iShares Morningstar Mid-Cap ETF (IMCB) Exchange: NYSE ARCA

Data as of March 29, 2024

$70.49 ($-0.09) -0.13%

iShares Morningstar Mid-Cap ETF - Daily Information
Click for more stock information on iShares Morningstar Mid-Cap ETF.
Daily Information Data
Date March 29, 2024
Open $70.35
Previous Close $70.49
High $70.68
Low $70.35
Adjusted Open $70.35
Previous Adjusted Close $70.49
Adjusted High $70.68
Adjusted Low $70.35

About iShares Morningstar Mid-Cap ETF (IMCB)

The Fund seeks to track the investment results of the Morningstar® US Mid Core IndexSM (the “Underlying Index”), which measures the performance of stocks issued by mid-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 “mid-capitalization” stocks as those stocks that generally fall between the 70th and 90th percentile 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 average historical and forecasted earnings, sales, equity and cash flow growth would be 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 real estate 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 Mid-Cap ETF (IMCB)

Date Open High Low Close Adj.Close Volume
2024-03-15 $70.35 $70.68 $70.35 $70.49 $70.49 13,619
2024-03-14 $71.33 $71.33 $70.32 $70.58 $70.58 16,773
2024-03-13 $71.40 $71.66 $71.27 $71.42 $71.42 45,173
2024-03-12 $71.28 $71.47 $70.89 $71.42 $71.42 35,469
2024-03-11 $71.17 $71.19 $70.77 $71.14 $71.14 10,321
2024-03-08 $71.62 $71.75 $71.04 $71.17 $71.17 30,948
2024-03-07 $71.10 $71.43 $71.10 $71.40 $71.40 31,556
2024-03-06 $70.69 $70.95 $70.55 $70.69 $70.69 25,061
2024-03-05 $70.50 $70.68 $69.92 $70.17 $70.17 12,998
2024-03-04 $70.57 $70.91 $70.41 $70.71 $70.71 27,950
2024-03-01 $70.07 $70.39 $69.86 $70.39 $70.39 9,782
2024-02-29 $69.85 $70.01 $69.65 $70.01 $70.01 55,536
2024-02-28 $69.15 $69.62 $69.14 $69.43 $69.43 15,907
2024-02-27 $69.28 $69.36 $69.17 $69.34 $69.34 25,447
2024-02-26 $69.30 $69.42 $68.98 $69.02 $69.02 20,446
2024-02-23 $69.21 $69.39 $69.16 $69.24 $69.24 11,635
2024-02-22 $68.65 $69.12 $68.61 $68.98 $68.98 15,526
2024-02-21 $67.81 $68.16 $67.75 $68.11 $68.11 19,558
2024-02-20 $68.04 $68.09 $67.88 $68.00 $68.00 15,031
2024-02-16 $68.46 $68.82 $68.35 $68.35 $68.35 7,556
2024-02-15 $68.18 $68.78 $68.18 $68.77 $68.77 15,610
2024-02-14 $67.54 $67.92 $67.45 $67.86 $67.86 15,254
2024-02-13 $67.23 $67.23 $66.54 $67.03 $67.03 16,203
2024-02-12 $67.94 $68.43 $67.94 $68.19 $68.19 19,515
2024-02-09 $67.75 $67.93 $67.52 $67.84 $67.84 12,811
2024-02-08 $67.40 $67.71 $67.31 $67.71 $67.71 12,164
2024-02-07 $67.38 $67.58 $67.08 $67.39 $67.39 26,539
2024-02-06 $66.65 $67.05 $66.65 $66.99 $66.99 19,321
2024-02-05 $66.91 $66.91 $66.32 $66.57 $66.57 15,782
2024-02-02 $66.74 $67.45 $66.45 $67.23 $67.23 29,210
2024-02-01 $66.45 $67.12 $66.02 $67.12 $67.12 29,046
2024-01-31 $67.00 $67.18 $66.31 $66.33 $66.33 14,748
2024-01-30 $66.94 $67.30 $66.94 $67.20 $67.20 48,973
2024-01-29 $66.58 $67.13 $66.56 $67.09 $67.09 16,949
2024-01-26 $66.66 $66.80 $66.47 $66.51 $66.51 18,330
2024-01-25 $66.66 $66.66 $66.25 $66.53 $66.53 14,186
2024-01-24 $66.93 $66.93 $65.99 $66.01 $66.01 39,092
2024-01-23 $66.69 $66.69 $66.27 $66.49 $66.49 28,625
2024-01-22 $66.24 $66.76 $66.24 $66.52 $66.52 17,620
2024-01-19 $65.74 $66.07 $65.40 $66.02 $66.02 14,452
2024-01-18 $65.42 $65.53 $64.93 $65.49 $65.49 21,665
2024-01-17 $65.09 $65.41 $64.87 $65.15 $65.15 12,473
2024-01-16 $65.81 $65.86 $65.50 $65.72 $65.72 32,419
2024-01-12 $66.59 $66.59 $66.05 $66.19 $66.19 12,947
2024-01-11 $66.48 $66.48 $65.74 $66.31 $66.31 13,606
2024-01-10 $66.36 $66.61 $66.21 $66.51 $66.51 13,639
2024-01-09 $66.27 $66.56 $66.23 $66.36 $66.36 11,029
2024-01-08 $65.76 $66.64 $65.71 $66.64 $66.64 12,499
2024-01-05 $65.38 $66.16 $65.30 $65.81 $65.81 50,482
2024-01-04 $65.57 $66.07 $65.57 $65.64 $65.64 26,855
2024-01-03 $66.29 $66.29 $65.73 $65.73 $65.73 6,485
2024-01-02 $66.73 $67.07 $66.55 $66.81 $66.81 15,118
2023-12-29 $67.31 $67.51 $66.93 $67.13 $67.13 14,648
2023-12-28 $67.37 $67.47 $67.27 $67.47 $67.47 60,190
2023-12-27 $67.40 $67.40 $67.08 $67.34 $67.34 12,534
2023-12-26 $66.79 $67.31 $66.79 $67.23 $67.23 7,130
2023-12-22 $66.60 $67.01 $66.55 $66.77 $66.77 31,135
2023-12-21 $66.16 $66.51 $65.91 $66.51 $66.51 17,329
2023-12-20 $66.51 $66.89 $65.69 $65.69 $65.69 21,327
2023-12-19 $66.67 $67.13 $66.67 $67.13 $66.81 14,732
2023-12-18 $66.58 $66.67 $66.40 $66.55 $66.23 15,278
2023-12-15 $66.90 $66.90 $66.32 $66.50 $66.50 14,269
2023-12-14 $66.61 $67.16 $66.61 $66.91 $66.91 17,758
2023-12-13 $64.61 $65.91 $64.41 $65.87 $65.87 20,161
2023-12-12 $64.43 $64.62 $64.07 $64.51 $64.51 17,976
2023-12-11 $64.11 $64.37 $64.05 $64.34 $64.34 13,374
2023-12-08 $63.44 $63.87 $63.44 $63.79 $63.79 14,364
2023-12-07 $63.51 $63.57 $63.28 $63.52 $63.52 57,442
2023-12-06 $63.61 $63.91 $63.18 $63.24 $63.24 12,731
2023-12-05 $63.59 $63.59 $63.12 $63.24 $63.24 91,944
2023-12-04 $63.53 $63.86 $63.53 $63.85 $63.85 14,575
2023-12-01 $62.61 $63.83 $62.61 $63.83 $63.83 8,463
2023-11-30 $62.40 $62.76 $62.31 $62.76 $62.76 9,235
2023-11-29 $62.24 $62.70 $62.21 $62.25 $62.25 9,678
2023-11-28 $61.85 $62.26 $61.85 $61.94 $61.94 14,079
2023-11-27 $61.97 $62.11 $61.97 $62.04 $62.04 10,779
2023-11-24 $61.89 $62.14 $61.89 $62.14 $62.14 5,443
2023-11-22 $61.75 $62.08 $61.75 $61.88 $61.88 19,728
2023-11-21 $61.68 $61.71 $61.54 $61.60 $61.60 14,531
2023-11-20 $61.23 $61.85 $61.23 $61.72 $61.72 17,309
2023-11-17 $61.45 $61.49 $61.26 $61.45 $61.45 14,551
2023-11-16 $61.22 $61.51 $60.97 $61.04 $61.04 12,747
2023-11-15 $61.48 $61.84 $61.35 $61.35 $61.35 14,318
2023-11-14 $60.28 $61.30 $60.28 $61.15 $61.15 25,485
2023-11-13 $59.04 $59.35 $59.00 $59.20 $59.20 22,347
2023-11-10 $58.81 $59.36 $58.61 $59.34 $59.34 24,080
2023-11-09 $59.32 $59.32 $58.57 $58.60 $58.60 11,735
2023-11-08 $59.15 $59.34 $58.80 $59.05 $59.05 65,789
2023-11-07 $59.03 $59.36 $58.97 $59.15 $59.15 18,202
2023-11-06 $59.52 $59.52 $58.90 $59.13 $59.13 20,159
2023-11-03 $58.98 $59.82 $58.98 $59.56 $59.56 13,027
2023-11-02 $57.71 $58.46 $57.71 $58.43 $58.43 24,770
2023-11-01 $56.85 $57.18 $56.57 $57.15 $57.15 12,122
2023-10-31 $56.44 $56.96 $56.42 $56.89 $56.89 23,554
2023-10-30 $56.46 $56.64 $55.98 $56.42 $56.42 69,709
2023-10-27 $56.87 $56.87 $56.10 $56.23 $56.23 15,465
2023-10-26 $56.76 $57.16 $56.67 $56.75 $56.75 27,363
2023-10-25 $57.38 $57.38 $56.74 $56.76 $56.76 16,593
2023-10-24 $57.52 $57.92 $57.41 $57.70 $57.70 17,281
2023-10-23 $57.32 $57.93 $57.20 $57.31 $57.31 21,110
2023-10-20 $58.41 $58.44 $57.67 $57.67 $57.67 17,372
2023-10-19 $59.15 $59.39 $58.43 $58.46 $58.46 7,781
2023-10-18 $59.97 $59.97 $59.23 $59.23 $59.23 9,882
2023-10-17 $59.67 $60.72 $59.67 $60.40 $60.40 14,566
2023-10-16 $59.53 $60.14 $59.53 $60.07 $60.07 16,300
2023-10-13 $59.69 $59.69 $59.06 $59.26 $59.26 17,637
2023-10-12 $60.02 $60.17 $59.25 $59.60 $59.60 9,237
2023-10-11 $60.38 $60.49 $60.03 $60.49 $60.49 9,056
2023-10-10 $59.82 $60.58 $59.82 $60.21 $60.21 18,057
2023-10-09 $58.99 $59.81 $58.99 $59.68 $59.68 25,171
2023-10-06 $58.17 $59.51 $58.08 $59.23 $59.23 28,082
2023-10-05 $58.50 $58.69 $58.16 $58.55 $58.55 25,647
2023-10-04 $58.29 $58.69 $57.89 $58.68 $58.68 22,672
2023-10-03 $58.70 $58.79 $57.97 $58.23 $58.23 18,163
2023-10-02 $59.77 $59.77 $58.78 $59.00 $59.00 16,317
2023-09-29 $60.23 $60.38 $59.64 $59.73 $59.73 11,734
2023-09-28 $59.36 $60.17 $59.36 $59.90 $59.90 14,713
2023-09-27 $59.57 $59.59 $59.08 $59.39 $59.39 9,856
2023-09-26 $59.74 $59.91 $59.17 $59.24 $59.24 11,586
2023-09-25 $59.94 $60.42 $59.94 $60.41 $60.11 17,284
2023-09-22 $60.51 $60.52 $60.17 $60.20 $59.90 108,413
2023-09-21 $61.16 $61.16 $60.31 $60.31 $60.01 73,190
2023-09-20 $61.91 $62.18 $61.45 $61.45 $61.14 8,016
2023-09-19 $61.81 $61.81 $61.50 $61.68 $61.37 6,449
2023-09-18 $61.80 $62.05 $61.76 $61.85 $61.54 7,701
2023-09-15 $62.40 $62.40 $61.92 $61.96 $61.65 8,885
2023-09-14 $62.22 $62.55 $62.19 $62.49 $62.18 20,325
2023-09-13 $62.29 $62.29 $61.77 $61.88 $61.57 10,217
2023-09-12 $62.28 $62.53 $62.15 $62.23 $61.92 9,551
2023-09-11 $62.58 $62.58 $62.26 $62.33 $62.02 80,562
2023-09-08 $62.29 $62.44 $62.17 $62.20 $61.88 6,693
2023-09-07 $62.29 $62.41 $62.06 $62.33 $62.02 5,455
2023-09-06 $62.63 $62.73 $62.28 $62.55 $62.24 11,079
2023-09-05 $63.36 $63.36 $62.65 $62.65 $62.34 10,273
2023-09-01 $63.48 $63.63 $63.40 $63.53 $63.21 12,667
2023-08-31 $63.28 $63.50 $63.19 $63.19 $62.87 7,460
2023-08-30 $62.95 $63.39 $62.95 $63.29 $62.97 13,674
2023-08-29 $62.27 $63.05 $62.27 $63.05 $62.73 40,892
2023-08-28 $62.14 $62.45 $62.10 $62.25 $61.94 6,848
2023-08-25 $61.58 $61.96 $61.45 $61.81 $61.50 7,990
2023-08-24 $62.09 $62.20 $61.49 $61.52 $61.21 12,597
2023-08-23 $61.67 $62.22 $61.64 $62.13 $61.82 98,163
2023-08-22 $61.85 $61.85 $61.52 $61.56 $61.25 34,566
2023-08-21 $61.86 $61.86 $61.36 $61.75 $61.44 10,317
2023-08-18 $61.05 $61.78 $61.05 $61.69 $61.69 6,371
2023-08-17 $62.48 $62.48 $61.59 $61.61 $61.61 9,410
2023-08-16 $62.72 $62.75 $62.19 $62.19 $62.19 6,417
2023-08-15 $63.27 $63.27 $62.68 $62.71 $62.71 12,917
2023-08-14 $63.33 $63.53 $63.19 $63.51 $63.51 11,232
2023-08-11 $63.20 $63.55 $63.20 $63.44 $63.44 4,766
2023-08-10 $64.08 $64.36 $63.50 $63.57 $63.57 7,755
2023-08-09 $64.00 $64.10 $63.67 $63.69 $63.69 8,808
2023-08-08 $63.66 $63.93 $63.42 $63.93 $63.93 7,222
2023-08-07 $64.02 $64.41 $64.02 $64.38 $64.38 9,338
2023-08-04 $64.22 $64.64 $63.84 $63.88 $63.88 12,351
2023-08-03 $64.31 $64.38 $63.98 $64.29 $64.29 11,194
2023-08-02 $64.62 $64.86 $64.35 $64.51 $64.51 32,957
2023-08-01 $65.28 $65.35 $65.07 $65.31 $65.31 8,962
2023-07-31 $65.48 $65.61 $65.37 $65.55 $65.55 12,237
2023-07-28 $65.38 $65.44 $65.00 $65.20 $65.20 9,953
2023-07-27 $65.56 $65.68 $64.72 $64.80 $64.80 18,283
2023-07-26 $65.07 $65.55 $65.07 $65.43 $65.43 26,106
2023-07-25 $65.07 $65.60 $65.07 $65.43 $65.43 12,968
2023-07-24 $65.14 $65.30 $65.12 $65.21 $65.21 14,410
2023-07-21 $65.21 $65.42 $65.09 $65.20 $65.20 29,211
2023-07-20 $65.26 $65.26 $65.00 $65.11 $65.11 8,770
2023-07-19 $65.48 $65.61 $65.32 $65.51 $65.51 46,277
2023-07-18 $64.87 $65.35 $64.87 $65.32 $65.32 14,378
2023-07-17 $64.59 $65.04 $64.59 $64.92 $64.92 12,972
2023-07-14 $65.10 $65.10 $64.49 $64.53 $64.53 35,136
2023-07-13 $64.92 $65.08 $64.75 $65.06 $65.06 16,323
2023-07-12 $65.00 $65.00 $64.57 $64.59 $64.59 7,877
2023-07-11 $63.64 $64.35 $63.64 $64.30 $64.30 42,564
2023-07-10 $62.84 $63.46 $62.84 $63.46 $63.46 42,190
2023-07-07 $62.56 $63.32 $62.56 $62.80 $62.80 12,102
2023-07-06 $62.63 $62.63 $62.05 $62.54 $62.54 11,584
2023-07-05 $63.02 $63.26 $63.02 $63.16 $63.16 9,630
2023-07-03 $63.14 $63.47 $63.14 $63.46 $63.46 5,051
2023-06-30 $63.16 $63.38 $63.10 $63.29 $63.29 23,339
2023-06-29 $62.27 $62.62 $62.06 $62.62 $62.62 19,887
2023-06-28 $62.07 $62.23 $62.02 $62.17 $62.17 16,033
2023-06-27 $61.37 $62.30 $61.37 $62.24 $62.24 18,045
2023-06-26 $61.06 $61.53 $61.06 $61.36 $61.36 14,813
2023-06-23 $61.00 $61.22 $60.95 $60.99 $60.99 9,064
2023-06-22 $61.55 $61.59 $61.33 $61.50 $61.50 12,519
2023-06-21 $61.67 $61.99 $61.56 $61.79 $61.79 16,772
2023-06-20 $62.17 $62.17 $61.62 $61.93 $61.93 8,934
2023-06-16 $62.65 $62.73 $62.39 $62.40 $62.40 19,060
2023-06-15 $62.05 $62.65 $61.93 $62.56 $62.56 12,332
2023-06-14 $62.26 $62.32 $61.71 $61.88 $61.88 22,900
2023-06-13 $61.68 $62.06 $61.66 $62.02 $62.02 16,138
2023-06-12 $60.85 $61.29 $60.85 $61.27 $61.27 10,470
2023-06-09 $61.13 $61.13 $60.70 $60.86 $60.86 63,660
2023-06-08 $60.88 $61.02 $60.58 $60.96 $60.96 14,605
2023-06-07 $60.89 $61.07 $60.79 $61.02 $61.02 17,400
2023-06-06 $60.03 $60.83 $60.03 $60.81 $60.62 17,002
2023-06-05 $60.33 $60.47 $60.08 $60.25 $60.07 13,605
2023-06-02 $59.65 $60.54 $59.65 $60.49 $60.49 11,856
2023-06-01 $58.56 $59.25 $58.32 $59.02 $59.02 9,218
2023-05-31 $58.71 $58.93 $58.24 $58.61 $58.61 13,910
2023-05-30 $59.37 $59.50 $59.03 $59.08 $59.08 21,347
2023-05-26 $58.66 $59.23 $58.66 $59.18 $59.18 12,794
2023-05-25 $58.53 $58.69 $58.17 $58.52 $58.52 51,426
2023-05-24 $58.94 $58.94 $58.43 $58.53 $58.53 11,523
2023-05-23 $59.55 $59.86 $59.10 $59.18 $59.18 13,872
2023-05-22 $59.60 $60.02 $59.60 $59.86 $59.86 33,899
2023-05-19 $60.06 $60.06 $59.44 $59.58 $59.58 10,473
2023-05-18 $59.30 $59.84 $59.12 $59.84 $59.84 20,844
2023-05-17 $58.75 $59.40 $58.54 $59.27 $59.27 21,925
2023-05-16 $59.04 $59.04 $58.46 $58.46 $58.46 22,143
2023-05-15 $59.07 $59.47 $58.98 $59.47 $59.47 39,031
2023-05-12 $59.09 $59.09 $58.61 $59.01 $59.01 9,952
2023-05-11 $59.12 $59.12 $58.75 $58.97 $58.97 18,615
2023-05-10 $59.55 $59.55 $58.72 $59.28 $59.28 21,443
2023-05-09 $58.95 $59.38 $58.85 $59.22 $59.22 15,707
2023-05-08 $59.50 $59.50 $59.24 $59.35 $59.35 19,974
2023-05-05 $59.03 $59.52 $59.03 $59.44 $59.44 86,476
2023-05-04 $58.70 $58.76 $58.28 $58.45 $58.45 18,270
2023-05-03 $59.19 $59.59 $58.87 $58.87 $58.87 14,485
2023-05-02 $59.79 $59.79 $58.66 $59.10 $59.10 25,357
2023-05-01 $59.95 $60.43 $59.95 $60.15 $60.15 23,996
2023-04-28 $59.39 $60.14 $59.39 $60.13 $60.13 15,418
2023-04-27 $58.79 $59.61 $58.69 $59.58 $59.58 14,227
2023-04-26 $59.01 $59.19 $58.59 $58.69 $58.69 11,039
2023-04-25 $60.08 $60.08 $59.17 $59.18 $59.18 48,918
2023-04-24 $60.39 $60.42 $60.07 $60.37 $60.37 7,472
2023-04-21 $60.48 $60.48 $59.94 $60.28 $60.28 9,266
2023-04-20 $60.22 $60.50 $60.13 $60.27 $60.27 7,960
2023-04-19 $60.23 $60.69 $60.23 $60.56 $60.56 11,573
2023-04-18 $60.78 $60.90 $60.44 $60.67 $60.67 19,640
2023-04-17 $60.03 $60.58 $60.03 $60.58 $60.58 13,979
2023-04-14 $60.34 $60.78 $60.01 $60.17 $60.17 11,639
2023-04-13 $60.28 $60.57 $59.94 $60.48 $60.48 16,388
2023-04-12 $60.73 $60.81 $60.02 $60.02 $60.02 13,087
2023-04-11 $59.94 $60.59 $59.94 $60.32 $60.32 16,285
2023-04-10 $59.26 $59.88 $59.15 $59.88 $59.88 7,907
2023-04-06 $59.41 $59.51 $59.19 $59.44 $59.44 15,681
2023-04-05 $59.47 $59.66 $59.21 $59.42 $59.42 21,830
2023-04-04 $60.58 $60.58 $59.63 $59.78 $59.78 12,017
2023-04-03 $60.51 $60.74 $60.23 $60.54 $60.54 12,585
2023-03-31 $59.73 $60.64 $59.73 $60.64 $60.64 15,761
2023-03-30 $59.74 $59.96 $59.42 $59.61 $59.61 15,105
2023-03-29 $59.01 $59.33 $58.83 $59.28 $59.28 35,816
2023-03-28 $58.08 $58.53 $58.08 $58.39 $58.39 14,740
2023-03-27 $58.37 $58.60 $58.10 $58.30 $58.30 32,456
2023-03-24 $57.15 $57.86 $56.79 $57.84 $57.84 12,133
2023-03-23 $58.11 $58.51 $57.09 $57.52 $57.52 26,256
2023-03-22 $59.18 $59.42 $57.99 $57.99 $57.75 17,801
2023-03-21 $59.18 $59.41 $59.06 $59.33 $59.08 15,327
2023-03-20 $57.87 $58.64 $57.87 $58.38 $58.14 32,395
2023-03-17 $58.10 $58.28 $57.55 $57.70 $57.46 4,947
2023-03-16 $57.66 $58.82 $57.66 $58.75 $58.51 28,686
2023-03-15 $57.85 $58.02 $57.29 $57.94 $57.70 16,134
2023-03-14 $59.24 $59.57 $58.66 $58.97 $58.73 14,296
2023-03-13 $57.97 $58.98 $57.40 $58.14 $57.90 11,542
2023-03-10 $60.21 $60.21 $58.51 $58.74 $58.50 25,655
2023-03-09 $61.88 $62.05 $60.48 $60.48 $60.23 8,895
2023-03-08 $61.94 $62.14 $61.67 $61.96 $61.71 12,644
2023-03-07 $62.87 $62.87 $61.79 $61.84 $61.58 10,937
2023-03-06 $63.18 $63.45 $62.71 $62.85 $62.59 10,929
2023-03-03 $62.35 $63.23 $62.35 $63.19 $62.93 24,130
2023-03-02 $61.35 $62.33 $61.35 $62.26 $62.00 7,041
2023-03-01 $61.83 $61.97 $61.54 $61.78 $61.52 13,492
2023-02-28 $61.99 $62.36 $61.91 $61.91 $61.65 11,942
2023-02-27 $62.41 $62.67 $61.89 $61.97 $61.71 9,504
