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

Data as of April 19, 2024

$67.96 ($-1.18) -1.71%

iShares Morningstar Mid-Cap Growth ETF - Daily Information
Click for more stock information on iShares Morningstar Mid-Cap Growth ETF.
Daily Information Data
Date April 19, 2024
Open $68.61
Previous Close $67.96
High $68.73
Low $67.75
Adjusted Open $68.61
Previous Adjusted Close $67.96
Adjusted High $68.73
Adjusted Low $67.75

About iShares Morningstar Mid-Cap Growth ETF (IMCG)

The Fund seeks to track the investment results of the Morningstar® US Mid Growth IndexSM (the “Underlying Index”), which measures the performance of stocks issued by mid-capitalization companies that have exhibited above-average “growth” 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. The stocks in the Underlying Index are designated as “growth” because they are issued by companies that typically have higher than average historical and forecasted earnings, sales, book value and cash flow growth. 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 healthcare and technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Morningstar, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Morningstar Mid-Cap Growth ETF (IMCG)

Date Open High Low Close Adj.Close Volume
2024-04-12 $68.61 $68.73 $67.75 $67.96 $67.96 89,582
2024-04-11 $69.20 $69.38 $68.58 $69.14 $69.14 122,810
2024-04-10 $68.80 $69.30 $68.60 $68.88 $68.88 115,807
2024-04-09 $70.04 $70.11 $69.20 $69.94 $69.94 83,997
2024-04-08 $69.73 $69.89 $69.51 $69.70 $69.70 77,754
2024-04-05 $68.80 $69.66 $68.80 $69.46 $69.46 83,503
2024-04-04 $70.30 $70.30 $68.61 $68.73 $68.73 90,305
2024-04-03 $69.36 $69.88 $69.36 $69.63 $69.63 110,996
2024-04-02 $69.54 $69.54 $69.21 $69.54 $69.54 121,647
2024-04-01 $70.77 $70.77 $70.09 $70.15 $70.15 88,807
2024-03-28 $70.64 $70.85 $70.59 $70.68 $70.68 84,769
2024-03-27 $70.42 $70.56 $70.04 $70.54 $70.54 120,235
2024-03-26 $70.16 $70.26 $69.86 $69.91 $69.91 83,671
2024-03-25 $69.92 $69.98 $69.78 $69.81 $69.81 77,103
2024-03-22 $70.33 $70.37 $69.76 $69.90 $69.90 170,362
2024-03-21 $70.23 $70.66 $70.15 $70.34 $70.34 74,928
2024-03-20 $69.16 $69.96 $69.14 $69.88 $69.75 81,969
2024-03-19 $68.64 $69.22 $68.55 $69.19 $69.19 129,987
2024-03-18 $69.11 $69.27 $68.90 $68.95 $68.95 216,944
2024-03-15 $68.84 $69.18 $68.69 $68.80 $68.80 144,401
2024-03-14 $69.76 $69.84 $68.70 $69.15 $69.15 108,459
2024-03-13 $69.84 $70.08 $69.68 $69.75 $69.75 132,763
2024-03-12 $69.56 $69.92 $69.23 $69.87 $69.87 105,332
2024-03-11 $69.40 $69.53 $69.00 $69.37 $69.37 189,874
2024-03-08 $70.28 $70.53 $69.42 $69.62 $69.62 1,734,437
2024-03-07 $69.81 $70.14 $69.70 $70.08 $70.08 95,381
2024-03-06 $69.36 $69.60 $69.05 $69.35 $69.35 107,846
2024-03-05 $69.04 $69.13 $68.25 $68.55 $68.55 89,436
2024-03-04 $69.41 $69.66 $69.13 $69.44 $69.44 116,029
2024-03-01 $68.72 $69.18 $68.40 $69.16 $69.16 88,108
2024-02-29 $68.54 $68.77 $68.15 $68.61 $68.61 308,417
2024-02-28 $67.64 $68.29 $67.64 $68.10 $68.10 85,615
2024-02-27 $67.92 $68.01 $67.76 $67.97 $67.97 279,028
2024-02-26 $67.75 $67.89 $67.64 $67.65 $67.65 97,032
2024-02-23 $67.78 $67.96 $67.45 $67.70 $67.70 94,668
2024-02-22 $67.19 $67.65 $66.99 $67.56 $67.56 114,297
2024-02-21 $65.98 $66.33 $65.84 $66.26 $66.26 721,344
2024-02-20 $66.58 $66.58 $66.15 $66.44 $66.44 105,541
2024-02-16 $67.28 $67.57 $66.90 $66.96 $66.96 279,165
2024-02-15 $67.11 $67.49 $66.97 $67.45 $67.45 150,039
2024-02-14 $66.31 $66.83 $66.17 $66.78 $66.78 97,066
2024-02-13 $65.52 $66.10 $65.23 $65.76 $65.76 191,429
2024-02-12 $66.73 $67.14 $66.68 $66.76 $66.76 159,052
2024-02-09 $66.53 $66.86 $66.43 $66.72 $66.72 126,467
2024-02-08 $65.94 $66.48 $65.89 $66.44 $66.44 123,322
2024-02-07 $65.68 $66.18 $65.41 $65.93 $65.93 112,803
2024-02-06 $65.02 $65.41 $64.95 $65.41 $65.41 104,027
2024-02-05 $65.11 $65.11 $64.47 $64.80 $64.80 107,679
2024-02-02 $64.71 $65.60 $64.47 $65.37 $65.37 138,730
2024-02-01 $64.28 $64.98 $63.84 $64.98 $64.98 117,520
2024-01-31 $64.78 $64.94 $63.92 $63.94 $63.94 181,720
2024-01-30 $64.97 $65.14 $64.86 $65.00 $65.00 94,652
2024-01-29 $64.30 $65.10 $64.27 $65.10 $65.10 189,405
2024-01-26 $64.42 $64.56 $64.18 $64.28 $64.28 160,948
2024-01-25 $64.57 $64.63 $64.04 $64.32 $64.32 91,953
2024-01-24 $65.00 $65.00 $63.96 $63.99 $63.99 167,484
2024-01-23 $64.69 $64.74 $64.25 $64.54 $64.54 83,819
2024-01-22 $64.30 $64.75 $64.25 $64.50 $64.50 104,677
2024-01-19 $63.47 $63.92 $63.05 $63.85 $63.85 107,099
2024-01-18 $63.01 $63.26 $62.58 $63.18 $63.18 75,062
2024-01-17 $62.44 $62.66 $62.25 $62.61 $62.61 115,756
2024-01-16 $63.06 $63.28 $62.80 $63.03 $63.03 105,607
2024-01-12 $63.82 $64.01 $63.28 $63.48 $63.48 70,039
2024-01-11 $63.61 $63.66 $62.92 $63.56 $63.56 80,980
2024-01-10 $63.47 $63.71 $63.16 $63.59 $63.59 91,443
2024-01-09 $63.06 $63.61 $63.01 $63.44 $63.44 299,335
2024-01-08 $62.50 $63.49 $62.45 $63.47 $63.47 125,312
2024-01-05 $62.17 $62.89 $62.17 $62.41 $62.41 110,318
2024-01-04 $62.31 $62.79 $62.31 $62.42 $62.42 103,630
2024-01-03 $63.09 $63.09 $62.40 $62.40 $62.40 102,121
2024-01-02 $63.98 $64.16 $63.38 $63.60 $63.60 123,836
2023-12-29 $64.82 $64.99 $64.34 $64.45 $64.45 133,481
2023-12-28 $64.74 $64.95 $64.74 $64.90 $64.90 139,842
2023-12-27 $64.75 $64.86 $64.52 $64.79 $64.79 103,082
2023-12-26 $64.26 $64.79 $64.26 $64.68 $64.68 70,620
2023-12-22 $64.18 $64.40 $63.90 $64.26 $64.26 1,881,034
2023-12-21 $63.68 $64.01 $63.42 $63.97 $63.97 300,891
2023-12-20 $64.01 $64.36 $63.05 $63.05 $63.05 178,028
2023-12-19 $64.05 $64.40 $64.00 $64.37 $64.18 179,294
2023-12-18 $63.80 $63.89 $63.54 $63.80 $63.62 105,149
2023-12-15 $63.95 $63.98 $63.41 $63.63 $63.45 108,014
2023-12-14 $63.66 $64.18 $63.47 $63.91 $63.73 122,963
2023-12-13 $61.88 $63.05 $61.63 $63.03 $62.85 251,041
2023-12-12 $61.49 $61.87 $61.24 $61.80 $61.62 86,159
2023-12-11 $60.90 $61.45 $60.90 $61.44 $61.26 76,802
2023-12-08 $60.43 $60.92 $60.43 $60.77 $60.59 462,604
2023-12-07 $60.49 $60.56 $60.20 $60.51 $60.34 93,236
2023-12-06 $60.71 $60.95 $60.26 $60.32 $60.15 84,935
2023-12-05 $60.66 $60.66 $60.13 $60.37 $60.20 201,423
2023-12-04 $60.66 $61.07 $60.54 $60.97 $60.79 111,656
2023-12-01 $59.90 $61.02 $59.86 $60.99 $60.81 99,880
2023-11-30 $59.76 $60.02 $59.53 $59.96 $59.79 159,356
