51 $181.67 $183.51 $44.58 43,020
2020-06-05 $179.54 $182.21 $179.54 $181.25 $44.03 30,976
2020-06-04 $175.83 $177.17 $175.71 $176.38 $42.84 206,840
2020-06-03 $174.80 $177.17 $174.80 $176.79 $42.94 8,788
2020-06-02 $172.45 $173.57 $172.45 $173.57 $42.16 6,780
2020-06-01 $171.80 $172.47 $171.79 $172.23 $41.84 85,452
2020-05-29 $171.58 $171.69 $169.79 $171.13 $41.57 34,164
2020-05-28 $172.25 $173.38 $171.27 $171.62 $41.69 14,448
2020-05-27 $170.78 $171.62 $169.08 $171.62 $41.69 29,900
2020-05-26 $170.81 $170.81 $168.82 $168.82 $41.01 30,404
2020-05-22 $165.05 $165.85 $165.05 $165.85 $40.29 8,804
2020-05-21 $167.07 $167.07 $165.77 $165.81 $40.28 13,408
2020-05-20 $167.28 $167.51 $166.44 $166.75 $40.50 18,772
2020-05-19 $166.43 $166.70 $164.46 $164.46 $39.95 15,492
2020-05-18 $164.09 $167.13 $164.09 $166.51 $40.45 41,080
2020-05-15 $158.74 $160.66 $158.55 $160.66 $39.03 22,056
2020-05-14 $157.35 $160.22 $155.56 $160.22 $38.92 103,428
2020-05-13 $160.26 $160.26 $157.43 $158.71 $38.55 63,696
2020-05-12 $165.05 $165.05 $161.05 $161.05 $39.12 150,024
2020-05-11 $163.29 $164.81 $162.83 $164.34 $39.92 103,352
2020-05-08 $163.89 $164.57 $163.37 $164.49 $39.96 19,696
2020-05-07 $161.51 $162.20 $161.15 $161.19 $39.15 27,808
2020-05-06 $161.99 $161.99 $159.26 $159.26 $38.69 19,260
2020-05-05 $160.98 $162.07 $160.66 $160.74 $39.04 21,128
2020-05-04 $157.34 $159.14 $157.07 $159.13 $38.65 22,988
2020-05-01 $159.64 $160.81 $158.98 $158.98 $38.62 35,220
2020-04-30 $164.84 $164.84 $162.57 $163.38 $39.69 15,260
2020-04-29 $165.81 $166.46 $164.75 $165.63 $40.23 28,212
2020-04-28 $165.37 $165.37 $161.91 $161.95 $39.34 26,752
2020-04-27 $161.28 $162.69 $160.94 $162.68 $39.52 22,144
2020-04-24 $158.93 $159.96 $157.44 $159.55 $38.76 36,016
2020-04-23 $158.53 $159.47 $157.14 $157.14 $38.17 22,020
2020-04-22 $157.69 $158.06 $156.20 $157.27 $38.20 40,676
2020-04-21 $155.78 $156.31 $153.66 $154.20 $37.46 56,648
2020-04-20 $158.73 $161.31 $158.73 $159.00 $38.62 31,248
2020-04-17 $161.79 $162.23 $159.87 $162.12 $39.38 47,472
2020-04-16 $157.35 $157.94 $156.06 $157.90 $38.36 71,756
2020-04-15 $158.97 $158.97 $155.88 $157.13 $38.17 47,624
2020-04-14 $158.72 $161.50 $158.72 $161.26 $39.17 229,412
2020-04-13 $158.55 $158.55 $154.63 $156.59 $38.04 36,244
2020-04-09 $159.46 $160.47 $157.79 $158.88 $38.59 46,404
2020-04-08 $151.92 $156.98 $151.89 $156.08 $37.91 51,352
2020-04-07 $155.68 $156.08 $151.00 $151.00 $36.68 36,676
2020-04-06 $147.00 $151.43 $147.00 $150.94 $36.66 57,332
2020-04-03 $142.69 $142.97 $139.64 $140.85 $34.21 47,964
2020-04-02 $138.33 $143.30 $138.33 $142.84 $34.70 56,672
2020-04-01 $140.22 $141.89 $138.88 $140.02 $34.01 234,008
2020-03-31 $148.92 $149.41 $145.88 $146.58 $35.61 54,640
2020-03-30 $145.39 $149.08 $144.81 $148.73 $36.13 75,148
2020-03-27 $144.53 $148.09 $143.70 $144.61 $35.13 74,872
2020-03-26 $143.22 $150.35 $142.62 $149.43 $36.30 133,000
2020-03-25 $139.67 $146.40 $137.47 $140.17 $34.05 159,136
2020-03-24 $133.06 $138.34 $133.06 $138.34 $33.42 69,456
2020-03-23 $128.28 $128.60 $122.90 $125.49 $30.32 172,532
2020-03-20 $136.46 $138.42 $129.29 $129.53 $31.29 214,076
2020-03-19 $132.95 $138.00 $130.80 $136.03 $32.86 116,756
2020-03-18 $133.66 $136.37 $128.23 $134.63 $32.52 105,332
2020-03-17 $138.45 $143.92 $135.00 $142.08 $34.32 62,060
2020-03-16 $133.81 $145.81 $133.81 $135.93 $32.84 146,396
2020-03-13 $150.50 $156.02 $143.77 $155.40 $37.54 128,476
2020-03-12 $147.44 $152.03 $137.73 $142.53 $34.43 267,996
2020-03-11 $160.96 $162.35 $157.01 $158.95 $38.40 95,316
2020-03-10 $163.21 $166.35 $158.17 $166.35 $40.19 40,688
2020-03-09 $158.69 $162.53 $150.33 $159.18 $38.45 138,032
2020-03-06 $167.91 $171.83 $167.59 $171.62 $41.46 35,476
2020-03-05 $176.12 $176.99 $173.11 $174.02 $42.04 51,164
2020-03-04 $176.13 $180.41 $175.05 $180.41 $43.58 53,508
2020-03-03 $178.15 $179.77 $171.10 $172.47 $41.66 47,284
2020-03-02 $171.16 $176.92 $169.37 $176.92 $42.74 149,872
2020-02-28 $163.93 $169.41 $163.48 $169.17 $40.87 240,176
2020-02-27 $175.77 $177.55 $170.76 $170.76 $41.25 156,084
2020-02-26 $180.05 $182.59 $178.81 $179.26 $43.30 70,712
2020-02-25 $186.64 $186.64 $179.43 $179.49 $43.36 50,092
2020-02-24 $185.87 $187.16 $185.00 $185.48 $44.81 56,300
2020-02-21 $191.84 $192.07 $191.22 $191.63 $46.29 33,464
2020-02-20 $193.59 $193.91 $191.92 $193.02 $46.63 27,468
2020-02-19 $193.39 $193.84 $193.35 $193.57 $46.76 19,308
2020-02-18 $192.67 $192.94 $191.58 $192.40 $46.48 27,588
2020-02-14 $194.00 $194.00 $193.31 $193.84 $46.83 19,772
2020-02-13 $193.58 $194.19 $193.13 $193.67 $46.79 41,572
2020-02-12 $193.70 $193.95 $193.39 $193.95 $46.85 31,308
2020-02-11 $192.66 $193.07 $192.29 $192.42 $46.48 28,748
2020-02-10 $190.24 $191.87 $190.24 $191.87 $46.35 19,932
2020-02-07 $191.54 $191.70 $190.93 $190.93 $46.12 16,460
2020-02-06 $192.01 $192.45 $191.52 $192.44 $46.49 21,024
2020-02-05 $190.92 $191.77 $190.92 $191.70 $46.31 21,172
2020-02-04 $188.97 $190.11 $188.97 $189.44 $45.76 18,820
2020-02-03 $185.57 $187.67 $185.57 $186.25 $44.99 55,640
2020-01-31 $188.67 $188.67 $185.46 $185.74 $44.87 67,232
2020-01-30 $187.72 $189.85 $187.61 $189.77 $45.84 66,124
2020-01-29 $189.68 $190.22 $189.00 $189.00 $45.66 97,396
2020-01-28 $187.75 $189.25 $187.46 $188.77 $45.60 54,696
2020-01-27 $186.35 $187.40 $185.87 $186.44 $45.04 37,324
2020-01-24 $191.72 $191.72 $189.15 $189.83 $45.86 32,148
2020-01-23 $191.03 $191.60 $190.40 $191.60 $46.29 38,264
2020-01-22 $191.81 $191.89 $191.05 $191.05 $46.15 118,380
2020-01-21 $191.00 $191.53 $190.57 $190.80 $46.09 106,752
2020-01-17 $191.10 $191.60 $191.10 $191.60 $46.29 35,400
2020-01-16 $190.26 $190.84 $189.98 $190.84 $46.10 52,344
2020-01-15 $188.33 $189.90 $188.33 $189.17 $45.70 101,664
2020-01-14 $188.98 $189.65 $188.52 $188.75 $45.60 83,720
2020-01-13 $188.35 $188.98 $187.95 $188.98 $45.65 49,408
2020-01-10 $188.83 $188.83 $187.49 $187.61 $45.32 62,476
2020-01-09 $187.44 $188.29 $187.44 $188.26 $45.48 72,864
2020-01-08 $185.29 $187.08 $185.29 $186.58 $45.07 56,368
2020-01-07 $185.52 $185.87 $185.48 $185.48 $44.81 62,668
2020-01-06 $184.02 $185.92 $184.02 $185.92 $44.91 123,184
2020-01-03 $184.85 $186.12 $184.85 $185.38 $44.78 22,204
2020-01-02 $185.35 $186.42 $185.21 $186.42 $45.03 136,040
2019-12-31 $184.05 $184.63 $183.68 $184.48 $44.57 68,528
2019-12-30 $184.59 $184.62 $183.64 $184.14 $44.48 38,768
2019-12-27 $184.92 $184.95 $184.79 $184.82 $44.65 12,660
2019-12-26 $183.72 $184.57 $183.72 $184.57 $44.59 24,416
2019-12-24 $183.72 $183.81 $183.68 $183.78 $44.40 5,828
2019-12-23 $183.73 $183.89 $183.61 $183.63 $44.36 21,588
2019-12-20 $183.10 $183.54 $183.10 $183.47 $44.32 24,012
2019-12-19 $181.55 $182.30 $181.55 $182.27 $44.03 9,796
2019-12-18 $182.48 $182.48 $181.64 $181.64 $43.88 35,208
2019-12-17 $182.37 $182.40 $182.03 $182.03 $43.97 104,180
2019-12-16 $181.37 $182.42 $181.37 $181.86 $43.93 106,196
2019-12-13 $181.14 $181.89 $181.14 $181.63 $43.67 23,868
2019-12-12 $179.89 $181.88 $179.89 $181.55 $43.65 32,272
2019-12-11 $178.86 $179.76 $178.86 $179.75 $43.22 33,168
2019-12-10 $178.93 $179.48 $178.93 $179.01 $43.04 30,844
2019-12-09 $179.23 $179.79 $179.21 $179.28 $43.10 12,244
2019-12-06 $178.68 $180.12 $178.68 $179.82 $43.23 11,656
2019-12-05 $177.46 $177.87 $177.30 $177.82 $42.75 15,748
2019-12-04 $176.53 $177.72 $176.53 $177.39 $42.65 21,572
2019-12-03 $175.44 $175.97 $175.00 $175.97 $42.31 21,720
2019-12-02 $179.56 $179.56 $177.53 $177.53 $42.68 34,092
2019-11-29 $179.37 $179.52 $179.33 $179.38 $43.13 15,640
2019-11-27 $179.31 $180.08 $179.31 $180.08 $43.30 18,192
2019-11-26 $178.75 $179.29 $178.75 $179.03 $43.04 137,488
2019-11-25 $177.91 $178.77 $177.91 $178.72 $42.97 56,056
2019-11-22 $177.47 $177.66 $177.41 $177.59 $42.70 13,856
2019-11-21 $177.32 $177.32 $176.89 $177.01 $42.56 22,044
2019-11-20 $177.74 $177.94 $176.91 $177.29 $42.62 27,756
2019-11-19 $178.89 $178.89 $178.04 $178.19 $42.84 24,740
2019-11-18 $178.84 $178.88 $178.31 $178.70 $42.96 40,156
2019-11-15 $177.92 $178.83 $177.92 $178.80 $42.99 17,908
2019-11-14 $177.53 $177.53 $176.80 $177.34 $42.64 23,984
2019-11-13 $176.07 $177.62 $176.07 $177.51 $42.68 34,224
2019-11-12 $176.59 $177.30 $176.59 $176.77 $42.50 16,760
2019-11-11 $175.78 $176.67 $175.78 $176.59 $42.46 8,636
2019-11-08 $176.26 $176.71 $175.63 $176.71 $42.49 92,892
2019-11-07 $176.05 $176.63 $175.98 $176.06 $42.33 25,376
2019-11-06 $174.63 $175.06 $174.53 $175.06 $42.09 19,460
2019-11-05 $174.74 $175.17 $174.74 $174.85 $42.04 27,636
2019-11-04 $174.72 $174.94 $174.65 $174.89 $42.05 17,220
2019-11-01 $173.44 $173.82 $173.42 $173.82 $41.79 7,128
2019-10-31 $171.77 $171.93 $171.06 $171.66 $41.27 21,560
2019-10-30 $172.15 $172.15 $171.22 $171.98 $41.35 18,464