2023-02-24 $61.57 $62.02 $61.44 $61.85 $61.59 14,717
2023-02-23 $62.52 $62.70 $61.73 $62.39 $62.13 22,895
2023-02-22 $62.21 $62.48 $62.03 $62.13 $61.87 16,247
2023-02-21 $62.97 $63.15 $62.17 $62.23 $61.97 16,542
2023-02-17 $63.76 $63.76 $63.34 $63.71 $63.44 7,176
2023-02-16 $63.87 $64.60 $63.80 $64.02 $63.76 17,986
2023-02-15 $63.84 $64.72 $63.79 $64.72 $64.45 21,674
2023-02-14 $63.71 $64.22 $63.52 $64.11 $63.84 18,413
2023-02-13 $63.36 $64.08 $63.32 $64.08 $63.82 27,978
2023-02-10 $63.13 $63.39 $62.92 $63.38 $63.12 93,846
2023-02-09 $64.33 $64.54 $63.27 $63.31 $63.05 11,367
2023-02-08 $64.21 $64.50 $63.89 $63.97 $63.71 48,224
2023-02-07 $63.69 $64.68 $63.52 $64.62 $64.35 17,783
2023-02-06 $64.07 $64.23 $63.89 $63.98 $63.72 7,890
2023-02-03 $64.63 $65.08 $64.35 $64.51 $64.25 65,654
2023-02-02 $65.05 $65.75 $64.99 $65.42 $65.15 34,502
2023-02-01 $63.29 $64.78 $63.24 $64.37 $64.10 110,620
2023-01-31 $62.57 $63.63 $62.57 $63.61 $63.35 13,895
2023-01-30 $62.84 $63.14 $62.46 $62.46 $62.20 15,114
2023-01-27 $62.69 $63.41 $62.69 $63.23 $62.97 18,818
2023-01-26 $62.75 $62.96 $62.35 $62.94 $62.68 16,751
2023-01-25 $61.63 $62.30 $61.25 $62.30 $62.04 20,994
2023-01-24 $62.08 $62.41 $61.83 $62.26 $62.00 11,823
2023-01-23 $61.73 $62.47 $61.55 $62.40 $62.15 27,135
2023-01-20 $60.64 $61.55 $60.64 $61.51 $61.26 12,410
2023-01-19 $60.57 $60.71 $60.15 $60.31 $60.06 15,898
2023-01-18 $62.44 $62.53 $61.12 $61.12 $60.87 34,501
2023-01-17 $62.01 $62.32 $61.96 $62.05 $61.80 16,082
2023-01-13 $61.43 $62.16 $61.43 $62.03 $61.77 16,221
2023-01-12 $61.75 $62.02 $61.26 $61.85 $61.59 48,033
2023-01-11 $60.96 $61.58 $60.96 $61.58 $61.33 35,815
2023-01-10 $60.02 $60.73 $59.94 $60.73 $60.48 61,913
2023-01-09 $60.27 $60.89 $60.22 $60.27 $60.02 24,326
2023-01-06 $59.11 $60.20 $59.00 $60.01 $59.76 10,867
2023-01-05 $58.62 $58.94 $58.56 $58.65 $58.40 10,283
2023-01-04 $58.92 $59.67 $58.92 $59.47 $59.22 13,045
2023-01-03 $59.27 $59.27 $58.08 $58.54 $58.30 139,656
2022-12-30 $58.57 $58.74 $58.13 $58.67 $58.43 51,138
2022-12-29 $58.19 $59.11 $58.19 $58.98 $58.73 106,950
2022-12-28 $58.62 $58.62 $57.83 $57.87 $57.63 30,846
2022-12-27 $58.84 $58.88 $58.34 $58.66 $58.42 28,154
2022-12-23 $58.29 $58.73 $58.12 $58.72 $58.48 244,272
2022-12-22 $58.56 $58.56 $57.50 $58.40 $58.16 21,458
2022-12-21 $58.80 $59.28 $58.62 $59.09 $58.85 26,305
2022-12-20 $57.86 $58.42 $57.86 $58.25 $58.01 43,074
2022-12-19 $58.86 $58.86 $57.86 $58.10 $57.86 20,436
2022-12-16 $58.84 $58.98 $58.27 $58.74 $58.74 24,393
2022-12-15 $59.97 $60.01 $59.28 $59.40 $59.40 50,999
2022-12-14 $61.12 $61.52 $60.54 $60.81 $60.81 16,734
2022-12-13 $62.23 $62.24 $60.80 $61.17 $61.17 25,744
2022-12-12 $60.01 $60.87 $60.01 $60.87 $60.87 27,435
2022-12-09 $60.41 $60.55 $59.98 $59.98 $59.98 16,341
2022-12-08 $60.29 $60.76 $60.29 $60.45 $60.45 15,592
2022-12-07 $60.30 $60.52 $59.96 $60.08 $60.08 18,821
2022-12-06 $60.91 $60.91 $59.76 $60.09 $60.09 13,377
2022-12-05 $61.98 $61.98 $60.69 $60.87 $60.87 14,886
2022-12-02 $61.57 $62.51 $61.57 $62.27 $62.27 15,672
2022-12-01 $62.30 $62.71 $62.13 $62.35 $62.35 22,256
2022-11-30 $60.61 $62.17 $60.32 $62.17 $62.17 28,390
2022-11-29 $60.46 $60.80 $60.41 $60.59 $60.59 9,366
2022-11-28 $60.99 $61.12 $60.33 $60.41 $60.41 40,895
2022-11-25 $61.45 $61.57 $61.45 $61.52 $61.52 3,075
2022-11-23 $61.26 $61.46 $61.09 $61.38 $61.38 13,132
2022-11-22 $60.69 $61.11 $60.45 $61.07 $61.07 16,147
2022-11-21 $60.19 $60.30 $59.92 $60.26 $60.26 10,009
2022-11-18 $60.49 $60.49 $59.85 $60.42 $60.42 22,597
2022-11-17 $59.36 $59.98 $59.32 $59.83 $59.83 54,285
2022-11-16 $60.79 $60.84 $60.42 $60.47 $60.47 10,840
2022-11-15 $61.26 $61.58 $60.69 $61.20 $61.20 11,019
2022-11-14 $60.93 $61.38 $60.48 $60.49 $60.49 21,896
2022-11-11 $60.81 $61.54 $60.81 $61.24 $61.24 11,722
2022-11-10 $59.22 $60.65 $59.22 $60.65 $60.65 9,206
2022-11-09 $58.06 $58.27 $57.14 $57.19 $57.19 13,832
2022-11-08 $58.18 $58.92 $58.03 $58.42 $58.42 18,177
2022-11-07 $57.94 $58.11 $57.57 $58.02 $58.02 10,263
2022-11-04 $57.80 $57.85 $56.84 $57.61 $57.61 9,188
2022-11-03 $56.20 $57.28 $56.19 $56.94 $56.94 23,603
2022-11-02 $58.11 $58.91 $57.08 $57.08 $57.08 10,688
2022-11-01 $59.09 $59.14 $58.45 $58.65 $58.65 9,554
2022-10-31 $58.22 $58.72 $58.22 $58.43 $58.43 14,788
2022-10-28 $57.44 $58.62 $57.44 $58.62 $58.62 11,580
2022-10-27 $57.56 $58.12 $57.49 $57.49 $57.49 12,327
2022-10-26 $57.33 $58.13 $57.25 $57.35 $57.35 21,341
2022-10-25 $56.65 $57.30 $56.65 $57.30 $57.30 11,586
2022-10-24 $55.68 $56.11 $55.45 $55.92 $55.92 56,540
2022-10-21 $54.24 $55.54 $54.18 $55.48 $55.48 42,174
2022-10-20 $54.97 $55.51 $54.23 $54.40 $54.40 10,350
2022-10-19 $55.44 $55.66 $54.71 $55.03 $55.03 25,779
2022-10-18 $56.20 $56.47 $55.58 $55.96 $55.96 15,433
2022-10-17 $54.71 $55.23 $54.71 $55.08 $55.08 12,640
2022-10-14 $55.56 $55.65 $53.66 $53.66 $53.66 28,806
2022-10-13 $53.01 $55.45 $52.68 $55.20 $55.20 23,679
2022-10-12 $54.44 $54.44 $54.13 $54.13 $54.13 12,812
2022-10-11 $54.16 $55.09 $54.04 $54.49 $54.49 15,150
2022-10-10 $55.25 $55.25 $54.51 $54.73 $54.73 20,900
2022-10-07 $55.96 $55.96 $55.01 $55.14 $55.14 13,884
2022-10-06 $57.18 $57.36 $56.55 $56.65 $56.65 8,649
2022-10-05 $56.67 $57.53 $56.32 $57.21 $57.21 19,456
2022-10-04 $56.35 $57.47 $56.35 $57.45 $57.45 39,199
2022-10-03 $54.49 $55.69 $54.49 $55.49 $55.49 23,258
2022-09-30 $54.36 $55.00 $53.83 $53.88 $53.88 22,888
2022-09-29 $54.91 $54.91 $53.90 $54.33 $54.33 28,139
2022-09-28 $54.52 $55.74 $54.36 $55.44 $55.44 30,754
2022-09-27 $54.83 $55.02 $53.66 $54.07 $54.07 81,168
2022-09-26 $54.79 $55.18 $54.02 $54.05 $54.05 51,563
2022-09-23 $55.62 $55.62 $54.59 $55.15 $54.85 17,220
2022-09-22 $57.18 $57.18 $56.22 $56.26 $56.26 39,480
2022-09-21 $58.62 $58.77 $57.44 $57.45 $57.45 18,312
2022-09-20 $58.94 $58.94 $57.87 $58.28 $58.28 15,103
2022-09-19 $58.18 $59.29 $58.18 $59.26 $59.26 12,524
2022-09-16 $58.89 $58.89 $58.30 $58.81 $58.81 10,825
2022-09-15 $59.79 $60.14 $59.42 $59.58 $59.58 8,978
2022-09-14 $59.97 $60.30 $59.70 $60.07 $60.07 10,631
2022-09-13 $61.10 $61.26 $60.03 $60.12 $60.12 12,534
2022-09-12 $62.16 $62.55 $62.15 $62.44 $62.44 17,648
2022-09-09 $61.30 $62.05 $61.30 $61.90 $61.90 12,911
2022-09-08 $60.03 $60.90 $60.03 $60.88 $60.88 21,016
2022-09-07 $59.28 $60.43 $59.10 $60.35 $60.35 12,912
2022-09-06 $59.54 $59.54 $58.72 $58.92 $58.92 15,702
2022-09-02 $60.16 $60.45 $58.99 $59.14 $59.14 16,313
2022-09-01 $59.38 $59.49 $58.64 $59.49 $59.49 10,982
2022-08-31 $60.30 $60.57 $59.77 $59.84 $59.84 16,883
2022-08-30 $61.17 $61.17 $59.94 $60.18 $60.18 22,477
2022-08-29 $60.93 $61.42 $60.80 $60.96 $60.96 16,805
2022-08-26 $63.26 $63.26 $61.36 $61.36 $61.36 31,158
2022-08-25 $62.78 $63.27 $62.73 $63.27 $63.27 16,772
2022-08-24 $62.25 $62.48 $62.14 $62.36 $62.36 9,189
2022-08-23 $62.03 $62.42 $61.89 $61.99 $61.99 16,877
2022-08-22 $62.67 $62.67 $62.00 $62.03 $62.03 12,394
2022-08-19 $63.80 $64.10 $63.24 $63.40 $63.40 9,940
2022-08-18 $64.42 $64.46 $64.12 $64.37 $64.37 15,020
2022-08-17 $64.38 $64.57 $63.89 $64.14 $64.14 31,791
2022-08-16 $64.61 $65.07 $64.51 $64.86 $64.86 16,894
2022-08-15 $64.30 $64.75 $64.21 $64.70 $64.70 20,655
2022-08-12 $63.85 $64.65 $63.85 $64.64 $64.64 11,552
2022-08-11 $63.98 $64.34 $63.56 $63.61 $63.61 17,775
2022-08-10 $62.66 $63.41 $62.66 $63.36 $63.36 26,773
2022-08-09 $62.17 $62.17 $61.62 $61.76 $61.76 10,587
2022-08-08 $62.08 $62.77 $62.08 $62.25 $62.25 6,720
2022-08-05 $61.04 $61.98 $61.04 $61.98 $61.98 7,261
2022-08-04 $61.77 $61.82 $61.57 $61.65 $61.65 8,150
2022-08-03 $61.63 $61.95 $61.33 $61.80 $61.80 16,049
2022-08-02 $61.42 $61.91 $61.23 $61.23 $61.23 12,119
2022-08-01 $61.20 $61.67 $61.16 $61.55 $61.55 13,574
2022-07-29 $61.07 $61.76 $61.00 $61.70 $61.70 12,616
2022-07-28 $60.29 $61.01 $59.71 $61.01 $61.01 15,497
2022-07-27 $59.05 $60.19 $59.05 $60.04 $60.04 21,605
2022-07-26 $58.92 $58.92 $58.59 $58.76 $58.76 13,728
2022-07-25 $59.07 $59.34 $58.99 $59.28 $59.28 22,848
2022-07-22 $59.84 $59.84 $58.86 $59.07 $59.07 10,175
2022-07-21 $59.16 $59.62 $58.77 $59.62 $59.62 19,800
2022-07-20 $58.42 $59.30 $58.42 $59.24 $59.24 8,406
2022-07-19 $57.38 $58.67 $57.38 $58.67 $58.67 19,839
2022-07-18 $57.49 $57.76 $56.79 $56.94 $56.94 19,990
2022-07-15 $56.52 $57.04 $56.39 $57.04 $57.04 13,025
2022-07-14 $55.66 $56.11 $55.35 $56.05 $56.05 6,543
2022-07-13 $56.24 $56.91 $56.22 $56.68 $56.68 33,202
2022-07-12 $57.11 $57.59 $56.78 $56.86 $56.86 30,825
2022-07-11 $57.35 $57.48 $57.15 $57.20 $57.20 12,594
2022-07-08 $57.85 $58.23 $57.52 $57.82 $57.82 30,544
2022-07-07 $57.76 $58.18 $57.67 $58.03 $58.03 19,847
2022-07-06 $57.03 $57.39 $56.47 $57.01 $57.01 13,180
2022-07-05 $56.33 $57.13 $55.69 $57.13 $57.13 24,090
2022-07-01 $56.43 $57.21 $56.07 $57.10 $57.10 45,629
2022-06-30 $56.13 $56.91 $55.72 $56.35 $56.35 16,244
2022-06-29 $57.35 $57.35 $56.57 $56.87 $56.87 19,679
2022-06-28 $58.88 $58.94 $57.29 $57.31 $57.31 16,589
2022-06-27 $58.46 $58.55 $57.90 $58.20 $58.20 21,282
2022-06-24 $56.86 $58.22 $56.73 $58.17 $58.17 30,004
2022-06-23 $55.86 $56.42 $55.52 $56.33 $56.33 18,234
2022-06-22 $55.07 $56.23 $55.07 $55.78 $55.78 21,921
2022-06-21 $55.73 $56.16 $55.47 $55.77 $55.77 38,539
2022-06-17 $54.79 $55.17 $54.18 $54.82 $54.82 32,597
2022-06-16 $55.64 $55.64 $54.23 $54.49 $54.49 46,605
2022-06-15 $56.83 $57.19 $56.34 $56.83 $56.83 36,774
2022-06-14 $56.82 $56.88 $55.82 $56.23 $56.23 15,854
2022-06-13 $57.76 $57.90 $56.34 $56.56 $56.56 45,106
2022-06-10 $59.96 $60.00 $59.20 $59.25 $59.25 29,868
2022-06-09 $62.20 $62.20 $60.91 $60.92 $60.92 15,688
2022-06-08 $63.05 $63.32 $62.52 $62.61 $62.42 20,226
2022-06-07 $62.20 $63.56 $62.20 $63.52 $63.33 15,804
2022-06-06 $63.17 $63.23 $62.72 $62.81 $62.62 7,344
2022-06-03 $62.81 $62.95 $62.46 $62.58 $62.39 15,164
2022-06-02 $62.04 $63.29 $61.93 $63.29 $63.10 27,449
2022-06-01 $62.86 $63.09 $61.45 $62.10 $61.91 183,832
2022-05-31 $63.08 $63.16 $62.46 $62.68 $62.49 14,749
2022-05-27 $62.73 $63.35 $62.64 $63.35 $63.16 20,072
2022-05-26 $60.76 $62.05 $60.76 $61.86 $61.67 30,971
2022-05-25 $59.51 $60.72 $59.51 $60.49 $60.31 21,547
2022-05-24 $59.62 $59.63 $58.68 $59.53 $59.35 22,075
2022-05-23 $59.98 $60.39 $59.34 $60.20 $60.02 14,365
2022-05-20 $59.84 $59.84 $58.26 $59.39 $59.21 58,495
2022-05-19 $58.80 $60.07 $58.80 $59.50 $59.32 24,705
2022-05-18 $61.02 $61.02 $59.18 $59.37 $59.18 51,568
2022-05-17 $61.45 $61.72 $61.05 $61.69 $61.50 15,359
2022-05-16 $60.74 $60.87 $60.26 $60.45 $60.26 8,884
2022-05-13 $59.72 $61.04 $59.72 $60.83 $60.64 16,871
2022-05-12 $58.27 $59.36 $58.09 $58.95 $58.77 13,439
2022-05-11 $59.38 $60.48 $58.71 $58.71 $58.53 24,135
2022-05-10 $60.67 $60.68 $58.74 $59.61 $59.42 42,626
2022-05-09 $61.02 $61.07 $59.51 $59.69 $59.51 29,711
2022-05-06 $62.34 $62.34 $61.17 $61.98 $61.79 12,903
2022-05-05 $64.24 $64.24 $62.34 $62.73 $62.54 16,990
2022-05-04 $63.22 $65.00 $62.73 $64.95 $64.75 16,668
2022-05-03 $62.58 $63.51 $62.58 $63.22 $63.02 65,358
2022-05-02 $62.52 $62.87 $61.39 $62.75 $62.56 168,438
2022-04-29 $64.07 $64.07 $62.34 $62.34 $62.15 10,860
2022-04-28 $63.96 $64.53 $62.76 $64.32 $64.12 35,307
2022-04-27 $63.30 $63.93 $63.00 $63.30 $63.11 26,952
2022-04-26 $64.55 $64.55 $63.21 $63.21 $63.01 18,746
2022-04-25 $64.38 $64.82 $63.47 $64.76 $64.56 30,189
2022-04-22 $66.34 $66.34 $64.66 $64.66 $64.46 8,360
2022-04-21 $68.28 $68.28 $66.43 $66.43 $66.23 14,744
2022-04-20 $67.44 $68.03 $67.44 $67.64 $67.43 10,980
2022-04-19 $65.90 $67.36 $65.90 $67.24 $67.04 10,496
2022-04-18 $66.29 $66.29 $65.68 $65.94 $65.74 22,714
2022-04-14 $66.66 $67.10 $66.26 $66.26 $66.06 15,990
2022-04-13 $65.80 $66.80 $65.80 $66.74 $66.54 14,995
2022-04-12 $66.50 $66.91 $65.69 $65.85 $65.65 14,035
2022-04-11 $66.25 $66.57 $65.96 $66.01 $65.81 19,557
2022-04-08 $66.62 $66.97 $66.18 $66.55 $66.35 14,263
2022-04-07 $66.22 $66.77 $65.68 $66.50 $66.30 14,731
2022-04-06 $66.48 $66.56 $65.85 $66.36 $66.16 19,268
2022-04-05 $67.90 $68.00 $66.84 $66.86 $66.66 37,129
2022-04-04 $67.43 $67.77 $67.36 $67.75 $67.54 11,888
2022-04-01 $67.74 $67.74 $67.09 $67.55 $67.34 7,585
2022-03-31 $67.96 $68.27 $67.24 $67.30 $67.09 19,765
2022-03-30 $68.76 $68.76 $67.95 $68.17 $67.96 36,891
2022-03-29 $67.91 $68.97 $67.91 $68.85 $68.64 19,693
2022-03-28 $67.18 $67.62 $66.84 $67.61 $67.40 25,614
2022-03-25 $67.16 $67.50 $66.94 $67.50 $67.29 15,621
2022-03-24 $66.76 $67.13 $66.50 $67.13 $66.92 15,143
2022-03-23 $67.09 $67.23 $66.59 $66.60 $66.18 25,132
2022-03-22 $66.94 $67.54 $66.94 $67.45 $67.03 33,392
2022-03-21 $66.94 $67.11 $66.48 $66.88 $66.46 128,668
2022-03-18 $66.14 $67.09 $66.13 $67.09 $66.67 14,529
2022-03-17 $65.01 $66.32 $65.01 $66.32 $65.90 16,228
2022-03-16 $64.30 $65.40 $64.15 $65.35 $64.94 15,846
2022-03-15 $63.31 $63.89 $62.94 $63.78 $63.38 44,773
2022-03-14 $63.44 $63.86 $62.54 $62.82 $62.43 13,874
2022-03-11 $64.43 $64.43 $63.35 $63.35 $62.95 17,260
2022-03-10 $63.45 $64.28 $63.43 $64.22 $63.82 49,087
2022-03-09 $63.91 $64.71 $63.85 $64.39 $63.99 19,147
2022-03-08 $63.26 $64.11 $62.76 $62.88 $62.49 22,523
2022-03-07 $65.29 $65.29 $63.04 $63.07 $62.67 16,068
2022-03-04 $65.21 $65.29 $64.47 $65.23 $64.82 70,162
2022-03-03 $66.45 $66.45 $65.39 $65.79 $65.38 17,852
2022-03-02 $65.30 $66.44 $65.26 $66.19 $65.77 40,318
2022-03-01 $65.72 $65.72 $64.53 $64.76 $64.35 34,630
2022-02-28 $65.41 $66.17 $65.27 $65.98 $65.56 14,921
2022-02-25 $64.56 $66.21 $64.56 $66.13 $65.72 18,650
2022-02-24 $62.09 $64.47 $61.85 $64.47 $64.07 49,956
2022-02-23 $65.20 $65.20 $63.38 $63.42 $63.02 26,640
2022-02-22 $65.21 $65.57 $64.34 $64.70 $64.29 100,377
2022-02-18 $65.86 $66.29 $65.25 $65.49 $65.08 12,056
2022-02-17 $67.03 $67.03 $65.82 $65.87 $65.46 17,243
2022-02-16 $66.85 $67.48 $66.83 $67.39 $66.97 24,897
2022-02-15 $66.59 $67.27 $66.59 $67.27 $66.85 11,552
2022-02-14 $66.73 $66.73 $65.60 $66.07 $65.66 90,746
2022-02-11 $67.52 $67.96 $66.32 $66.68 $66.26 15,920
2022-02-10 $67.71 $68.96 $67.19 $67.56 $67.13 36,200
2022-02-09 $67.97 $68.57 $67.97 $68.53 $68.10 17,226
2022-02-08 $66.57 $67.25 $66.32 $67.25 $66.83 12,133
2022-02-07 $66.63 $66.91 $66.38 $66.40 $65.98 12,385
2022-02-04 $65.93 $66.81 $65.56 $66.37 $65.95 16,261
2022-02-03 $66.54 $67.01 $66.12 $66.15 $65.74 25,911
2022-02-02 $67.01 $67.29 $66.63 $67.23 $66.80 27,384
2022-02-01 $66.66 $67.03 $66.25 $66.88 $66.46 11,139
2022-01-31 $64.85 $66.38 $64.85 $66.38 $65.96 21,345
2022-01-28 $63.72 $64.79 $63.21 $64.79 $64.39 17,055
2022-01-27 $64.76 $65.53 $63.45 $63.65 $63.25 18,797
2022-01-26 $65.37 $65.93 $64.11 $64.15 $63.75 55,415
2022-01-25 $64.78 $65.50 $63.87 $64.76 $64.36 29,159
2022-01-24 $64.16 $65.72 $62.75 $65.60 $65.19 60,560
2022-01-21 $65.80 $66.13 $64.88 $64.97 $64.56 32,382
2022-01-20 $67.06 $67.90 $65.99 $65.99 $65.58 35,146
2022-01-19 $67.98 $67.98 $66.87 $66.95 $66.53 56,042
2022-01-18 $68.35 $68.35 $67.59 $67.65 $67.23 16,464
2022-01-14 $68.87 $68.99 $68.19 $68.99 $68.56 9,704
2022-01-13 $69.92 $70.18 $69.09 $69.15 $68.72 13,040
2022-01-12 $69.98 $70.35 $69.51 $69.85 $69.42 23,503
2022-01-11 $69.26 $69.81 $68.76 $69.81 $69.37 14,439
2022-01-10 $69.15 $69.15 $67.90 $69.06 $68.63 16,566
2022-01-07 $69.60 $69.96 $69.31 $69.40 $68.96 14,067
2022-01-06 $69.59 $70.05 $69.27 $69.70 $69.26 18,017