2023-11-29 $59.71 $60.08 $59.53 $59.66 $59.49 299,493
2023-11-28 $59.30 $59.59 $59.16 $59.20 $59.03 144,224
2023-11-27 $59.33 $59.53 $59.16 $59.36 $59.19 109,240
2023-11-24 $59.15 $59.49 $59.15 $59.46 $59.29 26,276
2023-11-22 $59.37 $59.55 $59.15 $59.30 $59.13 84,885
2023-11-21 $59.00 $59.20 $58.98 $59.07 $58.90 134,601
2023-11-20 $58.78 $59.28 $58.67 $59.21 $59.04 116,939
2023-11-17 $58.67 $58.79 $58.54 $58.79 $58.62 97,426
2023-11-16 $58.60 $58.75 $58.23 $58.38 $58.21 131,199
2023-11-15 $58.69 $59.30 $58.65 $58.72 $58.55 159,236
2023-11-14 $57.77 $58.71 $57.77 $58.58 $58.41 281,096
2023-11-13 $56.55 $56.80 $56.39 $56.67 $56.51 66,174
2023-11-10 $56.07 $56.77 $55.87 $56.72 $56.56 114,796
2023-11-09 $56.73 $56.76 $55.91 $55.98 $55.82 78,176
2023-11-08 $56.60 $56.66 $56.19 $56.43 $56.27 112,336
2023-11-07 $56.18 $56.58 $56.00 $56.42 $56.26 97,016
2023-11-06 $56.57 $56.57 $55.82 $56.13 $55.97 90,104
2023-11-03 $55.89 $56.73 $55.87 $56.50 $56.34 119,074
2023-11-02 $54.66 $55.37 $54.66 $55.29 $55.13 91,652
2023-11-01 $53.92 $54.08 $53.42 $54.08 $53.92 117,803
2023-10-31 $53.51 $54.05 $53.36 $53.94 $53.78 76,398
2023-10-30 $53.62 $53.67 $53.01 $53.51 $53.36 78,980
2023-10-27 $53.97 $53.97 $53.13 $53.24 $53.09 165,234
2023-10-26 $53.94 $54.32 $53.59 $53.80 $53.64 200,877
2023-10-25 $54.77 $54.77 $53.92 $53.95 $53.79 543,121
2023-10-24 $55.09 $55.48 $54.79 $55.12 $54.96 104,073
2023-10-23 $54.86 $55.42 $54.62 $54.82 $54.66 138,020
2023-10-20 $55.85 $55.91 $55.10 $55.13 $54.97 145,500
2023-10-19 $56.72 $56.93 $55.79 $55.89 $55.73 147,438
2023-10-18 $57.58 $57.58 $56.61 $56.63 $56.47 95,213
2023-10-17 $57.21 $58.30 $57.21 $57.97 $57.80 96,472
2023-10-16 $57.15 $57.77 $56.95 $57.65 $57.48 72,833
2023-10-13 $57.52 $57.52 $56.67 $56.86 $56.70 92,141
2023-10-12 $58.33 $58.33 $57.05 $57.35 $57.18 68,424
2023-10-11 $58.04 $58.31 $57.76 $58.21 $58.04 78,329
2023-10-10 $57.62 $58.35 $57.59 $57.96 $57.79 89,892
2023-10-09 $56.73 $57.53 $56.70 $57.44 $57.27 203,548
2023-10-06 $55.85 $57.30 $55.85 $57.03 $57.03 68,650
2023-10-05 $56.26 $56.40 $55.72 $56.19 $56.19 113,752
2023-10-04 $55.84 $56.38 $55.52 $56.29 $56.29 141,502
2023-10-03 $56.25 $56.62 $55.52 $55.75 $55.75 169,228
2023-10-02 $57.08 $57.16 $56.40 $56.64 $56.64 102,107
2023-09-29 $57.78 $57.88 $57.08 $57.13 $57.13 65,636
2023-09-28 $56.66 $57.56 $56.66 $57.27 $57.27 88,168
2023-09-27 $56.72 $56.98 $56.33 $56.72 $56.72 76,274
2023-09-26 $56.85 $57.02 $56.36 $56.42 $56.42 77,050
2023-09-25 $56.89 $57.36 $56.89 $57.29 $57.14 358,795
2023-09-22 $57.38 $57.50 $57.12 $57.16 $57.01 56,969
2023-09-21 $58.06 $58.07 $57.16 $57.18 $57.03 92,508
2023-09-20 $58.97 $59.17 $58.44 $58.44 $58.29 72,263
2023-09-19 $58.87 $58.95 $58.43 $58.73 $58.58 56,845
2023-09-18 $58.97 $59.18 $58.91 $58.95 $58.80 90,482
2023-09-15 $59.55 $59.55 $58.97 $59.09 $58.94 59,545
2023-09-14 $59.65 $59.79 $59.31 $59.70 $59.55 66,179
2023-09-13 $59.51 $59.59 $59.10 $59.29 $59.13 53,948
2023-09-12 $59.67 $59.99 $59.57 $59.61 $59.46 45,779
2023-09-11 $60.01 $60.06 $59.73 $59.90 $59.75 93,868
2023-09-08 $59.92 $60.07 $59.59 $59.64 $59.49 80,818
2023-09-07 $59.79 $60.04 $59.50 $59.97 $59.82 74,206
2023-09-06 $60.33 $60.55 $59.97 $60.21 $60.06 75,053
2023-09-05 $60.85 $60.85 $60.35 $60.35 $60.19 104,009
2023-09-01 $61.18 $61.28 $60.92 $61.10 $60.94 98,381
2023-08-31 $60.78 $61.08 $60.72 $60.72 $60.56 155,520
2023-08-30 $60.45 $60.87 $60.45 $60.80 $60.64 194,051
2023-08-29 $59.53 $60.43 $59.50 $60.43 $60.27 60,720
2023-08-28 $59.48 $59.72 $59.38 $59.53 $59.38 78,888
2023-08-25 $58.88 $59.37 $58.50 $59.16 $59.01 77,108
2023-08-24 $59.69 $59.82 $58.69 $58.69 $58.54 60,010
2023-08-23 $58.98 $59.69 $58.96 $59.61 $59.46 516,098
2023-08-22 $59.18 $59.21 $58.79 $58.87 $58.72 61,088
2023-08-21 $58.97 $59.08 $58.51 $58.96 $58.81 54,444
2023-08-18 $58.20 $58.92 $58.09 $58.85 $58.70 56,908
2023-08-17 $59.64 $59.64 $58.65 $58.67 $58.52 70,948
2023-08-16 $59.95 $60.11 $59.47 $59.47 $59.32 67,109
2023-08-15 $60.38 $60.43 $59.91 $60.00 $59.85 68,117
2023-08-14 $60.25 $60.71 $60.22 $60.71 $60.55 53,090
2023-08-11 $60.36 $60.64 $60.28 $60.44 $60.28 67,476
2023-08-10 $60.95 $61.40 $60.38 $60.59 $60.43 133,349
2023-08-09 $60.95 $61.04 $60.59 $60.67 $60.51 57,223
2023-08-08 $60.94 $61.03 $60.46 $60.99 $60.83 101,766
2023-08-07 $61.28 $61.52 $61.05 $61.52 $61.36 54,163
2023-08-04 $61.52 $61.74 $60.93 $61.02 $60.86 73,920
2023-08-03 $61.26 $61.58 $61.16 $61.41 $61.25 58,992
2023-08-02 $62.05 $62.10 $61.50 $61.65 $61.49 98,566
2023-08-01 $62.49 $62.73 $62.39 $62.71 $62.55 87,031
2023-07-31 $62.79 $63.02 $62.71 $62.92 $62.76 62,105
2023-07-28 $62.63 $62.69 $62.28 $62.55 $62.55 70,462
2023-07-27 $63.10 $63.10 $61.89 $62.00 $62.00 82,085
2023-07-26 $62.38 $62.79 $62.38 $62.68 $62.68 97,511
2023-07-25 $62.40 $62.79 $62.40 $62.67 $62.67 74,909
2023-07-24 $62.63 $62.69 $62.30 $62.43 $62.43 78,593
2023-07-21 $62.78 $62.78 $62.43 $62.56 $62.56 77,660
2023-07-20 $62.85 $62.85 $62.33 $62.45 $62.45 130,054
2023-07-19 $63.22 $63.37 $62.93 $63.15 $63.15 92,582
2023-07-18 $62.73 $63.09 $62.73 $63.07 $63.07 88,015
2023-07-17 $62.21 $62.96 $62.13 $62.78 $62.78 111,984
2023-07-14 $62.56 $62.60 $62.09 $62.23 $62.23 78,253
2023-07-13 $62.43 $62.68 $62.30 $62.56 $62.56 90,427
2023-07-12 $62.45 $62.51 $62.01 $62.10 $62.10 170,640
2023-07-11 $61.40 $61.92 $61.31 $61.82 $61.82 102,423
2023-07-10 $60.28 $61.16 $60.28 $61.15 $61.15 84,106
2023-07-07 $60.04 $60.75 $60.04 $60.28 $60.28 89,924
2023-07-06 $60.00 $60.11 $59.55 $60.09 $60.09 108,693
2023-07-05 $60.71 $60.84 $60.38 $60.72 $60.72 65,089
2023-07-03 $60.88 $61.00 $60.75 $60.99 $60.99 209,851
2023-06-30 $60.82 $61.13 $60.75 $60.94 $60.94 69,465
2023-06-29 $59.92 $60.32 $59.92 $60.32 $60.32 60,162
2023-06-28 $59.77 $60.14 $59.69 $60.00 $60.00 80,931
2023-06-27 $59.12 $59.96 $59.04 $59.89 $59.89 78,929
2023-06-26 $58.69 $59.21 $58.66 $58.96 $58.96 84,106
2023-06-23 $58.78 $59.00 $58.69 $58.76 $58.76 77,753
2023-06-22 $59.26 $59.33 $58.91 $59.27 $59.27 71,690
2023-06-21 $59.43 $59.66 $59.26 $59.44 $59.44 89,828
2023-06-20 $59.66 $59.79 $59.28 $59.62 $59.62 233,445
2023-06-16 $60.66 $60.68 $59.94 $60.08 $60.08 83,819
2023-06-15 $59.43 $60.44 $59.42 $60.37 $60.37 79,092