2019-10-29 $171.49 $172.19 $171.39 $171.68 $41.28 34,152
2019-10-28 $171.46 $172.14 $171.46 $171.68 $41.28 23,152
2019-10-25 $170.67 $171.40 $170.54 $171.22 $41.17 16,856
2019-10-24 $170.50 $170.55 $169.92 $170.24 $40.93 25,296
2019-10-23 $170.36 $170.36 $169.90 $170.32 $40.95 23,680
2019-10-22 $170.23 $171.24 $170.23 $170.34 $40.95 30,784
2019-10-21 $169.62 $170.13 $169.62 $170.13 $40.90 44,436
2019-10-18 $169.50 $169.50 $169.01 $169.07 $40.65 17,300
2019-10-17 $169.57 $170.14 $169.38 $169.57 $40.77 19,892
2019-10-16 $168.93 $169.46 $168.93 $169.02 $40.64 13,640
2019-10-15 $168.24 $169.69 $168.24 $169.26 $40.69 31,660
2019-10-14 $167.93 $168.30 $167.89 $167.95 $40.38 50,808
2019-10-11 $167.26 $169.05 $167.00 $168.28 $40.46 84,916
2019-10-10 $164.53 $166.32 $164.53 $165.85 $39.87 47,508
2019-10-09 $164.53 $165.27 $164.02 $164.84 $39.63 47,184
2019-10-08 $164.45 $165.05 $163.33 $163.33 $39.27 36,020
2019-10-07 $165.98 $166.90 $165.95 $166.09 $39.93 17,672
2019-10-04 $164.81 $166.67 $164.81 $166.67 $40.07 14,088
2019-10-03 $163.33 $163.97 $162.22 $163.84 $39.39 33,996
2019-10-02 $165.53 $165.53 $162.64 $163.32 $39.27 48,472
2019-10-01 $168.80 $169.10 $166.19 $166.23 $39.97 80,272
2019-09-30 $167.59 $168.34 $167.59 $167.94 $40.38 40,972
2019-09-27 $168.06 $168.17 $166.27 $166.78 $40.10 31,940
2019-09-26 $168.46 $168.46 $167.00 $167.65 $40.31 52,040
2019-09-25 $167.30 $168.26 $166.85 $168.16 $40.43 97,608
2019-09-24 $169.65 $169.65 $166.89 $167.37 $40.24 73,488
2019-09-23 $168.76 $169.59 $168.29 $169.28 $40.51 18,688
2019-09-20 $170.54 $170.88 $169.30 $169.50 $40.56 40,864
2019-09-19 $171.02 $171.22 $170.24 $170.33 $40.76 19,132
2019-09-18 $169.93 $170.80 $169.40 $170.80 $40.87 28,800
2019-09-17 $170.10 $170.44 $169.98 $170.44 $40.78 24,004
2019-09-16 $169.74 $170.44 $169.74 $170.17 $40.72 31,356
2019-09-13 $171.04 $171.04 $170.37 $170.47 $40.79 39,568
2019-09-12 $170.50 $171.31 $170.31 $170.67 $40.84 38,376
2019-09-11 $168.85 $170.00 $168.85 $170.00 $40.68 23,252
2019-09-10 $167.55 $168.54 $167.13 $168.54 $40.33 55,040
2019-09-09 $168.51 $168.64 $167.83 $168.17 $40.24 59,476
2019-09-06 $167.91 $168.45 $167.90 $168.23 $40.26 192,760
2019-09-05 $167.28 $168.52 $167.28 $167.75 $40.14 53,288
2019-09-04 $165.39 $165.75 $165.15 $165.74 $39.66 52,680
2019-09-03 $164.12 $164.52 $163.30 $163.96 $39.23 161,320
2019-08-30 $165.80 $166.12 $165.04 $165.67 $39.64 37,780
2019-08-29 $164.39 $165.65 $164.39 $165.39 $39.58 324,752
2019-08-28 $161.44 $163.04 $160.99 $163.04 $39.01 28,464
2019-08-27 $163.17 $163.17 $161.78 $161.78 $38.71 26,604
2019-08-26 $161.75 $162.51 $161.22 $161.97 $38.76 44,200
2019-08-23 $164.13 $164.87 $159.85 $159.90 $38.26 61,960
2019-08-22 $165.34 $165.80 $164.57 $165.31 $39.56 17,820
2019-08-21 $164.91 $165.18 $164.80 $165.08 $39.50 23,296
2019-08-20 $163.89 $164.79 $163.66 $163.66 $39.16 35,264
2019-08-19 $164.34 $164.92 $164.31 $164.31 $39.32 22,552
2019-08-16 $160.82 $162.76 $160.82 $162.76 $38.95 21,644
2019-08-15 $161.08 $161.08 $158.99 $160.33 $38.37 31,152
2019-08-14 $161.94 $162.45 $160.04 $160.21 $38.34 50,676
2019-08-13 $161.72 $165.59 $161.72 $164.56 $39.38 30,676
2019-08-12 $163.19 $163.19 $161.69 $162.09 $38.79 15,768
2019-08-09 $164.05 $164.63 $163.17 $164.13 $39.27 17,716
2019-08-08 $162.59 $164.59 $162.59 $164.50 $39.36 47,176
2019-08-07 $160.14 $161.90 $158.75 $161.90 $38.74 18,468
2019-08-06 $160.99 $161.89 $159.96 $161.89 $38.74 27,268
2019-08-05 $161.51 $161.51 $158.63 $159.78 $38.23 30,568
2019-08-02 $164.64 $165.01 $163.59 $164.40 $39.34 19,024
2019-08-01 $168.20 $168.89 $165.29 $165.33 $39.56 22,196
2019-07-31 $169.24 $169.50 $166.93 $167.52 $40.09 36,628
2019-07-30 $168.50 $168.97 $168.50 $168.80 $40.39 17,376
2019-07-29 $168.63 $169.49 $168.63 $169.37 $40.53 38,628
2019-07-26 $168.70 $169.01 $168.62 $168.96 $40.43 25,392
2019-07-25 $168.63 $168.94 $167.89 $168.32 $40.28 30,284
2019-07-24 $168.43 $168.70 $168.43 $168.61 $40.35 12,948
2019-07-23 $167.36 $168.21 $167.34 $168.20 $40.25 23,640
2019-07-22 $166.42 $167.03 $166.42 $166.85 $39.93 25,036
2019-07-19 $167.69 $167.69 $166.40 $166.40 $39.82 13,012
2019-07-18 $166.18 $167.26 $166.16 $167.26 $40.02 22,316
2019-07-17 $167.64 $167.64 $166.56 $166.56 $39.86 25,800
2019-07-16 $168.26 $168.62 $168.05 $168.22 $40.25 13,644
2019-07-15 $168.56 $168.76 $168.30 $168.43 $40.30 26,028
2019-07-12 $167.59 $168.33 $167.59 $168.33 $40.28 26,780
2019-07-11 $167.37 $167.37 $166.92 $167.21 $40.01 10,976
2019-07-10 $167.15 $167.63 $166.91 $166.91 $39.94 13,176
2019-07-09 $165.63 $166.62 $165.63 $166.62 $39.87 11,784
2019-07-08 $166.37 $166.41 $166.04 $166.29 $39.79 15,700
2019-07-05 $166.83 $167.54 $166.58 $167.03 $39.97 30,492
2019-07-03 $166.81 $167.60 $166.81 $167.60 $40.10 9,464
2019-07-02 $166.49 $166.56 $165.85 $166.51 $39.84 24,496
2019-07-01 $166.85 $167.04 $165.69 $166.33 $39.80 19,528
2019-06-28 $164.63 $165.18 $164.47 $165.14 $39.52 27,524
2019-06-27 $164.53 $164.58 $164.22 $164.40 $39.34 24,064
2019-06-26 $163.95 $164.55 $163.92 $163.92 $39.22 27,792
2019-06-25 $165.15 $165.15 $163.83 $163.83 $39.20 30,388
2019-06-24 $165.68 $165.68 $164.94 $164.95 $39.47 32,180
2019-06-21 $165.82 $166.24 $165.43 $165.54 $39.61 50,072
2019-06-20 $165.78 $165.91 $164.64 $165.83 $39.68 34,668
2019-06-19 $164.25 $164.54 $163.81 $164.33 $39.32 35,108
2019-06-18 $162.85 $164.57 $162.85 $163.99 $39.24 33,644
2019-06-17 $162.26 $162.64 $162.19 $162.19 $38.81 25,900
2019-06-14 $163.77 $164.37 $163.62 $163.93 $38.82 16,760
2019-06-13 $164.50 $164.82 $163.98 $164.07 $38.86 34,736
2019-06-12 $163.65 $164.04 $163.65 $163.67 $38.76 14,952
2019-06-11 $164.87 $165.00 $163.58 $163.79 $38.79 19,484
2019-06-10 $164.12 $164.77 $163.65 $163.65 $38.76 29,916
2019-06-07 $162.97 $163.60 $162.97 $163.29 $38.67 13,640
2019-06-06 $160.53 $162.01 $160.53 $161.71 $38.30 55,068
2019-06-05 $160.27 $160.50 $159.74 $160.50 $38.01 23,608
2019-06-04 $157.33 $159.43 $157.33 $159.43 $37.76 25,616
2019-06-03 $155.66 $156.99 $155.41 $156.04 $36.95 42,684
2019-05-31 $155.66 $156.48 $155.49 $155.49 $36.82 26,924
2019-05-30 $157.18 $157.74 $156.89 $157.32 $37.26 33,384
2019-05-29 $157.12 $157.39 $156.18 $156.90 $37.16 28,216
2019-05-28 $160.01 $160.19 $158.33 $158.36 $37.50 41,708
2019-05-24 $160.64 $160.64 $159.76 $159.93 $37.88 8,632
2019-05-23 $160.25 $160.25 $159.38 $159.91 $37.87 16,840
2019-05-22 $162.11 $162.28 $161.59 $161.86 $38.33 26,948
2019-05-21 $162.52 $163.29 $162.44 $163.08 $38.62 28,260
2019-05-20 $161.68 $161.94 $161.07 $161.45 $38.24 34,776
2019-05-17 $162.03 $163.71 $162.03 $163.11 $38.63 15,764
2019-05-16 $163.19 $164.40 $163.03 $163.60 $38.74 24,040
2019-05-15 $161.13 $163.08 $160.82 $162.81 $38.56 38,120
2019-05-14 $161.19 $163.00 $161.11 $162.15 $38.40 31,228
2019-05-13 $161.36 $161.65 $159.76 $160.53 $38.02 48,196
2019-05-10 $163.31 $165.03 $161.68 $164.61 $38.98 23,760
2019-05-09 $163.31 $164.51 $162.53 $164.26 $38.90 38,196
2019-05-08 $164.47 $165.60 $164.47 $164.61 $38.98 27,904
2019-05-07 $166.14 $166.14 $163.90 $164.78 $39.02 46,584
2019-05-06 $165.35 $167.95 $165.35 $167.69 $39.71 31,168
2019-05-03 $167.73 $168.50 $167.73 $168.39 $39.88 24,092
2019-05-02 $167.19 $167.88 $166.24 $166.99 $39.55 33,684
2019-05-01 $168.48 $169.24 $167.53 $167.53 $39.68 31,756
2019-04-30 $167.53 $167.63 $166.41 $167.63 $39.70 33,048
2019-04-29 $167.27 $167.83 $167.27 $167.46 $39.66 18,232
2019-04-26 $166.54 $167.13 $166.33 $167.13 $39.58 23,352
2019-04-25 $166.69 $166.98 $165.78 $166.42 $39.41 64,828
2019-04-24 $167.61 $167.81 $167.50 $167.57 $39.69 41,812
2019-04-23 $166.32 $167.68 $166.32 $167.68 $39.71 30,836
2019-04-22 $165.43 $166.00 $165.43 $165.87 $39.28 25,736
2019-04-18 $165.92 $166.13 $165.40 $165.88 $39.28 32,260
2019-04-17 $166.10 $166.10 $165.38 $165.66 $39.23 60,740
2019-04-16 $164.96 $165.26 $164.81 $165.14 $39.11 58,244
2019-04-15 $164.78 $164.87 $164.30 $164.66 $39.00 22,604
2019-04-12 $164.11 $164.60 $163.91 $164.46 $38.95 17,156
2019-04-11 $163.41 $163.41 $162.90 $163.07 $38.62 17,772
2019-04-10 $162.80 $163.25 $162.78 $163.25 $38.66 23,600
2019-04-09 $163.19 $163.50 $162.67 $162.86 $38.57 31,292
2019-04-08 $163.13 $163.81 $163.13 $163.81 $38.79 124,316
2019-04-05 $163.00 $163.33 $163.00 $163.33 $38.68 14,724
2019-04-04 $161.78 $162.34 $161.78 $162.34 $38.45 26,720
2019-04-03 $162.14 $162.43 $161.37 $161.68 $38.29 52,752
2019-04-02 $161.70 $161.80 $161.25 $161.69 $38.29 27,840
2019-04-01 $161.19 $161.81 $160.98 $161.78 $38.31 52,756
2019-03-29 $159.75 $160.11 $159.48 $160.01 $37.89 38,944
2019-03-28 $158.67 $159.24 $158.45 $159.02 $37.66 82,400
2019-03-27 $158.86 $158.86 $157.49 $158.28 $37.49 58,384
2019-03-26 $158.44 $159.42 $158.00 $158.55 $37.55 181,520