2022-01-05 $71.04 $71.25 $69.52 $69.52 $69.08 18,730
2022-01-04 $71.02 $71.37 $70.90 $71.22 $70.78 9,432
2022-01-03 $71.36 $71.36 $70.45 $70.85 $70.41 20,974
2021-12-31 $70.91 $71.35 $70.91 $71.08 $70.63 12,228
2021-12-30 $71.06 $71.56 $71.05 $71.11 $70.66 14,855
2021-12-29 $71.01 $71.24 $70.94 $71.12 $70.67 18,607
2021-12-28 $71.07 $71.13 $70.75 $70.86 $70.42 46,445
2021-12-27 $70.30 $70.91 $70.04 $70.91 $70.46 14,074
2021-12-23 $70.00 $70.27 $69.81 $70.19 $69.75 14,007
2021-12-22 $69.25 $69.69 $69.19 $69.68 $69.24 21,972
2021-12-21 $68.34 $69.24 $68.34 $69.19 $68.76 17,173
2021-12-20 $67.75 $67.75 $66.95 $67.65 $67.23 18,843
2021-12-17 $68.59 $69.17 $68.05 $68.65 $68.22 12,887
2021-12-16 $69.73 $69.94 $68.71 $68.84 $68.41 18,744
2021-12-15 $68.79 $69.54 $68.10 $69.54 $69.10 14,132
2021-12-14 $68.83 $69.15 $68.39 $68.63 $68.20 21,930
2021-12-13 $69.81 $69.81 $69.15 $69.29 $68.86 17,294
2021-12-10 $70.15 $70.32 $69.76 $70.03 $69.35 15,514
2021-12-09 $70.60 $70.76 $69.94 $69.99 $69.31 20,298
2021-12-08 $70.52 $71.05 $70.48 $70.96 $70.27 19,684
2021-12-07 $69.74 $70.81 $69.74 $70.45 $69.77 24,576
2021-12-06 $68.37 $69.36 $68.37 $68.89 $68.22 21,763
2021-12-03 $69.36 $69.36 $67.62 $68.17 $67.51 16,398
2021-12-02 $67.29 $69.02 $67.29 $68.77 $68.10 12,847
2021-12-01 $69.29 $69.70 $67.18 $67.18 $66.53 12,821
2021-11-30 $69.94 $69.94 $68.46 $68.48 $67.81 21,398
2021-11-29 $70.56 $70.73 $69.88 $70.41 $69.72 12,685
2021-11-26 $70.08 $70.42 $69.54 $69.88 $69.20 20,741
2021-11-24 $70.79 $71.62 $70.79 $71.53 $70.84 7,331
2021-11-23 $71.27 $71.55 $70.56 $71.24 $70.55 49,955
2021-11-22 $71.59 $72.04 $71.24 $71.26 $70.57 20,328
2021-11-19 $71.79 $71.91 $71.53 $71.58 $70.88 12,472
2021-11-18 $72.32 $72.32 $71.61 $71.99 $71.29 9,684
2021-11-17 $72.60 $72.60 $72.08 $72.31 $71.61 18,419
2021-11-16 $72.42 $73.03 $72.42 $72.78 $72.07 10,320
2021-11-15 $72.58 $72.60 $72.40 $72.48 $71.78 34,378
2021-11-12 $72.02 $72.46 $72.02 $72.46 $71.76 20,365
2021-11-11 $71.80 $72.05 $71.80 $71.95 $71.25 56,709
2021-11-10 $72.10 $72.48 $71.47 $71.61 $70.91 171,799
2021-11-09 $72.35 $72.56 $72.23 $72.46 $71.76 24,586
2021-11-08 $72.67 $72.67 $72.28 $72.40 $71.69 22,897
2021-11-05 $72.25 $72.50 $71.80 $72.07 $71.37 38,722
2021-11-04 $72.06 $72.14 $71.49 $71.67 $70.97 53,940
2021-11-03 $71.27 $71.80 $71.27 $71.76 $71.06 30,498
2021-11-02 $71.28 $71.45 $71.19 $71.42 $70.73 16,850
2021-11-01 $70.76 $71.38 $70.76 $71.32 $70.63 251,561
2021-10-29 $70.59 $70.78 $70.41 $70.63 $69.94 22,163
2021-10-28 $70.06 $70.67 $70.06 $70.67 $69.98 7,618
2021-10-27 $70.64 $70.71 $69.79 $69.79 $69.11 12,799
2021-10-26 $71.38 $71.38 $70.71 $70.72 $70.03 32,161
2021-10-25 $70.78 $71.22 $70.78 $70.97 $70.28 17,175
2021-10-22 $70.62 $71.10 $70.46 $70.81 $70.12 8,457
2021-10-21 $70.49 $70.73 $70.28 $70.70 $70.01 41,528
2021-10-20 $69.93 $70.61 $69.93 $70.44 $69.76 42,700
2021-10-19 $69.82 $70.14 $69.80 $69.99 $69.31 14,495
2021-10-18 $69.02 $69.69 $69.02 $69.66 $68.98 16,326
2021-10-15 $69.83 $69.83 $69.39 $69.43 $68.76 26,393
2021-10-14 $68.65 $69.32 $68.65 $69.31 $68.64 19,557
2021-10-13 $68.06 $68.25 $67.64 $68.16 $67.50 20,708
2021-10-12 $67.82 $68.13 $67.67 $67.88 $67.22 9,354
2021-10-11 $67.71 $68.29 $67.49 $67.52 $66.86 15,337
2021-10-08 $68.01 $68.24 $67.81 $67.82 $67.16 7,114
2021-10-07 $67.69 $68.47 $67.69 $67.99 $67.33 49,111
2021-10-06 $66.60 $67.31 $66.25 $67.25 $66.60 21,399
2021-10-05 $66.82 $67.51 $66.74 $67.17 $66.52 29,946
2021-10-04 $67.03 $67.03 $66.49 $66.65 $66.00 25,038
2021-10-01 $66.74 $67.50 $66.32 $67.32 $66.67 12,457
2021-09-30 $67.58 $67.58 $66.51 $66.54 $65.89 18,517
2021-09-29 $67.62 $67.62 $67.25 $67.26 $66.61 12,038
2021-09-28 $68.03 $68.12 $67.22 $67.24 $66.59 19,348
2021-09-27 $68.34 $68.79 $68.34 $68.45 $67.79 47,701
2021-09-24 $68.10 $68.53 $68.10 $68.44 $67.78 5,313
2021-09-23 $68.72 $69.02 $68.66 $68.71 $67.81 13,755
2021-09-22 $67.46 $68.13 $67.33 $67.83 $66.93 13,361
2021-09-21 $67.35 $67.57 $67.03 $67.05 $66.17 15,247
2021-09-20 $67.22 $67.30 $66.28 $67.02 $66.14 16,008
2021-09-17 $68.72 $68.72 $68.11 $68.19 $67.30 21,963
2021-09-16 $68.51 $68.85 $68.30 $68.67 $67.77 5,373
2021-09-15 $68.22 $68.71 $68.14 $68.61 $67.71 14,458
2021-09-14 $68.62 $68.66 $67.95 $68.02 $67.13 23,760
2021-09-13 $68.94 $68.94 $68.29 $68.49 $67.59 8,084
2021-09-10 $69.32 $69.32 $68.36 $68.36 $67.46 9,627
2021-09-09 $68.81 $69.36 $68.81 $68.89 $67.99 18,238
2021-09-08 $69.10 $69.23 $68.81 $68.94 $68.03 7,900
2021-09-07 $69.61 $69.61 $69.13 $69.15 $68.24 13,404
2021-09-03 $69.94 $69.94 $69.74 $69.81 $68.90 6,826
2021-09-02 $69.81 $70.02 $69.77 $69.96 $69.04 12,700
2021-09-01 $69.37 $69.67 $69.17 $69.53 $68.62 9,629
2021-08-31 $69.45 $69.45 $69.26 $69.38 $68.47 158,883
2021-08-30 $69.71 $69.71 $69.36 $69.42 $68.51 8,168
2021-08-27 $68.72 $69.62 $68.71 $69.47 $68.56 9,600
2021-08-26 $68.99 $69.09 $68.68 $68.68 $67.78 16,759
2021-08-25 $68.58 $69.36 $68.58 $69.23 $68.32 13,479
2021-08-24 $68.28 $68.82 $68.28 $68.70 $67.80 11,763
2021-08-23 $68.02 $68.23 $67.99 $68.14 $67.24 9,708
2021-08-20 $66.73 $67.52 $66.73 $67.51 $66.62 8,467
2021-08-19 $66.76 $67.14 $66.58 $66.85 $65.98 29,934
2021-08-18 $67.54 $67.94 $67.24 $67.24 $66.36 8,250
2021-08-17 $67.86 $67.92 $67.34 $67.79 $66.90 14,683
2021-08-16 $68.40 $68.45 $68.00 $68.39 $67.50 9,426
2021-08-13 $68.88 $68.88 $68.55 $68.64 $67.74 12,008
2021-08-12 $68.50 $68.73 $68.40 $68.72 $67.81 5,982
2021-08-11 $68.29 $68.64 $68.19 $68.64 $67.74 13,794
2021-08-10 $68.29 $68.49 $68.22 $68.22 $67.32 13,604
2021-08-09 $68.15 $68.25 $67.80 $68.07 $67.18 85,331
2021-08-06 $68.22 $68.33 $68.13 $68.17 $67.27 8,687
2021-08-05 $67.80 $68.03 $67.60 $68.03 $67.14 35,846
2021-08-04 $67.79 $67.80 $67.49 $67.50 $66.62 19,966
2021-08-03 $67.46 $67.88 $67.12 $67.87 $66.98 107,057
2021-08-02 $67.75 $68.04 $67.44 $67.44 $66.56 8,140
2021-07-30 $67.63 $67.92 $67.53 $67.53 $66.64 4,260
2021-07-29 $67.47 $68.09 $67.47 $67.81 $66.92 12,128
2021-07-28 $67.24 $67.49 $66.91 $67.35 $66.47 13,548
2021-07-27 $66.92 $67.15 $66.61 $67.03 $66.15 10,852
2021-07-26 $67.20 $67.27 $67.09 $67.24 $66.36 8,106
2021-07-23 $66.99 $67.22 $66.72 $67.16 $66.28 12,330
2021-07-22 $66.56 $66.62 $66.37 $66.60 $65.73 17,016
2021-07-21 $66.29 $66.84 $66.29 $66.80 $65.92 8,487
2021-07-20 $64.79 $66.31 $64.79 $66.14 $65.27 12,488
2021-07-19 $64.86 $64.86 $64.31 $64.60 $63.75 11,350
2021-07-16 $66.58 $66.58 $65.64 $65.67 $64.81 10,230
2021-07-15 $66.24 $66.40 $65.83 $66.14 $65.27 7,592
2021-07-14 $67.11 $67.13 $66.30 $66.35 $65.48 21,216
2021-07-13 $67.53 $67.53 $66.74 $66.74 $65.86 6,542
2021-07-12 $67.53 $67.61 $67.27 $67.54 $66.65 9,361
2021-07-09 $67.01 $67.50 $66.75 $67.50 $66.62 23,457
2021-07-08 $66.01 $66.79 $65.85 $66.37 $65.50 10,268
2021-07-07 $67.32 $67.32 $66.78 $67.13 $66.25 13,450
2021-07-06 $67.43 $67.43 $66.75 $67.15 $66.27 15,182
2021-07-02 $67.37 $67.56 $67.36 $67.55 $66.66 5,903
2021-07-01 $67.39 $67.54 $67.10 $67.42 $66.53 39,232
2021-06-30 $66.99 $67.10 $66.94 $67.05 $66.17 5,672
2021-06-29 $67.18 $67.42 $67.04 $67.09 $66.20 18,169
2021-06-28 $67.51 $67.51 $66.90 $67.15 $66.27 15,019
2021-06-25 $66.94 $67.34 $66.94 $67.29 $66.41 9,874
2021-06-24 $66.67 $66.97 $66.67 $66.86 $65.99 14,439
2021-06-23 $66.67 $66.68 $66.41 $66.46 $65.58 23,505
2021-06-22 $66.07 $66.51 $66.07 $66.46 $65.59 10,094
2021-06-21 $65.49 $66.19 $65.21 $66.14 $65.27 16,517
2021-06-18 $65.57 $65.57 $65.03 $65.03 $64.18 10,222
2021-06-17 $66.43 $66.43 $65.47 $65.98 $65.11 11,343
2021-06-16 $66.93 $66.93 $66.10 $66.37 $65.50 12,678
2021-06-15 $67.06 $67.06 $66.55 $66.71 $65.84 28,580
2021-06-14 $67.28 $67.28 $66.66 $66.85 $65.97 14,452
2021-06-11 $66.83 $67.09 $66.83 $67.07 $66.19 7,308
2021-06-10 $67.15 $67.15 $66.57 $66.82 $65.94 13,741
2021-06-09 $67.07 $67.13 $66.84 $66.84 $65.80 9,716
2021-06-08 $67.20 $67.24 $66.70 $67.16 $66.11 12,943
2021-06-07 $67.06 $67.06 $66.78 $66.91 $65.87 10,692
2021-06-04 $66.89 $66.91 $66.57 $66.87 $65.83 28,887
2021-06-03 $66.51 $66.52 $66.00 $66.46 $65.42 18,529
2021-06-02 $66.94 $66.94 $66.60 $66.72 $65.68 16,964
2021-06-01 $66.74 $66.94 $66.54 $66.71 $65.67 28,264
2021-05-28 $66.51 $66.56 $66.38 $66.46 $65.43 45,590
2021-05-27 $66.39 $66.44 $66.15 $66.40 $65.37 19,031
2021-05-26 $65.92 $66.03 $65.84 $65.99 $64.96 11,226
2021-05-25 $66.03 $66.29 $65.62 $65.62 $64.60 10,456
2021-05-24 $66.08 $66.14 $65.61 $65.98 $64.95 25,001
2021-05-21 $65.88 $65.91 $65.35 $65.41 $64.39 17,399
2021-05-20 $64.97 $65.51 $64.83 $65.32 $64.30 23,316
2021-05-19 $64.00 $64.59 $63.75 $64.58 $63.58 10,952
2021-05-18 $65.37 $65.56 $64.97 $64.97 $63.96 9,801
2021-05-17 $65.49 $65.49 $65.06 $65.37 $64.35 10,276
2021-05-14 $64.70 $65.60 $64.70 $65.56 $64.54 7,579
2021-05-13 $63.98 $64.55 $63.75 $64.30 $63.30 12,864
2021-05-12 $65.09 $65.09 $63.61 $63.61 $62.62 15,778
2021-05-11 $65.03 $65.44 $64.69 $65.32 $64.30 17,264
2021-05-10 $66.36 $66.63 $65.88 $65.88 $64.86 22,601
2021-05-07 $65.59 $66.39 $65.59 $66.39 $65.36 27,586
2021-05-06 $65.37 $65.56 $64.86 $65.56 $64.54 33,110
2021-05-05 $65.77 $65.78 $65.47 $65.53 $64.51 23,461
2021-05-04 $65.49 $65.70 $64.90 $65.52 $64.50 114,195
2021-05-03 $66.11 $66.23 $65.91 $65.96 $64.93 9,191
2021-04-30 $65.79 $66.22 $65.71 $65.82 $64.80 31,990
2021-04-29 $66.64 $66.75 $65.95 $66.45 $65.41 37,914
2021-04-28 $66.49 $66.49 $66.27 $66.28 $65.25 15,459
2021-04-27 $66.21 $66.48 $66.21 $66.38 $65.35 73,972
2021-04-26 $66.33 $66.43 $66.22 $66.30 $65.27 19,584
2021-04-23 $65.41 $66.12 $65.30 $65.94 $64.91 11,484
2021-04-22 $65.57 $65.82 $64.92 $65.09 $64.08 12,072
2021-04-21 $64.18 $65.31 $64.18 $65.29 $64.28 59,072
2021-04-20 $64.65 $64.90 $64.09 $64.46 $63.46 26,368
2021-04-19 $65.32 $65.41 $64.86 $64.99 $63.98 21,847
2021-04-16 $262.97 $262.97 $261.52 $262.02 $64.49 8,824
2021-04-15 $261.30 $261.45 $260.60 $261.22 $64.29 17,216
2021-04-14 $260.14 $260.56 $258.75 $258.78 $63.69 19,836
2021-04-13 $258.05 $259.11 $257.56 $258.74 $63.68 17,864
2021-04-12 $258.32 $258.32 $257.39 $258.16 $63.54 22,920
2021-04-09 $256.59 $257.88 $256.32 $257.88 $63.47 18,548
2021-04-08 $257.19 $257.19 $255.54 $256.73 $63.18 74,244
2021-04-07 $257.19 $257.19 $255.35 $255.58 $62.90 59,636
2021-04-06 $256.13 $257.78 $256.00 $257.08 $63.27 20,908
2021-04-05 $256.94 $256.94 $255.76 $256.20 $63.05 44,820
2021-04-01 $252.62 $254.51 $252.31 $254.51 $62.64 153,272
2021-03-31 $250.17 $252.44 $250.17 $251.45 $61.88 29,956
2021-03-30 $249.07 $250.39 $248.24 $249.60 $61.43 17,276
2021-03-29 $250.93 $251.06 $248.09 $249.06 $61.30 100,012
2021-03-26 $249.15 $251.00 $248.75 $251.00 $61.77 71,752
2021-03-25 $243.21 $247.35 $242.25 $247.30 $60.86 16,016
2021-03-24 $249.53 $249.53 $245.59 $245.59 $60.32 55,792
2021-03-23 $251.07 $251.07 $246.92 $247.39 $60.76 22,056
2021-03-22 $251.09 $251.70 $250.80 $251.70 $61.82 8,508
2021-03-19 $251.22 $252.47 $250.50 $251.08 $61.67 36,776
2021-03-18 $252.18 $255.50 $251.60 $251.60 $61.80 8,456
2021-03-17 $251.13 $254.67 $251.13 $254.38 $62.48 68,424
2021-03-16 $254.66 $255.23 $252.51 $252.76 $62.08 38,840
2021-03-15 $252.98 $255.15 $251.92 $255.15 $62.67 17,464
2021-03-12 $251.30 $252.00 $251.30 $252.00 $61.89 12,792
2021-03-11 $249.52 $252.29 $249.52 $250.95 $61.64 24,612
2021-03-10 $246.91 $249.29 $246.83 $248.15 $60.95 23,092
2021-03-09 $246.50 $247.90 $246.15 $246.15 $60.46 16,476
2021-03-08 $245.31 $247.49 $244.55 $244.69 $60.10 13,528
2021-03-05 $240.36 $244.09 $239.44 $244.09 $59.95 20,732
2021-03-04 $243.42 $243.42 $236.12 $238.22 $58.51 18,700
2021-03-03 $246.10 $246.10 $243.42 $243.42 $59.79 11,260
2021-03-02 $248.22 $248.22 $245.79 $246.14 $60.45 27,404
2021-03-01 $246.39 $248.63 $246.39 $247.34 $60.75 29,820
2021-02-26 $242.52 $244.13 $242.52 $242.72 $59.62 19,668
2021-02-25 $247.65 $247.65 $242.23 $242.23 $59.49 16,092
2021-02-24 $245.67 $249.06 $245.67 $248.59 $61.06 23,912
2021-02-23 $244.29 $246.20 $242.38 $245.70 $60.35 25,892
2021-02-22 $245.68 $246.58 $245.03 $245.03 $60.18 28,036
2021-02-19 $245.29 $247.94 $245.29 $247.28 $60.73 25,544
2021-02-18 $243.82 $245.05 $243.81 $244.40 $60.03 21,392
2021-02-17 $245.90 $246.22 $245.26 $246.22 $60.48 12,132
2021-02-16 $249.90 $249.90 $247.25 $247.31 $60.74 23,452
2021-02-12 $247.25 $248.22 $247.25 $248.22 $60.97 21,840
2021-02-11 $247.04 $247.47 $245.87 $247.47 $60.78 34,900
2021-02-10 $246.83 $246.83 $245.09 $245.78 $60.37 17,960
2021-02-09 $244.60 $246.01 $244.60 $245.46 $60.29 23,604
2021-02-08 $244.80 $245.05 $244.05 $245.05 $60.19 18,652
2021-02-05 $242.83 $242.91 $242.14 $242.91 $59.66 14,348
2021-02-04 $238.89 $241.15 $238.89 $241.02 $59.20 22,424
2021-02-03 $238.66 $239.21 $238.18 $238.69 $58.63 14,520
2021-02-02 $237.19 $239.43 $237.19 $238.66 $58.62 33,340
2021-02-01 $232.98 $235.78 $232.98 $235.78 $57.91 16,576
2021-01-29 $234.60 $234.60 $230.67 $231.75 $56.92 21,252
2021-01-28 $233.84 $236.26 $233.84 $235.36 $57.81 15,548
2021-01-27 $235.90 $235.90 $231.82 $231.82 $56.94 32,780
2021-01-26 $241.90 $241.90 $239.46 $239.46 $58.81 22,680
2021-01-25 $242.16 $243.96 $240.78 $241.71 $59.37 20,380
2021-01-22 $241.95 $242.86 $240.97 $242.29 $59.51 107,748
2021-01-21 $243.49 $247.01 $242.35 $243.07 $59.70 39,344
2021-01-20 $241.96 $243.86 $241.96 $243.60 $59.83 22,644
2021-01-19 $242.55 $242.55 $240.84 $241.58 $59.33 78,672
2021-01-15 $241.65 $241.65 $238.92 $239.93 $58.93 28,492
2021-01-14 $242.30 $243.51 $241.91 $241.91 $59.42 54,040
2021-01-13 $242.55 $242.57 $241.44 $241.44 $59.30 28,908
2021-01-12 $241.71 $242.58 $241.26 $242.58 $59.58 40,880
2021-01-11 $238.84 $241.65 $238.84 $240.91 $59.17 20,120
2021-01-08 $240.94 $242.31 $239.36 $241.32 $59.27 22,032
2021-01-07 $239.76 $240.49 $239.02 $240.49 $59.07 48,228
2021-01-06 $232.15 $238.30 $232.15 $237.08 $58.23 63,508
2021-01-05 $229.63 $232.60 $229.63 $232.12 $57.01 116,004
2021-01-04 $235.01 $235.01 $228.90 $230.37 $56.58 217,316
2020-12-31 $232.56 $234.25 $232.30 $234.18 $57.52 22,184
2020-12-30 $233.25 $233.46 $232.73 $233.14 $57.26 16,664
2020-12-29 $232.93 $232.93 $230.30 $230.97 $56.73 18,696
2020-12-28 $233.24 $233.24 $232.45 $232.48 $57.10 9,060
2020-12-24 $232.19 $232.85 $231.99 $232.85 $57.19 3,812
2020-12-23 $232.92 $233.35 $232.47 $232.47 $57.10 14,464
2020-12-22 $232.52 $232.64 $231.49 $231.72 $56.91 17,636
2020-12-21 $229.58 $231.71 $228.72 $231.71 $56.91 19,324
2020-12-18 $234.54 $234.54 $232.29 $232.33 $57.06 26,788
2020-12-17 $233.54 $233.75 $232.83 $233.67 $57.39 23,088
2020-12-16 $232.86 $232.86 $230.82 $231.54 $56.87 17,584
2020-12-15 $230.12 $231.91 $230.12 $231.74 $56.92 24,596
2020-12-14 $231.91 $231.94 $228.63 $228.63 $56.15 40,268
2020-12-11 $230.12 $230.12 $228.05 $229.47 $56.18 14,976
2020-12-10 $228.52 $230.10 $228.52 $230.10 $56.34 19,148
2020-12-09 $231.03 $231.03 $229.92 $230.46 $56.42 34,444
2020-12-08 $229.46 $231.71 $229.46 $231.46 $56.67 171,128
2020-12-07 $231.23 $231.23 $230.21 $230.72 $56.49 584,600
2020-12-04 $228.50 $231.00 $228.50 $230.95 $56.54 14,808
2020-12-03 $227.01 $229.05 $227.01 $227.91 $55.80 22,292
2020-12-02 $225.89 $227.15 $225.89 $226.76 $55.52 16,932
2020-12-01 $228.52 $228.52 $226.97 $227.20 $55.63 12,668
2020-11-30 $224.83 $225.25 $224.83 $225.25 $55.15 7,568