2023-06-14 $59.79 $59.92 $59.16 $59.63 $59.63 89,943
2023-06-13 $59.33 $59.70 $59.24 $59.65 $59.65 287,072
2023-06-12 $58.49 $58.98 $58.41 $58.96 $58.96 81,963
2023-06-09 $58.67 $58.78 $58.22 $58.42 $58.42 82,418
2023-06-08 $58.35 $58.58 $58.00 $58.48 $58.48 64,084
2023-06-07 $58.56 $58.80 $58.23 $58.38 $58.38 63,978
2023-06-06 $58.04 $58.64 $57.95 $58.52 $58.43 120,134
2023-06-05 $58.24 $58.31 $57.79 $58.13 $58.04 173,888
2023-06-02 $57.71 $58.40 $57.60 $58.33 $58.33 206,284
2023-06-01 $56.53 $57.30 $56.29 $57.11 $57.11 182,141
2023-05-31 $56.67 $56.78 $56.17 $56.57 $56.57 99,962
2023-05-30 $57.33 $57.50 $56.75 $56.95 $56.95 131,640
2023-05-26 $56.32 $57.04 $56.31 $56.94 $56.94 55,717
2023-05-25 $56.15 $56.20 $55.65 $56.03 $56.03 62,967
2023-05-24 $56.08 $56.17 $55.77 $55.92 $55.92 96,911
2023-05-23 $56.99 $57.19 $56.36 $56.43 $56.43 76,079
2023-05-22 $57.01 $57.48 $56.94 $57.23 $57.23 63,166
2023-05-19 $57.24 $57.31 $56.71 $56.87 $56.87 96,436
2023-05-18 $56.38 $57.15 $56.30 $57.10 $57.10 106,916
2023-05-17 $56.03 $56.52 $55.73 $56.36 $56.36 77,370
2023-05-16 $56.20 $56.20 $55.67 $55.67 $55.67 64,534
2023-05-15 $56.21 $56.62 $56.03 $56.58 $56.58 264,358
2023-05-12 $56.21 $56.36 $55.68 $56.07 $56.07 57,847
2023-05-11 $56.06 $56.15 $55.78 $56.07 $56.07 60,409
2023-05-10 $56.54 $56.54 $55.73 $56.20 $56.20 76,988
2023-05-09 $55.83 $56.14 $55.77 $55.99 $55.99 57,632
2023-05-08 $56.19 $56.19 $55.85 $56.09 $56.09 61,568
2023-05-05 $55.69 $56.18 $55.69 $56.04 $56.04 103,720
2023-05-04 $55.46 $55.69 $55.10 $55.24 $55.24 104,950
2023-05-03 $55.79 $56.24 $55.45 $55.48 $55.48 88,545
2023-05-02 $56.24 $56.24 $55.15 $55.59 $55.59 87,203
2023-05-01 $56.37 $56.77 $56.32 $56.45 $56.45 70,173
2023-04-28 $55.80 $56.45 $55.74 $56.45 $56.45 51,339
2023-04-27 $55.42 $56.06 $55.18 $55.99 $55.99 282,586
2023-04-26 $55.51 $55.70 $55.07 $55.21 $55.21 158,147
2023-04-25 $56.50 $56.53 $55.55 $55.56 $55.56 72,091
2023-04-24 $56.91 $57.03 $56.60 $56.92 $56.92 88,545
2023-04-21 $56.86 $56.89 $56.47 $56.86 $56.86 60,945
2023-04-20 $56.63 $57.06 $56.57 $56.76 $56.76 70,844
2023-04-19 $56.93 $57.15 $56.76 $57.04 $57.04 61,921
2023-04-18 $57.41 $57.56 $57.00 $57.24 $57.24 71,842
2023-04-17 $56.78 $57.18 $56.71 $57.18 $57.18 65,661
2023-04-14 $56.95 $57.37 $56.47 $56.80 $56.80 68,711
2023-04-13 $56.75 $57.16 $56.53 $57.10 $57.10 59,950
2023-04-12 $57.25 $57.30 $56.51 $56.51 $56.51 45,436
2023-04-11 $56.58 $56.98 $56.48 $56.78 $56.78 54,332
2023-04-10 $55.60 $56.45 $55.60 $56.45 $56.45 84,893
2023-04-06 $55.76 $56.05 $55.48 $56.02 $56.02 44,087
2023-04-05 $56.45 $56.50 $55.74 $55.94 $55.94 61,927
2023-04-04 $57.43 $57.50 $56.49 $56.66 $56.66 105,320
2023-04-03 $57.48 $57.51 $56.94 $57.34 $57.34 78,824
2023-03-31 $56.77 $57.56 $56.73 $57.56 $57.56 79,887
2023-03-30 $56.66 $56.76 $56.22 $56.41 $56.41 87,414
2023-03-29 $55.88 $56.18 $55.67 $56.10 $56.10 103,753
2023-03-28 $55.14 $55.48 $55.07 $55.28 $55.28 123,432
2023-03-27 $55.44 $55.59 $55.07 $55.27 $55.27 106,608
2023-03-24 $54.34 $54.96 $54.01 $54.89 $54.89 68,803
2023-03-23 $54.97 $55.76 $54.36 $54.81 $54.81 69,440
2023-03-22 $56.28 $56.40 $54.90 $54.90 $54.78 87,633
2023-03-21 $55.92 $56.31 $55.70 $56.21 $56.08 81,622
2023-03-20 $54.82 $55.42 $54.82 $55.25 $55.12 295,294
2023-03-17 $55.44 $55.44 $54.49 $54.70 $54.58 63,087
2023-03-16 $54.51 $55.76 $54.30 $55.67 $55.54 134,071
2023-03-15 $54.90 $54.94 $54.05 $54.87 $54.75 85,371
2023-03-14 $55.84 $56.19 $55.17 $55.71 $55.58 265,040
2023-03-13 $54.48 $55.42 $54.00 $54.84 $54.72 60,824
2023-03-10 $56.58 $56.58 $54.82 $55.09 $54.97 74,413
2023-03-09 $58.16 $58.33 $56.76 $56.78 $56.65 79,447
2023-03-08 $58.03 $58.28 $57.78 $58.14 $58.01 111,434
2023-03-07 $58.85 $59.01 $57.96 $58.00 $57.87 83,092
2023-03-06 $59.28 $59.49 $58.73 $58.82 $58.69 71,276
2023-03-03 $58.26 $59.21 $58.26 $59.12 $58.99 62,347
2023-03-02 $57.21 $58.24 $57.08 $58.13 $58.00 44,127
2023-03-01 $57.59 $57.88 $57.34 $57.51 $57.38 56,321
2023-02-28 $57.67 $58.04 $57.57 $57.57 $57.44 78,338
2023-02-27 $58.10 $58.25 $57.51 $57.67 $57.54 76,243
2023-02-24 $57.38 $57.61 $57.06 $57.48 $57.35 105,657
2023-02-23 $58.31 $58.36 $57.41 $58.11 $57.98 86,856
2023-02-22 $58.05 $58.21 $57.62 $57.85 $57.72 64,745
2023-02-21 $58.81 $58.83 $57.85 $57.92 $57.79 84,519
2023-02-17 $59.45 $59.53 $58.98 $59.37 $59.24 73,198
2023-02-16 $59.86 $60.48 $59.74 $59.84 $59.70 53,352
2023-02-15 $59.54 $60.62 $59.54 $60.62 $60.48 87,905
2023-02-14 $59.33 $60.15 $59.03 $59.78 $59.64 80,782
2023-02-13 $59.01 $59.60 $58.79 $59.56 $59.43 61,546
2023-02-10 $58.78 $58.90 $58.41 $58.82 $58.82 57,524
2023-02-09 $60.07 $60.32 $58.88 $58.98 $58.98 71,393
2023-02-08 $59.86 $60.15 $59.49 $59.64 $59.64 78,352
2023-02-07 $59.34 $60.37 $58.88 $60.20 $60.20 109,111
2023-02-06 $59.53 $59.80 $59.26 $59.42 $59.42 112,596
2023-02-03 $59.98 $60.60 $59.72 $59.92 $59.92 123,605
2023-02-02 $60.42 $61.15 $60.38 $60.85 $60.85 103,015
2023-02-01 $58.60 $60.08 $58.32 $59.74 $59.74 111,543
2023-01-31 $57.82 $58.76 $57.70 $58.76 $58.76 398,162
2023-01-30 $58.07 $58.39 $57.56 $57.61 $57.61 374,850
2023-01-27 $57.85 $58.74 $57.85 $58.46 $58.46 74,623
2023-01-26 $57.97 $58.17 $57.47 $58.10 $58.10 83,207
2023-01-25 $56.72 $57.48 $56.29 $57.48 $57.48 83,901
2023-01-24 $57.41 $57.60 $57.17 $57.42 $57.42 372,342
2023-01-23 $56.82 $57.72 $56.60 $57.57 $57.57 88,845
2023-01-20 $55.62 $56.69 $55.45 $56.69 $56.69 136,041
2023-01-19 $55.85 $56.01 $55.33 $55.49 $55.49 88,190
2023-01-18 $57.44 $57.62 $56.27 $56.30 $56.30 66,787
2023-01-17 $56.90 $57.25 $56.82 $56.99 $56.99 142,694
2023-01-13 $56.17 $56.98 $56.17 $56.94 $56.94 111,065
2023-01-12 $56.55 $56.72 $55.82 $56.62 $56.62 103,385
2023-01-11 $55.63 $56.37 $55.63 $56.36 $56.36 123,018
2023-01-10 $54.82 $55.41 $54.60 $55.41 $55.41 176,991
2023-01-09 $54.98 $55.56 $54.83 $54.89 $54.89 138,375
2023-01-06 $53.84 $54.70 $53.41 $54.58 $54.58 98,428
2023-01-05 $54.08 $54.08 $53.29 $53.41 $53.41 134,533
2023-01-04 $54.10 $54.57 $53.78 $54.30 $54.30 144,944
2023-01-03 $54.39 $54.55 $53.16 $53.55 $53.55 110,141
2022-12-30 $53.48 $53.88 $53.26 $53.88 $53.88 125,539
2022-12-29 $53.35 $54.23 $53.24 $54.07 $54.07 93,555
2022-12-28 $53.53 $53.82 $52.87 $52.93 $52.93 138,406