2019-03-25 $157.72 $158.07 $156.88 $157.44 $37.29 238,444
2019-03-22 $159.72 $159.72 $157.83 $157.83 $37.38 26,712
2019-03-21 $158.47 $160.87 $158.47 $160.53 $38.02 44,736
2019-03-20 $159.47 $160.15 $158.73 $159.31 $37.73 23,088
2019-03-19 $161.53 $161.69 $160.26 $160.55 $37.83 221,976
2019-03-18 $160.61 $161.16 $160.53 $161.11 $37.97 38,096
2019-03-15 $159.89 $160.76 $159.89 $160.36 $37.79 43,148
2019-03-14 $159.62 $159.64 $159.17 $159.58 $37.61 40,168
2019-03-13 $159.05 $159.86 $159.05 $159.41 $37.57 48,564
2019-03-12 $158.14 $158.75 $158.14 $158.34 $37.31 58,020
2019-03-11 $155.91 $157.85 $155.91 $157.77 $37.18 28,284
2019-03-08 $154.49 $155.50 $154.41 $155.49 $36.64 172,284
2019-03-07 $156.91 $156.94 $155.47 $155.65 $36.68 49,276
2019-03-06 $157.90 $157.90 $157.01 $157.18 $37.04 95,624
2019-03-05 $158.09 $158.17 $157.60 $157.80 $37.19 68,508
2019-03-04 $159.11 $159.30 $156.84 $157.92 $37.21 146,300
2019-03-01 $158.59 $158.77 $157.87 $158.68 $37.39 56,348
2019-02-28 $157.71 $157.97 $157.50 $157.50 $37.12 75,860
2019-02-27 $157.39 $158.09 $157.13 $157.85 $37.20 69,140
2019-02-26 $157.68 $158.32 $157.68 $157.76 $37.18 30,628
2019-02-25 $158.39 $158.79 $157.98 $157.98 $37.23 68,028
2019-02-22 $157.08 $157.63 $156.98 $157.60 $37.14 53,348
2019-02-21 $157.19 $157.19 $156.38 $156.83 $36.96 37,204
2019-02-20 $156.87 $157.79 $156.87 $157.55 $37.13 104,196
2019-02-19 $156.17 $157.41 $156.17 $156.95 $36.99 60,908
2019-02-15 $156.26 $156.85 $156.25 $156.85 $36.96 53,568
2019-02-14 $154.79 $155.81 $154.69 $155.22 $36.58 49,468
2019-02-13 $155.35 $156.16 $155.35 $155.70 $36.69 24,528
2019-02-12 $154.46 $155.32 $154.46 $155.20 $36.57 52,764
2019-02-11 $153.74 $153.74 $153.14 $153.45 $36.16 68,724
2019-02-08 $152.60 $153.39 $152.19 $153.39 $36.15 61,256
2019-02-07 $153.62 $154.10 $152.44 $153.19 $36.10 62,932
2019-02-06 $154.28 $154.76 $154.12 $154.60 $36.43 36,116
2019-02-05 $154.21 $154.66 $153.98 $154.54 $36.42 46,328
2019-02-04 $152.89 $153.96 $152.41 $153.96 $36.28 71,892
2019-02-01 $152.91 $153.34 $152.34 $152.86 $36.02 95,508
2019-01-31 $151.18 $152.54 $151.18 $152.45 $35.93 95,220
2019-01-30 $150.40 $151.94 $149.65 $151.39 $35.68 72,260
2019-01-29 $148.81 $149.54 $148.73 $149.01 $35.12 78,008
2019-01-28 $148.22 $148.56 $147.45 $148.52 $35.00 77,176
2019-01-25 $149.33 $149.95 $149.19 $149.46 $35.22 135,680
2019-01-24 $148.36 $148.50 $147.52 $148.19 $34.92 259,652
2019-01-23 $148.56 $148.89 $146.81 $148.28 $34.94 106,084
2019-01-22 $148.91 $149.37 $147.23 $148.01 $34.88 111,092
2019-01-18 $148.95 $150.05 $148.65 $149.87 $35.32 73,012
2019-01-17 $145.98 $148.28 $145.98 $147.75 $34.82 101,008
2019-01-16 $146.50 $146.98 $146.46 $146.51 $34.53 90,348
2019-01-15 $145.20 $146.38 $145.20 $146.09 $34.43 97,844
2019-01-14 $145.00 $145.60 $144.85 $145.25 $34.23 86,760
2019-01-11 $145.44 $146.11 $145.19 $146.01 $34.41 71,984
2019-01-10 $144.56 $146.29 $144.30 $146.19 $34.45 76,596
2019-01-09 $145.13 $145.99 $144.91 $145.37 $34.26 60,208
2019-01-08 $144.68 $144.86 $143.47 $144.67 $34.09 67,336
2019-01-07 $142.63 $143.85 $142.10 $143.12 $33.73 79,656
2019-01-04 $140.06 $142.65 $140.06 $142.53 $33.59 175,396
2019-01-03 $140.66 $140.66 $138.22 $138.22 $32.57 104,900
2019-01-02 $140.32 $142.93 $140.32 $142.47 $33.57 421,376
2018-12-31 $142.08 $142.62 $141.33 $142.53 $33.59 184,072
2018-12-28 $142.02 $143.00 $140.77 $141.20 $33.27 272,728
2018-12-27 $138.33 $141.33 $136.39 $141.33 $33.31 155,916
2018-12-26 $134.70 $140.00 $133.55 $140.00 $32.99 212,764
2018-12-24 $136.55 $137.24 $133.93 $133.93 $31.56 250,836
2018-12-21 $140.45 $142.33 $137.55 $137.87 $32.49 290,388
2018-12-20 $141.83 $142.85 $139.33 $140.37 $33.08 318,920
2018-12-19 $145.04 $147.05 $141.84 $142.92 $33.68 205,780
2018-12-18 $146.60 $146.70 $144.13 $145.08 $34.19 188,604
2018-12-17 $147.26 $148.14 $144.84 $145.46 $34.28 193,132
2018-12-14 $150.33 $150.70 $148.32 $148.58 $34.80 174,908
2018-12-13 $152.22 $152.98 $151.19 $152.02 $35.61 133,208
2018-12-12 $152.83 $153.74 $151.82 $151.85 $35.57 79,480
2018-12-11 $153.05 $153.19 $150.40 $151.24 $35.43 94,008
2018-12-10 $150.83 $151.71 $148.20 $151.27 $35.43 135,712
2018-12-07 $154.13 $155.07 $150.82 $151.24 $35.43 280,348
2018-12-06 $152.44 $154.12 $150.34 $154.12 $36.10 107,304
2018-12-04 $159.26 $159.26 $154.86 $154.99 $36.31 88,608
2018-12-03 $160.33 $160.33 $158.83 $159.81 $37.43 147,120
2018-11-30 $157.11 $158.27 $157.07 $158.14 $37.04 233,684
2018-11-29 $157.25 $157.95 $156.54 $157.30 $36.85 76,468
2018-11-28 $154.84 $157.37 $154.52 $157.37 $36.86 70,580
2018-11-27 $153.09 $154.14 $152.85 $154.12 $36.10 52,472
2018-11-26 $153.71 $154.35 $152.90 $153.94 $36.06 95,188
2018-11-23 $152.73 $153.40 $152.64 $152.64 $35.75 139,316
2018-11-21 $154.50 $154.96 $153.78 $153.78 $36.02 181,912
2018-11-20 $155.02 $155.57 $153.31 $153.71 $36.01 132,904
2018-11-19 $158.87 $158.91 $156.79 $157.22 $36.83 73,924
2018-11-16 $157.78 $159.81 $157.78 $159.15 $37.28 116,360
2018-11-15 $155.65 $158.29 $155.00 $158.15 $37.05 103,888
2018-11-14 $158.59 $158.59 $155.47 $156.19 $36.59 75,616
2018-11-13 $158.21 $159.36 $157.34 $157.50 $36.89 75,928
2018-11-12 $160.61 $160.61 $157.87 $157.89 $36.98 93,332
2018-11-09 $161.51 $161.74 $160.59 $161.30 $37.78 82,892
2018-11-08 $161.92 $162.53 $161.76 $162.08 $37.97 53,056
2018-11-07 $160.36 $162.29 $160.12 $162.27 $38.01 32,804
2018-11-06 $158.05 $159.28 $158.05 $159.19 $37.29 29,888
2018-11-05 $157.63 $158.51 $157.21 $158.22 $37.06 113,152
2018-11-02 $159.24 $159.32 $156.32 $157.35 $36.86 94,244
2018-11-01 $158.30 $159.59 $157.94 $159.59 $37.38 33,584
2018-10-31 $157.93 $159.12 $157.93 $157.98 $37.01 53,028
2018-10-30 $154.48 $156.86 $154.48 $156.86 $36.74 73,592
2018-10-29 $156.75 $157.37 $152.41 $154.27 $36.14 187,224
2018-10-26 $155.34 $156.54 $153.36 $154.98 $36.30 160,748
2018-10-25 $155.92 $157.96 $155.92 $157.11 $36.80 59,028
2018-10-24 $159.55 $159.74 $155.07 $155.07 $36.32 240,864
2018-10-23 $158.19 $160.45 $157.14 $159.71 $37.41 85,996
2018-10-22 $161.70 $161.70 $160.38 $160.40 $37.57 26,976
2018-10-19 $161.72 $162.78 $161.35 $161.55 $37.84 83,660
2018-10-18 $162.81 $163.40 $160.81 $161.52 $37.83 69,356
2018-10-17 $163.69 $164.18 $162.35 $163.73 $38.35 241,320
2018-10-16 $161.74 $163.86 $161.64 $163.86 $38.38 64,600
2018-10-15 $161.46 $162.15 $160.77 $160.77 $37.66 84,856
2018-10-12 $162.12 $162.12 $159.67 $161.59 $37.85 104,128
2018-10-11 $162.90 $163.49 $159.22 $159.78 $37.43 174,608
2018-10-10 $168.11 $168.11 $163.34 $163.55 $38.31 158,400
2018-10-09 $168.22 $168.85 $167.66 $168.29 $39.42 52,888
2018-10-08 $167.68 $168.65 $167.28 $168.45 $39.46 143,156
2018-10-05 $169.10 $169.12 $167.13 $167.89 $39.33 183,100
2018-10-04 $169.86 $170.00 $168.30 $169.09 $39.61 104,836
2018-10-03 $170.33 $170.86 $169.75 $169.88 $39.79 91,888
2018-10-02 $169.24 $169.94 $169.17 $169.77 $39.77 310,364
2018-10-01 $169.26 $169.79 $169.03 $169.33 $39.66 47,016
2018-09-28 $168.16 $168.66 $168.09 $168.32 $39.43 57,728
2018-09-27 $168.26 $169.06 $168.04 $168.45 $39.46 28,780
2018-09-26 $168.21 $169.11 $167.70 $167.76 $39.30 59,764
2018-09-25 $169.35 $169.72 $169.02 $169.02 $39.40 139,152
2018-09-24 $169.63 $169.63 $168.90 $169.32 $39.47 108,168
2018-09-21 $170.17 $170.44 $169.91 $169.91 $39.61 64,264
2018-09-20 $169.50 $169.95 $169.30 $169.78 $39.58 205,876
2018-09-19 $168.32 $168.85 $168.32 $168.67 $39.32 33,568
2018-09-18 $167.92 $168.70 $167.92 $168.43 $39.26 60,956
2018-09-17 $168.31 $168.34 $167.55 $167.70 $39.09 53,256
2018-09-14 $168.46 $168.62 $167.99 $168.42 $39.26 57,648
2018-09-13 $167.72 $168.58 $167.72 $168.53 $39.29 37,724
2018-09-12 $167.45 $167.77 $167.07 $167.30 $39.00 66,776
2018-09-11 $166.56 $167.70 $166.56 $167.47 $39.04 42,600
2018-09-10 $167.59 $167.62 $166.86 $166.98 $38.92 74,352
2018-09-07 $166.37 $167.60 $166.37 $167.00 $38.93 47,188
2018-09-06 $167.66 $167.73 $166.54 $167.14 $38.96 35,772
2018-09-05 $167.20 $167.85 $166.87 $167.78 $39.11 43,592
2018-09-04 $167.33 $167.53 $166.72 $167.36 $39.01 134,732
2018-08-31 $166.83 $167.64 $166.83 $167.58 $39.06 57,624
2018-08-30 $167.31 $167.77 $166.87 $167.19 $38.97 84,444
2018-08-29 $166.76 $167.80 $166.76 $167.58 $39.06 61,216
2018-08-28 $166.97 $167.15 $166.66 $166.87 $38.90 131,228
2018-08-27 $166.20 $166.92 $166.20 $166.76 $38.87 56,860
2018-08-24 $165.10 $165.75 $165.10 $165.66 $38.62 57,000
2018-08-23 $164.95 $165.36 $164.77 $164.79 $38.41 38,012
2018-08-22 $165.28 $165.58 $165.08 $165.18 $38.50 32,320
2018-08-21 $165.59 $165.99 $165.33 $165.47 $38.57 44,036
2018-08-20 $165.21 $165.55 $165.14 $165.15 $38.50 34,696
2018-08-17 $163.59 $165.17 $163.59 $164.93 $38.45 45,624
2018-08-16 $163.03 $164.16 $163.03 $163.84 $38.19 40,956