2020-11-27 $227.34 $227.34 $226.25 $226.25 $55.39 6,480
2020-11-25 $226.07 $226.23 $225.22 $226.01 $55.34 15,132
2020-11-24 $224.99 $228.01 $224.99 $227.08 $55.60 45,512
2020-11-23 $223.12 $224.74 $223.12 $223.99 $54.84 14,912
2020-11-20 $222.00 $222.61 $222.00 $222.05 $54.37 10,000
2020-11-19 $220.61 $222.73 $219.84 $222.73 $54.53 22,840
2020-11-18 $225.00 $225.00 $221.65 $221.65 $54.27 26,120
2020-11-17 $224.13 $225.11 $222.56 $224.18 $54.89 58,292
2020-11-16 $225.49 $225.49 $224.19 $225.11 $55.11 12,268
2020-11-13 $219.37 $221.49 $219.37 $221.49 $54.23 12,692
2020-11-12 $218.99 $219.06 $216.27 $217.04 $53.14 12,528
2020-11-11 $221.00 $221.00 $219.10 $219.90 $53.84 21,872
2020-11-10 $216.68 $219.50 $216.68 $219.30 $53.69 29,732
2020-11-09 $222.12 $225.79 $217.17 $217.18 $53.17 22,256
2020-11-06 $212.64 $212.75 $212.30 $212.75 $52.09 9,000
2020-11-05 $210.97 $212.88 $210.97 $212.05 $51.92 15,260
2020-11-04 $207.79 $210.45 $207.79 $207.88 $50.90 13,048
2020-11-03 $204.87 $207.82 $204.87 $207.82 $50.88 12,552
2020-11-02 $201.62 $202.93 $201.01 $202.84 $49.66 46,136
2020-10-30 $198.97 $199.31 $197.28 $197.98 $48.47 21,412
2020-10-29 $197.53 $200.92 $197.00 $200.50 $49.09 19,800
2020-10-28 $199.89 $200.04 $197.97 $197.97 $48.47 27,924
2020-10-27 $206.42 $206.42 $203.59 $203.59 $49.84 17,540
2020-10-26 $207.21 $207.21 $204.80 $205.26 $50.25 10,468
2020-10-23 $209.08 $209.72 $208.50 $209.72 $51.35 8,296
2020-10-22 $207.22 $208.72 $207.22 $208.72 $51.10 10,144
2020-10-21 $208.93 $208.93 $207.68 $207.69 $50.85 19,628
2020-10-20 $207.32 $210.20 $207.32 $208.35 $51.01 22,236
2020-10-19 $211.26 $211.26 $207.04 $207.04 $50.69 14,008
2020-10-16 $211.08 $211.19 $210.23 $210.23 $51.47 9,904
2020-10-15 $207.91 $211.11 $207.91 $210.83 $51.62 62,424
2020-10-14 $210.40 $211.42 $209.54 $209.71 $51.34 28,932
2020-10-13 $210.69 $211.21 $209.74 $210.10 $51.44 54,712
2020-10-12 $212.23 $212.44 $212.10 $212.10 $51.93 12,584
2020-10-09 $211.39 $211.78 $210.86 $210.86 $51.62 6,848
2020-10-08 $209.81 $210.34 $209.31 $210.34 $51.50 21,316
2020-10-07 $207.52 $208.17 $207.16 $207.86 $50.89 9,452
2020-10-06 $206.97 $208.09 $204.58 $204.92 $50.17 13,056
2020-10-05 $205.99 $206.97 $205.78 $206.93 $50.66 15,424
2020-10-02 $201.79 $204.01 $201.54 $203.16 $49.74 16,700
2020-10-01 $201.76 $202.01 $201.76 $202.01 $49.46 5,472
2020-09-30 $199.43 $201.98 $199.00 $200.32 $49.04 26,460
2020-09-29 $201.20 $201.20 $198.95 $199.40 $48.82 17,376
2020-09-28 $199.59 $201.28 $199.59 $200.61 $49.12 18,640
2020-09-25 $193.24 $196.71 $193.24 $196.71 $48.16 17,280
2020-09-24 $192.72 $195.95 $192.49 $194.05 $47.51 16,224
2020-09-23 $198.80 $198.80 $193.81 $193.81 $47.45 17,008
2020-09-22 $197.03 $198.68 $197.03 $198.68 $48.47 12,972
2020-09-21 $196.87 $196.87 $195.00 $196.55 $47.95 30,396
2020-09-18 $203.49 $203.73 $201.06 $201.60 $49.18 14,040
2020-09-17 $202.08 $204.43 $202.08 $203.79 $49.72 23,520
2020-09-16 $205.14 $206.58 $204.84 $204.84 $49.98 22,560
2020-09-15 $203.89 $205.07 $203.59 $203.95 $49.76 27,080
2020-09-14 $201.96 $203.42 $201.96 $203.42 $49.63 12,556
2020-09-11 $199.09 $199.57 $197.72 $199.27 $48.62 24,352
2020-09-10 $202.53 $202.61 $198.64 $198.85 $48.51 45,524
2020-09-09 $200.17 $202.00 $200.17 $201.44 $49.15 26,260
2020-09-08 $200.77 $200.77 $198.31 $198.31 $48.38 14,232
2020-09-04 $204.98 $205.25 $199.77 $202.49 $49.40 17,524
2020-09-03 $208.09 $208.47 $202.91 $203.71 $49.70 15,812
2020-09-02 $205.79 $209.25 $203.65 $209.22 $51.04 26,380
2020-09-01 $203.87 $205.43 $203.87 $205.43 $50.12 15,420
2020-08-31 $204.88 $204.88 $204.31 $204.35 $49.86 15,676
2020-08-28 $204.73 $205.58 $204.40 $205.58 $50.15 9,412
2020-08-27 $203.53 $204.87 $203.53 $204.27 $49.84 21,228
2020-08-26 $203.21 $203.85 $203.00 $203.53 $49.66 24,000
2020-08-25 $203.71 $203.71 $202.78 $203.55 $49.66 17,844
2020-08-24 $202.02 $203.43 $202.02 $203.43 $49.63 15,908
2020-08-21 $200.80 $201.52 $200.77 $201.52 $49.17 8,272
2020-08-20 $200.29 $201.66 $200.29 $201.25 $49.10 17,944
2020-08-19 $202.64 $203.24 $202.01 $202.01 $49.28 33,852
2020-08-18 $203.15 $203.20 $202.76 $202.77 $49.47 10,696
2020-08-17 $203.30 $203.47 $203.21 $203.31 $49.60 17,100
2020-08-14 $202.75 $203.34 $202.21 $202.47 $49.40 16,520
2020-08-13 $203.07 $203.34 $202.38 $202.69 $49.45 14,172
2020-08-12 $204.03 $204.03 $203.14 $203.75 $49.71 19,984
2020-08-11 $202.81 $204.06 $202.06 $202.06 $49.30 27,876
2020-08-10 $202.78 $203.11 $202.58 $202.76 $49.47 16,600
2020-08-07 $198.90 $201.62 $198.90 $201.62 $49.19 17,672
2020-08-06 $199.44 $199.82 $198.92 $199.66 $48.71 16,832
2020-08-05 $199.84 $199.84 $198.96 $199.47 $48.67 16,464
2020-08-04 $197.52 $198.28 $196.73 $198.28 $48.37 28,500
2020-08-03 $196.20 $197.72 $196.18 $197.55 $48.20 19,756
2020-07-31 $195.63 $196.00 $193.94 $196.00 $47.82 12,060
2020-07-30 $194.93 $196.25 $193.99 $196.20 $47.87 20,408
2020-07-29 $194.74 $196.95 $194.74 $196.56 $47.95 16,464
2020-07-28 $193.67 $194.70 $193.31 $193.31 $47.16 13,700
2020-07-27 $192.96 $194.51 $192.21 $194.50 $47.45 37,660
2020-07-24 $193.74 $193.96 $192.55 $192.93 $47.07 17,164
2020-07-23 $194.98 $196.19 $193.97 $194.60 $47.48 28,500
2020-07-22 $193.51 $195.41 $193.51 $195.41 $47.67 36,280
2020-07-21 $193.18 $194.48 $193.02 $193.42 $47.19 27,192
2020-07-20 $192.85 $193.26 $191.89 $192.56 $46.98 17,544
2020-07-17 $192.57 $193.96 $192.12 $193.67 $47.25 29,696
2020-07-16 $190.72 $192.15 $190.72 $192.13 $46.87 21,724
2020-07-15 $190.20 $192.29 $190.20 $192.23 $46.90 45,948
2020-07-14 $183.92 $188.33 $183.92 $188.30 $45.94 30,800
2020-07-13 $186.71 $188.84 $184.81 $184.81 $45.09 28,104
2020-07-10 $182.91 $185.17 $182.91 $185.17 $45.18 14,400
2020-07-09 $181.42 $183.89 $181.42 $183.61 $44.80 16,352
2020-07-08 $185.41 $185.41 $183.95 $185.10 $45.16 20,528
2020-07-07 $185.49 $186.21 $184.40 $184.50 $45.01 27,256
2020-07-06 $188.22 $188.56 $186.75 $187.05 $45.63 31,904
2020-07-02 $187.50 $187.99 $185.06 $185.14 $45.17 56,412
2020-07-01 $184.55 $184.98 $183.18 $184.30 $44.96 96,912
2020-06-30 $182.14 $184.40 $181.56 $184.40 $44.99 33,572
2020-06-29 $179.32 $181.74 $179.32 $181.34 $44.24 69,564
2020-06-26 $181.22 $181.22 $177.87 $178.54 $43.56 19,844
2020-06-25 $179.05 $181.67 $178.56 $181.67 $44.32 29,584
2020-06-24 $183.65 $183.65 $178.92 $180.06 $43.93 37,100
2020-06-23 $188.16 $188.16 $185.67 $185.67 $45.30 12,844
2020-06-22 $183.62 $186.28 $183.62 $185.74 $45.32 23,956
2020-06-19 $190.48 $190.48 $185.34 $185.34 $45.22 23,284
2020-06-18 $187.31 $187.94 $186.90 $187.47 $45.74 11,420
2020-06-17 $189.98 $189.98 $187.73 $188.01 $45.87 75,860
2020-06-16 $191.61 $191.61 $187.57 $189.15 $46.15 22,816
2020-06-15 $178.85 $186.46 $178.61 $185.63 $45.29 30,748
2020-06-12 $186.57 $186.57 $180.00 $184.08 $44.78 19,348
2020-06-11 $185.87 $185.87 $180.39 $180.51 $43.92 22,136
2020-06-10 $195.69 $195.69 $192.42 $192.57 $46.85 43,324
2020-06-09 $197.90 $197.90 $195.98 $196.33 $47.76 17,912
2020-06-08 $199.44 $200.62 $199.44 $200.62 $48.81 40,972
2020-06-05 $198.18 $199.60 $197.32 $197.32 $48.00 16,848
2020-06-04 $192.02 $192.70 $190.54 $192.13 $46.74 33,284
2020-06-03 $188.47 $192.48 $188.47 $192.03 $46.72 53,944
2020-06-02 $185.70 $186.53 $184.41 $186.30 $45.32 21,108
2020-06-01 $183.43 $185.21 $183.43 $184.54 $44.90 415,972
2020-05-29 $181.43 $182.94 $181.24 $182.44 $44.38 9,812
2020-05-28 $185.25 $185.25 $183.14 $183.14 $44.56 42,180
2020-05-27 $182.14 $183.74 $179.78 $183.74 $44.70 33,884
2020-05-26 $178.22 $180.80 $178.22 $179.49 $43.67 16,064
2020-05-22 $173.60 $173.60 $172.14 $173.57 $42.23 30,360
2020-05-21 $172.76 $174.09 $172.55 $173.03 $42.10 16,828
2020-05-20 $174.29 $174.38 $173.08 $173.69 $42.26 36,120
2020-05-19 $171.57 $173.37 $171.17 $171.17 $41.64 18,872
2020-05-18 $169.17 $173.19 $169.17 $172.49 $41.96 37,896
2020-05-15 $161.89 $163.97 $161.89 $163.96 $39.89 62,452
2020-05-14 $158.69 $162.89 $156.67 $162.89 $39.63 60,928
2020-05-13 $165.36 $165.36 $160.19 $161.46 $39.28 28,600
2020-05-12 $171.56 $171.56 $166.14 $166.14 $40.42 28,852
2020-05-11 $170.01 $172.10 $170.01 $171.29 $41.67 20,224
2020-05-08 $171.94 $172.81 $170.98 $172.59 $41.99 89,896
2020-05-07 $168.32 $170.49 $168.32 $168.74 $41.05 57,704
2020-05-06 $169.65 $169.65 $166.14 $166.14 $40.42 37,440
2020-05-05 $168.34 $170.07 $168.06 $168.17 $40.91 28,076
2020-05-04 $163.63 $166.47 $163.63 $166.47 $40.50 31,784
2020-05-01 $169.46 $169.46 $165.50 $166.49 $40.50 27,088
2020-04-30 $175.05 $175.05 $171.81 $172.36 $41.93 31,548
2020-04-29 $175.97 $177.33 $175.87 $176.38 $42.91 21,924
2020-04-28 $174.89 $174.96 $172.03 $172.03 $41.85 34,432
2020-04-27 $165.64 $170.95 $165.64 $170.37 $41.45 32,716
2020-04-24 $164.52 $165.09 $162.73 $165.06 $40.16 21,712
2020-04-23 $163.27 $165.12 $162.47 $162.64 $39.57 68,012
2020-04-22 $162.13 $163.22 $161.81 $162.92 $39.64 43,664
2020-04-21 $162.27 $162.27 $159.61 $160.24 $38.98 51,060
2020-04-20 $163.99 $167.09 $163.93 $164.11 $39.93 31,340
2020-04-17 $166.19 $168.72 $166.19 $168.32 $40.95 33,052
2020-04-16 $162.22 $162.71 $160.25 $162.41 $39.51 45,872
2020-04-15 $163.37 $163.57 $161.79 $162.64 $39.57 53,472
2020-04-14 $168.82 $169.07 $166.94 $168.71 $41.04 92,492
2020-04-13 $168.07 $168.07 $162.81 $164.02 $39.90 51,044
2020-04-09 $168.03 $171.73 $166.89 $169.32 $41.19 132,636
2020-04-08 $159.74 $165.41 $158.63 $164.62 $40.05 95,940
2020-04-07 $160.75 $163.05 $156.76 $157.34 $38.28 283,456
2020-04-06 $150.14 $155.66 $150.14 $155.44 $37.82 126,076
2020-04-03 $145.43 $147.33 $142.01 $143.23 $34.85 252,824
2020-04-02 $143.55 $147.72 $143.55 $146.29 $35.59 57,296
2020-04-01 $145.94 $146.98 $143.43 $145.05 $35.29 53,068
2020-03-31 $154.53 $155.12 $151.55 $153.15 $37.26 58,936
2020-03-30 $152.21 $155.99 $151.24 $155.51 $37.83 171,804
2020-03-27 $150.80 $155.13 $149.09 $152.33 $37.06 260,880
2020-03-26 $150.46 $156.21 $148.17 $155.46 $37.82 229,596
2020-03-25 $141.77 $153.21 $140.90 $147.15 $35.80 96,144
2020-03-24 $134.28 $142.89 $134.28 $142.89 $34.60 112,264
2020-03-23 $132.86 $132.86 $126.19 $128.41 $31.10 205,824
2020-03-20 $141.02 $143.57 $133.14 $133.75 $32.39 78,632
2020-03-19 $137.14 $142.91 $133.80 $140.50 $34.02 93,996
2020-03-18 $140.44 $142.39 $130.28 $139.75 $33.84 90,480
2020-03-17 $144.63 $151.24 $141.93 $150.08 $36.34 105,144
2020-03-16 $146.71 $154.20 $133.95 $133.95 $32.44 114,404
2020-03-13 $162.82 $165.23 $153.91 $165.22 $40.01 137,404
2020-03-12 $159.56 $163.12 $131.78 $155.95 $37.77 98,372
2020-03-11 $178.03 $178.03 $171.15 $172.18 $41.70 72,136
2020-03-10 $179.19 $182.01 $173.13 $182.01 $44.08 51,708
2020-03-09 $175.05 $179.27 $173.14 $175.16 $42.42 113,992
2020-03-06 $188.72 $190.82 $186.25 $190.10 $46.04 25,724
2020-03-05 $196.40 $196.88 $192.40 $193.52 $46.86 61,460
2020-03-04 $194.78 $200.44 $194.78 $200.28 $48.50 42,440
2020-03-03 $197.03 $199.87 $191.88 $192.85 $46.70 24,572
2020-03-02 $189.68 $195.93 $189.13 $195.93 $47.45 41,808
2020-02-28 $186.87 $189.89 $184.92 $188.61 $45.67 68,948
2020-02-27 $197.57 $199.33 $193.36 $193.36 $46.82 74,288
2020-02-26 $203.62 $205.14 $200.50 $200.50 $48.55 39,528
2020-02-25 $210.44 $210.44 $203.21 $203.33 $49.24 52,764
2020-02-24 $210.86 $211.37 $209.19 $210.04 $50.86 40,264
2020-02-21 $216.92 $216.92 $215.63 $215.92 $52.29 17,028
2020-02-20 $216.80 $217.61 $215.52 $217.61 $52.70 8,828
2020-02-19 $217.41 $217.65 $217.26 $217.26 $52.61 10,396
2020-02-18 $217.02 $217.22 $216.11 $216.81 $52.50 24,148
2020-02-14 $217.56 $217.56 $216.52 $217.09 $52.57 11,312
2020-02-13 $215.89 $217.42 $215.89 $217.16 $52.59 18,968
2020-02-12 $217.27 $217.36 $216.88 $217.26 $52.61 55,852
2020-02-11 $215.28 $216.72 $214.88 $216.18 $52.35 15,016
2020-02-10 $213.26 $214.49 $213.26 $214.49 $51.94 171,096
2020-02-07 $213.84 $214.17 $213.20 $213.23 $51.64 173,920
2020-02-06 $216.04 $216.04 $214.78 $214.87 $52.03 35,612
2020-02-05 $213.66 $215.21 $213.66 $214.94 $52.05 101,528
2020-02-04 $211.75 $213.50 $211.75 $212.65 $51.50 273,932
2020-02-03 $209.26 $211.01 $209.26 $210.00 $50.85 97,240
2020-01-31 $211.54 $211.54 $208.50 $208.83 $50.57 21,040
2020-01-30 $210.16 $211.98 $210.11 $211.98 $51.33 19,480
2020-01-29 $212.69 $212.89 $211.99 $211.99 $51.34 17,748
2020-01-28 $211.77 $213.17 $211.77 $212.69 $51.51 23,832
2020-01-27 $210.06 $211.43 $207.17 $210.61 $51.00 29,108
2020-01-24 $215.32 $215.32 $212.55 $213.55 $51.71 70,328
2020-01-23 $213.54 $215.39 $213.54 $215.39 $52.16 37,324
2020-01-22 $215.64 $215.64 $214.27 $214.51 $51.95 31,648
2020-01-21 $214.84 $215.03 $214.39 $214.69 $51.99 58,476
2020-01-17 $214.48 $215.21 $214.48 $215.04 $52.07 17,368
2020-01-16 $213.55 $214.45 $213.47 $214.45 $51.93 24,076
2020-01-15 $212.02 $212.94 $211.90 $212.10 $51.36 41,536
2020-01-14 $211.77 $211.96 $211.13 $211.56 $51.23 21,296
2020-01-13 $210.33 $211.69 $210.33 $211.69 $51.26 32,904
2020-01-10 $210.15 $210.58 $209.89 $209.95 $50.84 18,652
2020-01-09 $210.17 $210.32 $209.83 $210.20 $50.90 21,544
2020-01-08 $208.30 $210.01 $208.30 $209.34 $50.69 22,956
2020-01-07 $209.51 $209.51 $208.63 $208.76 $50.55 37,176
2020-01-06 $208.12 $209.40 $208.12 $209.31 $50.69 24,376
2020-01-03 $208.04 $209.78 $208.04 $209.54 $50.74 17,392
2020-01-02 $210.12 $211.08 $208.62 $209.79 $50.80 65,232
2019-12-31 $208.33 $209.75 $208.33 $209.56 $50.75 27,512
2019-12-30 $209.21 $209.27 $208.98 $209.04 $50.62 23,924
2019-12-27 $209.35 $209.76 $209.35 $209.55 $50.75 10,540
2019-12-26 $209.14 $209.51 $209.14 $209.50 $50.73 12,256
2019-12-24 $209.94 $209.94 $209.10 $209.11 $50.64 33,164
2019-12-23 $209.64 $209.64 $208.89 $208.89 $50.59 173,280
2019-12-20 $209.04 $209.39 $208.83 $209.39 $50.71 31,088
2019-12-19 $207.98 $208.41 $207.85 $208.19 $50.42 46,892
2019-12-18 $207.25 $207.88 $207.11 $207.75 $50.31 56,048
2019-12-17 $207.59 $207.59 $207.08 $207.10 $50.15 21,356
2019-12-16 $207.65 $207.90 $207.52 $207.52 $50.25 18,344
2019-12-13 $207.58 $208.08 $206.73 $207.26 $50.02 14,296
2019-12-12 $206.46 $208.42 $206.38 $208.00 $50.19 34,200
2019-12-11 $206.30 $206.52 $205.92 $206.43 $49.82 18,368
2019-12-10 $206.40 $206.40 $205.84 $205.84 $49.67 33,984
2019-12-09 $206.03 $206.47 $205.89 $206.05 $49.72 15,232
2019-12-06 $205.90 $207.04 $205.90 $206.34 $49.79 39,164
2019-12-05 $205.67 $205.67 $204.74 $205.19 $49.52 27,720
2019-12-04 $205.41 $205.41 $204.67 $204.67 $49.39 28,212
2019-12-03 $202.77 $203.52 $202.68 $203.48 $49.10 92,840
2019-12-02 $207.16 $207.16 $204.90 $204.90 $49.45 31,548
2019-11-29 $207.36 $207.43 $206.51 $206.51 $49.83 7,128
2019-11-27 $207.22 $207.68 $207.22 $207.67 $50.11 15,540
2019-11-26 $206.54 $207.02 $206.42 $207.02 $49.96 21,960
2019-11-25 $205.05 $206.44 $205.05 $206.42 $49.81 19,480
2019-11-22 $204.95 $204.95 $203.99 $204.61 $49.38 114,800
2019-11-21 $204.36 $204.84 $204.24 $204.24 $49.29 12,796
2019-11-20 $205.37 $206.10 $204.76 $205.57 $49.61 20,008
2019-11-19 $205.86 $206.32 $205.47 $205.96 $49.70 28,884
2019-11-18 $205.49 $205.76 $205.49 $205.62 $49.62 15,660
2019-11-15 $204.93 $205.57 $204.90 $205.50 $49.59 25,640
2019-11-14 $204.47 $204.47 $203.97 $204.40 $49.33 63,536
2019-11-13 $203.87 $204.33 $203.51 $204.09 $49.25 27,156
2019-11-12 $204.51 $204.81 $203.86 $203.90 $49.20 32,036
2019-11-11 $203.25 $204.04 $203.25 $203.90 $49.20 120,008