2022-12-27 $53.71 $53.89 $53.34 $53.62 $53.62 156,931
2022-12-23 $53.41 $53.83 $53.12 $53.79 $53.79 137,787
2022-12-22 $53.94 $53.96 $52.76 $53.64 $53.64 117,245
2022-12-21 $54.02 $54.59 $53.77 $54.45 $54.45 654,980
2022-12-20 $53.22 $53.79 $53.08 $53.59 $53.59 195,126
2022-12-19 $54.26 $54.26 $53.23 $53.47 $53.47 98,918
2022-12-16 $54.36 $54.59 $53.82 $54.12 $54.12 271,099
2022-12-15 $55.67 $55.67 $54.75 $54.87 $54.87 136,367
2022-12-14 $56.78 $57.16 $56.11 $56.40 $56.40 160,134
2022-12-13 $57.91 $57.93 $56.31 $56.80 $56.80 112,365
2022-12-12 $55.53 $56.21 $55.44 $56.21 $56.04 203,607
2022-12-09 $55.48 $55.95 $55.28 $55.28 $55.11 123,287
2022-12-08 $55.59 $56.08 $55.37 $55.79 $55.62 83,686
2022-12-07 $55.09 $55.61 $55.05 $55.19 $55.02 149,049
2022-12-06 $56.21 $56.22 $54.87 $55.24 $55.07 279,909
2022-12-05 $57.11 $57.13 $56.00 $56.20 $56.03 108,493
2022-12-02 $56.79 $57.81 $56.79 $57.62 $57.44 109,451
2022-12-01 $57.55 $57.90 $57.15 $57.69 $57.51 89,317
2022-11-30 $55.56 $57.27 $55.27 $57.25 $57.07 85,524
2022-11-29 $55.49 $55.69 $55.23 $55.39 $55.22 176,203
2022-11-28 $56.04 $56.25 $55.28 $55.43 $55.26 93,258
2022-11-25 $56.43 $56.52 $56.29 $56.49 $56.32 28,447
2022-11-23 $56.06 $56.59 $56.02 $56.44 $56.27 156,394
2022-11-22 $55.53 $56.05 $55.26 $56.05 $55.88 176,883
2022-11-21 $55.31 $55.39 $55.06 $55.32 $55.15 63,916
2022-11-18 $55.90 $55.92 $54.96 $55.47 $55.30 92,346
2022-11-17 $55.15 $55.25 $54.58 $55.07 $54.90 65,283
2022-11-16 $56.41 $56.41 $55.67 $55.85 $55.68 87,060
2022-11-15 $56.89 $56.99 $56.28 $56.67 $56.49 137,465
2022-11-14 $56.39 $56.59 $55.78 $55.81 $55.64 54,004
2022-11-11 $56.04 $56.86 $56.00 $56.61 $56.44 51,776
2022-11-10 $54.36 $55.94 $54.36 $55.83 $55.66 68,102
2022-11-09 $53.00 $53.18 $52.16 $52.20 $52.04 78,356
2022-11-08 $53.05 $53.91 $52.68 $53.30 $53.14 114,011
2022-11-07 $52.88 $52.97 $52.32 $52.93 $52.77 119,852
2022-11-04 $52.87 $52.87 $51.66 $52.57 $52.41 140,221
2022-11-03 $51.61 $52.64 $51.48 $52.17 $52.01 345,370
2022-11-02 $53.70 $54.20 $52.22 $52.22 $52.06 67,877
2022-11-01 $54.52 $54.62 $53.71 $53.93 $53.76 247,730
2022-10-31 $53.68 $54.13 $53.54 $53.79 $53.62 96,388
2022-10-28 $52.85 $53.99 $52.67 $53.96 $53.79 89,688
2022-10-27 $53.23 $53.65 $52.90 $52.98 $52.81 68,499
2022-10-26 $52.77 $53.80 $52.70 $52.98 $52.82 79,131
2022-10-25 $51.56 $52.92 $51.56 $52.87 $52.71 99,765
2022-10-24 $51.23 $51.54 $50.71 $51.43 $51.27 133,098
2022-10-21 $49.97 $51.07 $49.51 $51.00 $51.00 84,806
2022-10-20 $50.60 $51.11 $49.88 $50.04 $50.04 145,715
2022-10-19 $51.13 $51.20 $50.20 $50.56 $50.56 90,199
2022-10-18 $51.86 $52.17 $51.07 $51.51 $51.51 386,912
2022-10-17 $50.16 $50.95 $50.16 $50.70 $50.70 202,819
2022-10-14 $51.14 $51.42 $49.11 $49.20 $49.20 88,119
2022-10-13 $48.80 $51.01 $48.44 $50.73 $50.73 146,905
2022-10-12 $50.42 $50.42 $49.81 $49.99 $49.99 62,685
2022-10-11 $50.53 $50.92 $49.80 $50.33 $50.33 52,256
2022-10-10 $51.49 $51.49 $50.29 $50.70 $50.70 133,980
2022-10-07 $52.37 $52.37 $51.09 $51.31 $51.31 64,731
2022-10-06 $53.22 $53.78 $52.89 $53.00 $53.00 64,032
2022-10-05 $52.98 $53.70 $52.48 $53.37 $53.37 44,855
2022-10-04 $52.72 $53.59 $52.72 $53.58 $53.58 115,595
2022-10-03 $50.85 $52.00 $50.50 $51.76 $51.76 87,288
2022-09-30 $50.73 $51.50 $50.32 $50.38 $50.38 84,527
2022-09-29 $51.10 $51.10 $50.23 $50.69 $50.69 88,440
2022-09-28 $50.69 $51.84 $50.46 $51.65 $51.65 332,308
2022-09-27 $50.94 $51.11 $49.99 $50.32 $50.32 145,456
2022-09-26 $50.82 $51.39 $50.21 $50.31 $50.31 459,422
2022-09-23 $51.24 $51.36 $50.40 $51.11 $51.11 159,298
2022-09-22 $53.04 $53.10 $51.81 $51.90 $51.90 125,532
2022-09-21 $54.23 $54.84 $53.11 $53.17 $53.17 129,776
2022-09-20 $54.58 $54.58 $53.66 $53.97 $53.97 96,685
2022-09-19 $54.17 $54.98 $54.17 $54.93 $54.93 57,935
2022-09-16 $54.84 $54.84 $54.11 $54.55 $54.55 54,426
2022-09-15 $55.74 $56.51 $55.25 $55.44 $55.44 112,672
2022-09-14 $56.06 $56.24 $55.53 $56.01 $56.01 53,726
2022-09-13 $56.71 $56.85 $55.79 $55.89 $55.89 243,302
2022-09-12 $58.05 $58.29 $57.84 $58.26 $58.26 77,463
2022-09-09 $57.16 $57.83 $57.14 $57.75 $57.75 48,220
2022-09-08 $55.75 $56.72 $55.55 $56.71 $56.71 82,732
2022-09-07 $54.71 $56.15 $54.71 $56.10 $56.10 81,646
2022-09-06 $55.00 $55.11 $54.33 $54.76 $54.76 78,426
2022-09-02 $55.85 $56.01 $54.56 $54.82 $54.82 129,078
2022-09-01 $55.17 $55.27 $54.25 $55.23 $55.23 88,235
2022-08-31 $56.32 $56.49 $55.53 $55.64 $55.64 85,459
2022-08-30 $56.84 $56.84 $55.65 $55.88 $55.88 74,227
2022-08-29 $56.59 $57.01 $56.37 $56.51 $56.51 105,214
2022-08-26 $59.22 $59.22 $57.01 $57.05 $57.05 119,605
2022-08-25 $58.42 $59.11 $58.40 $59.11 $59.11 109,159
2022-08-24 $57.82 $58.38 $57.67 $58.17 $58.17 44,609
2022-08-23 $57.91 $58.37 $57.65 $57.76 $57.76 49,871
2022-08-22 $58.45 $58.57 $57.84 $57.98 $57.98 83,439
2022-08-19 $59.92 $59.97 $59.10 $59.24 $59.24 217,821
2022-08-18 $60.41 $60.55 $60.20 $60.39 $60.39 107,410
2022-08-17 $60.43 $60.63 $59.93 $60.25 $60.25 85,765
2022-08-16 $60.83 $61.34 $60.50 $61.06 $61.06 185,905
2022-08-15 $60.64 $61.19 $60.64 $61.05 $61.05 84,116
2022-08-12 $60.32 $60.96 $60.06 $60.94 $60.94 179,551
2022-08-11 $60.54 $61.00 $59.80 $59.93 $59.93 72,293
2022-08-10 $59.43 $60.08 $59.43 $60.01 $60.01 142,432
2022-08-09 $58.85 $58.85 $58.01 $58.22 $58.22 94,712
2022-08-08 $59.16 $59.69 $58.92 $59.04 $59.04 350,417
2022-08-05 $57.99 $58.81 $57.95 $58.75 $58.75 248,740
2022-08-04 $58.43 $58.55 $58.17 $58.44 $58.44 56,518
2022-08-03 $58.07 $58.53 $57.76 $58.42 $58.42 96,741
2022-08-02 $57.58 $58.31 $57.35 $57.69 $57.69 49,527
2022-08-01 $57.49 $58.01 $57.08 $57.71 $57.71 50,379
2022-07-29 $57.03 $57.87 $56.92 $57.74 $57.74 96,028
2022-07-28 $56.18 $57.20 $55.73 $57.14 $57.14 95,236
2022-07-27 $55.12 $56.23 $54.99 $56.01 $56.01 47,879
2022-07-26 $54.95 $54.95 $54.36 $54.52 $54.52 102,393
2022-07-25 $55.43 $55.43 $54.73 $55.18 $55.18 65,779
2022-07-22 $56.06 $56.37 $54.98 $55.25 $55.25 71,302
2022-07-21 $55.15 $56.09 $55.11 $56.09 $56.09 115,166
2022-07-20 $54.43 $55.49 $54.43 $55.39 $55.39 261,029
2022-07-19 $53.37 $54.48 $53.35 $54.48 $54.48 76,358
2022-07-18 $53.47 $53.68 $52.56 $52.77 $52.77 191,608
2022-07-15 $52.70 $52.96 $52.18 $52.95 $52.95 76,254