2018-08-15 $162.05 $162.29 $161.26 $162.28 $37.83 83,508
2018-08-14 $162.39 $163.17 $162.39 $162.91 $37.98 71,360
2018-08-13 $162.80 $163.07 $161.96 $162.09 $37.78 51,256
2018-08-10 $162.75 $163.04 $162.19 $162.59 $37.90 54,644
2018-08-09 $163.41 $163.98 $163.41 $163.49 $38.11 64,300
2018-08-08 $163.53 $163.83 $163.34 $163.62 $38.14 37,484
2018-08-07 $164.07 $164.32 $163.66 $163.72 $38.16 75,720
2018-08-06 $163.22 $164.00 $163.22 $163.74 $38.17 25,404
2018-08-03 $162.69 $163.49 $162.69 $163.49 $38.11 52,336
2018-08-02 $161.20 $163.00 $161.20 $162.77 $37.94 107,796
2018-08-01 $162.52 $162.63 $161.73 $162.05 $37.77 104,168
2018-07-31 $161.41 $162.08 $161.41 $161.67 $37.69 106,200
2018-07-30 $160.99 $161.41 $160.76 $160.89 $37.50 59,368
2018-07-27 $161.35 $161.61 $160.56 $160.90 $37.51 78,020
2018-07-26 $161.06 $161.67 $161.06 $161.21 $37.58 66,948
2018-07-25 $159.26 $161.13 $159.26 $161.01 $37.53 112,892
2018-07-24 $159.06 $159.68 $159.01 $159.50 $37.18 61,968
2018-07-23 $158.22 $158.55 $157.89 $158.48 $36.94 41,564
2018-07-20 $158.18 $158.58 $158.18 $158.38 $36.92 37,012
2018-07-19 $158.60 $158.88 $158.32 $158.57 $36.96 53,740
2018-07-18 $158.85 $159.06 $158.61 $159.06 $37.08 58,584
2018-07-17 $158.04 $158.93 $158.04 $158.64 $36.98 39,144
2018-07-16 $158.19 $158.20 $157.62 $157.92 $36.81 61,072
2018-07-13 $157.48 $158.31 $157.48 $158.21 $36.88 46,848
2018-07-12 $157.39 $157.95 $157.20 $157.89 $36.81 109,604
2018-07-11 $157.42 $157.65 $156.78 $156.89 $36.57 80,364
2018-07-10 $158.50 $158.65 $158.21 $158.64 $36.98 52,932
2018-07-09 $157.21 $158.14 $157.21 $158.13 $36.86 109,976
2018-07-06 $155.28 $156.73 $155.28 $156.46 $36.47 72,464
2018-07-05 $154.75 $155.07 $154.14 $155.07 $36.15 70,600
2018-07-03 $154.94 $155.23 $153.71 $153.83 $35.86 58,844
2018-07-02 $153.38 $154.40 $153.22 $154.40 $35.99 78,480
2018-06-29 $154.58 $155.49 $153.89 $153.89 $35.87 75,120
2018-06-28 $153.49 $154.42 $153.10 $153.97 $35.89 74,040
2018-06-27 $154.92 $155.65 $153.49 $153.49 $35.78 59,576
2018-06-26 $154.64 $155.16 $154.26 $154.56 $36.03 57,184
2018-06-25 $156.22 $156.22 $154.14 $155.00 $35.96 82,420
2018-06-22 $156.72 $157.21 $156.67 $156.71 $36.36 90,408
2018-06-21 $157.03 $157.03 $155.97 $156.06 $36.20 91,056
2018-06-20 $157.65 $157.65 $157.09 $157.17 $36.46 190,300
2018-06-19 $156.69 $157.38 $156.55 $157.19 $36.47 116,988
2018-06-18 $157.85 $158.28 $157.68 $158.28 $36.72 91,080
2018-06-15 $158.26 $158.87 $157.87 $158.83 $36.85 173,872
2018-06-14 $159.30 $159.50 $158.83 $158.93 $36.87 56,400
2018-06-13 $159.43 $159.76 $158.82 $158.82 $36.84 141,000
2018-06-12 $159.68 $159.70 $159.11 $159.46 $36.99 39,372
2018-06-11 $159.39 $159.83 $159.37 $159.45 $36.99 49,144
2018-06-08 $158.39 $159.20 $158.39 $159.20 $36.93 63,076
2018-06-07 $158.56 $159.06 $158.40 $158.83 $36.85 78,356
2018-06-06 $157.31 $158.28 $156.93 $158.28 $36.72 99,168
2018-06-05 $157.04 $157.32 $156.68 $157.00 $36.42 38,640
2018-06-04 $157.20 $157.55 $157.05 $157.14 $36.45 31,232
2018-06-01 $156.19 $156.87 $156.19 $156.69 $36.35 60,640
2018-05-31 $156.44 $156.44 $155.20 $155.51 $36.08 76,456
2018-05-30 $155.70 $156.97 $155.52 $156.77 $36.37 81,356
2018-05-29 $156.08 $156.15 $154.15 $154.93 $35.94 69,684
2018-05-25 $157.13 $157.47 $156.81 $157.03 $36.43 71,144
2018-05-24 $157.37 $157.41 $156.43 $157.33 $36.50 143,284
2018-05-23 $156.94 $157.64 $156.64 $157.64 $36.57 63,092
2018-05-22 $158.40 $158.63 $157.51 $157.68 $36.58 64,064
2018-05-21 $158.04 $158.74 $158.04 $158.23 $36.71 53,968
2018-05-18 $157.12 $157.31 $156.97 $157.02 $36.43 57,448
2018-05-17 $157.14 $157.80 $156.91 $157.24 $36.48 59,672
2018-05-16 $156.44 $157.49 $156.44 $157.01 $36.42 71,300
2018-05-15 $156.76 $156.83 $156.18 $156.59 $36.33 74,496
2018-05-14 $157.73 $158.05 $157.22 $157.29 $36.49 47,836
2018-05-11 $157.13 $157.74 $156.96 $157.43 $36.52 57,528
2018-05-10 $156.10 $157.32 $156.09 $157.10 $36.45 56,116
2018-05-09 $154.84 $155.91 $154.59 $155.47 $36.07 54,224
2018-05-08 $154.09 $154.43 $153.61 $154.17 $35.77 61,100
2018-05-07 $154.55 $155.11 $154.04 $154.36 $35.81 62,876
2018-05-04 $151.72 $154.34 $151.72 $154.00 $35.73 131,036
2018-05-03 $151.57 $152.17 $149.91 $151.84 $35.23 434,600
2018-05-02 $152.47 $153.34 $152.11 $152.11 $35.29 66,152
2018-05-01 $152.24 $152.60 $151.07 $152.60 $35.40 66,012
2018-04-30 $153.64 $154.01 $152.57 $152.69 $35.42 37,824
2018-04-27 $153.25 $153.58 $152.84 $153.37 $35.58 55,660
2018-04-26 $153.03 $153.70 $152.66 $153.27 $35.56 68,776
2018-04-25 $151.89 $153.07 $151.40 $152.83 $35.45 132,028
2018-04-24 $154.55 $154.55 $151.27 $152.12 $35.29 87,372
2018-04-23 $154.30 $154.57 $153.53 $154.13 $35.76 46,636
2018-04-20 $155.50 $155.50 $153.69 $154.05 $35.74 61,856
2018-04-19 $155.96 $156.04 $155.13 $155.67 $36.11 130,464
2018-04-18 $156.76 $156.99 $156.37 $156.47 $36.30 223,888
2018-04-17 $156.38 $156.81 $156.10 $156.60 $36.33 50,516
2018-04-16 $154.76 $155.88 $154.76 $155.62 $36.10 59,892
2018-04-13 $155.32 $155.32 $153.74 $154.13 $35.76 53,980
2018-04-12 $154.09 $154.97 $154.09 $154.50 $35.84 64,788
2018-04-11 $153.23 $154.32 $153.23 $153.37 $35.58 84,404
2018-04-10 $153.86 $154.71 $153.20 $154.17 $35.77 68,032
2018-04-09 $152.56 $154.24 $151.99 $151.99 $35.26 78,356
2018-04-06 $153.75 $154.54 $150.70 $151.62 $35.17 84,696
2018-04-05 $154.57 $155.28 $154.40 $154.83 $35.92 45,284
2018-04-04 $149.95 $153.98 $149.95 $153.82 $35.68 101,708
2018-04-03 $151.11 $152.29 $150.32 $152.18 $35.30 123,320
2018-04-02 $152.87 $153.04 $148.86 $150.31 $34.87 260,516
2018-03-29 $152.32 $154.38 $152.24 $153.31 $35.57 237,648
2018-03-28 $152.23 $153.00 $151.23 $151.69 $35.19 150,740
2018-03-27 $153.75 $154.89 $150.97 $151.81 $35.22 100,048
2018-03-26 $151.99 $153.76 $151.07 $153.69 $35.65 103,644
2018-03-23 $153.13 $153.68 $150.00 $150.15 $34.83 292,924
2018-03-22 $155.56 $155.81 $152.92 $152.98 $35.49 146,900
2018-03-21 $158.23 $159.24 $157.79 $157.79 $36.45 66,704
2018-03-20 $158.57 $158.91 $158.21 $158.23 $36.55 52,020
2018-03-19 $159.67 $159.67 $157.60 $158.44 $36.60 147,408
2018-03-16 $160.12 $160.72 $160.05 $160.05 $36.97 72,748
2018-03-15 $160.34 $160.64 $160.01 $160.08 $36.98 45,236
2018-03-14 $162.05 $162.05 $159.86 $160.17 $37.00 107,448
2018-03-13 $162.80 $163.13 $161.19 $161.42 $37.29 76,612
2018-03-12 $162.82 $163.21 $162.05 $162.26 $37.48 75,852
2018-03-09 $160.86 $162.39 $160.70 $162.39 $37.51 54,516
2018-03-08 $159.29 $160.11 $159.12 $160.06 $36.97 48,724
2018-03-07 $157.57 $159.05 $157.57 $158.89 $36.70 45,696
2018-03-06 $159.57 $159.57 $158.34 $159.07 $36.75 81,636
2018-03-05 $156.35 $159.24 $156.32 $159.05 $36.74 53,920
2018-03-02 $155.45 $157.40 $155.26 $157.40 $36.36 66,020
2018-03-01 $159.19 $159.96 $155.84 $156.75 $36.21 64,900
2018-02-28 $161.51 $161.70 $159.06 $159.06 $36.74 56,136
2018-02-27 $162.77 $163.29 $161.00 $161.00 $37.19 44,776
2018-02-26 $161.40 $162.94 $161.40 $162.82 $37.61 60,116
2018-02-23 $159.48 $160.88 $159.31 $160.88 $37.16 31,952
2018-02-22 $158.87 $160.08 $158.38 $158.69 $36.66 39,464
2018-02-21 $159.36 $161.00 $158.62 $158.62 $36.64 59,848
2018-02-20 $159.87 $160.38 $158.81 $159.23 $36.78 76,700
2018-02-16 $159.86 $161.34 $159.86 $160.54 $37.08 49,876
2018-02-15 $159.33 $160.17 $158.25 $160.17 $37.00 73,248
2018-02-14 $155.48 $158.25 $155.48 $158.19 $36.54 58,352
2018-02-13 $155.32 $156.67 $155.18 $156.60 $36.17 43,812
2018-02-12 $154.91 $156.71 $154.17 $155.83 $36.00 75,024
2018-02-09 $153.26 $154.83 $149.19 $153.71 $35.51 230,596
2018-02-08 $157.62 $157.62 $151.59 $151.59 $35.02 152,900
2018-02-07 $157.69 $159.70 $157.41 $157.41 $36.36 120,488
2018-02-06 $152.34 $158.26 $151.57 $157.72 $36.43 187,576
2018-02-05 $160.23 $161.67 $153.87 $154.98 $35.80 285,988
2018-02-02 $164.10 $164.18 $161.40 $161.50 $37.31 138,048
2018-02-01 $164.25 $165.70 $164.25 $165.09 $38.14 88,908
2018-01-31 $165.42 $165.60 $164.13 $164.64 $38.03 72,884
2018-01-30 $165.17 $165.51 $164.49 $164.71 $38.05 150,016
2018-01-29 $167.40 $167.41 $166.53 $166.53 $38.47 103,284
2018-01-26 $166.59 $167.90 $166.27 $167.90 $38.78 61,664
2018-01-25 $166.69 $166.69 $165.63 $166.10 $38.37 113,088
2018-01-24 $166.57 $166.66 $165.70 $166.13 $38.38 73,040
2018-01-23 $166.43 $166.62 $166.00 $166.02 $38.35 85,716
2018-01-22 $165.58 $166.37 $165.53 $166.37 $38.43 80,128
2018-01-19 $165.69 $166.00 $165.32 $165.78 $38.30 203,940
2018-01-18 $165.93 $165.93 $165.36 $165.53 $38.24 51,688
2018-01-17 $164.93 $166.12 $164.44 $165.96 $38.34 116,436
2018-01-16 $165.99 $166.23 $164.54 $164.65 $38.03 110,508
2018-01-12 $164.59 $165.32 $164.59 $165.18 $38.16 87,980
2018-01-11 $163.45 $164.09 $163.42 $164.09 $37.90 58,948
2018-01-10 $162.54 $163.00 $162.27 $162.98 $37.65 171,664