2019-11-08 $203.92 $204.09 $203.47 $204.07 $49.25 42,980
2019-11-07 $204.45 $204.82 $203.84 $203.84 $49.19 53,448
2019-11-06 $203.28 $203.66 $203.00 $203.66 $49.15 47,444
2019-11-05 $204.77 $204.77 $203.66 $203.92 $49.21 487,180
2019-11-04 $204.35 $204.43 $203.88 $204.24 $49.29 81,736
2019-11-01 $202.56 $203.42 $202.56 $203.42 $49.09 16,660
2019-10-31 $200.32 $200.91 $200.20 $200.91 $48.48 66,456
2019-10-30 $201.03 $202.24 $201.03 $202.22 $48.80 20,560
2019-10-29 $201.06 $202.32 $201.06 $201.75 $48.69 38,176
2019-10-28 $201.01 $201.91 $201.01 $201.16 $48.54 28,140
2019-10-25 $200.85 $200.85 $200.40 $200.40 $48.36 10,576
2019-10-24 $200.48 $201.21 $199.33 $200.15 $48.30 26,684
2019-10-23 $198.72 $199.53 $198.72 $199.51 $48.15 62,792
2019-10-22 $199.49 $200.12 $199.14 $199.14 $48.06 17,912
2019-10-21 $199.45 $199.78 $199.38 $199.72 $48.20 14,068
2019-10-18 $197.56 $198.71 $197.56 $198.71 $47.95 19,956
2019-10-17 $198.99 $198.99 $198.16 $198.36 $47.87 24,328
2019-10-16 $197.02 $197.75 $197.02 $197.44 $47.65 21,620
2019-10-15 $196.42 $197.86 $196.20 $197.44 $47.65 24,980
2019-10-14 $195.75 $196.16 $195.55 $195.93 $47.28 17,576
2019-10-11 $197.03 $197.85 $196.59 $196.59 $47.44 20,292
2019-10-10 $194.09 $194.63 $193.90 $194.22 $46.87 13,344
2019-10-09 $192.51 $193.70 $192.17 $193.23 $46.63 12,096
2019-10-08 $193.00 $193.23 $191.54 $191.54 $46.22 9,656
2019-10-07 $194.46 $195.60 $194.35 $194.60 $46.96 14,264
2019-10-04 $193.07 $195.28 $193.07 $195.28 $47.12 21,344
2019-10-03 $189.73 $192.87 $189.73 $192.84 $46.54 20,236
2019-10-02 $193.20 $193.20 $190.81 $191.63 $46.24 114,216
2019-10-01 $198.07 $198.07 $194.64 $194.78 $47.00 17,704
2019-09-30 $198.03 $198.03 $197.76 $197.77 $47.73 25,192
2019-09-27 $198.03 $198.11 $196.02 $196.71 $47.47 22,288
2019-09-26 $198.20 $198.28 $197.23 $197.89 $47.75 17,756
2019-09-25 $197.47 $198.62 $196.95 $198.49 $47.90 15,824
2019-09-24 $199.22 $199.22 $196.75 $197.22 $47.59 20,320
2019-09-23 $198.78 $199.67 $198.78 $199.22 $47.90 14,668
2019-09-20 $199.77 $200.15 $198.85 $198.90 $47.83 11,772
2019-09-19 $200.99 $200.99 $199.67 $199.67 $48.01 35,008
2019-09-18 $200.50 $200.50 $198.40 $200.30 $48.16 10,404
2019-09-17 $199.71 $200.65 $199.66 $200.59 $48.23 90,176
2019-09-16 $198.78 $200.16 $198.78 $200.09 $48.11 28,824
2019-09-13 $200.68 $200.75 $199.92 $199.94 $48.08 85,540
2019-09-12 $199.60 $200.52 $199.60 $199.96 $48.08 28,004
2019-09-11 $197.61 $199.50 $197.61 $199.50 $47.97 11,628
2019-09-10 $196.41 $197.76 $196.17 $197.76 $47.55 46,500
2019-09-09 $196.85 $197.48 $196.84 $197.38 $47.46 35,416
2019-09-06 $195.83 $197.27 $195.83 $196.67 $47.29 38,940
2019-09-05 $195.62 $196.68 $195.62 $196.11 $47.16 44,788
2019-09-04 $193.45 $193.90 $193.13 $193.89 $46.62 50,660
2019-09-03 $191.24 $191.64 $190.65 $191.52 $46.05 53,712
2019-08-30 $193.00 $193.24 $192.42 $192.80 $46.36 25,172
2019-08-29 $192.05 $192.67 $191.93 $192.24 $46.23 97,080
2019-08-28 $187.46 $189.80 $187.46 $189.76 $45.63 18,772
2019-08-27 $189.00 $189.81 $188.07 $188.30 $45.28 20,296
2019-08-26 $188.70 $188.70 $187.91 $188.63 $45.36 25,928
2019-08-23 $191.85 $191.85 $187.01 $187.01 $44.97 39,312
2019-08-22 $191.93 $192.67 $191.23 $192.43 $46.27 13,516
2019-08-21 $192.30 $192.61 $192.06 $192.36 $46.25 22,528
2019-08-20 $191.74 $192.28 $191.10 $191.10 $45.95 59,412
2019-08-19 $192.39 $192.93 $192.39 $192.72 $46.34 9,480
2019-08-16 $189.91 $190.70 $189.91 $190.70 $45.85 14,004
2019-08-15 $187.29 $188.05 $187.00 $187.89 $45.18 15,788
2019-08-14 $189.52 $189.52 $187.25 $187.51 $45.09 28,996
2019-08-13 $189.69 $193.63 $189.69 $192.49 $46.29 15,292
2019-08-12 $191.33 $191.33 $190.20 $190.20 $45.73 5,200
2019-08-09 $193.47 $193.47 $191.89 $192.75 $46.35 10,676
2019-08-08 $191.69 $194.24 $191.69 $194.17 $46.69 33,992
2019-08-07 $188.49 $190.62 $187.35 $190.62 $45.84 57,400
2019-08-06 $188.69 $190.09 $188.02 $190.07 $45.70 61,760
2019-08-05 $189.49 $189.65 $186.51 $187.66 $45.12 21,652
2019-08-02 $193.31 $193.31 $192.26 $192.78 $46.36 16,960
2019-08-01 $196.99 $198.35 $194.34 $194.34 $46.73 13,648
2019-07-31 $198.59 $199.40 $196.98 $197.40 $47.47 15,720
2019-07-30 $196.90 $198.91 $196.90 $198.91 $47.83 18,064
2019-07-29 $198.50 $198.68 $198.41 $198.54 $47.74 11,576
2019-07-26 $198.40 $198.85 $198.40 $198.81 $47.81 14,368
2019-07-25 $198.30 $198.30 $197.64 $197.64 $47.52 9,648
2019-07-24 $197.30 $198.97 $197.30 $198.97 $47.84 20,384
2019-07-23 $195.52 $197.11 $195.52 $197.11 $47.40 17,488
2019-07-22 $195.49 $195.58 $194.95 $195.06 $46.90 41,456
2019-07-19 $195.85 $196.14 $195.01 $195.01 $46.89 25,632
2019-07-18 $194.53 $195.84 $194.53 $195.84 $47.09 26,004
2019-07-17 $196.74 $196.74 $195.29 $195.35 $46.97 18,792
2019-07-16 $196.80 $197.40 $196.38 $197.14 $47.40 14,684
2019-07-15 $197.36 $197.36 $196.81 $196.97 $47.36 13,696
2019-07-12 $195.33 $197.29 $195.33 $197.26 $47.43 81,460
2019-07-11 $196.01 $196.01 $194.49 $195.27 $46.95 16,120
2019-07-10 $196.25 $196.25 $195.25 $195.32 $46.97 15,204
2019-07-09 $194.49 $195.40 $194.38 $195.40 $46.99 13,900
2019-07-08 $195.00 $195.90 $194.81 $195.03 $46.90 24,308
2019-07-05 $195.47 $196.32 $194.75 $196.12 $47.16 14,876
2019-07-03 $195.54 $196.72 $194.63 $196.63 $47.28 14,132
2019-07-02 $194.77 $195.46 $194.63 $195.04 $46.90 24,248
2019-07-01 $196.30 $196.30 $194.12 $195.10 $46.91 11,680
2019-06-28 $192.82 $193.99 $192.82 $193.99 $46.65 17,744
2019-06-27 $191.59 $192.05 $191.48 $192.05 $46.18 18,236
2019-06-26 $191.11 $191.30 $190.77 $190.77 $45.87 9,568
2019-06-25 $192.98 $193.02 $191.64 $191.64 $46.08 16,712
2019-06-24 $194.16 $194.16 $192.90 $192.91 $46.39 25,848
2019-06-21 $194.99 $194.99 $193.56 $193.75 $46.59 17,400
2019-06-20 $194.72 $194.92 $193.69 $194.92 $46.87 13,712
2019-06-19 $192.53 $193.14 $192.21 $193.13 $46.44 14,664
2019-06-18 $191.12 $193.20 $191.12 $192.43 $46.27 12,152
2019-06-17 $190.98 $190.98 $190.26 $190.26 $45.75 10,820
2019-06-14 $191.92 $191.92 $191.07 $191.54 $45.89 9,624
2019-06-13 $191.89 $192.02 $191.22 $191.88 $45.98 19,196
2019-06-12 $191.12 $191.12 $190.53 $190.95 $45.75 22,644
2019-06-11 $193.09 $193.11 $190.83 $191.49 $45.88 16,228
2019-06-10 $191.24 $192.25 $191.24 $191.56 $45.90 22,880
2019-06-07 $189.76 $190.80 $189.76 $190.46 $45.63 31,620
2019-06-06 $188.46 $189.22 $188.22 $189.22 $45.34 15,456
2019-06-05 $188.36 $188.59 $186.98 $188.59 $45.19 17,140
2019-06-04 $185.33 $187.20 $184.91 $187.20 $44.85 11,480
2019-06-03 $182.84 $183.69 $182.44 $183.45 $43.96 13,616
2019-05-31 $182.15 $183.11 $182.00 $182.27 $43.67 21,828
2019-05-30 $184.44 $185.26 $183.63 $184.27 $44.15 497,276
2019-05-29 $183.82 $183.95 $183.01 $183.95 $44.08 13,716
2019-05-28 $187.15 $187.32 $185.01 $185.05 $44.34 19,192
2019-05-24 $187.81 $187.81 $186.33 $186.68 $44.73 25,428
2019-05-23 $186.84 $186.84 $185.72 $186.07 $44.58 25,512
2019-05-22 $188.47 $189.20 $188.47 $188.67 $45.21 14,860
2019-05-21 $188.63 $189.79 $188.63 $189.53 $45.41 18,272
2019-05-20 $187.65 $187.72 $186.84 $187.22 $44.86 12,264
2019-05-17 $188.48 $189.75 $188.48 $188.67 $45.21 26,820
2019-05-16 $189.24 $191.00 $189.24 $190.21 $45.58 12,924
2019-05-15 $187.84 $189.59 $187.84 $189.24 $45.34 15,968
2019-05-14 $188.00 $189.89 $188.00 $189.00 $45.29 23,316
2019-05-13 $188.09 $188.09 $181.61 $187.15 $44.84 42,896
2019-05-10 $190.38 $191.82 $188.96 $191.82 $45.96 17,900
2019-05-09 $189.37 $191.58 $189.06 $191.54 $45.89 14,712
2019-05-08 $191.66 $192.43 $190.90 $191.65 $45.92 21,520
2019-05-07 $193.61 $193.61 $191.24 $192.15 $46.04 74,032
2019-05-06 $193.34 $195.70 $193.34 $195.56 $46.86 31,772
2019-05-03 $195.83 $196.87 $195.83 $196.87 $47.17 30,984
2019-05-02 $194.41 $195.77 $194.41 $195.12 $46.75 20,852
2019-05-01 $197.13 $197.13 $194.92 $194.92 $46.70 45,368
2019-04-30 $195.60 $196.26 $194.76 $196.26 $47.02 57,916
2019-04-29 $195.41 $196.19 $195.41 $195.74 $46.90 237,408
2019-04-26 $194.60 $195.59 $194.28 $195.59 $46.86 20,700
2019-04-25 $195.44 $195.44 $194.24 $194.46 $46.59 14,384
2019-04-24 $195.38 $196.79 $195.38 $196.36 $47.05 19,268
2019-04-23 $193.70 $195.86 $193.70 $195.72 $46.90 20,240
2019-04-22 $193.92 $193.92 $193.40 $193.54 $46.37 16,180
2019-04-18 $194.01 $194.81 $193.53 $194.66 $46.64 28,700
2019-04-17 $195.05 $195.26 $193.69 $193.91 $46.46 18,040
2019-04-16 $195.54 $195.54 $194.55 $194.90 $46.70 18,144
2019-04-15 $195.28 $195.28 $194.76 $195.03 $46.73 19,624
2019-04-12 $195.06 $195.57 $194.69 $195.57 $46.86 10,504
2019-04-11 $193.45 $193.87 $193.45 $193.87 $46.45 9,076
2019-04-10 $192.12 $193.05 $191.93 $192.89 $46.22 14,484
2019-04-09 $192.86 $192.86 $191.52 $191.52 $45.89 22,764
2019-04-08 $192.69 $193.72 $192.65 $193.72 $46.42 26,508
2019-04-05 $192.73 $193.66 $192.73 $193.66 $46.40 22,996
2019-04-04 $191.46 $192.41 $191.46 $192.39 $46.10 34,688
2019-04-03 $191.45 $192.44 $191.16 $191.63 $45.92 24,932
2019-04-02 $190.56 $190.75 $190.01 $190.75 $45.70 21,392
2019-04-01 $189.09 $190.55 $189.09 $190.55 $45.66 15,980
2019-03-29 $187.72 $188.08 $187.53 $188.00 $45.05 19,188
2019-03-28 $185.80 $186.94 $185.80 $186.93 $44.79 27,876
2019-03-27 $186.05 $186.92 $185.49 $185.49 $44.44 26,464
2019-03-26 $185.78 $185.88 $185.24 $185.86 $44.53 49,756
2019-03-25 $184.08 $185.13 $184.01 $184.51 $44.21 15,208
2019-03-22 $187.47 $187.47 $184.54 $184.67 $44.25 28,996
2019-03-21 $184.77 $188.80 $184.77 $188.42 $45.15 16,544
2019-03-20 $186.90 $187.10 $185.16 $185.71 $44.50 23,924
2019-03-19 $189.00 $189.38 $187.43 $187.83 $44.84 46,988
2019-03-18 $188.46 $188.54 $187.69 $188.39 $44.98 123,976
2019-03-15 $187.03 $188.32 $187.03 $187.65 $44.80 25,684
2019-03-14 $187.50 $187.50 $186.67 $187.02 $44.65 117,664
2019-03-13 $187.70 $188.21 $187.29 $187.51 $44.77 29,856
2019-03-12 $186.34 $187.12 $186.34 $186.64 $44.56 23,728
2019-03-11 $184.02 $186.40 $184.02 $186.36 $44.49 22,152
2019-03-08 $182.76 $183.91 $182.76 $183.91 $43.91 29,684
2019-03-07 $185.24 $185.24 $184.12 $184.38 $44.02 30,328
2019-03-06 $186.91 $186.93 $185.53 $185.53 $44.30 26,284
2019-03-05 $187.53 $187.79 $187.26 $187.31 $44.72 25,456
2019-03-04 $189.28 $189.28 $186.75 $187.68 $44.81 41,576
2019-03-01 $188.28 $189.07 $187.07 $188.44 $44.99 99,592
2019-02-28 $187.30 $187.88 $187.20 $187.27 $44.71 32,652
2019-02-27 $187.49 $187.67 $186.69 $187.57 $44.78 221,492
2019-02-26 $187.79 $188.40 $187.61 $187.61 $44.79 37,540
2019-02-25 $189.08 $189.59 $188.17 $188.17 $44.93 31,964
2019-02-22 $188.20 $188.87 $188.16 $188.65 $45.04 32,032
2019-02-21 $187.71 $187.71 $186.72 $187.39 $44.74 24,480
2019-02-20 $187.54 $187.89 $187.14 $187.63 $44.80 54,532
2019-02-19 $185.72 $187.67 $185.72 $187.20 $44.69 36,692
2019-02-15 $186.26 $186.73 $186.24 $186.73 $44.58 23,488
2019-02-14 $184.63 $185.36 $184.21 $184.92 $44.15 35,096
2019-02-13 $185.01 $185.99 $185.01 $185.80 $44.36 96,512
2019-02-12 $183.62 $185.01 $183.62 $184.78 $44.12 34,172
2019-02-11 $182.68 $182.68 $182.25 $182.59 $43.59 39,976
2019-02-08 $180.84 $182.02 $180.53 $181.74 $43.39 106,204
2019-02-07 $181.40 $182.23 $180.41 $181.63 $43.36 28,296
2019-02-06 $181.90 $183.15 $181.90 $182.74 $43.63 43,152
2019-02-05 $182.00 $182.49 $181.56 $182.44 $43.56 36,488
2019-02-04 $180.54 $181.69 $179.97 $181.69 $43.38 24,404
2019-02-01 $179.89 $180.70 $179.71 $180.55 $43.11 63,820
2019-01-31 $179.58 $179.97 $178.97 $179.86 $42.94 27,796
2019-01-30 $178.43 $179.18 $177.10 $179.13 $42.77 23,740
2019-01-29 $176.98 $177.48 $176.55 $177.21 $42.31 30,648
2019-01-28 $174.80 $176.55 $174.80 $176.40 $42.12 58,592
2019-01-25 $175.69 $176.84 $175.69 $176.65 $42.18 48,184
2019-01-24 $172.14 $174.51 $172.14 $174.28 $41.61 62,172
2019-01-23 $172.80 $173.97 $171.34 $172.63 $41.22 102,352
2019-01-22 $173.75 $174.09 $171.82 $172.75 $41.24 34,972
2019-01-18 $173.56 $175.32 $173.56 $174.96 $41.77 41,728
2019-01-17 $170.26 $173.11 $170.26 $172.56 $41.20 356,128
2019-01-16 $170.25 $171.47 $170.25 $171.04 $40.84 37,040
2019-01-15 $169.62 $170.43 $169.62 $170.32 $40.66 34,788
2019-01-14 $169.04 $170.18 $168.71 $169.55 $40.48 27,596
2019-01-11 $169.39 $170.59 $169.08 $170.46 $40.70 33,784
2019-01-10 $167.20 $169.86 $167.20 $169.85 $40.55 27,360
2019-01-09 $167.31 $169.01 $167.31 $168.48 $40.22 21,908
2019-01-08 $166.55 $167.00 $165.10 $167.00 $39.87 30,208
2019-01-07 $163.74 $166.06 $163.74 $164.91 $39.37 61,356
2019-01-04 $161.52 $163.24 $161.52 $163.15 $38.95 54,444
2019-01-03 $160.02 $160.43 $157.87 $158.05 $37.73 30,912
2019-01-02 $159.57 $161.74 $158.93 $161.10 $38.46 32,164
2018-12-31 $160.96 $161.64 $159.41 $161.64 $38.59 59,144
2018-12-28 $161.23 $162.16 $159.76 $160.18 $38.24 128,724
2018-12-27 $157.19 $160.05 $155.38 $160.04 $38.21 100,560
2018-12-26 $154.47 $159.21 $152.66 $159.21 $38.01 69,268
2018-12-24 $156.48 $156.48 $152.72 $152.72 $36.46 94,228
2018-12-21 $160.68 $161.70 $157.38 $157.46 $37.59 149,368
2018-12-20 $161.56 $162.32 $158.65 $159.47 $38.07 88,184
2018-12-19 $165.06 $166.95 $162.04 $162.65 $38.83 73,984
2018-12-18 $166.03 $167.04 $164.28 $165.37 $39.48 62,484
2018-12-17 $168.31 $168.68 $164.44 $165.03 $39.40 55,936
2018-12-14 $171.14 $171.51 $169.23 $169.58 $40.31 22,860
2018-12-13 $173.55 $173.55 $171.16 $171.60 $40.79 25,100
2018-12-12 $173.04 $174.56 $172.81 $172.81 $41.08 95,612
2018-12-11 $174.39 $174.68 $171.12 $171.86 $40.86 316,768
2018-12-10 $172.60 $172.99 $170.27 $172.29 $40.96 28,156
2018-12-07 $176.98 $177.34 $172.54 $173.05 $41.14 41,772
2018-12-06 $174.06 $176.80 $172.19 $176.80 $42.03 60,736
2018-12-04 $181.59 $181.59 $177.00 $177.00 $42.08 14,784
2018-12-03 $183.38 $183.38 $181.68 $182.71 $43.44 20,772
2018-11-30 $180.46 $181.10 $180.10 $181.09 $43.05 25,500
2018-11-29 $180.13 $181.08 $179.99 $180.22 $42.84 32,060
2018-11-28 $178.17 $180.56 $177.44 $180.56 $42.92 26,636
2018-11-27 $177.66 $178.00 $177.41 $177.80 $42.27 41,608
2018-11-26 $178.48 $178.58 $177.46 $178.58 $42.45 28,252
2018-11-23 $175.32 $177.19 $175.32 $177.19 $42.12 5,848
2018-11-21 $175.57 $177.22 $175.57 $176.32 $41.92 57,492
2018-11-20 $172.86 $176.13 $172.86 $174.86 $41.57 51,492
2018-11-19 $178.89 $179.03 $177.00 $177.00 $42.08 11,520
2018-11-16 $178.05 $179.99 $178.05 $179.58 $42.69 72,792
2018-11-15 $176.53 $179.23 $175.76 $179.04 $42.56 40,924
2018-11-14 $178.99 $179.99 $176.59 $177.54 $42.21 36,760
2018-11-13 $179.35 $180.16 $178.03 $178.04 $42.33 18,652
2018-11-12 $180.21 $180.21 $178.51 $178.61 $42.46 23,132
2018-11-09 $180.99 $181.04 $179.51 $181.04 $43.04 22,304
2018-11-08 $181.75 $182.66 $181.56 $182.07 $43.28 16,456
2018-11-07 $181.18 $182.33 $180.08 $182.33 $43.34 44,240
2018-11-06 $179.00 $179.62 $179.00 $179.41 $42.65 16,852
2018-11-05 $178.15 $178.68 $177.50 $178.36 $42.40 43,140
2018-11-02 $179.28 $179.28 $176.73 $177.47 $42.19 13,780
2018-11-01 $175.85 $178.41 $175.85 $178.41 $42.41 15,816
2018-10-31 $175.20 $176.42 $174.98 $176.42 $41.94 16,212
2018-10-30 $170.09 $173.40 $170.09 $173.40 $41.22 21,848
2018-10-29 $172.51 $173.03 $169.30 $169.78 $40.36 39,140
2018-10-26 $170.54 $172.20 $170.00 $170.22 $40.47 25,560
2018-10-25 $171.46 $173.62 $170.82 $173.62 $41.27 35,420
2018-10-24 $175.00 $175.00 $169.81 $169.81 $40.37 21,140
2018-10-23 $173.30 $175.02 $172.39 $175.02 $41.61 46,744
2018-10-22 $177.49 $177.49 $176.24 $176.49 $41.96 14,324