2022-07-14 $51.90 $52.07 $51.19 $51.98 $51.98 51,680
2022-07-13 $51.76 $52.82 $51.59 $52.41 $52.41 135,674
2022-07-12 $53.17 $53.77 $52.41 $52.69 $52.69 142,847
2022-07-11 $53.57 $53.79 $53.22 $53.34 $53.34 93,172
2022-07-08 $54.04 $54.47 $53.55 $54.10 $54.10 69,522
2022-07-07 $53.58 $54.35 $53.49 $54.30 $54.30 102,356
2022-07-06 $53.34 $53.60 $52.72 $53.22 $53.22 78,983
2022-07-05 $51.91 $53.26 $51.52 $53.21 $53.21 69,970
2022-07-01 $51.94 $52.77 $51.66 $52.73 $52.73 117,272
2022-06-30 $51.87 $52.48 $51.22 $51.94 $51.94 145,729
2022-06-29 $52.83 $52.83 $52.00 $52.49 $52.49 75,568
2022-06-28 $54.28 $54.61 $52.72 $52.77 $52.77 55,870
2022-06-27 $54.23 $54.36 $53.67 $54.01 $54.01 46,938
2022-06-24 $53.00 $54.16 $52.91 $54.13 $54.13 93,418
2022-06-23 $51.53 $52.42 $51.45 $52.37 $52.37 99,376
2022-06-22 $50.57 $51.83 $50.57 $51.35 $51.35 109,650
2022-06-21 $51.03 $51.67 $51.00 $51.18 $51.18 203,260
2022-06-17 $49.90 $50.74 $49.72 $50.34 $50.34 138,637
2022-06-16 $50.78 $50.78 $49.38 $49.67 $49.67 135,782
2022-06-15 $51.79 $52.73 $51.15 $52.00 $52.00 181,084
2022-06-14 $51.62 $51.79 $50.73 $51.12 $51.12 241,941
2022-06-13 $52.39 $52.65 $51.14 $51.37 $51.37 259,114
2022-06-10 $54.81 $54.84 $53.89 $54.01 $54.01 119,286
2022-06-09 $56.86 $56.97 $55.76 $55.78 $55.78 157,056
2022-06-08 $57.63 $57.95 $57.15 $57.25 $57.17 277,987
2022-06-07 $56.63 $58.06 $56.63 $57.99 $57.90 62,760
2022-06-06 $57.80 $57.80 $57.10 $57.24 $57.16 70,173
2022-06-03 $57.18 $57.55 $56.83 $57.10 $57.02 95,788
2022-06-02 $56.07 $57.91 $55.93 $57.78 $57.70 230,050
2022-06-01 $57.03 $57.16 $55.47 $56.09 $56.01 157,427
2022-05-31 $57.30 $57.30 $56.37 $56.67 $56.59 153,377
2022-05-27 $56.19 $57.62 $56.19 $57.62 $57.54 60,789
2022-05-26 $54.68 $56.09 $54.68 $55.84 $55.76 150,070
2022-05-25 $53.45 $54.67 $53.37 $54.36 $54.28 173,874
2022-05-24 $54.10 $54.10 $52.85 $53.56 $53.48 131,736
2022-05-23 $54.77 $54.77 $53.77 $54.64 $54.56 112,555
2022-05-20 $54.75 $54.75 $52.76 $54.18 $54.10 68,267
2022-05-19 $53.06 $54.67 $52.93 $54.05 $53.97 76,194
2022-05-18 $55.06 $55.12 $53.24 $53.49 $53.41 110,362
2022-05-17 $55.50 $55.76 $54.64 $55.76 $55.68 96,465
2022-05-16 $55.01 $55.22 $54.44 $54.48 $54.40 106,092
2022-05-13 $54.06 $55.53 $54.06 $55.24 $55.16 85,104
2022-05-12 $52.22 $53.71 $52.00 $53.18 $53.10 203,917
2022-05-11 $53.55 $54.55 $52.47 $52.59 $52.51 282,104
2022-05-10 $54.63 $55.02 $52.76 $53.77 $53.69 277,897
2022-05-09 $55.48 $55.73 $53.51 $53.77 $53.69 138,195
2022-05-06 $57.21 $57.21 $55.52 $56.50 $56.42 122,855
2022-05-05 $59.43 $59.51 $57.07 $57.59 $57.51 70,456
2022-05-04 $58.67 $60.25 $57.72 $60.14 $60.05 64,959
2022-05-03 $58.21 $58.80 $58.05 $58.56 $58.47 306,735
2022-05-02 $57.81 $58.57 $56.90 $58.36 $58.27 113,990
2022-04-29 $59.38 $60.14 $57.76 $57.82 $57.74 65,207
2022-04-28 $59.18 $60.10 $58.12 $59.85 $59.76 87,762
2022-04-27 $58.66 $59.50 $58.52 $58.61 $58.52 483,881
2022-04-26 $60.06 $60.18 $58.62 $58.63 $58.54 81,445
2022-04-25 $59.57 $60.53 $59.14 $60.49 $60.40 127,843
2022-04-22 $61.53 $61.53 $59.94 $59.99 $59.90 78,131
2022-04-21 $63.70 $63.88 $61.51 $61.63 $61.54 69,749
2022-04-20 $63.55 $63.66 $63.04 $63.16 $63.07 47,137
2022-04-19 $61.56 $63.28 $61.56 $63.17 $63.08 68,933
2022-04-18 $61.97 $61.97 $61.17 $61.54 $61.45 99,066
2022-04-14 $63.02 $63.20 $62.06 $62.11 $62.02 135,611
2022-04-13 $61.91 $63.03 $61.91 $62.92 $62.83 159,936
2022-04-12 $62.91 $63.38 $61.68 $61.88 $61.79 93,948
2022-04-11 $62.51 $62.94 $62.18 $62.25 $62.16 136,890
2022-04-08 $63.04 $63.48 $62.70 $62.90 $62.81 45,581
2022-04-07 $62.90 $63.57 $62.44 $63.23 $63.14 202,736
2022-04-06 $63.28 $63.34 $62.55 $63.10 $63.01 83,872
2022-04-05 $64.99 $65.23 $63.85 $64.05 $63.96 57,464
2022-04-04 $64.75 $65.22 $64.68 $65.18 $65.08 46,915
2022-04-01 $64.59 $64.79 $64.09 $64.63 $64.54 73,434
2022-03-31 $65.37 $65.52 $64.28 $64.28 $64.19 80,652
2022-03-30 $66.03 $66.03 $65.02 $65.33 $65.23 81,520
2022-03-29 $65.33 $66.44 $65.32 $66.27 $66.17 101,489
2022-03-28 $64.14 $64.69 $63.65 $64.67 $64.57 79,891
2022-03-25 $64.51 $64.53 $63.50 $64.20 $64.11 79,557
2022-03-24 $63.95 $64.39 $63.44 $64.38 $64.29 50,019
2022-03-23 $64.43 $64.67 $63.67 $63.67 $63.48 41,011
2022-03-22 $64.31 $65.04 $64.30 $64.85 $64.66 91,490
2022-03-21 $64.63 $64.73 $63.58 $64.17 $63.98 99,444
2022-03-18 $63.10 $64.61 $63.10 $64.52 $64.33 83,864
2022-03-17 $62.02 $63.41 $62.02 $63.40 $63.21 196,314
2022-03-16 $60.90 $62.31 $60.51 $62.26 $62.08 127,775
2022-03-15 $59.25 $60.29 $59.25 $60.19 $60.01 66,382
2022-03-14 $60.05 $60.37 $58.76 $58.98 $58.81 74,147
2022-03-11 $61.67 $61.67 $59.88 $59.88 $59.70 64,538
2022-03-10 $60.86 $61.24 $60.29 $61.16 $60.98 400,246
2022-03-09 $60.84 $61.85 $60.84 $61.52 $61.34 67,178
2022-03-08 $59.77 $61.04 $59.23 $59.63 $59.45 149,298
2022-03-07 $62.06 $62.06 $59.74 $59.79 $59.61 108,172
2022-03-04 $62.58 $62.69 $61.44 $62.03 $61.85 93,823
2022-03-03 $64.16 $64.16 $62.65 $62.96 $62.77 399,998
2022-03-02 $63.22 $64.08 $62.86 $63.89 $63.70 440,741
2022-03-01 $63.75 $63.86 $62.40 $62.84 $62.65 204,297
2022-02-28 $63.30 $64.19 $63.00 $63.77 $63.58 137,246
2022-02-25 $62.63 $63.89 $62.12 $63.87 $63.68 78,483
2022-02-24 $58.73 $62.50 $58.55 $62.31 $62.13 124,049
2022-02-23 $62.29 $62.40 $60.37 $60.41 $60.23 125,547
2022-02-22 $62.45 $63.03 $61.55 $61.93 $61.75 178,503
2022-02-18 $63.29 $63.77 $62.49 $62.69 $62.50 132,930
2022-02-17 $64.82 $64.82 $63.38 $63.46 $63.27 94,302
2022-02-16 $64.99 $65.52 $64.48 $65.37 $65.18 79,580
2022-02-15 $64.84 $65.47 $64.69 $65.37 $65.18 171,592
2022-02-14 $64.43 $64.93 $63.61 $63.99 $63.80 139,724
2022-02-11 $65.98 $66.33 $64.06 $64.45 $64.26 232,323
2022-02-10 $65.80 $67.35 $65.38 $65.76 $65.57 210,307
2022-02-09 $65.92 $66.86 $65.92 $66.80 $66.60 191,625
2022-02-08 $64.32 $65.31 $64.06 $65.19 $65.00 56,012
2022-02-07 $64.66 $65.20 $64.32 $64.41 $64.22 86,155
2022-02-04 $63.72 $64.97 $63.45 $64.42 $64.23 102,076
2022-02-03 $64.49 $64.87 $63.71 $63.77 $63.58 80,971
2022-02-02 $65.63 $65.63 $64.89 $65.35 $65.16 94,382
2022-02-01 $65.03 $65.44 $64.11 $65.42 $65.23 127,957
2022-01-31 $62.47 $64.77 $62.47 $64.72 $64.53 94,877
2022-01-28 $60.98 $62.60 $60.30 $62.56 $62.37 305,681
2022-01-27 $62.49 $62.95 $60.80 $60.95 $60.77 126,975