2018-01-09 $162.61 $163.39 $162.61 $163.08 $37.67 44,960
2018-01-08 $162.38 $162.38 $162.03 $162.26 $37.48 105,024
2018-01-05 $161.99 $162.62 $161.74 $162.55 $37.55 65,660
2018-01-04 $161.23 $161.59 $161.18 $161.35 $37.27 50,176
2018-01-03 $160.30 $160.87 $160.25 $160.74 $37.13 67,088
2018-01-02 $159.67 $160.05 $159.42 $160.05 $36.97 135,928
2017-12-29 $160.25 $160.25 $158.90 $158.90 $36.71 60,424
2017-12-28 $159.61 $159.61 $159.35 $159.54 $36.85 37,844
2017-12-27 $159.55 $159.55 $159.15 $159.33 $36.81 55,252
2017-12-26 $159.30 $159.44 $159.04 $159.21 $36.78 78,272
2017-12-22 $159.96 $160.01 $159.64 $159.71 $36.89 58,676
2017-12-21 $159.70 $160.33 $159.70 $159.85 $36.93 65,376
2017-12-20 $160.62 $160.62 $159.55 $159.65 $36.88 58,060
2017-12-19 $160.43 $160.43 $159.70 $159.78 $36.91 58,880
2017-12-18 $161.06 $161.49 $160.89 $160.92 $36.99 70,796
2017-12-15 $159.77 $160.50 $159.77 $160.26 $36.84 46,316
2017-12-14 $160.08 $160.08 $159.13 $159.26 $36.61 40,396
2017-12-13 $159.98 $160.38 $159.87 $159.87 $36.75 33,972
2017-12-12 $159.87 $160.05 $159.71 $159.71 $36.71 39,132
2017-12-11 $159.09 $159.54 $158.91 $159.47 $36.66 49,408
2017-12-08 $158.61 $159.00 $158.61 $158.95 $36.54 43,716
2017-12-07 $157.90 $158.55 $157.90 $158.18 $36.36 45,524
2017-12-06 $157.75 $158.27 $157.75 $158.02 $36.32 46,156
2017-12-05 $158.83 $159.11 $158.14 $158.16 $36.36 48,868
2017-12-04 $159.50 $159.85 $158.55 $158.55 $36.45 81,984
2017-12-01 $158.71 $158.93 $157.17 $158.32 $36.39 83,364
2017-11-30 $157.98 $159.23 $157.98 $158.90 $36.53 69,724
2017-11-29 $157.11 $157.67 $157.00 $157.41 $36.18 34,964
2017-11-28 $155.87 $157.01 $155.77 $157.01 $36.09 38,412
2017-11-27 $155.71 $155.77 $155.46 $155.52 $35.75 78,376
2017-11-24 $155.71 $155.79 $155.63 $155.63 $35.77 9,708
2017-11-22 $155.43 $155.51 $155.24 $155.43 $35.73 46,208
2017-11-21 $154.79 $155.49 $154.79 $155.31 $35.70 45,012
2017-11-20 $154.00 $154.30 $154.00 $154.13 $35.43 49,900
2017-11-17 $154.24 $154.28 $154.00 $154.06 $35.41 69,256
2017-11-16 $154.26 $154.72 $154.06 $154.50 $35.51 35,980
2017-11-15 $153.46 $154.05 $153.27 $153.49 $35.28 36,356
2017-11-14 $154.49 $154.49 $153.84 $154.23 $35.45 57,348
2017-11-13 $154.64 $154.96 $154.53 $154.92 $35.61 50,568
2017-11-10 $155.03 $155.22 $154.58 $155.16 $35.67 76,828
2017-11-09 $155.23 $155.44 $154.42 $155.18 $35.67 76,480
2017-11-08 $155.39 $155.88 $155.39 $155.88 $35.83 58,668
2017-11-07 $155.29 $155.64 $155.26 $155.57 $35.76 86,192
2017-11-06 $154.82 $155.27 $154.69 $155.12 $35.66 64,540
2017-11-03 $154.80 $154.89 $154.37 $154.77 $35.58 36,884
2017-11-02 $154.04 $154.04 $153.33 $154.04 $35.41 43,384
2017-11-01 $154.49 $154.55 $153.87 $153.95 $35.39 85,384
2017-10-31 $154.20 $154.28 $154.03 $154.08 $35.42 36,856
2017-10-30 $154.02 $154.23 $153.55 $153.78 $35.35 81,960
2017-10-27 $153.88 $154.26 $153.55 $154.09 $35.42 46,160
2017-10-26 $153.92 $154.09 $153.57 $153.77 $35.35 38,708
2017-10-25 $153.96 $153.96 $152.62 $153.44 $35.27 88,924
2017-10-24 $154.17 $154.18 $153.89 $153.95 $35.39 44,960
2017-10-23 $154.67 $154.67 $153.96 $154.06 $35.41 53,024
2017-10-20 $154.16 $154.53 $154.04 $154.46 $35.51 56,332
2017-10-19 $153.29 $153.74 $152.95 $153.74 $35.34 74,088
2017-10-18 $153.86 $154.03 $153.67 $153.87 $35.37 48,676
2017-10-17 $153.43 $153.75 $153.34 $153.75 $35.34 57,620
2017-10-16 $153.06 $153.43 $152.99 $153.37 $35.26 84,136
2017-10-13 $152.95 $152.96 $152.78 $152.81 $35.13 44,436
2017-10-12 $152.41 $152.80 $152.41 $152.61 $35.08 38,068
2017-10-11 $152.35 $152.65 $152.29 $152.64 $35.09 61,880
2017-10-10 $152.02 $152.25 $151.97 $152.11 $34.97 53,016
2017-10-09 $152.49 $152.49 $151.60 $151.77 $34.89 73,968
2017-10-06 $152.35 $152.45 $151.84 $152.20 $34.99 132,984
2017-10-05 $151.82 $152.59 $151.82 $152.59 $35.08 69,636
2017-10-04 $151.58 $151.84 $151.48 $151.60 $34.85 204,000
2017-10-03 $151.57 $151.94 $151.50 $151.71 $34.87 145,824
2017-10-02 $150.89 $151.37 $150.74 $151.37 $34.80 196,416
2017-09-29 $150.55 $150.69 $150.21 $150.69 $34.64 85,040
2017-09-28 $150.42 $150.67 $150.31 $150.44 $34.58 44,300
2017-09-27 $150.68 $150.68 $149.91 $150.22 $34.53 120,740
2017-09-26 $150.23 $150.38 $150.10 $150.11 $34.51 45,116
2017-09-25 $150.71 $150.82 $150.33 $150.59 $34.44 68,304
2017-09-22 $150.55 $150.75 $150.34 $150.75 $34.48 67,768
2017-09-21 $151.16 $151.19 $150.75 $150.75 $34.48 74,512
2017-09-20 $151.44 $151.44 $150.66 $151.32 $34.61 68,156
2017-09-19 $151.93 $151.93 $151.54 $151.56 $34.67 54,068
2017-09-18 $151.89 $151.89 $151.43 $151.68 $34.69 81,852
2017-09-15 $151.42 $151.60 $151.38 $151.60 $34.68 83,956
2017-09-14 $151.17 $151.48 $151.17 $151.38 $34.63 50,840
2017-09-13 $151.15 $151.37 $151.00 $151.36 $34.62 64,560
2017-09-12 $151.51 $151.51 $151.05 $151.35 $34.62 32,664
2017-09-11 $150.21 $151.21 $150.21 $151.20 $34.58 99,708
2017-09-08 $149.19 $149.67 $149.19 $149.29 $34.15 50,344
2017-09-07 $149.37 $149.49 $148.97 $149.44 $34.18 73,232
2017-09-06 $149.08 $149.35 $148.87 $149.14 $34.11 52,696
2017-09-05 $149.61 $149.65 $148.16 $148.65 $34.00 62,388
2017-09-01 $149.93 $150.21 $149.87 $149.94 $34.30 117,284
2017-08-31 $149.26 $149.91 $149.22 $149.66 $34.23 69,316
2017-08-30 $148.69 $149.04 $148.52 $148.88 $34.05 71,936
2017-08-29 $147.25 $148.65 $147.25 $148.51 $33.97 61,796
2017-08-28 $148.05 $148.41 $147.85 $148.06 $33.87 47,420
2017-08-25 $148.02 $148.38 $147.85 $147.87 $33.82 93,020
2017-08-24 $148.08 $148.08 $147.40 $147.50 $33.74 64,584
2017-08-23 $148.11 $148.14 $147.76 $147.90 $33.83 49,740
2017-08-22 $147.48 $148.65 $147.48 $148.58 $33.99 150,496
2017-08-21 $146.92 $147.28 $146.62 $147.27 $33.69 51,012
2017-08-18 $147.08 $147.77 $146.92 $146.93 $33.61 53,156
2017-08-17 $149.15 $149.15 $147.31 $147.34 $33.70 57,300
2017-08-16 $149.60 $149.93 $149.31 $149.48 $34.19 95,768
2017-08-15 $149.31 $149.50 $149.07 $149.30 $34.15 75,044
2017-08-14 $148.49 $149.07 $148.49 $148.97 $34.07 77,224
2017-08-11 $147.57 $148.17 $147.48 $147.77 $33.80 65,352
2017-08-10 $149.08 $149.08 $147.29 $147.29 $33.69 74,756
2017-08-09 $148.87 $149.44 $148.83 $149.44 $34.18 97,332
2017-08-08 $149.12 $149.88 $148.95 $149.13 $34.11 97,252
2017-08-07 $148.95 $149.32 $148.95 $149.32 $34.15 39,776
2017-08-04 $148.86 $149.02 $148.64 $148.74 $34.02 65,904
2017-08-03 $148.74 $148.74 $148.44 $148.54 $33.98 52,384
2017-08-02 $148.80 $148.85 $148.46 $148.78 $34.03 77,332
2017-08-01 $147.84 $147.90 $147.52 $147.70 $33.78 80,420
2017-07-31 $147.87 $148.00 $147.55 $147.55 $33.75 48,260
2017-07-28 $147.64 $147.97 $147.23 $147.59 $33.76 166,120
2017-07-27 $148.66 $148.66 $147.16 $147.91 $33.83 81,748
2017-07-26 $148.99 $148.99 $148.51 $148.69 $34.01 81,920
2017-07-25 $149.06 $149.06 $148.65 $148.75 $34.02 120,264
2017-07-24 $148.52 $148.52 $148.19 $148.34 $33.93 59,648
2017-07-21 $148.16 $148.55 $148.07 $148.49 $33.96 85,076
2017-07-20 $149.09 $149.15 $148.74 $148.90 $34.06 109,732
2017-07-19 $148.39 $148.82 $148.37 $148.82 $34.04 81,840
2017-07-18 $147.86 $148.11 $147.48 $148.11 $33.88 79,456
2017-07-17 $148.22 $148.38 $148.03 $148.05 $33.86 70,336
2017-07-14 $147.48 $148.41 $147.48 $148.17 $33.89 67,592
2017-07-13 $147.14 $147.57 $147.06 $147.48 $33.73 58,700
2017-07-12 $146.97 $147.29 $146.90 $147.22 $33.67 43,704
2017-07-11 $146.34 $146.52 $145.91 $146.39 $33.48 74,016
2017-07-10 $146.65 $146.74 $146.23 $146.44 $33.50 170,464
2017-07-07 $145.94 $146.56 $145.88 $146.40 $33.49 81,004
2017-07-06 $146.50 $146.50 $145.63 $145.63 $33.31 76,004
2017-07-05 $147.01 $147.19 $146.69 $146.98 $33.62 111,428
2017-07-03 $146.90 $147.38 $146.86 $146.86 $33.59 82,080
2017-06-30 $146.53 $146.80 $146.27 $146.37 $33.48 103,008
2017-06-29 $147.46 $147.46 $145.50 $146.09 $33.42 60,648
2017-06-28 $146.87 $147.51 $146.87 $147.18 $33.66 48,280
2017-06-27 $147.32 $147.46 $146.29 $146.29 $33.46 84,580
2017-06-26 $148.53 $148.71 $148.05 $148.05 $33.70 49,436
2017-06-23 $147.83 $148.33 $147.83 $148.12 $33.71 86,532
2017-06-22 $147.87 $148.34 $147.75 $147.77 $33.63 88,700
2017-06-21 $147.90 $147.93 $147.37 $147.70 $33.62 43,820
2017-06-20 $148.29 $148.37 $147.71 $147.71 $33.62 178,740
2017-06-19 $147.65 $148.51 $147.65 $148.51 $33.80 64,324
2017-06-16 $147.12 $147.25 $146.56 $147.13 $33.49 35,872
2017-06-15 $146.31 $147.25 $146.18 $147.16 $33.49 126,708
2017-06-14 $147.66 $147.82 $146.75 $147.35 $33.54 48,544
2017-06-13 $147.24 $147.39 $147.01 $147.39 $33.55 39,016
2017-06-12 $146.65 $146.80 $146.10 $146.80 $33.41 54,984
2017-06-09 $147.66 $148.07 $146.25 $146.79 $33.41 76,076
2017-06-08 $147.83 $147.97 $147.25 $147.57 $33.59 45,728
2017-06-07 $147.96 $148.07 $147.44 $147.99 $33.68 49,156
2017-06-06 $147.66 $148.15 $147.55 $147.84 $33.65 54,780
2017-06-05 $148.06 $148.14 $147.76 $148.03 $33.69 63,268