2018-10-19 $178.65 $179.19 $177.16 $177.37 $42.17 11,996
2018-10-18 $178.16 $180.49 $177.90 $178.42 $42.42 30,268
2018-10-17 $181.27 $181.37 $179.86 $180.81 $42.98 19,676
2018-10-16 $179.09 $181.46 $179.06 $181.46 $43.14 32,892
2018-10-15 $177.21 $178.84 $177.21 $178.02 $42.32 16,808
2018-10-12 $178.47 $178.47 $175.37 $176.96 $42.07 22,900
2018-10-11 $178.65 $179.60 $176.39 $176.39 $41.93 42,312
2018-10-10 $184.51 $184.51 $180.74 $181.23 $43.08 32,964
2018-10-09 $186.06 $186.08 $185.14 $185.14 $44.01 21,108
2018-10-08 $185.82 $186.33 $185.08 $186.33 $44.30 24,972
2018-10-05 $187.97 $187.97 $185.12 $186.12 $44.25 35,972
2018-10-04 $188.16 $188.17 $186.39 $187.17 $44.50 23,788
2018-10-03 $188.96 $189.64 $188.64 $188.78 $44.88 71,416
2018-10-02 $189.00 $189.12 $188.56 $188.65 $44.85 252,104
2018-10-01 $190.29 $190.29 $188.75 $189.02 $44.94 27,348
2018-09-28 $188.65 $189.78 $188.65 $189.50 $45.05 18,524
2018-09-27 $188.58 $189.56 $188.58 $188.70 $44.86 22,264
2018-09-26 $189.89 $190.52 $189.47 $189.47 $45.04 50,380
2018-09-25 $191.48 $191.48 $191.00 $191.01 $45.16 18,376
2018-09-24 $193.36 $193.36 $191.10 $191.47 $45.27 22,108
2018-09-21 $193.78 $193.78 $193.36 $193.46 $45.74 15,812
2018-09-20 $192.45 $193.20 $192.45 $193.20 $45.68 19,852
2018-09-19 $192.22 $192.97 $192.06 $192.13 $45.43 25,124
2018-09-18 $191.67 $192.50 $191.67 $192.45 $45.50 18,620
2018-09-17 $192.47 $192.47 $191.57 $191.57 $45.30 32,444
2018-09-14 $192.04 $192.53 $191.92 $192.53 $45.52 11,384
2018-09-13 $191.47 $192.25 $191.47 $191.91 $45.38 25,372
2018-09-12 $191.45 $191.45 $190.62 $191.29 $45.23 26,612
2018-09-11 $190.33 $191.76 $190.33 $191.69 $45.32 23,332
2018-09-10 $190.76 $191.51 $190.76 $191.12 $45.19 23,052
2018-09-07 $191.11 $191.12 $190.04 $190.39 $45.02 21,892
2018-09-06 $192.18 $192.18 $191.52 $191.53 $45.29 21,120
2018-09-05 $191.11 $192.12 $191.11 $192.12 $45.43 25,568
2018-09-04 $191.46 $192.00 $191.14 $191.14 $45.19 17,140
2018-08-31 $190.96 $191.79 $190.96 $191.48 $45.27 32,688
2018-08-30 $192.79 $192.79 $191.29 $191.50 $45.28 60,280
2018-08-29 $192.91 $193.65 $192.63 $193.54 $45.76 34,780
2018-08-28 $192.85 $193.04 $192.25 $192.95 $45.62 34,924
2018-08-27 $192.59 $193.17 $192.54 $192.62 $45.54 26,232
2018-08-24 $191.12 $191.82 $191.12 $191.72 $45.33 20,320
2018-08-23 $191.38 $191.62 $191.04 $191.09 $45.18 33,544
2018-08-22 $191.91 $192.19 $191.75 $191.84 $45.36 24,192
2018-08-21 $191.59 $192.52 $191.59 $192.47 $45.51 21,232
2018-08-20 $190.62 $191.56 $190.62 $191.37 $45.25 25,656
2018-08-17 $189.13 $190.68 $189.13 $190.62 $45.07 29,744
2018-08-16 $188.84 $190.12 $188.84 $189.47 $44.80 30,512
2018-08-15 $188.27 $188.34 $187.24 $188.24 $44.51 49,884
2018-08-14 $188.86 $189.63 $188.58 $189.42 $44.79 36,816
2018-08-13 $188.49 $188.68 $187.52 $187.52 $44.34 18,632
2018-08-10 $189.00 $189.36 $187.17 $188.67 $44.61 22,324
2018-08-09 $190.95 $191.00 $190.13 $190.13 $44.96 18,148
2018-08-08 $190.95 $190.95 $190.35 $190.59 $45.06 76,080
2018-08-07 $190.59 $191.19 $190.49 $191.08 $45.18 27,256
2018-08-06 $190.07 $190.63 $190.07 $190.47 $45.04 13,996
2018-08-03 $189.08 $189.84 $189.08 $189.84 $44.89 19,920
2018-08-02 $187.23 $189.42 $187.23 $189.42 $44.79 26,768
2018-08-01 $188.94 $189.25 $188.55 $188.55 $44.58 41,100
2018-07-31 $188.41 $189.66 $188.41 $189.51 $44.81 41,076
2018-07-30 $188.47 $188.56 $187.31 $187.31 $44.29 20,848
2018-07-27 $189.69 $189.69 $187.92 $188.31 $44.53 63,160
2018-07-26 $188.46 $189.83 $188.46 $189.59 $44.83 113,280
2018-07-25 $187.12 $188.17 $186.83 $188.17 $44.49 119,644
2018-07-24 $188.95 $188.95 $186.84 $187.09 $44.24 36,004
2018-07-23 $187.89 $188.59 $187.89 $188.29 $44.52 97,920
2018-07-20 $188.54 $188.66 $188.13 $188.29 $44.52 19,716
2018-07-19 $187.56 $189.27 $187.56 $189.05 $44.70 30,184
2018-07-18 $187.68 $188.35 $187.54 $188.35 $44.53 37,944
2018-07-17 $186.37 $187.74 $186.37 $187.65 $44.37 26,348
2018-07-16 $187.72 $187.78 $186.90 $186.90 $44.19 15,800
2018-07-13 $188.00 $188.38 $187.73 $187.88 $44.42 19,292
2018-07-12 $187.41 $187.51 $183.34 $187.47 $44.33 42,224
2018-07-11 $186.92 $187.16 $186.44 $186.73 $44.15 35,556
2018-07-10 $187.83 $188.13 $187.66 $188.13 $44.48 37,668
2018-07-09 $186.71 $187.74 $186.71 $187.74 $44.39 23,856
2018-07-06 $184.49 $186.39 $184.49 $186.13 $44.01 25,768
2018-07-05 $184.05 $184.70 $183.72 $184.70 $43.67 15,652
2018-07-03 $184.39 $184.51 $184.19 $184.29 $43.57 14,836
2018-07-02 $182.44 $183.16 $182.34 $183.16 $43.31 19,604
2018-06-29 $184.01 $184.76 $183.50 $183.60 $43.41 104,080
2018-06-28 $181.72 $183.39 $181.46 $183.19 $43.31 24,476
2018-06-27 $184.24 $184.93 $182.33 $182.40 $43.13 16,704
2018-06-26 $184.91 $184.91 $183.83 $184.09 $43.53 35,456
2018-06-25 $185.26 $185.29 $184.00 $184.31 $43.42 25,260
2018-06-22 $186.98 $187.38 $186.98 $187.10 $44.08 29,860
2018-06-21 $187.12 $187.12 $186.06 $186.18 $43.86 30,428
2018-06-20 $187.19 $187.49 $186.72 $187.34 $44.14 25,788
2018-06-19 $185.79 $186.56 $185.51 $186.56 $43.95 18,900
2018-06-18 $186.50 $187.64 $186.50 $187.58 $44.19 32,588
2018-06-15 $186.78 $187.92 $186.78 $187.85 $44.26 27,368
2018-06-14 $187.41 $187.94 $187.41 $187.77 $44.24 39,036
2018-06-13 $188.31 $188.42 $187.16 $187.16 $44.10 21,536
2018-06-12 $187.74 $188.73 $187.66 $188.62 $44.44 109,004
2018-06-11 $187.68 $188.13 $187.68 $187.81 $44.25 26,516
2018-06-08 $186.21 $187.59 $186.21 $187.59 $44.20 22,556
2018-06-07 $187.24 $187.52 $186.31 $186.74 $44.00 15,176
2018-06-06 $185.42 $186.82 $185.38 $186.82 $44.02 35,848
2018-06-05 $185.03 $185.54 $184.82 $185.40 $43.68 33,928
2018-06-04 $184.93 $185.22 $184.69 $185.22 $43.64 22,508
2018-06-01 $183.69 $184.70 $183.69 $184.43 $43.45 125,796
2018-05-31 $184.69 $184.69 $182.56 $182.98 $43.11 37,784
2018-05-30 $183.75 $185.50 $183.75 $185.20 $43.63 43,512
2018-05-29 $183.99 $183.99 $182.20 $182.86 $43.08 31,336
2018-05-25 $184.49 $184.93 $184.25 $184.62 $43.50 22,804
2018-05-24 $184.18 $184.55 $183.91 $184.42 $43.45 37,960
2018-05-23 $183.91 $184.53 $183.64 $184.53 $43.48 25,304
2018-05-22 $184.85 $185.08 $184.05 $184.14 $43.38 34,540
2018-05-21 $183.79 $184.86 $183.79 $184.67 $43.51 29,800
2018-05-18 $183.22 $183.66 $183.22 $183.43 $43.22 23,312
2018-05-17 $183.00 $183.76 $183.00 $183.56 $43.25 33,392
2018-05-16 $182.32 $183.58 $182.32 $183.12 $43.14 137,532
2018-05-15 $182.42 $182.84 $182.04 $182.22 $42.93 24,064
2018-05-14 $184.21 $184.28 $183.58 $183.66 $43.27 29,364
2018-05-11 $183.82 $184.31 $183.57 $183.71 $43.28 26,784
2018-05-10 $183.37 $184.58 $183.37 $184.38 $43.44 32,096
2018-05-09 $182.17 $183.20 $181.65 $182.87 $43.08 22,656
2018-05-08 $181.30 $181.99 $181.08 $181.58 $42.78 22,948
2018-05-07 $181.53 $181.92 $181.22 $181.53 $42.77 22,812
2018-05-04 $178.14 $181.62 $178.14 $180.87 $42.61 17,468
2018-05-03 $178.99 $179.22 $177.10 $178.74 $42.11 64,944
2018-05-02 $179.85 $180.69 $179.85 $180.46 $42.52 15,012
2018-05-01 $179.98 $180.59 $178.91 $180.59 $42.55 20,788
2018-04-30 $183.55 $183.55 $180.23 $180.23 $42.46 19,764
2018-04-27 $181.63 $182.50 $181.63 $182.25 $42.94 19,200
2018-04-26 $181.45 $181.77 $181.09 $181.60 $42.79 23,016
2018-04-25 $179.74 $180.88 $179.50 $180.44 $42.51 23,732
2018-04-24 $182.22 $182.46 $179.02 $179.97 $42.40 109,032
2018-04-23 $181.42 $182.08 $180.72 $181.41 $42.74 34,936
2018-04-20 $182.50 $182.68 $180.58 $181.01 $42.65 51,464
2018-04-19 $183.46 $183.46 $181.71 $182.34 $42.96 48,848
2018-04-18 $183.73 $184.74 $183.73 $183.89 $43.32 41,596
2018-04-17 $183.26 $183.83 $183.26 $183.60 $43.26 30,168
2018-04-16 $181.00 $182.71 $180.98 $182.32 $42.96 37,056
2018-04-13 $182.00 $182.00 $179.96 $180.44 $42.51 24,904
2018-04-12 $180.84 $181.55 $180.84 $181.07 $42.66 28,768
2018-04-11 $179.89 $180.83 $179.89 $180.19 $42.45 27,784
2018-04-10 $180.66 $181.40 $180.00 $180.78 $42.59 33,852
2018-04-09 $179.55 $181.00 $178.68 $178.70 $42.10 50,276
2018-04-06 $180.76 $181.40 $177.35 $178.47 $42.05 71,568
2018-04-05 $182.21 $182.49 $181.82 $182.34 $42.96 30,924
2018-04-04 $176.77 $181.35 $176.77 $181.35 $42.73 41,260
2018-04-03 $177.64 $179.31 $177.32 $179.04 $42.18 68,896
2018-04-02 $180.69 $180.69 $175.71 $177.09 $41.72 105,836
2018-03-29 $179.90 $181.91 $179.90 $181.36 $42.73 56,608
2018-03-28 $179.21 $180.01 $178.68 $179.47 $42.28 49,360
2018-03-27 $181.56 $181.73 $178.24 $178.86 $42.14 35,976
2018-03-26 $179.29 $180.86 $178.77 $180.86 $42.61 34,640
2018-03-23 $180.80 $180.80 $176.99 $176.99 $41.70 43,424
2018-03-22 $183.22 $183.95 $180.51 $180.57 $42.54 47,744
2018-03-21 $185.25 $186.54 $185.25 $185.75 $43.64 30,608
2018-03-20 $185.73 $185.89 $185.01 $185.30 $43.53 30,340
2018-03-19 $186.73 $186.73 $184.38 $185.26 $43.52 55,948
2018-03-16 $186.29 $187.35 $186.29 $187.18 $43.97 18,560
2018-03-15 $187.07 $187.08 $185.91 $186.28 $43.76 20,328
2018-03-14 $188.40 $188.40 $186.29 $186.29 $43.76 20,544
2018-03-13 $189.48 $189.48 $187.41 $187.65 $44.08 44,312
2018-03-12 $189.00 $189.00 $188.27 $188.70 $44.33 38,944
2018-03-09 $186.96 $188.66 $186.35 $188.63 $44.31 30,952
2018-03-08 $186.00 $186.04 $185.03 $185.79 $43.65 18,540
2018-03-07 $184.00 $185.41 $184.00 $185.41 $43.56 16,112
2018-03-06 $185.05 $185.69 $183.79 $185.57 $43.60 23,920
2018-03-05 $181.61 $184.49 $181.61 $184.49 $43.34 70,380
2018-03-02 $180.37 $182.88 $180.37 $182.88 $42.96 34,928
2018-03-01 $182.68 $183.47 $180.89 $181.60 $42.66 51,408
2018-02-28 $185.21 $185.73 $183.18 $183.18 $43.03 29,684
2018-02-27 $187.14 $187.33 $184.92 $184.95 $43.45 34,868
2018-02-26 $186.29 $187.00 $185.66 $186.75 $43.87 30,668
2018-02-23 $184.20 $185.61 $184.20 $185.56 $43.59 27,860
2018-02-22 $184.52 $185.13 $183.94 $184.08 $43.25 25,960
2018-02-21 $184.98 $186.79 $183.98 $183.98 $43.22 42,592
2018-02-20 $185.57 $186.40 $184.44 $184.47 $43.34 45,960
2018-02-16 $185.39 $186.97 $185.39 $186.19 $43.74 27,540
2018-02-15 $185.13 $185.86 $183.93 $185.49 $43.58 62,964
2018-02-14 $180.45 $184.14 $180.45 $184.04 $43.24 36,232
2018-02-13 $180.41 $181.81 $180.40 $181.63 $42.67 57,300
2018-02-12 $180.12 $181.98 $178.94 $181.24 $42.58 30,980
2018-02-09 $178.85 $179.84 $174.13 $179.02 $42.06 83,544
2018-02-08 $183.05 $183.05 $177.53 $177.53 $41.71 72,632
2018-02-07 $182.90 $185.31 $182.53 $183.57 $43.13 88,748
2018-02-06 $177.49 $183.50 $175.28 $182.90 $42.97 113,960
2018-02-05 $186.29 $187.72 $180.89 $180.89 $42.50 184,632
2018-02-02 $190.21 $190.21 $187.58 $187.96 $44.16 43,832
2018-02-01 $190.90 $192.15 $190.86 $191.55 $45.00 39,236
2018-01-31 $192.66 $192.81 $191.01 $191.69 $45.03 37,372
2018-01-30 $192.30 $192.60 $191.84 $191.99 $45.10 57,512
2018-01-29 $194.82 $194.94 $193.55 $193.71 $45.51 58,124
2018-01-26 $194.17 $194.75 $193.84 $194.75 $45.75 115,976
2018-01-25 $194.73 $194.73 $193.00 $193.37 $45.43 59,656
2018-01-24 $194.28 $194.68 $193.21 $193.77 $45.52 35,980
2018-01-23 $193.36 $193.96 $193.13 $193.87 $45.55 35,920
2018-01-22 $192.60 $193.26 $192.27 $193.26 $45.40 25,872
2018-01-19 $191.35 $192.43 $191.35 $192.41 $45.20 54,548
2018-01-18 $191.52 $191.52 $190.78 $190.95 $44.86 40,888
2018-01-17 $190.44 $191.80 $190.44 $191.61 $45.01 44,672
2018-01-16 $191.67 $191.89 $189.61 $189.73 $44.57 84,920
2018-01-12 $190.39 $190.93 $190.29 $190.76 $44.81 67,336
2018-01-11 $189.06 $190.21 $189.00 $190.16 $44.67 98,652
2018-01-10 $188.93 $188.93 $188.10 $188.62 $44.31 43,364
2018-01-09 $189.92 $190.09 $189.44 $189.44 $44.50 68,400
2018-01-08 $188.96 $189.49 $188.63 $189.46 $44.51 41,268
2018-01-05 $188.35 $188.93 $188.13 $188.84 $44.36 85,784
2018-01-04 $188.04 $188.33 $187.69 $187.69 $44.09 52,008
2018-01-03 $186.81 $187.47 $186.60 $187.41 $44.03 140,592
2018-01-02 $186.29 $186.54 $185.58 $186.46 $43.80 54,216
2017-12-29 $186.81 $186.98 $185.64 $185.64 $43.61 68,564
2017-12-28 $186.23 $186.49 $185.74 $186.49 $43.81 160,532
2017-12-27 $186.28 $186.37 $185.90 $185.94 $43.68 58,860
2017-12-26 $185.73 $185.99 $185.73 $185.87 $43.67 14,224
2017-12-22 $185.40 $185.83 $185.30 $185.77 $43.64 50,492
2017-12-21 $185.73 $185.91 $185.51 $185.54 $43.59 42,060
2017-12-20 $186.38 $186.38 $185.27 $185.43 $43.56 53,080
2017-12-19 $186.08 $186.11 $185.29 $185.50 $43.58 26,504
2017-12-18 $185.77 $186.79 $185.77 $186.61 $43.67 35,568
2017-12-15 $183.86 $185.30 $183.86 $184.79 $43.24 37,904
2017-12-14 $184.09 $184.35 $182.94 $182.94 $42.81 20,964
2017-12-13 $184.47 $184.80 $184.34 $184.41 $43.15 18,044
2017-12-12 $184.50 $184.80 $184.32 $184.40 $43.15 26,120
2017-12-11 $184.68 $184.71 $184.34 $184.37 $43.14 745,220
2017-12-08 $184.28 $184.55 $183.86 $184.47 $43.17 38,304
2017-12-07 $183.08 $183.72 $183.08 $183.51 $42.94 28,516
2017-12-06 $182.88 $183.29 $182.61 $182.64 $42.74 23,488
2017-12-05 $184.29 $184.29 $183.04 $183.04 $42.83 34,540
2017-12-04 $185.47 $185.81 $184.44 $184.50 $43.17 87,988
2017-12-01 $184.49 $184.49 $181.47 $184.09 $43.08 76,560
2017-11-30 $183.73 $185.11 $183.59 $184.22 $43.11 34,272
2017-11-29 $182.56 $183.37 $182.56 $183.31 $42.90 37,708
2017-11-28 $180.69 $182.43 $180.69 $182.43 $42.69 30,668
2017-11-27 $180.69 $180.69 $180.38 $180.39 $42.21 23,348
2017-11-24 $180.86 $180.86 $180.52 $180.60 $42.26 9,164
2017-11-22 $180.71 $180.80 $180.38 $180.38 $42.21 38,184
2017-11-21 $180.58 $180.73 $180.45 $180.65 $42.27 56,924
2017-11-20 $179.47 $179.99 $179.47 $179.99 $42.12 41,092
2017-11-17 $178.78 $179.42 $178.78 $179.39 $41.98 23,496
2017-11-16 $178.10 $179.28 $178.10 $179.01 $41.89 26,472
2017-11-15 $177.52 $177.77 $176.90 $177.28 $41.48 21,604
2017-11-14 $177.80 $178.34 $177.69 $178.33 $41.73 31,880
2017-11-13 $177.14 $178.32 $177.14 $178.22 $41.70 49,812
2017-11-10 $177.20 $177.78 $177.20 $177.67 $41.58 34,616
2017-11-09 $177.21 $177.86 $176.68 $177.57 $41.55 39,064
2017-11-08 $177.88 $178.30 $177.63 $178.18 $41.70 25,880
2017-11-07 $178.16 $178.96 $177.72 $178.06 $41.67 23,312
2017-11-06 $177.46 $178.29 $177.46 $178.20 $41.70 24,252
2017-11-03 $177.18 $177.45 $176.93 $177.40 $41.51 17,428
2017-11-02 $177.62 $177.62 $177.02 $177.43 $41.52 21,776
2017-11-01 $178.68 $178.68 $177.70 $177.96 $41.64 23,980
2017-10-31 $177.60 $177.89 $177.48 $177.75 $41.60 21,784
2017-10-30 $177.79 $177.79 $176.88 $177.05 $41.43 71,724
2017-10-27 $177.57 $178.09 $177.19 $178.09 $41.67 21,916
2017-10-26 $177.56 $177.87 $177.40 $177.58 $41.56 30,052
2017-10-25 $178.16 $178.16 $176.27 $177.01 $41.42 55,184
2017-10-24 $178.35 $178.53 $178.18 $178.22 $41.70 25,044
2017-10-23 $179.19 $179.19 $178.15 $178.17 $41.69 30,376
2017-10-20 $178.55 $178.91 $178.53 $178.81 $41.84 37,768
2017-10-19 $176.57 $177.65 $176.09 $177.65 $41.57 27,268
2017-10-18 $177.35 $177.45 $177.08 $177.17 $41.46 19,816
2017-10-17 $177.05 $177.15 $176.79 $176.92 $41.40 24,436
2017-10-16 $177.14 $177.14 $176.79 $177.05 $41.43 19,324
2017-10-13 $177.01 $177.27 $176.94 $177.01 $41.42 19,448
2017-10-12 $176.42 $176.92 $176.38 $176.64 $41.34 23,608
2017-10-11 $176.43 $176.63 $176.42 $176.58 $41.32 39,892
2017-10-10 $176.63 $176.88 $176.14 $176.34 $41.27 21,088
2017-10-09 $176.89 $176.89 $176.09 $176.09 $41.21 41,512
2017-10-06 $176.83 $176.83 $176.49 $176.72 $41.35 15,032
2017-10-05 $176.87 $177.46 $176.84 $177.13 $41.45 22,892
2017-10-04 $176.25 $176.60 $176.02 $176.52 $41.31 21,312
2017-10-03 $175.98 $176.10 $175.59 $176.10 $41.21 32,920