2022-01-26 $63.63 $64.06 $61.43 $61.74 $61.56 112,028
2022-01-25 $63.22 $63.49 $61.90 $62.57 $62.38 120,390
2022-01-24 $62.02 $64.20 $60.64 $64.12 $63.93 571,589
2022-01-21 $64.02 $64.52 $62.98 $63.08 $62.89 184,061
2022-01-20 $65.58 $66.55 $64.18 $64.24 $64.05 213,727
2022-01-19 $65.91 $66.38 $65.07 $65.13 $64.94 119,460
2022-01-18 $66.42 $66.46 $65.60 $65.64 $65.45 127,116
2022-01-14 $67.32 $67.49 $66.22 $67.24 $67.04 126,966
2022-01-13 $69.46 $69.46 $67.65 $67.74 $67.54 200,059
2022-01-12 $69.65 $70.12 $68.91 $69.22 $69.02 171,786
2022-01-11 $68.41 $69.31 $67.87 $69.26 $69.05 79,106
2022-01-10 $68.10 $68.34 $66.68 $68.33 $68.13 345,557
2022-01-07 $69.55 $69.83 $68.55 $68.57 $68.37 78,610
2022-01-06 $69.43 $70.15 $68.69 $69.58 $69.37 86,165
2022-01-05 $71.92 $71.92 $69.48 $69.48 $69.27 82,275
2022-01-04 $72.85 $72.85 $71.40 $72.03 $71.82 614,565
2022-01-03 $73.53 $73.56 $72.08 $72.55 $72.34 299,494
2021-12-31 $73.19 $73.63 $73.19 $73.24 $73.02 39,352
2021-12-30 $73.42 $73.91 $73.31 $73.43 $73.21 57,159
2021-12-29 $73.13 $73.37 $72.78 $73.28 $73.06 64,714
2021-12-28 $73.47 $73.73 $72.94 $73.07 $72.85 49,733
2021-12-27 $72.77 $73.42 $72.56 $73.42 $73.20 48,602
2021-12-23 $72.31 $72.80 $72.00 $72.60 $72.38 41,213
2021-12-22 $71.58 $72.11 $71.58 $72.10 $71.89 89,717
2021-12-21 $70.18 $71.57 $70.18 $71.57 $71.36 113,592
2021-12-20 $69.69 $69.94 $69.12 $69.74 $69.53 259,847
2021-12-17 $70.29 $71.43 $69.71 $70.84 $70.63 40,036
2021-12-16 $72.24 $72.24 $70.26 $70.60 $70.39 47,063
2021-12-15 $70.66 $71.93 $70.10 $71.91 $71.70 73,061
2021-12-14 $71.17 $71.28 $70.10 $70.64 $70.43 173,563
2021-12-13 $72.19 $72.23 $71.47 $71.76 $71.55 39,921
2021-12-10 $72.79 $72.86 $71.98 $72.28 $71.95 44,977
2021-12-09 $73.58 $73.74 $72.33 $72.34 $72.01 65,664
2021-12-08 $73.16 $73.79 $72.68 $73.71 $73.38 44,481
2021-12-07 $72.20 $73.21 $72.20 $72.86 $72.53 30,871
2021-12-06 $70.00 $71.25 $69.81 $70.92 $70.60 93,126
2021-12-03 $72.00 $72.16 $69.72 $70.40 $70.08 56,699
2021-12-02 $69.97 $71.88 $69.96 $71.88 $71.56 513,944
2021-12-01 $72.75 $72.81 $69.93 $69.94 $69.62 286,588
2021-11-30 $73.27 $73.48 $71.70 $71.80 $71.48 164,525
2021-11-29 $73.52 $73.88 $72.88 $73.55 $73.22 42,109
2021-11-26 $72.95 $73.76 $72.66 $72.84 $72.51 44,272
2021-11-24 $73.06 $74.19 $72.89 $74.19 $73.86 49,991
2021-11-23 $73.90 $74.17 $72.79 $73.59 $73.26 42,309
2021-11-22 $75.40 $75.42 $73.86 $73.97 $73.64 39,792
2021-11-19 $75.52 $75.60 $75.07 $75.11 $74.77 39,536
2021-11-18 $75.98 $75.98 $75.12 $75.33 $74.99 28,244
2021-11-17 $76.25 $76.25 $75.43 $75.71 $75.37 48,225
2021-11-16 $75.58 $76.39 $75.50 $76.33 $75.99 52,929
2021-11-15 $75.78 $75.78 $75.37 $75.50 $75.16 59,507
2021-11-12 $74.94 $75.65 $74.94 $75.60 $75.26 50,078
2021-11-11 $75.03 $75.03 $74.67 $74.75 $74.41 34,939
2021-11-10 $75.59 $75.85 $74.34 $74.59 $74.25 46,660
2021-11-09 $75.95 $76.12 $75.53 $75.85 $75.51 55,701
2021-11-08 $75.73 $75.80 $75.40 $75.73 $75.39 32,149
2021-11-05 $75.47 $75.73 $74.76 $75.12 $74.78 30,716
2021-11-04 $74.98 $75.47 $74.85 $75.13 $74.79 57,167
2021-11-03 $74.81 $74.93 $74.36 $74.93 $74.59 32,986
2021-11-02 $74.67 $74.89 $74.52 $74.89 $74.55 58,920
2021-11-01 $74.45 $74.69 $74.20 $74.67 $74.33 50,828
2021-10-29 $73.50 $74.25 $73.50 $74.18 $73.85 52,542
2021-10-28 $73.01 $73.88 $73.01 $73.88 $73.55 31,960
2021-10-27 $73.78 $73.89 $72.78 $72.78 $72.45 78,100
2021-10-26 $74.39 $74.39 $73.52 $73.65 $73.32 32,300
2021-10-25 $73.80 $74.25 $73.59 $73.98 $73.65 57,271
2021-10-22 $73.68 $74.08 $73.41 $73.71 $73.38 27,288
2021-10-21 $73.07 $73.73 $72.81 $73.70 $73.37 58,340
2021-10-20 $72.98 $73.25 $72.86 $73.04 $72.71 128,564
2021-10-19 $72.69 $73.02 $72.63 $72.82 $72.49 39,631
2021-10-18 $71.66 $72.39 $71.48 $72.36 $72.03 35,944
2021-10-15 $72.08 $72.25 $71.86 $71.86 $71.54 88,138
2021-10-14 $71.14 $71.80 $71.14 $71.69 $71.37 28,185
2021-10-13 $70.14 $70.51 $69.94 $70.49 $70.17 49,788
2021-10-12 $69.61 $70.16 $69.52 $69.78 $69.47 40,353
2021-10-11 $69.51 $70.08 $69.27 $69.28 $68.97 61,982
2021-10-08 $70.21 $70.28 $69.60 $69.65 $69.34 119,275
2021-10-07 $69.87 $70.63 $69.87 $70.11 $69.79 58,987
2021-10-06 $68.32 $69.21 $68.12 $69.17 $68.86 32,013
2021-10-05 $68.44 $69.33 $68.44 $68.84 $68.53 27,288
2021-10-04 $69.32 $69.32 $67.87 $68.19 $67.88 207,838
2021-10-01 $69.15 $69.83 $68.26 $69.57 $69.26 113,577
2021-09-30 $69.67 $69.76 $68.85 $68.88 $68.57 40,995
2021-09-29 $69.87 $69.97 $69.33 $69.34 $69.03 39,251
2021-09-28 $70.67 $70.67 $69.42 $69.47 $69.16 73,694
2021-09-27 $71.57 $71.76 $71.06 $71.23 $70.91 25,943
2021-09-24 $71.66 $71.87 $71.39 $71.81 $71.49 52,539
2021-09-23 $71.60 $72.34 $71.60 $72.09 $71.66 31,286
2021-09-22 $70.86 $71.59 $70.77 $71.33 $70.91 45,709
2021-09-21 $70.94 $71.06 $70.32 $70.59 $70.17 32,028
2021-09-20 $70.24 $70.69 $69.66 $70.49 $70.07 68,424
2021-09-17 $72.00 $72.02 $71.36 $71.60 $71.18 164,130
2021-09-16 $71.78 $72.18 $71.49 $72.05 $71.62 43,352
2021-09-15 $71.41 $71.89 $71.03 $71.83 $71.41 66,195
2021-09-14 $71.94 $71.94 $71.24 $71.40 $70.98 41,991
2021-09-13 $72.28 $72.28 $71.30 $71.61 $71.19 45,373
2021-09-10 $72.75 $72.75 $71.89 $71.95 $71.53 49,748
2021-09-09 $72.45 $72.80 $72.29 $72.34 $71.91 37,731
2021-09-08 $72.49 $72.55 $72.09 $72.39 $71.96 42,063
2021-09-07 $73.17 $73.21 $72.57 $72.59 $72.16 177,051
2021-09-03 $73.12 $73.43 $73.09 $73.35 $72.92 24,042
2021-09-02 $72.98 $73.32 $72.98 $73.28 $72.85 41,519
2021-09-01 $72.60 $72.98 $72.41 $72.82 $72.39 21,733
2021-08-31 $72.79 $72.79 $72.39 $72.49 $72.06 196,007
2021-08-30 $72.65 $72.96 $72.44 $72.73 $72.30 34,000
2021-08-27 $71.94 $72.66 $71.84 $72.53 $72.10 40,811
2021-08-26 $72.14 $72.21 $71.65 $71.71 $71.29 57,134
2021-08-25 $71.71 $72.22 $71.68 $72.15 $71.72 40,432
2021-08-24 $71.20 $71.68 $71.20 $71.61 $71.19 24,086
2021-08-23 $70.60 $71.10 $70.60 $70.96 $70.54 47,100
2021-08-20 $69.51 $70.32 $69.51 $70.30 $69.88 28,500
2021-08-19 $69.20 $69.93 $69.08 $69.58 $69.17 57,269
2021-08-18 $70.04 $70.33 $69.59 $69.59 $69.18 34,591
2021-08-17 $70.20 $70.34 $69.72 $70.21 $69.79 35,432
2021-08-16 $70.61 $70.78 $70.26 $70.76 $70.34 61,592
2021-08-13 $70.97 $71.07 $70.82 $70.90 $70.48 36,101
2021-08-12 $70.82 $70.98 $70.60 $70.88 $70.46 116,304