2017-06-02 $147.32 $148.32 $147.29 $148.15 $33.72 47,480
2017-06-01 $146.25 $147.02 $146.15 $147.02 $33.46 66,144
2017-05-31 $146.05 $146.10 $145.82 $146.01 $33.23 41,204
2017-05-30 $145.60 $146.06 $145.60 $145.91 $33.21 40,520
2017-05-26 $145.63 $146.00 $145.63 $145.86 $33.20 38,252
2017-05-25 $145.33 $145.93 $145.19 $145.82 $33.19 46,860
2017-05-24 $144.96 $145.05 $144.70 $145.04 $33.01 44,608
2017-05-23 $144.74 $144.84 $144.64 $144.70 $32.93 62,296
2017-05-22 $144.00 $144.48 $144.00 $144.48 $32.88 81,940
2017-05-19 $143.08 $143.98 $143.08 $143.63 $32.69 94,184
2017-05-18 $142.16 $143.21 $142.16 $142.81 $32.50 73,100
2017-05-17 $143.58 $143.58 $142.15 $142.15 $32.35 111,176
2017-05-16 $144.81 $144.83 $144.38 $144.79 $32.96 181,756
2017-05-15 $144.26 $144.76 $144.26 $144.67 $32.93 150,692
2017-05-12 $144.03 $144.36 $143.97 $144.09 $32.80 67,776
2017-05-11 $143.96 $144.29 $143.44 $144.29 $32.84 64,720
2017-05-10 $144.35 $144.35 $144.08 $144.25 $32.83 58,072
2017-05-09 $144.53 $144.71 $144.32 $144.38 $32.86 96,384
2017-05-08 $144.31 $144.49 $144.10 $144.44 $32.88 113,372
2017-05-05 $143.64 $144.27 $143.55 $144.27 $32.84 134,644
2017-05-04 $143.32 $143.44 $142.91 $143.44 $32.65 83,784
2017-05-03 $143.07 $143.22 $142.73 $143.14 $32.58 93,812
2017-05-02 $143.35 $143.50 $143.25 $143.33 $32.62 155,808
2017-05-01 $143.27 $143.47 $143.01 $143.26 $32.61 75,104
2017-04-28 $143.29 $143.40 $142.61 $142.81 $32.50 37,044
2017-04-27 $143.05 $143.36 $142.83 $143.19 $32.59 92,576
2017-04-26 $143.32 $143.66 $142.99 $142.99 $32.55 60,120
2017-04-25 $143.05 $143.46 $142.97 $143.28 $32.61 87,476
2017-04-24 $142.70 $142.96 $142.51 $142.71 $32.48 86,560
2017-04-21 $141.46 $141.65 $141.12 $141.42 $32.19 74,988
2017-04-20 $140.88 $141.86 $140.84 $141.51 $32.21 53,376
2017-04-19 $141.08 $141.15 $140.36 $140.49 $31.98 72,712
2017-04-18 $140.73 $141.09 $140.54 $140.84 $32.06 53,768
2017-04-17 $140.65 $141.19 $140.58 $141.19 $32.14 67,132
2017-04-13 $141.01 $141.44 $140.35 $140.35 $31.94 140,876
2017-04-12 $141.54 $141.61 $141.08 $141.27 $32.15 169,460
2017-04-11 $141.59 $141.61 $140.77 $141.61 $32.23 140,488
2017-04-10 $142.00 $142.30 $141.55 $141.86 $32.29 170,464
2017-04-07 $141.83 $142.21 $141.70 $141.84 $32.28 111,636
2017-04-06 $141.76 $142.05 $141.61 $141.75 $32.26 104,192
2017-04-05 $142.39 $143.08 $141.60 $141.73 $32.26 403,520
2017-04-04 $141.51 $142.08 $141.48 $142.08 $32.34 92,812
2017-04-03 $141.89 $142.18 $141.04 $141.64 $32.24 313,272
2017-03-31 $141.84 $142.29 $141.71 $141.85 $32.29 63,540
2017-03-30 $141.94 $142.43 $141.80 $142.03 $32.33 108,264
2017-03-29 $141.57 $142.10 $141.57 $141.90 $32.30 100,132
2017-03-28 $140.79 $142.22 $140.77 $141.95 $32.31 65,512
2017-03-27 $140.13 $141.12 $140.12 $141.05 $32.10 50,028
2017-03-24 $141.43 $141.78 $140.73 $141.11 $32.12 118,044
2017-03-23 $141.96 $142.57 $141.75 $141.96 $32.17 45,652
2017-03-22 $141.69 $142.20 $141.43 $142.20 $32.22 153,492
2017-03-21 $143.26 $143.45 $141.59 $141.68 $32.10 67,200
2017-03-20 $142.89 $143.22 $142.73 $142.86 $32.37 60,804
2017-03-17 $142.94 $143.41 $142.88 $142.88 $32.38 87,896
2017-03-16 $143.56 $143.56 $142.73 $143.02 $32.41 78,288
2017-03-15 $142.31 $143.66 $142.31 $143.49 $32.51 103,560
2017-03-14 $142.27 $142.27 $141.84 $142.03 $32.18 79,992
2017-03-13 $142.61 $142.85 $142.36 $142.57 $32.31 41,668
2017-03-10 $142.87 $142.88 $142.37 $142.84 $32.37 56,232
2017-03-09 $142.15 $142.30 $141.70 $142.23 $32.23 85,956
2017-03-08 $142.22 $142.53 $142.00 $142.18 $32.22 335,772
2017-03-07 $142.12 $142.60 $142.08 $142.23 $32.23 46,796
2017-03-06 $142.28 $142.66 $142.08 $142.64 $32.32 59,900
2017-03-03 $142.50 $142.84 $142.16 $142.84 $32.37 66,444
2017-03-02 $143.14 $143.14 $142.62 $142.68 $32.33 38,040
2017-03-01 $142.30 $143.60 $142.30 $143.26 $32.46 53,276
2017-02-28 $141.59 $141.84 $141.34 $141.57 $32.08 88,172
2017-02-27 $141.68 $141.90 $141.51 $141.90 $32.15 53,700
2017-02-24 $140.86 $141.84 $140.86 $141.84 $32.14 80,028
2017-02-23 $141.16 $141.31 $140.72 $141.21 $32.00 82,812
2017-02-22 $140.71 $140.98 $140.60 $140.89 $31.93 181,252
2017-02-21 $140.57 $141.13 $140.52 $141.11 $31.98 93,708
2017-02-17 $139.53 $140.19 $139.53 $140.19 $31.77 76,016
2017-02-16 $140.00 $140.00 $139.51 $139.96 $31.71 95,628
2017-02-15 $139.01 $139.88 $138.98 $139.77 $31.67 58,408
2017-02-14 $138.53 $139.07 $138.21 $139.07 $31.51 48,512
2017-02-13 $138.10 $138.62 $138.10 $138.54 $31.39 54,244
2017-02-10 $137.28 $137.83 $137.28 $137.61 $31.18 43,728
2017-02-09 $136.65 $137.33 $136.65 $137.10 $31.07 154,208
2017-02-08 $136.27 $136.63 $136.22 $136.62 $30.96 42,300
2017-02-07 $136.38 $136.57 $136.26 $136.41 $30.91 47,468
2017-02-06 $136.20 $136.33 $135.95 $136.14 $30.85 121,468
2017-02-03 $136.17 $136.45 $136.04 $136.42 $30.91 56,796
2017-02-02 $135.48 $135.61 $135.21 $135.58 $30.72 52,460
2017-02-01 $135.74 $135.93 $135.33 $135.77 $30.77 53,784
2017-01-31 $134.95 $135.12 $134.60 $135.12 $30.62 94,580
2017-01-30 $135.53 $135.53 $134.76 $135.17 $30.63 72,116
2017-01-27 $135.96 $136.14 $135.86 $135.93 $30.80 61,956
2017-01-26 $135.89 $136.04 $135.63 $135.80 $30.77 65,404
2017-01-25 $135.41 $135.89 $135.39 $135.83 $30.78 78,656
2017-01-24 $134.32 $135.01 $134.09 $134.79 $30.54 62,240
2017-01-23 $134.82 $134.82 $133.89 $134.20 $30.41 95,992
2017-01-20 $135.04 $135.38 $134.71 $135.00 $30.59 75,824
2017-01-19 $135.00 $135.13 $134.54 $134.71 $30.53 71,264
2017-01-18 $134.89 $135.01 $134.68 $134.97 $30.58 86,724
2017-01-17 $134.21 $134.88 $134.12 $134.71 $30.53 205,176
2017-01-13 $134.53 $134.68 $134.35 $134.66 $30.51 154,628
2017-01-12 $134.45 $134.52 $133.53 $134.43 $30.46 72,600
2017-01-11 $134.30 $134.78 $134.04 $134.78 $30.54 53,268
2017-01-10 $134.78 $134.99 $134.34 $134.51 $30.48 56,044
2017-01-09 $134.61 $134.96 $134.59 $134.65 $30.51 42,912
2017-01-06 $134.12 $134.99 $133.99 $134.76 $30.54 82,844
2017-01-05 $133.92 $134.01 $133.52 $133.95 $30.35 94,476
2017-01-04 $133.49 $133.93 $133.49 $133.82 $30.32 135,028
2017-01-03 $133.43 $133.54 $132.67 $133.30 $30.21 131,656
2016-12-30 $133.68 $133.68 $132.40 $132.67 $30.06 67,048
2016-12-29 $133.33 $133.57 $133.18 $133.35 $30.22 62,156
2016-12-28 $134.35 $134.35 $133.21 $133.25 $30.19 51,052
2016-12-27 $134.01 $134.40 $134.01 $134.10 $30.39 36,748
2016-12-23 $133.59 $133.81 $133.57 $133.81 $30.32 34,740
2016-12-22 $133.70 $133.76 $133.47 $133.76 $30.31 78,748
2016-12-21 $133.98 $134.19 $133.74 $133.81 $30.32 123,420
2016-12-20 $134.85 $134.93 $134.58 $134.88 $30.37 61,928
2016-12-19 $134.31 $134.97 $134.31 $134.75 $30.34 95,508
2016-12-16 $134.61 $134.61 $134.00 $134.30 $30.24 42,484
2016-12-15 $133.99 $134.80 $133.99 $134.36 $30.25 49,944
2016-12-14 $134.50 $134.88 $133.64 $133.72 $30.11 54,072
2016-12-13 $134.32 $135.19 $134.24 $134.71 $30.33 98,228
2016-12-12 $133.44 $133.91 $133.44 $133.78 $30.12 73,624
2016-12-09 $132.57 $133.69 $132.57 $133.49 $30.06 62,380
2016-12-08 $132.50 $132.97 $132.28 $132.42 $29.82 52,124
2016-12-07 $130.85 $132.54 $130.73 $132.54 $29.84 37,908
2016-12-06 $130.61 $131.02 $130.51 $131.02 $29.50 64,136
2016-12-05 $130.36 $130.78 $130.31 $130.47 $29.38 33,476
2016-12-02 $129.84 $130.27 $129.84 $130.14 $29.30 59,568
2016-12-01 $130.56 $130.56 $129.61 $129.83 $29.23 73,112
2016-11-30 $131.37 $131.37 $130.46 $130.46 $29.38 83,044
2016-11-29 $130.46 $131.31 $130.31 $130.92 $29.48 80,384
2016-11-28 $131.03 $131.12 $130.65 $130.65 $29.42 26,700
2016-11-25 $130.82 $131.12 $130.82 $131.10 $29.52 30,736
2016-11-23 $130.17 $130.69 $130.16 $130.69 $29.43 45,952
2016-11-22 $130.86 $130.93 $130.24 $130.81 $29.45 71,576
2016-11-21 $130.26 $130.69 $130.17 $130.69 $29.43 113,576
2016-11-18 $130.23 $130.23 $129.69 $129.87 $29.24 48,440
2016-11-17 $129.66 $130.21 $129.62 $130.17 $29.31 36,916
2016-11-16 $128.87 $129.54 $128.87 $129.54 $29.17 30,488
2016-11-15 $128.59 $129.27 $128.42 $129.25 $29.10 53,196
2016-11-14 $128.80 $128.80 $127.86 $128.34 $28.90 61,300
2016-11-11 $128.29 $128.72 $128.03 $128.61 $28.96 55,120
2016-11-10 $129.43 $129.56 $128.02 $128.83 $29.01 75,444
2016-11-09 $127.19 $129.23 $126.90 $128.84 $29.01 129,436
2016-11-08 $127.37 $128.28 $127.07 $127.94 $28.81 35,116
2016-11-07 $126.17 $127.46 $126.17 $127.41 $28.69 49,620
2016-11-04 $124.64 $125.37 $124.43 $124.63 $28.06 42,284
2016-11-03 $125.51 $125.54 $124.75 $124.76 $28.09 43,220
2016-11-02 $125.65 $125.94 $125.36 $125.38 $28.23 69,504
2016-11-01 $126.98 $126.99 $125.10 $125.79 $28.32 83,440
2016-10-31 $127.15 $127.18 $126.75 $126.75 $28.54 41,176
2016-10-28 $127.13 $127.69 $126.38 $126.84 $28.56 59,384
2016-10-27 $128.19 $128.19 $127.32 $127.33 $28.67 52,432
2016-10-26 $127.41 $127.97 $127.24 $127.84 $28.79 38,520
2016-10-25 $128.15 $128.22 $127.88 $128.05 $28.83 41,684