2017-10-02 $174.80 $175.70 $174.80 $175.70 $41.12 22,928
2017-09-29 $174.22 $174.83 $174.22 $174.83 $40.91 28,616
2017-09-28 $173.71 $174.13 $173.28 $174.13 $40.75 25,720
2017-09-27 $172.98 $174.01 $172.98 $173.70 $40.65 16,308
2017-09-26 $173.44 $173.57 $173.10 $173.10 $40.51 23,080
2017-09-25 $173.74 $173.81 $173.28 $173.81 $40.54 22,772
2017-09-22 $173.36 $173.91 $173.36 $173.88 $40.55 33,344
2017-09-21 $173.60 $173.69 $173.49 $173.49 $40.46 19,868
2017-09-20 $173.67 $173.77 $173.05 $173.70 $40.51 20,780
2017-09-19 $173.50 $173.62 $173.31 $173.55 $40.47 15,380
2017-09-18 $173.29 $173.56 $173.29 $173.49 $40.46 19,280
2017-09-15 $172.50 $173.05 $172.37 $173.02 $40.35 41,852
2017-09-14 $172.40 $172.57 $172.11 $172.50 $40.23 26,552
2017-09-13 $172.70 $172.70 $172.43 $172.56 $40.24 13,236
2017-09-12 $172.18 $172.56 $172.18 $172.56 $40.24 17,172
2017-09-11 $170.87 $172.03 $170.87 $171.88 $40.09 63,548
2017-09-08 $168.93 $170.09 $168.93 $169.77 $39.59 27,800
2017-09-07 $169.83 $169.83 $168.65 $169.00 $39.41 33,188
2017-09-06 $169.62 $169.66 $169.21 $169.52 $39.54 28,060
2017-09-05 $170.60 $170.60 $168.52 $169.00 $39.41 27,908
2017-09-01 $170.40 $170.92 $170.40 $170.83 $39.84 29,664
2017-08-31 $169.37 $170.09 $169.37 $169.94 $39.63 21,896
2017-08-30 $167.90 $168.88 $167.90 $168.78 $39.36 29,528
2017-08-29 $167.17 $168.08 $167.17 $167.92 $39.16 26,592
2017-08-28 $168.50 $168.56 $167.71 $167.89 $39.15 33,048
2017-08-25 $168.12 $168.63 $168.08 $168.27 $39.24 39,420
2017-08-24 $168.21 $168.21 $167.60 $167.62 $39.09 18,600
2017-08-23 $167.41 $168.28 $167.41 $167.87 $39.15 39,672
2017-08-22 $167.06 $168.30 $167.06 $168.30 $39.25 49,980
2017-08-21 $166.44 $166.88 $166.17 $166.88 $38.92 62,436
2017-08-18 $166.97 $167.38 $166.46 $166.83 $38.91 47,600
2017-08-17 $169.54 $169.57 $167.76 $167.76 $39.13 21,576
2017-08-16 $169.71 $170.12 $169.71 $169.73 $39.58 30,988
2017-08-15 $169.87 $169.87 $169.04 $169.24 $39.47 26,396
2017-08-14 $168.77 $169.92 $168.77 $169.71 $39.58 34,692
2017-08-11 $167.53 $167.94 $167.50 $167.87 $39.15 17,664
2017-08-10 $169.54 $169.54 $167.54 $167.54 $39.07 126,180
2017-08-09 $170.07 $170.40 $169.69 $170.10 $39.67 45,380
2017-08-08 $171.14 $171.60 $170.47 $170.47 $39.76 22,652
2017-08-07 $170.86 $171.38 $170.86 $171.30 $39.95 64,836
2017-08-04 $171.22 $171.22 $170.68 $170.92 $39.86 42,640
2017-08-03 $170.72 $170.89 $170.62 $170.71 $39.81 42,816
2017-08-02 $171.34 $171.34 $170.34 $170.91 $39.86 40,264
2017-08-01 $171.46 $171.52 $170.94 $171.48 $39.99 40,372
2017-07-31 $171.39 $171.39 $170.74 $170.97 $39.87 22,128
2017-07-28 $170.78 $171.30 $170.78 $171.16 $39.92 104,360
2017-07-27 $172.03 $172.03 $170.61 $171.33 $39.96 59,084
2017-07-26 $172.76 $172.76 $171.88 $171.95 $40.10 55,528
2017-07-25 $172.63 $172.86 $172.08 $172.58 $40.25 52,296
2017-07-24 $171.91 $171.95 $171.51 $171.87 $40.08 33,972
2017-07-21 $171.71 $171.86 $171.33 $171.80 $40.07 54,884
2017-07-20 $172.55 $172.55 $171.98 $172.03 $40.12 43,328
2017-07-19 $171.61 $172.54 $171.61 $172.54 $40.24 38,844
2017-07-18 $171.50 $171.50 $171.10 $171.23 $39.93 30,360
2017-07-17 $171.26 $171.96 $171.23 $171.74 $40.05 32,948
2017-07-14 $170.67 $171.44 $170.67 $171.36 $39.96 20,696
2017-07-13 $170.52 $170.75 $170.41 $170.75 $39.82 43,752
2017-07-12 $169.73 $170.60 $169.73 $170.21 $39.70 35,168
2017-07-11 $169.16 $169.16 $168.67 $169.00 $39.41 29,464
2017-07-10 $169.19 $169.46 $168.95 $169.23 $39.47 24,972
2017-07-07 $167.91 $169.52 $167.91 $169.29 $39.48 46,020
2017-07-06 $168.93 $168.93 $167.53 $167.73 $39.12 32,812
2017-07-05 $169.56 $169.69 $169.08 $169.48 $39.53 28,468
2017-07-03 $169.42 $170.03 $169.42 $169.79 $39.60 23,012
2017-06-30 $168.63 $169.30 $168.63 $168.81 $39.37 56,376
2017-06-29 $169.83 $169.83 $167.42 $168.33 $39.26 21,428
2017-06-28 $168.96 $169.87 $168.96 $169.79 $39.60 43,184
2017-06-27 $169.16 $169.62 $168.15 $168.16 $39.22 42,316
2017-06-26 $170.11 $170.28 $169.89 $169.92 $39.49 22,576
2017-06-23 $169.12 $169.67 $168.84 $169.28 $39.35 48,012
2017-06-22 $169.04 $169.45 $168.72 $169.08 $39.30 32,412
2017-06-21 $170.36 $170.36 $168.83 $169.00 $39.28 26,892
2017-06-20 $171.12 $171.12 $169.86 $170.01 $39.52 121,660
2017-06-19 $170.74 $171.55 $170.74 $171.17 $39.79 32,752
2017-06-16 $170.26 $170.32 $169.69 $170.32 $39.59 51,536
2017-06-15 $170.02 $170.70 $169.87 $170.46 $39.62 26,872
2017-06-14 $171.79 $171.79 $170.45 $171.03 $39.75 23,172
2017-06-13 $170.66 $171.47 $170.46 $171.24 $39.80 29,356
2017-06-12 $169.63 $170.35 $169.63 $169.90 $39.49 53,068
2017-06-09 $170.24 $170.89 $169.56 $169.94 $39.50 37,688
2017-06-08 $169.72 $170.20 $169.40 $169.90 $39.49 23,548
2017-06-07 $169.52 $170.00 $169.13 $169.72 $39.45 34,280
2017-06-06 $169.75 $169.87 $169.18 $169.33 $39.36 28,444
2017-06-05 $170.88 $170.91 $170.11 $170.11 $39.54 19,140
2017-06-02 $170.82 $171.31 $170.56 $170.98 $39.74 30,160
2017-06-01 $169.44 $170.83 $169.31 $170.69 $39.67 57,244
2017-05-31 $169.12 $169.17 $168.00 $169.17 $39.32 63,984
2017-05-30 $168.92 $168.92 $168.25 $168.52 $39.17 46,348
2017-05-26 $168.83 $169.07 $168.83 $168.93 $39.26 36,156
2017-05-25 $168.70 $169.43 $168.70 $169.10 $39.30 49,844
2017-05-24 $168.18 $168.30 $167.81 $168.30 $39.12 27,140
2017-05-23 $168.41 $168.41 $167.66 $167.99 $39.05 40,824
2017-05-22 $167.24 $168.09 $167.24 $167.96 $39.04 27,172
2017-05-19 $166.01 $167.53 $166.01 $166.89 $38.79 41,652
2017-05-18 $165.22 $166.46 $164.85 $165.86 $38.55 121,660
2017-05-17 $166.72 $166.79 $165.45 $165.45 $38.46 90,532
2017-05-16 $168.91 $168.91 $167.86 $168.13 $39.08 25,972
2017-05-15 $167.71 $168.76 $167.71 $168.56 $39.18 29,624
2017-05-12 $167.95 $167.95 $167.27 $167.52 $38.94 26,852
2017-05-11 $167.93 $168.30 $167.20 $168.29 $39.12 51,448
2017-05-10 $168.26 $169.08 $167.97 $169.02 $39.29 75,596
2017-05-09 $168.35 $168.70 $168.15 $168.24 $39.10 35,520
2017-05-08 $168.60 $168.60 $167.96 $168.42 $39.14 47,380
2017-05-05 $168.12 $168.74 $167.88 $168.74 $39.22 73,892
2017-05-04 $167.91 $167.91 $166.96 $167.58 $38.95 55,592
2017-05-03 $167.98 $168.26 $167.31 $167.85 $39.01 57,012
2017-05-02 $168.68 $168.68 $167.78 $168.15 $39.08 41,800
2017-05-01 $168.21 $168.59 $167.85 $168.40 $39.14 32,872
2017-04-28 $169.88 $169.88 $167.92 $168.12 $39.07 47,372
2017-04-27 $169.36 $169.49 $168.69 $168.97 $39.27 31,928
2017-04-26 $168.93 $169.59 $168.78 $168.78 $39.23 33,948
2017-04-25 $169.11 $169.43 $168.83 $169.27 $39.34 31,640
2017-04-24 $168.64 $168.72 $168.08 $168.46 $39.15 27,304
2017-04-21 $167.47 $167.47 $166.76 $167.10 $38.84 40,564
2017-04-20 $166.52 $167.70 $166.41 $167.51 $38.93 69,584
2017-04-19 $166.44 $166.77 $165.91 $165.91 $38.56 44,096
2017-04-18 $165.42 $165.93 $165.14 $165.78 $38.53 54,284
2017-04-17 $164.82 $166.01 $164.79 $166.01 $38.58 31,508
2017-04-13 $165.12 $165.81 $164.62 $164.70 $38.28 67,360
2017-04-12 $166.77 $166.77 $165.42 $165.66 $38.50 38,716
2017-04-11 $166.24 $166.73 $165.41 $166.55 $38.71 44,756
2017-04-10 $166.49 $167.16 $165.99 $166.60 $38.72 27,976
2017-04-07 $166.05 $166.77 $165.83 $166.36 $38.66 30,572
2017-04-06 $165.73 $166.62 $165.51 $166.46 $38.69 43,336
2017-04-05 $166.80 $167.25 $165.12 $165.36 $38.43 65,692
2017-04-04 $165.97 $166.24 $165.77 $166.18 $38.62 58,404
2017-04-03 $166.93 $166.93 $165.36 $166.10 $38.60 48,152
2017-03-31 $166.89 $167.19 $166.61 $166.61 $38.72 78,060
2017-03-30 $166.17 $166.91 $166.17 $166.80 $38.77 23,600
2017-03-29 $165.92 $166.32 $165.63 $166.17 $38.62 58,220
2017-03-28 $164.36 $166.15 $164.11 $165.95 $38.57 31,004
2017-03-27 $163.71 $165.11 $163.20 $164.67 $38.27 65,968
2017-03-24 $165.29 $165.85 $164.41 $165.04 $38.36 40,852
2017-03-23 $165.40 $166.70 $165.38 $165.38 $38.31 32,200
2017-03-22 $164.76 $165.37 $164.61 $165.37 $38.31 46,844
2017-03-21 $168.34 $168.34 $164.85 $164.87 $38.19 80,976
2017-03-20 $167.90 $167.99 $167.11 $167.71 $38.85 44,984
2017-03-17 $168.59 $168.59 $167.90 $168.20 $38.96 34,540
2017-03-16 $168.75 $168.75 $167.88 $168.11 $38.94 59,476
2017-03-15 $166.87 $168.70 $166.87 $168.26 $38.98 43,008
2017-03-14 $166.61 $166.61 $165.72 $166.33 $38.53 62,120
2017-03-13 $166.55 $167.29 $166.55 $167.06 $38.70 99,108
2017-03-10 $166.90 $167.17 $165.95 $166.65 $38.61 48,220
2017-03-09 $166.39 $166.97 $165.33 $165.98 $38.45 137,820
2017-03-08 $167.29 $167.29 $166.40 $166.51 $38.57 58,628
2017-03-07 $167.51 $167.67 $166.96 $167.05 $38.70 68,240
2017-03-06 $167.43 $167.91 $166.97 $167.79 $38.87 295,080
2017-03-03 $168.26 $168.35 $167.56 $168.23 $38.97 40,388
2017-03-02 $169.36 $169.36 $168.28 $168.31 $38.99 49,880
2017-03-01 $169.00 $170.02 $169.00 $169.54 $39.27 43,176
2017-02-28 $168.25 $168.25 $167.43 $167.50 $38.80 49,756
2017-02-27 $167.68 $168.44 $167.60 $168.34 $39.00 28,012
2017-02-24 $166.61 $167.92 $166.61 $167.92 $38.90 45,148
2017-02-23 $168.06 $168.06 $167.08 $167.27 $38.75 35,784
2017-02-22 $167.83 $168.07 $167.45 $167.75 $38.86 69,292
2017-02-21 $167.05 $168.25 $167.05 $168.24 $38.97 35,196
2017-02-17 $166.03 $166.86 $165.74 $166.86 $38.65 55,684
2017-02-16 $166.62 $166.67 $165.99 $166.51 $38.57 50,508
2017-02-15 $165.48 $166.65 $165.40 $166.47 $38.56 56,844
2017-02-14 $165.20 $165.85 $164.93 $165.80 $38.41 89,528
2017-02-13 $165.25 $165.92 $165.25 $165.65 $38.37 71,992
2017-02-10 $164.23 $164.90 $164.18 $164.77 $38.17 62,492
2017-02-09 $162.77 $163.86 $162.77 $163.50 $37.88 88,012
2017-02-08 $162.01 $162.58 $161.55 $162.58 $37.66 55,116
2017-02-07 $162.56 $162.77 $161.83 $162.08 $37.55 74,396
2017-02-06 $162.30 $162.74 $161.81 $162.21 $37.58 48,488
2017-02-03 $161.98 $162.89 $161.98 $162.81 $37.72 69,248
2017-02-02 $161.06 $161.71 $160.56 $161.23 $37.35 92,840
2017-02-01 $161.79 $162.00 $160.19 $160.82 $37.25 48,540
2017-01-31 $160.64 $161.21 $160.22 $161.16 $37.33 61,424
2017-01-30 $161.05 $161.05 $159.73 $160.83 $37.26 84,280
2017-01-27 $162.49 $162.49 $161.41 $161.98 $37.52 75,532
2017-01-26 $162.79 $162.93 $162.15 $162.44 $37.63 91,744
2017-01-25 $162.00 $162.84 $162.00 $162.70 $37.69 52,552
2017-01-24 $160.27 $161.72 $160.27 $161.55 $37.42 76,072
2017-01-23 $159.73 $159.95 $159.26 $159.82 $37.02 72,480
2017-01-20 $160.02 $160.27 $159.58 $159.97 $37.06 44,372
2017-01-19 $160.08 $160.17 $159.14 $159.41 $36.93 114,412
2017-01-18 $159.87 $160.30 $159.81 $160.30 $37.13 44,872
2017-01-17 $160.15 $160.24 $159.33 $159.69 $36.99 85,624
2017-01-13 $160.16 $160.55 $160.06 $160.39 $37.16 93,088
2017-01-12 $159.84 $159.90 $158.32 $159.76 $37.01 78,164
2017-01-11 $159.48 $159.99 $159.09 $159.95 $37.05 56,420
2017-01-10 $159.52 $159.94 $159.05 $159.55 $36.96 72,664
2017-01-09 $159.71 $159.79 $159.05 $159.17 $36.87 63,980
2017-01-06 $160.30 $160.58 $159.85 $160.03 $37.07 55,248
2017-01-05 $159.94 $160.40 $159.24 $160.12 $37.09 94,244
2017-01-04 $159.14 $160.64 $159.14 $160.58 $37.20 118,028
2017-01-03 $158.77 $159.35 $157.64 $158.59 $36.74 113,256
2016-12-30 $158.46 $158.46 $157.18 $157.28 $36.43 40,796
2016-12-29 $157.65 $158.15 $157.60 $158.01 $36.60 53,032
2016-12-28 $159.43 $159.49 $157.45 $157.58 $36.50 39,508
2016-12-27 $158.72 $159.47 $158.72 $159.19 $36.88 36,176
2016-12-23 $158.43 $158.79 $158.43 $158.79 $36.78 38,000
2016-12-22 $158.89 $159.03 $157.98 $158.41 $36.70 71,560
2016-12-21 $159.73 $159.74 $159.13 $159.19 $36.88 61,028
2016-12-20 $160.13 $160.73 $160.13 $160.59 $36.96 46,088
2016-12-19 $159.43 $159.74 $158.92 $159.64 $36.74 48,088
2016-12-16 $159.79 $159.93 $158.72 $159.03 $36.60 102,848
2016-12-15 $159.26 $160.21 $158.44 $159.38 $36.68 95,092
2016-12-14 $160.60 $160.78 $158.95 $159.08 $36.62 55,568
2016-12-13 $161.16 $161.16 $160.50 $160.96 $37.05 57,748
2016-12-12 $161.55 $161.55 $160.30 $160.64 $36.97 63,408
2016-12-09 $161.55 $161.55 $160.83 $161.44 $37.16 87,576
2016-12-08 $160.83 $162.08 $160.45 $161.54 $37.18 68,692
2016-12-07 $158.51 $160.70 $158.51 $160.54 $36.95 68,436
2016-12-06 $157.15 $158.33 $157.08 $158.25 $36.42 51,400
2016-12-05 $156.20 $157.16 $156.20 $157.05 $36.15 48,320
2016-12-02 $155.64 $156.24 $155.44 $155.80 $35.86 47,052
2016-12-01 $156.54 $156.64 $155.36 $155.60 $35.81 119,184
2016-11-30 $157.54 $157.54 $156.45 $156.50 $36.02 177,196
2016-11-29 $156.44 $157.71 $156.44 $157.31 $36.21 61,056
2016-11-28 $157.71 $157.71 $156.51 $156.69 $36.07 45,248
2016-11-25 $157.19 $157.51 $157.19 $157.51 $36.25 13,880
2016-11-23 $156.73 $156.89 $156.01 $156.89 $36.11 55,272
2016-11-22 $155.98 $156.73 $155.82 $156.59 $36.04 66,188
2016-11-21 $154.74 $155.66 $154.74 $155.59 $35.81 60,876
2016-11-18 $155.38 $155.38 $154.60 $154.73 $35.61 59,364
2016-11-17 $155.06 $155.07 $154.46 $154.87 $35.65 50,392
2016-11-16 $154.38 $154.78 $154.11 $154.49 $35.56 54,456
2016-11-15 $154.00 $154.98 $153.97 $154.91 $35.66 40,024
2016-11-14 $152.51 $154.25 $152.51 $154.14 $35.48 38,708
2016-11-11 $151.85 $152.27 $151.22 $152.12 $35.01 55,692
2016-11-10 $152.14 $152.84 $151.02 $151.93 $34.97 153,844
2016-11-09 $148.37 $151.71 $148.37 $151.22 $34.81 68,460
2016-11-08 $149.21 $150.45 $149.09 $150.10 $34.55 58,340
2016-11-07 $149.15 $149.52 $148.58 $149.52 $34.42 55,932
2016-11-04 $146.47 $147.65 $146.47 $146.58 $33.74 52,060
2016-11-03 $147.07 $147.57 $146.19 $146.32 $33.68 47,116
2016-11-02 $147.96 $148.14 $146.72 $146.91 $33.81 50,620
2016-11-01 $149.81 $149.81 $147.53 $148.09 $34.09 49,120
2016-10-31 $149.19 $149.33 $148.69 $149.28 $34.36 91,012
2016-10-28 $148.65 $149.43 $148.16 $148.34 $34.14 42,732
2016-10-27 $149.90 $149.90 $147.98 $147.98 $34.06 33,736
2016-10-26 $149.58 $149.87 $149.13 $149.46 $34.40 57,568
2016-10-25 $151.44 $151.44 $149.81 $149.81 $34.48 82,816
2016-10-24 $152.23 $152.23 $151.24 $151.33 $34.83 19,664
2016-10-21 $150.66 $150.92 $150.26 $150.90 $34.73 47,216
2016-10-20 $151.67 $151.67 $150.67 $151.19 $34.80 53,956
2016-10-19 $150.93 $151.85 $150.67 $151.69 $34.91 30,988
2016-10-18 $151.24 $151.44 $150.65 $150.98 $34.75 34,416
2016-10-17 $150.54 $150.76 $150.18 $150.18 $34.57 64,820
2016-10-14 $151.40 $151.60 $150.48 $150.59 $34.66 24,760
2016-10-13 $149.85 $150.82 $148.83 $150.45 $34.63 54,912
2016-10-12 $150.62 $151.25 $150.50 $150.82 $34.71 922,160
2016-10-11 $152.76 $152.76 $149.81 $150.52 $34.65 46,716
2016-10-10 $153.44 $153.50 $152.65 $152.69 $35.14 247,780
2016-10-07 $153.48 $153.48 $151.57 $152.18 $35.03 39,484
2016-10-06 $152.67 $153.37 $152.18 $153.34 $35.29 48,440
2016-10-05 $152.79 $153.51 $152.79 $153.22 $35.27 38,896
2016-10-04 $154.08 $154.08 $151.97 $152.46 $35.09 44,292
2016-10-03 $153.83 $154.09 $153.43 $153.84 $35.41 101,932
2016-09-30 $153.83 $155.09 $153.74 $154.42 $35.54 73,680
2016-09-29 $155.08 $155.08 $152.90 $153.44 $35.32 68,996
2016-09-28 $154.22 $154.75 $153.26 $154.75 $35.62 36,580
2016-09-27 $153.59 $153.72 $152.89 $153.58 $35.35 55,900
2016-09-26 $153.40 $153.75 $153.29 $153.43 $35.31 38,540
2016-09-23 $155.30 $155.39 $154.80 $154.83 $35.51 61,340
2016-09-22 $155.29 $155.59 $155.04 $155.41 $35.64 46,692
2016-09-21 $152.87 $154.06 $152.09 $153.89 $35.29 42,484
2016-09-20 $153.58 $153.58 $152.02 $152.18 $34.90 45,448
2016-09-19 $151.97 $153.34 $151.97 $152.32 $34.93 41,052
2016-09-16 $152.34 $152.34 $151.01 $151.66 $34.78 41,476
2016-09-15 $151.21 $152.69 $151.08 $152.51 $34.98 33,664