2021-08-11 $70.95 $70.95 $70.30 $70.80 $70.38 41,814
2021-08-10 $70.98 $71.15 $70.65 $70.65 $70.23 89,724
2021-08-09 $70.97 $71.11 $70.63 $70.95 $70.53 155,153
2021-08-06 $71.15 $71.64 $70.76 $70.94 $70.53 36,497
2021-08-05 $70.83 $71.16 $70.76 $71.15 $70.73 58,744
2021-08-04 $70.68 $70.92 $70.53 $70.74 $70.32 31,340
2021-08-03 $70.49 $70.70 $70.10 $70.70 $70.28 341,597
2021-08-02 $70.75 $70.81 $70.22 $70.22 $69.81 152,132
2021-07-30 $69.90 $70.53 $69.90 $70.35 $69.93 44,950
2021-07-29 $70.22 $70.79 $70.22 $70.45 $70.03 29,445
2021-07-28 $69.73 $70.29 $69.55 $70.13 $69.72 30,985
2021-07-27 $69.88 $69.88 $68.91 $69.63 $69.22 56,565
2021-07-26 $70.15 $70.18 $69.80 $69.95 $69.54 29,269
2021-07-23 $69.72 $70.26 $69.65 $70.21 $69.80 215,317
2021-07-22 $69.32 $69.58 $69.24 $69.51 $69.10 45,654
2021-07-21 $69.04 $69.42 $68.98 $69.38 $68.97 30,625
2021-07-20 $67.61 $69.00 $67.61 $68.80 $68.39 36,646
2021-07-19 $66.97 $67.51 $66.65 $67.20 $66.80 107,390
2021-07-16 $68.39 $68.49 $67.78 $67.82 $67.42 37,209
2021-07-15 $68.25 $68.55 $67.68 $68.15 $67.75 29,439
2021-07-14 $69.20 $69.26 $68.38 $68.39 $67.99 132,825
2021-07-13 $69.49 $69.52 $68.92 $68.98 $68.57 51,963
2021-07-12 $69.72 $69.80 $69.52 $69.59 $69.18 30,523
2021-07-09 $69.03 $69.71 $68.91 $69.71 $69.30 199,157
2021-07-08 $68.39 $69.10 $68.01 $68.76 $68.35 61,032
2021-07-07 $69.74 $69.78 $68.97 $69.50 $69.09 33,528
2021-07-06 $69.51 $69.54 $68.99 $69.49 $69.08 49,502
2021-07-02 $69.41 $69.45 $69.11 $69.40 $68.99 170,264
2021-07-01 $69.09 $69.28 $68.87 $69.28 $68.87 155,862
2021-06-30 $69.03 $69.08 $68.89 $68.89 $68.48 36,896
2021-06-29 $69.13 $69.40 $69.12 $69.22 $68.81 70,179
2021-06-28 $68.98 $69.20 $68.94 $69.18 $68.77 63,239
2021-06-25 $68.82 $68.93 $68.66 $68.93 $68.52 38,954
2021-06-24 $68.48 $68.60 $68.39 $68.52 $68.12 24,988
2021-06-23 $67.97 $68.25 $67.92 $68.04 $67.63 46,351
2021-06-22 $67.52 $68.04 $67.45 $67.97 $67.57 32,334
2021-06-21 $66.70 $67.46 $66.46 $67.45 $67.05 60,599
2021-06-18 $66.70 $66.90 $66.51 $66.58 $66.19 66,920
2021-06-17 $66.52 $67.18 $66.46 $67.09 $66.69 40,405
2021-06-16 $66.80 $67.04 $66.20 $66.56 $66.17 50,023
2021-06-15 $67.18 $67.19 $66.73 $66.78 $66.39 43,521
2021-06-14 $67.02 $67.18 $66.86 $67.18 $66.78 51,932
2021-06-11 $66.89 $67.05 $66.67 $67.05 $66.65 67,301
2021-06-10 $66.21 $66.74 $66.13 $66.69 $66.30 37,996
2021-06-09 $66.56 $66.56 $66.17 $66.21 $65.74 75,792
2021-06-08 $66.13 $66.42 $65.78 $66.33 $65.86 45,216
2021-06-07 $65.78 $66.10 $65.78 $66.09 $65.62 231,499
2021-06-04 $65.49 $65.87 $65.49 $65.87 $65.40 104,384
2021-06-03 $65.40 $65.42 $64.85 $65.20 $64.73 84,420
2021-06-02 $65.93 $65.93 $65.58 $65.72 $65.25 57,556
2021-06-01 $66.46 $66.46 $65.51 $65.73 $65.26 70,234
2021-05-28 $65.95 $66.21 $65.93 $65.97 $65.50 988,607
2021-05-27 $65.65 $65.89 $65.30 $65.79 $65.32 47,457
2021-05-26 $65.29 $65.55 $65.29 $65.53 $65.06 39,174
2021-05-25 $65.41 $65.55 $65.12 $65.21 $64.74 75,806
2021-05-24 $64.94 $65.43 $64.90 $65.22 $64.75 209,582
2021-05-21 $64.91 $65.16 $64.52 $64.52 $64.06 150,891
2021-05-20 $63.55 $64.76 $63.55 $64.63 $64.17 65,280
2021-05-19 $62.69 $63.42 $62.46 $63.40 $62.95 109,517
2021-05-18 $63.98 $64.19 $63.52 $63.54 $63.09 38,049
2021-05-17 $64.05 $64.05 $63.32 $63.69 $63.24 74,423
2021-05-14 $63.37 $64.38 $63.31 $64.21 $63.75 54,173
2021-05-13 $62.69 $63.37 $62.36 $62.93 $62.48 181,106
2021-05-12 $63.51 $63.79 $62.44 $62.47 $62.02 112,248
2021-05-11 $63.36 $64.38 $63.14 $64.17 $63.71 381,609
2021-05-10 $65.14 $65.19 $64.40 $64.40 $63.94 194,994
2021-05-07 $64.94 $65.66 $64.94 $65.31 $64.84 1,617,615
2021-05-06 $64.83 $64.83 $63.98 $64.59 $64.13 366,315
2021-05-05 $66.00 $66.00 $64.97 $65.14 $64.68 1,079,900
2021-05-04 $65.95 $65.95 $64.69 $65.41 $64.94 251,374
2021-05-03 $67.00 $67.01 $66.17 $66.19 $65.72 307,618
2021-04-30 $66.87 $67.11 $66.44 $66.56 $66.08 98,670
2021-04-29 $67.89 $67.89 $66.77 $67.28 $66.80 93,539
2021-04-28 $67.81 $67.81 $67.29 $67.46 $66.98 57,939
2021-04-27 $68.06 $68.06 $67.53 $67.77 $67.29 113,223
2021-04-26 $67.71 $67.92 $67.36 $67.88 $67.40 57,773
2021-04-23 $66.51 $67.49 $66.51 $67.37 $66.89 117,755
2021-04-22 $66.36 $67.14 $66.13 $66.43 $65.96 107,447
2021-04-21 $65.26 $66.39 $65.26 $66.39 $65.92 84,184
2021-04-20 $66.03 $66.16 $65.16 $65.51 $65.04 150,992
2021-04-19 $66.67 $66.67 $65.65 $65.90 $65.43 110,146
2021-04-16 $401.37 $401.37 $398.82 $399.66 $66.13 48,822
2021-04-15 $396.37 $399.63 $396.37 $399.23 $66.06 130,026
2021-04-14 $395.99 $397.75 $393.57 $393.84 $65.17 150,324
2021-04-13 $393.96 $395.73 $392.63 $395.21 $65.40 60,144
2021-04-12 $390.73 $392.46 $389.55 $392.21 $64.90 53,202
2021-04-09 $390.32 $391.79 $388.67 $391.45 $64.78 87,564
2021-04-08 $389.00 $389.87 $387.78 $389.86 $64.51 66,570
2021-04-07 $388.36 $388.36 $385.12 $385.61 $63.81 139,914
2021-04-06 $388.34 $390.91 $386.52 $388.97 $64.37 190,752
2021-04-05 $386.42 $387.13 $384.69 $385.71 $63.83 491,868
2021-04-01 $381.00 $384.02 $381.00 $383.86 $63.52 327,954
2021-03-31 $373.80 $379.96 $373.80 $378.15 $62.58 67,284
2021-03-30 $371.72 $372.98 $370.00 $372.33 $61.61 60,252
2021-03-29 $373.56 $375.69 $371.49 $372.08 $61.57 56,928
2021-03-26 $369.81 $376.03 $369.00 $376.03 $62.22 80,820
2021-03-25 $363.55 $369.85 $362.75 $369.08 $61.07 121,716
2021-03-24 $374.08 $374.08 $367.87 $367.87 $60.87 213,054
2021-03-23 $377.65 $377.65 $372.27 $372.73 $61.67 233,406
2021-03-22 $374.53 $378.38 $374.52 $377.05 $62.38 193,500
2021-03-19 $369.71 $375.46 $369.71 $374.17 $61.91 121,842
2021-03-18 $376.99 $376.99 $369.79 $369.79 $61.18 64,146
2021-03-17 $377.94 $382.65 $374.73 $380.90 $63.02 119,316
2021-03-16 $385.29 $386.72 $378.91 $381.24 $63.08 111,108
2021-03-15 $379.45 $384.31 $378.79 $384.31 $63.59 115,746
2021-03-12 $375.83 $378.54 $372.96 $378.54 $62.63 105,072
2021-03-11 $375.34 $380.94 $375.34 $380.10 $62.89 451,446
2021-03-10 $376.13 $376.46 $369.48 $369.63 $61.16 110,262
2021-03-09 $366.84 $372.13 $366.84 $370.32 $61.27 105,672
2021-03-08 $365.89 $369.50 $358.28 $358.28 $59.28 146,796
2021-03-05 $367.26 $367.26 $349.31 $366.01 $60.56 502,836
2021-03-04 $374.34 $375.66 $358.00 $363.08 $60.07 359,202
2021-03-03 $391.33 $391.33 $376.11 $376.22 $62.25 333,540