2016-10-24 $128.13 $128.32 $128.03 $128.18 $28.86 24,108
2016-10-21 $127.28 $127.66 $127.06 $127.54 $28.72 41,440
2016-10-20 $127.08 $127.41 $126.84 $127.29 $28.66 31,780
2016-10-19 $127.57 $127.66 $127.13 $127.47 $28.70 57,812
2016-10-18 $127.89 $127.89 $127.41 $127.46 $28.70 39,896
2016-10-17 $127.17 $127.33 $126.88 $126.88 $28.57 30,824
2016-10-14 $127.72 $128.04 $127.19 $127.42 $28.69 45,040
2016-10-13 $126.40 $127.21 $126.10 $127.03 $28.60 35,984
2016-10-12 $127.17 $127.57 $126.96 $127.32 $28.67 41,460
2016-10-11 $128.38 $128.38 $126.45 $127.07 $28.61 44,328
2016-10-10 $128.40 $128.91 $128.40 $128.73 $28.99 23,624
2016-10-07 $127.82 $128.05 $127.47 $127.91 $28.80 36,504
2016-10-06 $127.83 $128.26 $127.61 $128.18 $28.86 43,068
2016-10-05 $127.80 $128.16 $127.80 $128.03 $28.83 51,812
2016-10-04 $128.12 $128.22 $127.09 $127.46 $28.70 56,132
2016-10-03 $127.87 $128.05 $127.56 $127.96 $28.81 53,700
2016-09-30 $127.91 $128.59 $127.85 $128.24 $28.88 67,520
2016-09-29 $128.44 $128.54 $127.24 $127.39 $28.68 69,964
2016-09-28 $128.21 $128.64 $127.76 $128.64 $28.97 39,760
2016-09-27 $126.98 $128.06 $126.98 $127.96 $28.81 25,856
2016-09-26 $127.52 $127.57 $127.14 $127.14 $28.63 35,124
2016-09-23 $129.48 $129.48 $128.70 $128.70 $28.83 72,584
2016-09-22 $129.60 $129.99 $129.43 $129.64 $29.04 72,844
2016-09-21 $128.05 $128.97 $127.68 $128.97 $28.89 46,864
2016-09-20 $127.71 $127.92 $127.61 $127.62 $28.58 37,588
2016-09-19 $128.10 $128.21 $127.49 $127.71 $28.60 53,144
2016-09-16 $127.86 $128.05 $127.25 $127.77 $28.62 30,372
2016-09-15 $126.64 $128.29 $126.64 $128.08 $28.69 39,896
2016-09-14 $126.28 $127.03 $126.26 $126.61 $28.36 201,740
2016-09-13 $127.05 $127.05 $125.86 $126.34 $28.30 43,492
2016-09-12 $125.18 $127.81 $125.13 $127.59 $28.58 51,312
2016-09-09 $127.93 $127.93 $125.98 $126.04 $28.23 54,864
2016-09-08 $129.00 $129.00 $128.52 $128.83 $28.86 30,188
2016-09-07 $129.18 $129.25 $128.73 $129.14 $28.93 138,036
2016-09-06 $129.16 $129.31 $128.95 $129.31 $28.96 19,620
2016-09-02 $128.97 $129.30 $128.88 $129.04 $28.90 28,968
2016-09-01 $128.40 $128.46 $127.79 $128.41 $28.76 19,144
2016-08-31 $128.54 $128.70 $127.93 $128.39 $28.76 40,392
2016-08-30 $129.18 $129.18 $128.49 $128.86 $28.86 42,232
2016-08-29 $128.63 $129.22 $128.63 $129.00 $28.89 28,004
2016-08-26 $128.67 $129.48 $127.93 $128.42 $28.76 56,396
2016-08-25 $128.62 $128.84 $128.38 $128.52 $28.79 19,288
2016-08-24 $129.47 $129.47 $128.67 $128.69 $28.82 25,084
2016-08-23 $129.68 $129.92 $129.43 $129.52 $29.01 33,680
2016-08-22 $129.22 $129.45 $129.02 $129.28 $28.96 55,540
2016-08-19 $129.13 $129.58 $129.01 $129.58 $29.02 36,756
2016-08-18 $129.34 $129.60 $129.17 $129.34 $28.97 51,876
2016-08-17 $129.08 $129.40 $128.61 $129.40 $28.98 43,764
2016-08-16 $129.35 $129.51 $129.12 $129.18 $28.93 45,280
2016-08-15 $129.29 $129.89 $129.29 $129.67 $29.04 80,568
2016-08-12 $129.15 $129.16 $128.83 $129.15 $28.93 68,228
2016-08-11 $129.06 $129.48 $128.92 $129.35 $28.97 54,064
2016-08-10 $129.07 $129.20 $128.60 $128.73 $28.83 39,664
2016-08-09 $129.01 $129.33 $128.96 $129.08 $28.91 39,224
2016-08-08 $128.80 $128.93 $128.69 $128.77 $28.84 66,724
2016-08-05 $128.00 $128.75 $128.00 $128.71 $28.83 22,340
2016-08-04 $127.42 $127.68 $127.29 $127.63 $28.59 45,032
2016-08-03 $126.88 $127.29 $126.88 $127.24 $28.50 28,156
2016-08-02 $127.70 $127.70 $126.72 $127.19 $28.49 33,292
2016-08-01 $127.61 $128.11 $127.45 $127.77 $28.62 23,740
2016-07-29 $127.55 $127.94 $127.55 $127.73 $28.61 19,860
2016-07-28 $127.16 $127.61 $126.76 $127.58 $28.58 26,396
2016-07-27 $127.68 $127.86 $126.90 $127.22 $28.50 106,524
2016-07-26 $127.01 $127.15 $126.61 $126.85 $28.41 19,140
2016-07-25 $127.22 $127.22 $126.50 $126.82 $28.41 21,588
2016-07-22 $126.74 $127.34 $126.45 $127.16 $28.48 29,460
2016-07-21 $127.11 $127.38 $126.56 $126.67 $28.37 18,556
2016-07-20 $127.23 $127.54 $127.08 $127.52 $28.56 34,252
2016-07-19 $126.44 $126.64 $126.30 $126.59 $28.35 14,588
2016-07-18 $126.36 $126.79 $126.36 $126.64 $28.37 22,356
2016-07-15 $126.67 $126.67 $126.00 $126.29 $28.29 37,740
2016-07-14 $126.29 $126.67 $126.16 $126.45 $28.32 34,220
2016-07-13 $125.75 $125.86 $125.48 $125.72 $28.16 32,852
2016-07-12 $125.33 $125.69 $125.33 $125.56 $28.12 54,560
2016-07-11 $124.76 $125.25 $124.75 $124.75 $27.94 100,108
2016-07-08 $123.57 $124.47 $123.57 $124.38 $27.86 67,404
2016-07-07 $122.89 $123.41 $122.34 $122.81 $27.51 43,800
2016-07-06 $121.65 $122.81 $121.48 $122.71 $27.49 183,964
2016-07-05 $122.41 $122.41 $121.83 $122.11 $27.35 86,348
2016-07-01 $122.63 $123.10 $122.63 $122.90 $27.53 40,988
2016-06-30 $120.97 $122.76 $120.97 $122.76 $27.50 57,800
2016-06-29 $120.10 $121.03 $119.90 $120.91 $27.08 43,524
2016-06-28 $117.94 $118.87 $117.66 $118.87 $26.63 46,660
2016-06-27 $117.97 $117.97 $116.19 $116.71 $26.14 93,584
2016-06-24 $120.08 $120.54 $117.98 $119.13 $26.68 93,928
2016-06-23 $122.26 $122.57 $122.02 $122.31 $27.40 22,376
2016-06-22 $121.40 $121.90 $121.23 $121.26 $27.16 18,672
2016-06-21 $121.16 $121.59 $121.00 $121.41 $27.19 40,940
2016-06-20 $122.00 $122.39 $121.46 $121.46 $27.08 31,356
2016-06-17 $121.21 $121.21 $120.56 $120.97 $26.97 30,476
2016-06-16 $120.00 $121.06 $119.41 $121.06 $26.99 26,888
2016-06-15 $121.16 $121.25 $120.51 $120.51 $26.87 30,772
2016-06-14 $120.95 $121.19 $120.34 $120.74 $26.92 29,900
2016-06-13 $121.56 $122.19 $121.04 $121.04 $26.99 30,072
2016-06-10 $122.21 $122.55 $121.96 $122.23 $27.25 20,940
2016-06-09 $122.85 $123.25 $122.78 $123.16 $27.46 56,560
2016-06-08 $122.99 $123.47 $122.99 $123.40 $27.51 27,776
2016-06-07 $123.11 $123.55 $122.96 $123.02 $27.43 48,756
2016-06-06 $122.24 $123.04 $122.24 $122.94 $27.41 33,976
2016-06-03 $122.18 $122.33 $121.28 $122.17 $27.24 51,336
2016-06-02 $122.00 $122.55 $121.72 $122.55 $27.32 28,996
2016-06-01 $121.48 $122.24 $121.46 $122.23 $27.25 37,168
2016-05-31 $122.30 $122.30 $121.42 $122.01 $27.20 27,636
2016-05-27 $121.75 $122.10 $121.71 $122.10 $27.22 56,252
2016-05-26 $122.00 $122.00 $121.54 $121.69 $27.13 25,276
2016-05-25 $121.70 $122.28 $121.70 $121.85 $27.17 39,852
2016-05-24 $120.24 $121.35 $120.24 $121.29 $27.04 33,308
2016-05-23 $119.55 $119.86 $119.55 $119.57 $26.66 40,396
2016-05-20 $120.06 $120.08 $119.55 $119.82 $26.71 26,868
2016-05-19 $119.32 $119.32 $118.38 $119.13 $26.56 30,372
2016-05-18 $119.34 $120.56 $119.31 $119.70 $26.69 38,740
2016-05-17 $120.51 $120.59 $119.40 $119.67 $26.68 48,424
2016-05-16 $119.70 $121.03 $119.70 $120.61 $26.89 74,160
2016-05-13 $120.63 $120.68 $119.50 $119.70 $26.69 54,512
2016-05-12 $121.38 $121.38 $120.15 $120.68 $26.91 46,844
2016-05-11 $121.48 $121.53 $120.83 $120.86 $26.95 23,872
2016-05-10 $120.49 $121.62 $120.49 $121.59 $27.11 29,812
2016-05-09 $119.96 $120.41 $119.96 $120.19 $26.80 14,056
2016-05-06 $119.30 $120.16 $119.29 $120.16 $26.79 40,136
2016-05-05 $119.99 $120.27 $119.52 $119.73 $26.69 34,244
2016-05-04 $119.68 $119.95 $119.43 $119.76 $26.70 39,224
2016-05-03 $120.65 $120.86 $119.81 $120.52 $26.87 40,024
2016-05-02 $120.99 $121.66 $120.66 $121.66 $27.13 30,196
2016-04-29 $120.90 $121.02 $119.97 $120.54 $26.88 56,004
2016-04-28 $122.06 $122.94 $121.37 $121.50 $27.09 36,008
2016-04-27 $122.47 $122.98 $122.14 $122.66 $27.35 25,628
2016-04-26 $122.20 $122.48 $121.86 $122.14 $27.23 39,504
2016-04-25 $121.66 $122.06 $121.32 $122.06 $27.21 25,160
2016-04-22 $121.79 $122.18 $121.60 $122.05 $27.21 38,212
2016-04-21 $123.06 $123.06 $122.21 $122.40 $27.29 27,044
2016-04-20 $122.93 $123.48 $122.65 $122.97 $27.42 15,424
2016-04-19 $122.28 $123.03 $122.28 $122.62 $27.34 100,804
2016-04-18 $120.74 $122.05 $120.74 $122.01 $27.20 37,812
2016-04-15 $121.53 $121.53 $121.00 $121.18 $27.02 23,908
2016-04-14 $121.20 $121.71 $121.11 $121.37 $27.06 42,608
2016-04-13 $120.60 $121.26 $120.60 $121.26 $27.04 60,512
2016-04-12 $119.01 $120.20 $118.74 $120.11 $26.78 31,488
2016-04-11 $119.41 $119.70 $118.90 $118.93 $26.52 104,620
2016-04-08 $119.30 $119.67 $118.69 $118.84 $26.50 53,464
2016-04-07 $118.99 $119.34 $117.92 $118.42 $26.40 54,324
2016-04-06 $118.62 $119.81 $118.37 $119.81 $26.71 52,012
2016-04-05 $118.77 $119.17 $118.51 $118.64 $26.45 42,324
2016-04-04 $119.83 $119.98 $119.49 $119.56 $26.66 429,940
2016-04-01 $118.44 $119.91 $118.41 $119.83 $26.72 36,228
2016-03-31 $119.31 $119.57 $118.92 $119.09 $26.55 64,192
2016-03-30 $119.37 $119.81 $119.19 $119.37 $26.61 94,500
2016-03-29 $117.60 $118.82 $117.33 $118.73 $26.47 50,340
2016-03-28 $117.96 $118.04 $117.63 $117.63 $26.23 43,868
2016-03-24 $117.34 $117.79 $117.21 $117.79 $26.26 46,640
2016-03-23 $118.57 $118.68 $117.97 $118.14 $26.34 32,604
2016-03-22 $118.86 $119.68 $118.78 $119.43 $26.51 68,868