2016-09-14 $151.29 $151.74 $150.60 $151.12 $34.66 105,412
2016-09-13 $152.03 $152.18 $150.96 $151.52 $34.75 45,780
2016-09-12 $150.66 $153.88 $150.65 $153.78 $35.27 72,852
2016-09-09 $154.81 $154.81 $151.54 $151.57 $34.76 96,420
2016-09-08 $156.70 $156.80 $156.29 $156.37 $35.86 52,104
2016-09-07 $157.33 $157.33 $156.61 $157.14 $36.04 162,104
2016-09-06 $156.91 $157.19 $156.34 $157.00 $36.01 46,232
2016-09-02 $156.73 $157.32 $156.45 $157.06 $36.02 22,412
2016-09-01 $156.39 $156.39 $154.79 $155.92 $35.76 39,644
2016-08-31 $156.26 $156.26 $155.13 $155.91 $35.76 48,380
2016-08-30 $156.88 $156.88 $155.68 $156.15 $35.81 70,536
2016-08-29 $155.37 $156.85 $155.37 $156.53 $35.90 43,384
2016-08-26 $156.43 $156.90 $154.64 $155.37 $35.63 55,148
2016-08-25 $155.62 $156.45 $155.62 $155.88 $35.75 38,320
2016-08-24 $157.34 $157.34 $155.62 $155.69 $35.71 42,772
2016-08-23 $157.48 $157.50 $157.05 $157.05 $36.02 52,868
2016-08-22 $156.82 $156.82 $155.78 $156.50 $35.89 100,996
2016-08-19 $156.57 $156.57 $155.91 $156.41 $35.87 39,136
2016-08-18 $155.76 $156.47 $155.76 $156.47 $35.89 51,292
2016-08-17 $155.49 $155.86 $154.76 $155.76 $35.72 70,916
2016-08-16 $157.26 $157.26 $155.61 $155.61 $35.69 57,164
2016-08-15 $156.81 $157.40 $156.69 $156.98 $36.00 69,704
2016-08-12 $156.46 $156.81 $156.15 $156.33 $35.85 31,028
2016-08-11 $156.18 $156.63 $155.98 $156.40 $35.87 338,152
2016-08-10 $156.77 $156.77 $155.69 $155.81 $35.73 46,828
2016-08-09 $156.76 $156.76 $155.97 $156.35 $35.86 67,780
2016-08-08 $156.80 $156.80 $155.98 $156.29 $35.84 92,624
2016-08-05 $156.03 $156.53 $155.92 $156.41 $35.87 31,932
2016-08-04 $155.92 $156.12 $155.42 $155.49 $35.66 25,668
2016-08-03 $154.15 $155.24 $154.15 $155.24 $35.60 29,684
2016-08-02 $155.52 $155.52 $154.08 $154.58 $35.45 35,604
2016-08-01 $156.90 $156.90 $156.01 $156.24 $35.83 30,140
2016-07-29 $156.28 $156.86 $156.28 $156.66 $35.93 58,872
2016-07-28 $155.74 $156.54 $155.45 $156.44 $35.88 28,996
2016-07-27 $156.96 $156.96 $155.17 $155.75 $35.72 66,536
2016-07-26 $156.16 $156.85 $155.69 $156.85 $35.97 31,740
2016-07-25 $155.83 $155.95 $155.17 $155.63 $35.69 32,016
2016-07-22 $154.92 $155.95 $154.71 $155.88 $35.75 146,740
2016-07-21 $154.84 $155.25 $154.28 $154.28 $35.38 24,360
2016-07-20 $154.96 $155.00 $153.91 $154.94 $35.53 43,840
2016-07-19 $154.00 $154.29 $153.77 $154.23 $35.37 131,616
2016-07-18 $154.53 $154.69 $153.95 $154.40 $35.41 74,860
2016-07-15 $154.29 $154.50 $153.97 $154.28 $35.38 24,984
2016-07-14 $155.46 $155.46 $154.16 $154.38 $35.41 41,952
2016-07-13 $154.80 $154.80 $153.47 $153.98 $35.31 47,032
2016-07-12 $153.16 $154.26 $153.16 $153.96 $35.31 41,436
2016-07-11 $152.99 $152.99 $152.23 $152.65 $35.01 70,192
2016-07-08 $150.03 $152.17 $150.03 $151.75 $34.80 60,496
2016-07-07 $149.38 $149.81 $148.59 $149.11 $34.20 40,364
2016-07-06 $147.41 $149.23 $147.30 $149.07 $34.19 31,928
2016-07-05 $149.52 $149.52 $147.40 $148.00 $33.94 36,372
2016-07-01 $149.55 $150.25 $149.05 $149.49 $34.28 95,436
2016-06-30 $146.79 $149.34 $146.44 $149.29 $34.24 47,064
2016-06-29 $146.81 $146.92 $145.49 $146.84 $33.68 47,340
2016-06-28 $143.18 $144.12 $142.81 $144.12 $33.05 92,224
2016-06-27 $144.05 $144.05 $141.07 $141.49 $32.45 68,756
2016-06-24 $146.24 $147.69 $144.52 $145.67 $33.41 117,600
2016-06-23 $150.78 $150.90 $150.21 $150.90 $34.61 34,628
2016-06-22 $149.75 $149.75 $148.75 $148.95 $34.16 33,200
2016-06-21 $149.37 $149.37 $148.61 $148.83 $34.13 42,420
2016-06-20 $149.86 $150.70 $149.34 $149.45 $34.15 57,720
2016-06-17 $148.81 $148.81 $147.65 $148.35 $33.90 44,396
2016-06-16 $147.51 $148.57 $146.60 $148.40 $33.91 86,896
2016-06-15 $148.13 $149.25 $148.13 $148.13 $33.85 30,992
2016-06-14 $147.98 $148.62 $147.33 $148.13 $33.85 61,336
2016-06-13 $150.09 $150.09 $148.65 $148.66 $33.97 34,968
2016-06-10 $150.91 $150.91 $149.60 $149.94 $34.26 51,008
2016-06-09 $151.89 $152.09 $151.14 $151.87 $34.70 50,904
2016-06-08 $151.36 $152.16 $151.36 $152.03 $34.74 50,840
2016-06-07 $151.03 $151.79 $150.80 $151.46 $34.61 29,092
2016-06-06 $150.93 $151.04 $150.24 $150.82 $34.46 56,580
2016-06-03 $150.38 $150.46 $149.30 $150.31 $34.35 58,360
2016-06-02 $149.44 $150.91 $149.44 $150.91 $34.49 40,100
2016-06-01 $148.66 $150.14 $148.66 $149.74 $34.22 38,416
2016-05-31 $150.21 $150.21 $148.69 $149.47 $34.16 49,272
2016-05-27 $148.26 $149.25 $148.26 $149.25 $34.11 27,624
2016-05-26 $149.08 $149.08 $148.06 $148.37 $33.90 44,704
2016-05-25 $147.72 $148.56 $147.72 $148.41 $33.91 28,376
2016-05-24 $146.93 $147.91 $146.47 $147.57 $33.72 38,048
2016-05-23 $145.54 $146.08 $145.54 $145.64 $33.28 61,352
2016-05-20 $145.28 $145.83 $145.16 $145.68 $33.29 63,204
2016-05-19 $144.53 $144.53 $143.38 $144.45 $33.01 36,168
2016-05-18 $145.07 $146.10 $144.17 $145.07 $33.15 34,152
2016-05-17 $146.29 $146.52 $144.77 $145.44 $33.24 41,852
2016-05-16 $145.79 $146.74 $145.51 $146.41 $33.46 40,388
2016-05-13 $146.04 $146.23 $144.63 $145.18 $33.18 45,688
2016-05-12 $146.45 $146.94 $145.19 $146.21 $33.41 50,236
2016-05-11 $147.39 $147.39 $146.01 $146.18 $33.40 35,980
2016-05-10 $146.75 $147.67 $146.60 $147.57 $33.72 37,472
2016-05-09 $146.33 $146.55 $145.89 $146.19 $33.41 42,740
2016-05-06 $145.09 $146.10 $144.61 $146.02 $33.37 50,516
2016-05-05 $145.71 $146.20 $145.28 $145.55 $33.26 27,472
2016-05-04 $144.88 $145.77 $144.79 $145.34 $33.21 28,392
2016-05-03 $146.65 $146.65 $145.21 $146.00 $33.36 55,944
2016-05-02 $146.70 $147.57 $146.04 $147.44 $33.69 36,568
2016-04-29 $146.77 $146.77 $144.87 $145.93 $33.35 45,724
2016-04-28 $148.10 $148.56 $146.74 $146.88 $33.56 45,968
2016-04-27 $148.35 $149.00 $147.83 $148.85 $34.01 54,360
2016-04-26 $147.56 $148.44 $147.35 $147.91 $33.80 39,140
2016-04-25 $147.00 $147.64 $146.68 $147.18 $33.63 90,168
2016-04-22 $146.81 $147.75 $146.81 $147.46 $33.70 25,664
2016-04-21 $147.56 $147.71 $146.48 $146.59 $33.50 481,636
2016-04-20 $147.75 $148.07 $147.19 $147.25 $33.65 51,908
2016-04-19 $147.43 $148.20 $146.86 $147.60 $33.73 99,516
2016-04-18 $145.92 $147.03 $145.57 $146.93 $33.58 277,848
2016-04-15 $146.03 $146.47 $145.84 $146.33 $33.44 44,292
2016-04-14 $146.03 $146.34 $145.65 $146.03 $33.37 54,248
2016-04-13 $145.23 $146.37 $145.16 $146.36 $33.45 64,984
2016-04-12 $143.78 $144.49 $143.05 $144.42 $33.00 62,612
2016-04-11 $143.86 $144.81 $143.36 $143.36 $32.76 95,224
2016-04-08 $143.58 $144.27 $143.30 $143.60 $32.81 37,404
2016-04-07 $143.64 $143.96 $142.35 $142.85 $32.64 60,652
2016-04-06 $143.16 $144.59 $143.10 $144.59 $33.04 43,900
2016-04-05 $143.68 $144.10 $143.22 $143.45 $32.78 43,376
2016-04-04 $145.56 $145.70 $144.44 $144.72 $33.07 45,444
2016-04-01 $144.07 $145.94 $144.06 $145.75 $33.31 23,672
2016-03-31 $145.26 $145.49 $144.63 $145.24 $33.19 54,532
2016-03-30 $145.67 $146.04 $144.97 $145.19 $33.18 290,548
2016-03-29 $142.74 $144.95 $142.67 $144.95 $33.12 52,588
2016-03-28 $142.75 $143.41 $142.35 $143.10 $32.70 43,592
2016-03-24 $142.26 $142.44 $141.52 $142.38 $32.54 38,936
2016-03-23 $143.89 $143.89 $142.71 $142.93 $32.66 39,088
2016-03-22 $144.32 $145.39 $143.78 $144.91 $32.95 53,888
2016-03-21 $144.50 $145.05 $144.23 $144.75 $32.92 24,356
2016-03-18 $144.67 $145.09 $144.38 $144.66 $32.90 28,820
2016-03-17 $142.64 $144.64 $142.35 $144.10 $32.77 87,016
2016-03-16 $141.08 $142.71 $141.08 $142.61 $32.43 39,836
2016-03-15 $141.74 $141.74 $140.81 $141.26 $32.12 50,932
2016-03-14 $142.02 $142.52 $141.52 $142.21 $32.34 67,496
2016-03-11 $140.62 $142.45 $140.62 $142.45 $32.39 27,080
2016-03-10 $140.35 $140.46 $138.12 $139.60 $31.75 45,788
2016-03-09 $139.98 $140.03 $139.00 $139.81 $31.79 55,152
2016-03-08 $140.27 $140.27 $138.66 $138.66 $31.53 74,064
2016-03-07 $139.81 $141.05 $139.81 $140.66 $31.99 64,572
2016-03-04 $140.43 $141.22 $139.70 $140.58 $31.97 56,296
2016-03-03 $138.97 $140.09 $138.85 $140.09 $31.86 58,404
2016-03-02 $137.96 $139.06 $137.65 $139.06 $31.62 38,548
2016-03-01 $136.14 $138.13 $135.65 $137.88 $31.36 59,440
2016-02-29 $135.94 $136.57 $135.07 $135.07 $30.72 65,392
2016-02-26 $136.74 $136.84 $135.68 $135.96 $30.92 50,488
2016-02-25 $134.67 $135.66 $133.86 $135.58 $30.83 40,308
2016-02-24 $132.54 $134.47 $131.39 $134.25 $30.53 30,080
2016-02-23 $134.09 $134.50 $133.22 $133.35 $30.32 117,444
2016-02-22 $133.52 $134.74 $133.52 $134.56 $30.60 84,052
2016-02-19 $131.26 $132.48 $131.00 $132.47 $30.12 63,144
2016-02-18 $133.26 $133.26 $131.84 $132.08 $30.04 48,800
2016-02-17 $131.48 $133.20 $131.48 $132.67 $30.17 65,436
2016-02-16 $129.68 $130.82 $129.03 $130.82 $29.75 44,680
2016-02-12 $126.93 $128.16 $126.28 $128.14 $29.14 110,992
2016-02-11 $126.12 $126.44 $124.74 $125.77 $28.60 90,748
2016-02-10 $127.90 $129.20 $127.57 $127.59 $29.02 238,784
2016-02-09 $126.02 $127.84 $125.77 $127.17 $28.92 81,416
2016-02-08 $128.78 $128.78 $125.81 $127.27 $28.94 135,140
2016-02-05 $132.39 $132.39 $129.99 $130.14 $29.60 35,732
2016-02-04 $131.86 $133.70 $131.86 $132.89 $30.22 42,980
2016-02-03 $132.26 $132.32 $129.37 $132.18 $30.06 136,716
2016-02-02 $135.91 $135.91 $131.09 $131.38 $29.88 111,700
2016-02-01 $132.78 $134.78 $132.36 $134.27 $30.53 52,300
2016-01-29 $130.87 $133.73 $130.87 $133.70 $30.40 75,272
2016-01-28 $131.98 $131.98 $129.93 $130.13 $29.59 58,576
2016-01-27 $131.73 $132.67 $130.19 $130.79 $29.74 44,340
2016-01-26 $129.86 $131.88 $129.86 $131.88 $29.99 80,324
2016-01-25 $131.11 $131.11 $129.19 $129.19 $29.38 45,788
2016-01-22 $130.73 $131.97 $130.73 $131.62 $29.93 69,412
2016-01-21 $128.55 $130.14 $128.40 $128.82 $29.29 61,684
2016-01-20 $127.58 $129.20 $124.42 $128.63 $29.25 276,192
2016-01-19 $131.19 $131.19 $128.13 $129.46 $29.44 156,720
2016-01-15 $129.24 $130.15 $128.20 $129.85 $29.53 216,356
2016-01-14 $131.69 $133.06 $129.71 $132.21 $30.07 238,072
2016-01-13 $135.06 $135.06 $131.04 $131.10 $29.81 238,060
2016-01-12 $135.03 $135.13 $133.13 $134.31 $30.54 42,664
2016-01-11 $134.52 $134.96 $132.76 $133.95 $30.46 80,328
2016-01-08 $136.47 $136.47 $133.88 $134.11 $30.50 34,200
2016-01-07 $137.03 $137.62 $135.52 $135.80 $30.88 236,404
2016-01-06 $139.74 $140.15 $138.48 $139.21 $31.66 65,672
2016-01-05 $142.07 $142.07 $140.70 $141.57 $32.19 97,868
2016-01-04 $140.85 $141.22 $139.93 $141.22 $32.11 84,124
2015-12-31 $143.85 $144.28 $143.06 $143.06 $32.53 75,156
2015-12-30 $145.14 $145.14 $144.21 $144.35 $32.83 44,120
2015-12-29 $144.47 $145.32 $144.45 $144.97 $32.97 76,028
2015-12-28 $143.57 $143.72 $142.57 $143.72 $32.68 74,948
2015-12-24 $144.16 $144.47 $143.81 $144.47 $32.85 13,824
2015-12-23 $144.44 $144.82 $143.57 $144.79 $32.75 62,712
2015-12-22 $142.19 $143.42 $141.86 $143.09 $32.37 67,976
2015-12-21 $141.51 $141.87 $140.63 $141.62 $32.04 97,864
2015-12-18 $141.94 $141.94 $140.56 $140.58 $31.80 87,936
2015-12-17 $145.25 $145.28 $142.51 $142.62 $32.26 66,744
2015-12-16 $143.58 $145.15 $142.91 $144.94 $32.79 88,592
2015-12-15 $142.22 $143.35 $142.22 $143.09 $32.37 128,260
2015-12-14 $141.93 $142.23 $140.16 $141.58 $32.03 179,116
2015-12-11 $143.00 $143.17 $141.58 $141.95 $32.11 40,328
2015-12-10 $143.86 $145.06 $143.78 $144.27 $32.64 89,272
2015-12-09 $144.87 $146.47 $143.64 $144.00 $32.58 42,204
2015-12-08 $145.22 $145.80 $144.56 $145.10 $32.83 91,880
2015-12-07 $147.52 $147.52 $145.81 $146.16 $33.06 32,932
2015-12-04 $146.62 $147.89 $146.62 $147.74 $33.42 34,512
2015-12-03 $148.73 $148.73 $145.22 $145.70 $32.96 62,044
2015-12-02 $150.10 $150.10 $148.05 $148.11 $33.51 37,860
2015-12-01 $149.16 $149.98 $148.85 $149.98 $33.93 100,356
2015-11-30 $149.61 $149.61 $148.16 $148.27 $33.54 81,468
2015-11-27 $148.89 $149.05 $148.62 $148.99 $33.71 10,676
2015-11-25 $148.68 $148.97 $148.40 $148.88 $33.68 83,660
2015-11-24 $147.30 $148.58 $146.93 $148.36 $33.56 38,560
2015-11-23 $148.13 $148.48 $147.35 $147.87 $33.45 58,828
2015-11-20 $147.62 $148.09 $147.26 $147.65 $33.40 31,508
2015-11-19 $146.93 $147.34 $146.70 $147.02 $33.26 41,316
2015-11-18 $145.53 $147.18 $145.07 $146.97 $33.25 45,688
2015-11-17 $144.77 $145.92 $144.34 $144.83 $32.76 42,156
2015-11-16 $143.24 $144.51 $142.74 $144.48 $32.68 51,584
2015-11-13 $143.75 $144.05 $142.84 $143.08 $32.37 38,356
2015-11-12 $145.80 $145.80 $144.46 $144.46 $32.68 61,396
2015-11-11 $147.26 $147.33 $146.49 $146.56 $33.16 28,100
2015-11-10 $146.34 $147.12 $145.90 $147.12 $33.28 47,500
2015-11-09 $148.26 $148.26 $146.17 $146.70 $33.19 71,832
2015-11-06 $149.09 $149.09 $147.60 $148.59 $33.61 33,316
2015-11-05 $148.98 $148.98 $148.00 $148.83 $33.67 31,456
2015-11-04 $149.26 $149.26 $148.46 $148.52 $33.60 18,644
2015-11-03 $149.20 $149.53 $148.72 $148.96 $33.70 37,200
2015-11-02 $147.77 $149.40 $147.77 $149.25 $33.76 24,968
2015-10-30 $147.79 $148.20 $147.41 $147.53 $33.37 37,720
2015-10-29 $147.56 $147.60 $146.92 $147.55 $33.38 30,360
2015-10-28 $146.15 $148.04 $146.13 $148.02 $33.49 41,032
2015-10-27 $145.73 $145.79 $144.67 $145.51 $32.92 39,376
2015-10-26 $146.32 $146.32 $145.81 $146.19 $33.07 47,040
2015-10-23 $146.96 $146.96 $145.81 $146.42 $33.12 190,532
2015-10-22 $144.88 $146.24 $144.68 $145.91 $33.01 36,292
2015-10-21 $146.48 $146.48 $143.80 $143.94 $32.56 109,440
2015-10-20 $145.45 $145.74 $145.09 $145.67 $32.95 42,068
2015-10-19 $145.18 $145.55 $144.95 $145.41 $32.90 34,508
2015-10-16 $145.41 $145.54 $144.80 $145.49 $32.91 39,828
2015-10-15 $143.86 $145.07 $143.39 $145.07 $32.82 28,804
2015-10-14 $144.35 $144.67 $143.31 $143.49 $32.46 25,084
2015-10-13 $144.67 $145.70 $143.95 $144.12 $32.60 29,456
2015-10-12 $145.75 $145.75 $144.98 $145.40 $32.89 34,104
2015-10-09 $145.77 $145.77 $144.98 $145.38 $32.89 20,760
2015-10-08 $143.45 $145.61 $143.45 $145.61 $32.94 24,872
2015-10-07 $142.80 $143.76 $142.07 $143.71 $32.51 41,312
2015-10-06 $142.55 $142.59 $141.53 $141.89 $32.10 21,908
2015-10-05 $140.99 $142.73 $140.99 $142.64 $32.27 26,208
2015-10-02 $136.12 $139.62 $135.74 $139.62 $31.59 60,200
2015-10-01 $138.14 $138.14 $136.14 $137.74 $31.16 80,800
2015-09-30 $136.80 $137.81 $135.92 $137.81 $31.18 55,968
2015-09-29 $135.63 $135.67 $134.45 $135.17 $30.58 47,716
2015-09-28 $138.96 $138.96 $135.16 $135.37 $30.62 49,348
2015-09-25 $141.06 $141.06 $138.92 $139.05 $31.46 31,384
2015-09-24 $140.44 $140.44 $138.62 $140.11 $31.58 41,116
2015-09-23 $142.04 $142.04 $140.87 $141.08 $31.80 24,012
2015-09-22 $142.55 $142.55 $140.91 $141.54 $31.90 32,612
2015-09-21 $144.11 $144.75 $143.47 $143.67 $32.38 29,124
2015-09-18 $144.13 $144.59 $143.09 $143.28 $32.30 30,448
2015-09-17 $146.64 $147.07 $145.89 $145.91 $32.89 26,616
2015-09-16 $145.96 $146.19 $144.77 $146.12 $32.94 74,916
2015-09-15 $143.59 $144.58 $143.10 $144.52 $32.57 32,856
2015-09-14 $144.06 $144.06 $142.80 $142.80 $32.19 24,212
2015-09-11 $142.10 $143.48 $141.92 $143.48 $32.34 30,788
2015-09-10 $142.63 $143.59 $142.47 $142.81 $32.19 35,992
2015-09-09 $145.76 $145.76 $142.47 $142.66 $32.16 218,780
2015-09-08 $143.61 $144.10 $142.49 $144.09 $32.48 31,256
2015-09-04 $142.96 $142.96 $140.03 $140.80 $31.74 45,124
2015-09-03 $142.89 $144.26 $142.42 $142.83 $32.19 92,036
2015-09-02 $141.09 $142.24 $140.25 $142.16 $32.04 35,740

iShares Morningstar Mid-Cap ETF (IMCB) News Headlines

Recent iShares Morningstar Mid-Cap ETF (IMCB) News
Similar Companies to iShares Morningstar Mid-Cap ETF (IMCB) 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.