2016-03-21 $119.02 $119.63 $119.02 $119.46 $26.52 30,644
2016-03-18 $119.24 $119.54 $119.10 $119.35 $26.49 46,868
2016-03-17 $118.11 $118.86 $117.69 $118.66 $26.34 20,788
2016-03-16 $117.20 $118.35 $117.18 $118.20 $26.24 45,568
2016-03-15 $116.94 $117.37 $116.85 $117.37 $26.05 31,724
2016-03-14 $117.59 $118.14 $117.51 $117.74 $26.13 34,892
2016-03-11 $116.94 $118.06 $116.94 $118.03 $26.20 282,108
2016-03-10 $116.50 $116.91 $114.87 $115.92 $25.73 36,512
2016-03-09 $115.88 $116.17 $115.82 $116.17 $25.78 68,220
2016-03-08 $115.65 $116.07 $115.17 $115.17 $25.56 38,352
2016-03-07 $115.87 $116.65 $115.71 $116.39 $25.83 57,092
2016-03-04 $115.85 $116.76 $115.70 $116.35 $25.82 47,920
2016-03-03 $115.60 $116.04 $115.18 $116.04 $25.76 81,968
2016-03-02 $115.39 $115.72 $115.14 $115.72 $25.68 25,600
2016-03-01 $113.71 $115.53 $113.40 $115.53 $25.64 62,036
2016-02-29 $113.69 $114.43 $113.07 $113.07 $25.10 23,524
2016-02-26 $114.72 $114.72 $113.66 $113.66 $25.23 99,156
2016-02-25 $112.90 $113.78 $112.74 $113.78 $25.25 56,684
2016-02-24 $111.14 $112.60 $110.62 $112.55 $24.98 24,260
2016-02-23 $113.17 $113.17 $112.11 $112.31 $24.93 43,848
2016-02-22 $113.12 $113.57 $112.92 $113.54 $25.20 47,328
2016-02-19 $111.68 $112.14 $111.59 $111.97 $24.85 54,692
2016-02-18 $112.42 $112.64 $111.94 $112.06 $24.87 149,800
2016-02-17 $111.30 $112.50 $111.30 $112.11 $24.88 39,576
2016-02-16 $109.98 $110.65 $109.35 $110.65 $24.56 51,604
2016-02-12 $107.51 $108.69 $107.13 $108.69 $24.12 90,620
2016-02-11 $106.37 $107.10 $105.60 $106.77 $23.70 77,184
2016-02-10 $108.96 $109.91 $108.23 $108.29 $24.04 56,212
2016-02-09 $107.05 $108.97 $107.05 $108.31 $24.04 56,816
2016-02-08 $108.23 $108.32 $106.92 $108.19 $24.01 91,184
2016-02-05 $111.29 $111.29 $108.99 $109.41 $24.28 69,208
2016-02-04 $110.86 $112.00 $110.81 $111.58 $24.77 99,980
2016-02-03 $111.17 $111.40 $109.19 $111.20 $24.68 150,236
2016-02-02 $111.86 $111.86 $110.51 $110.70 $24.57 93,288
2016-02-01 $112.01 $113.28 $111.80 $113.05 $25.09 54,224
2016-01-29 $110.72 $112.71 $110.72 $112.56 $24.98 74,188
2016-01-28 $110.75 $110.75 $109.26 $109.93 $24.40 73,068
2016-01-27 $110.60 $111.67 $109.48 $109.97 $24.41 59,900
2016-01-26 $109.58 $110.92 $109.58 $110.92 $24.62 56,020
2016-01-25 $110.28 $110.48 $109.06 $109.08 $24.21 76,972
2016-01-22 $110.29 $110.70 $109.89 $110.59 $24.55 70,528
2016-01-21 $108.76 $109.84 $107.70 $108.66 $24.12 74,584
2016-01-20 $108.02 $109.28 $106.00 $108.57 $24.10 183,660
2016-01-19 $110.86 $110.86 $108.79 $110.07 $24.43 458,980
2016-01-15 $109.09 $110.25 $108.41 $109.52 $24.31 233,240
2016-01-14 $110.81 $112.76 $110.10 $112.08 $24.88 122,700
2016-01-13 $113.82 $113.82 $110.26 $110.39 $24.50 162,380
2016-01-12 $113.37 $113.72 $111.89 $113.31 $25.15 163,224
2016-01-11 $112.91 $113.10 $111.27 $112.54 $24.98 119,552
2016-01-08 $114.29 $114.29 $112.22 $112.40 $24.95 123,140
2016-01-07 $114.43 $114.95 $113.31 $113.33 $25.15 132,052
2016-01-06 $116.09 $117.02 $115.84 $116.55 $25.87 241,860
2016-01-05 $117.56 $117.97 $116.99 $117.86 $26.16 76,544
2016-01-04 $117.43 $117.43 $116.03 $117.31 $26.04 85,976
2015-12-31 $120.07 $120.23 $119.07 $119.07 $26.43 76,268
2015-12-30 $120.98 $121.02 $120.30 $120.39 $26.72 57,508
2015-12-29 $120.89 $121.33 $120.64 $121.06 $26.87 82,080
2015-12-28 $120.33 $120.43 $119.69 $120.43 $26.61 62,388
2015-12-24 $121.01 $121.16 $120.78 $120.81 $26.69 22,892
2015-12-23 $120.67 $121.54 $120.67 $121.54 $26.71 70,644
2015-12-22 $119.51 $120.35 $119.02 $120.09 $26.39 215,068
2015-12-21 $118.71 $118.92 $118.11 $118.92 $26.13 94,464
2015-12-18 $119.82 $119.82 $117.84 $117.84 $25.89 79,180
2015-12-17 $122.35 $122.35 $120.45 $120.45 $26.47 44,272
2015-12-16 $121.17 $122.20 $120.54 $122.01 $26.81 57,852
2015-12-15 $119.88 $120.70 $119.88 $120.38 $26.45 67,860
2015-12-14 $118.46 $119.09 $117.61 $119.03 $26.16 165,476
2015-12-11 $119.14 $119.43 $118.29 $118.42 $26.02 94,748
2015-12-10 $119.96 $121.12 $119.96 $120.44 $26.46 54,444
2015-12-09 $120.50 $121.65 $119.46 $120.07 $26.38 56,888
2015-12-08 $121.07 $121.20 $120.44 $120.79 $26.54 74,660
2015-12-07 $122.21 $122.21 $121.35 $121.80 $26.76 66,488
2015-12-04 $120.02 $122.54 $120.02 $122.29 $26.87 58,628
2015-12-03 $121.81 $121.81 $119.41 $119.70 $26.30 82,436
2015-12-02 $122.36 $122.46 $121.38 $121.38 $26.67 23,556
2015-12-01 $121.95 $122.42 $121.67 $122.36 $26.89 31,564
2015-11-30 $121.97 $121.97 $121.17 $121.17 $26.63 70,396
2015-11-27 $121.53 $121.76 $121.44 $121.68 $26.74 6,724
2015-11-25 $121.78 $121.79 $121.44 $121.47 $26.69 42,284
2015-11-24 $120.92 $121.82 $120.76 $121.74 $26.75 45,980
2015-11-23 $121.79 $122.13 $121.35 $121.64 $26.73 47,060
2015-11-20 $121.92 $122.14 $121.60 $121.77 $26.76 43,876
2015-11-19 $121.48 $121.73 $121.27 $121.34 $26.66 63,992
2015-11-18 $120.24 $121.73 $120.24 $121.73 $26.75 100,676
2015-11-17 $120.18 $120.61 $119.61 $119.86 $26.34 36,140
2015-11-16 $118.28 $120.08 $118.28 $120.05 $26.38 79,280
2015-11-13 $119.10 $119.29 $118.49 $118.50 $26.04 51,800
2015-11-12 $120.23 $120.47 $119.34 $119.37 $26.23 71,548
2015-11-11 $121.60 $121.67 $120.93 $120.93 $26.57 45,276
2015-11-10 $121.19 $121.52 $120.99 $121.44 $26.68 63,408
2015-11-09 $122.13 $122.13 $120.76 $121.39 $26.67 53,320
2015-11-06 $122.43 $122.63 $121.69 $122.51 $26.92 66,604
2015-11-05 $122.52 $122.64 $121.93 $122.55 $26.93 48,212
2015-11-04 $122.97 $122.97 $122.20 $122.49 $26.92 216,240
2015-11-03 $122.35 $123.02 $122.27 $122.74 $26.97 77,912
2015-11-02 $121.51 $122.61 $121.51 $122.60 $26.94 75,304
2015-10-30 $121.97 $122.12 $121.50 $121.50 $26.70 156,940
2015-10-29 $121.65 $122.11 $121.58 $122.05 $26.82 52,084
2015-10-28 $121.08 $121.93 $120.36 $121.93 $26.79 46,092
2015-10-27 $120.69 $121.05 $120.69 $121.03 $26.59 46,060
2015-10-26 $120.84 $121.25 $120.73 $121.09 $26.61 65,504
2015-10-23 $120.71 $121.24 $120.44 $121.00 $26.59 68,316
2015-10-22 $117.87 $119.32 $117.79 $119.11 $26.17 52,920
2015-10-21 $118.19 $118.19 $117.18 $117.18 $25.75 19,408
2015-10-20 $117.82 $118.18 $117.82 $118.06 $25.94 27,844
2015-10-19 $117.48 $117.92 $117.32 $117.92 $25.91 29,652
2015-10-16 $117.61 $117.88 $117.23 $117.86 $25.90 33,152
2015-10-15 $116.37 $117.30 $116.15 $117.30 $25.77 19,908
2015-10-14 $116.46 $116.79 $115.57 $115.77 $25.44 52,164
2015-10-13 $116.47 $117.13 $116.34 $116.41 $25.58 31,016
2015-10-12 $116.93 $117.11 $116.74 $117.08 $25.73 23,672
2015-10-09 $116.89 $117.16 $116.57 $116.96 $25.70 48,160
2015-10-08 $115.62 $116.75 $115.42 $116.69 $25.64 114,548
2015-10-07 $115.35 $115.76 $114.86 $115.76 $25.44 53,100
2015-10-06 $115.49 $115.62 $114.70 $114.91 $25.25 68,540
2015-10-05 $114.30 $115.52 $114.30 $115.52 $25.38 37,172
2015-10-02 $110.85 $113.52 $110.31 $113.52 $24.94 55,652
2015-10-01 $112.16 $112.16 $110.83 $112.11 $24.63 74,368
2015-09-30 $111.59 $111.94 $110.95 $111.89 $24.59 39,424
2015-09-29 $110.00 $110.81 $109.59 $110.30 $24.24 61,168
2015-09-28 $111.54 $111.64 $109.65 $109.91 $24.15 164,068
2015-09-25 $113.42 $113.55 $111.85 $112.23 $24.66 83,264
2015-09-24 $112.10 $113.16 $111.95 $113.05 $24.71 63,364
2015-09-23 $114.09 $114.09 $113.26 $113.75 $24.86 37,232
2015-09-22 $113.94 $114.12 $113.36 $114.02 $24.92 25,092
2015-09-21 $115.42 $115.99 $114.64 $115.36 $25.21 48,632
2015-09-18 $114.99 $115.96 $114.61 $114.79 $25.09 94,780
2015-09-17 $116.64 $118.00 $116.35 $116.73 $25.51 45,248
2015-09-16 $116.25 $116.93 $116.05 $116.93 $25.56 85,788
2015-09-15 $114.83 $116.29 $114.72 $116.13 $25.38 81,684
2015-09-14 $115.05 $115.05 $114.16 $114.32 $24.99 29,808
2015-09-11 $114.03 $114.74 $113.86 $114.74 $25.08 24,480
2015-09-10 $113.67 $115.14 $113.66 $114.16 $24.95 42,964
2015-09-09 $116.62 $116.62 $113.77 $113.96 $24.91 36,556
2015-09-08 $114.69 $115.55 $114.26 $115.55 $25.25 31,012
2015-09-04 $112.93 $113.38 $112.24 $112.77 $24.65 86,076
2015-09-03 $114.82 $115.63 $114.26 $114.57 $25.04 49,876
2015-09-02 $113.30 $114.31 $112.81 $114.31 $24.98 72,492
2015-09-01 $113.25 $113.69 $111.80 $112.18 $24.52 89,120
2015-08-31 $115.99 $116.24 $115.25 $115.38 $25.22 65,528
2015-08-28 $116.14 $116.72 $115.75 $116.40 $25.44 85,716
2015-08-27 $115.80 $116.61 $114.27 $116.54 $25.47 105,324
2015-08-26 $111.10 $114.12 $110.75 $114.05 $24.93 148,716
2015-08-25 $112.48 $115.00 $109.97 $110.00 $24.04 118,776
2015-08-24 $112.69 $114.92 $62.55 $111.37 $24.34 810,464
2015-08-21 $118.62 $119.04 $116.11 $116.12 $25.38 204,784
2015-08-20 $121.22 $121.22 $119.81 $119.81 $26.18 81,408
2015-08-19 $122.81 $123.10 $121.84 $122.19 $26.70 99,884

iShares Morningstar U.S. Equity ETF (ILCB) News Headlines

Recent iShares Morningstar U.S. Equity ETF (ILCB) News
Similar Companies to iShares Morningstar U.S. Equity ETF (ILCB) 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.