2021-03-02 $399.54 $399.54 $390.99 $391.64 $64.80 327,300
2021-03-01 $394.36 $398.76 $393.28 $398.23 $65.89 225,966
2021-02-26 $387.82 $390.65 $383.34 $388.66 $64.31 162,402
2021-02-25 $397.57 $397.57 $382.43 $383.99 $63.53 149,412
2021-02-24 $393.73 $398.61 $391.00 $398.10 $65.87 176,070
2021-02-23 $392.52 $395.72 $382.26 $394.84 $65.33 392,922
2021-02-22 $407.83 $407.83 $397.63 $397.83 $65.82 115,512
2021-02-19 $411.42 $413.53 $410.82 $411.88 $68.15 83,562
2021-02-18 $406.62 $409.69 $403.06 $408.09 $67.52 120,474
2021-02-17 $410.72 $410.77 $405.33 $410.48 $67.92 96,126
2021-02-16 $420.66 $420.66 $413.24 $413.57 $68.43 93,912
2021-02-12 $413.59 $417.71 $413.00 $417.71 $69.11 209,904
2021-02-11 $412.80 $413.56 $410.44 $413.17 $68.36 87,612
2021-02-10 $411.99 $413.39 $406.60 $409.84 $67.81 102,972
2021-02-09 $409.19 $411.09 $408.88 $409.79 $67.80 120,468
2021-02-08 $408.56 $410.27 $406.70 $408.99 $67.67 146,706
2021-02-05 $404.53 $405.47 $403.18 $405.10 $67.03 113,316
2021-02-04 $396.57 $400.86 $396.57 $400.54 $66.27 119,652
2021-02-03 $397.21 $398.18 $394.45 $395.04 $65.36 255,792
2021-02-02 $392.58 $397.88 $392.58 $397.29 $65.73 196,260
2021-02-01 $385.88 $388.72 $382.88 $388.56 $64.29 123,756
2021-01-29 $385.43 $385.43 $378.82 $381.34 $63.09 271,914
2021-01-28 $380.10 $389.15 $380.10 $386.18 $63.90 137,562
2021-01-27 $385.32 $385.84 $377.03 $377.86 $62.52 148,470
2021-01-26 $399.06 $399.06 $390.53 $390.53 $64.62 128,802
2021-01-25 $400.09 $402.32 $394.00 $396.99 $65.68 151,824
2021-01-22 $396.69 $398.05 $396.26 $397.23 $65.72 117,654
2021-01-21 $401.15 $401.15 $397.45 $398.09 $65.87 136,638
2021-01-20 $397.25 $399.94 $397.12 $399.39 $66.08 115,722
2021-01-19 $394.14 $395.09 $392.55 $394.83 $65.33 198,744
2021-01-15 $392.34 $393.26 $387.91 $390.13 $64.55 158,034
2021-01-14 $395.81 $397.87 $392.64 $393.06 $65.03 77,766
2021-01-13 $397.80 $397.80 $393.48 $394.44 $65.26 265,482
2021-01-12 $396.69 $397.56 $395.24 $397.12 $65.71 158,550
2021-01-11 $392.05 $397.32 $392.05 $394.96 $65.35 248,676
2021-01-08 $394.09 $397.48 $392.59 $395.21 $65.39 83,478
2021-01-07 $384.58 $392.67 $384.58 $392.67 $64.97 201,906
2021-01-06 $378.00 $384.44 $377.03 $380.90 $63.02 126,258
2021-01-05 $375.57 $380.10 $375.57 $379.92 $62.86 318,990
2021-01-04 $384.44 $384.44 $371.75 $376.85 $62.35 818,514
2020-12-31 $383.57 $383.57 $379.84 $382.48 $63.28 88,806
2020-12-30 $382.23 $383.92 $382.23 $382.56 $63.30 138,978
2020-12-29 $385.27 $385.27 $377.81 $380.29 $62.92 188,790
2020-12-28 $391.04 $391.50 $383.03 $383.18 $63.40 179,838
2020-12-24 $389.58 $390.11 $386.98 $388.19 $64.23 69,684
2020-12-23 $391.50 $391.50 $388.01 $388.57 $64.29 94,284
2020-12-22 $385.97 $390.09 $385.77 $390.09 $64.54 276,162
2020-12-21 $382.97 $385.93 $379.01 $385.67 $63.81 138,450
2020-12-18 $384.51 $386.62 $383.38 $386.36 $63.93 113,928
2020-12-17 $380.18 $383.13 $379.43 $383.13 $63.39 84,432
2020-12-16 $376.95 $377.27 $374.61 $376.70 $62.33 133,422
2020-12-15 $374.25 $375.34 $373.18 $374.75 $62.00 92,208
2020-12-14 $372.51 $373.80 $370.79 $370.87 $61.36 157,182
2020-12-11 $368.29 $370.08 $365.80 $369.74 $61.17 79,302
2020-12-10 $362.49 $369.22 $362.49 $369.18 $61.08 101,610
2020-12-09 $371.95 $371.95 $362.55 $364.14 $60.24 105,234
2020-12-08 $368.70 $372.26 $368.70 $371.74 $61.50 113,880
2020-12-07 $369.51 $369.73 $367.78 $368.89 $61.03 96,852
2020-12-04 $366.63 $368.81 $366.63 $368.44 $60.95 90,066
2020-12-03 $362.84 $366.82 $362.84 $364.55 $60.31 296,982
2020-12-02 $362.97 $362.97 $360.68 $362.44 $59.96 118,716
2020-12-01 $367.01 $367.01 $362.28 $364.30 $60.27 113,088
2020-11-30 $365.02 $365.16 $360.32 $364.86 $60.36 106,194
2020-11-27 $360.69 $363.21 $360.05 $363.21 $60.09 40,668
2020-11-25 $355.04 $358.58 $355.04 $357.93 $59.22 85,218
2020-11-24 $357.90 $357.90 $353.88 $354.53 $58.65 139,926
2020-11-23 $357.16 $357.16 $353.25 $355.50 $58.81 92,748
2020-11-20 $353.68 $356.78 $353.68 $354.72 $58.68 123,066
2020-11-19 $347.18 $353.89 $347.18 $353.36 $58.46 141,546
2020-11-18 $352.21 $352.21 $348.18 $348.18 $57.60 180,480
2020-11-17 $348.84 $351.61 $347.31 $350.79 $58.03 299,184
2020-11-16 $347.95 $349.03 $345.96 $348.90 $57.72 131,916
2020-11-13 $348.47 $349.10 $345.24 $347.12 $57.43 188,400
2020-11-12 $347.77 $348.72 $343.52 $345.01 $57.08 90,510
2020-11-11 $343.00 $346.87 $343.00 $346.54 $57.33 200,904
2020-11-10 $344.96 $344.96 $333.34 $338.53 $56.01 344,472
2020-11-09 $370.90 $370.90 $345.76 $346.09 $57.26 229,836
2020-11-06 $352.51 $356.26 $350.14 $355.60 $58.83 187,122
2020-11-05 $351.94 $352.48 $349.86 $351.90 $58.22 752,334
2020-11-04 $339.19 $347.08 $338.81 $344.39 $56.97 695,586
2020-11-03 $327.06 $332.44 $327.06 $331.84 $54.90 154,116
2020-11-02 $325.07 $327.79 $320.09 $323.83 $53.57 239,760
2020-10-30 $327.58 $329.04 $319.32 $321.79 $53.24 149,058
2020-10-29 $329.85 $332.34 $328.39 $330.88 $54.74 201,744
2020-10-28 $334.12 $334.12 $327.78 $327.92 $54.25 156,954
2020-10-27 $339.84 $340.76 $337.60 $338.38 $55.98 341,298
2020-10-26 $340.87 $342.66 $333.84 $337.53 $55.84 176,790
2020-10-23 $342.77 $343.86 $340.28 $343.86 $56.89 62,490
2020-10-22 $340.17 $341.63 $336.02 $340.82 $56.38 131,526
2020-10-21 $341.98 $343.97 $338.18 $338.18 $55.95 81,558
2020-10-20 $344.16 $344.74 $341.01 $341.01 $56.42 175,368
2020-10-19 $347.07 $349.20 $341.88 $341.91 $56.56 139,656
2020-10-16 $347.38 $348.13 $345.08 $345.23 $57.11 101,988
2020-10-15 $339.29 $345.05 $337.60 $344.83 $57.05 252,732
2020-10-14 $347.84 $348.41 $342.63 $344.02 $56.91 166,440
2020-10-13 $343.91 $347.56 $343.91 $346.55 $57.33 120,138
2020-10-12 $344.16 $345.62 $342.37 $344.10 $56.93 174,624
2020-10-09 $338.31 $341.24 $338.31 $340.48 $56.33 125,988
2020-10-08 $336.32 $336.32 $334.21 $335.83 $55.56 90,714
2020-10-07 $330.68 $334.37 $330.68 $333.94 $55.25 59,760
2020-10-06 $328.94 $333.38 $326.09 $327.32 $54.15 181,752
2020-10-05 $325.50 $328.80 $325.41 $328.80 $54.40 163,470
2020-10-02 $320.02 $325.29 $320.02 $322.80 $53.40 127,266
2020-10-01 $323.97 $326.04 $323.72 $325.37 $53.83 418,212
2020-09-30 $319.92 $323.79 $319.44 $320.45 $53.01 210,792
2020-09-29 $320.01 $322.21 $319.96 $319.97 $52.93 126,006
2020-09-28 $319.44 $321.35 $318.40 $319.93 $52.93 99,108
2020-09-25 $307.14 $316.34 $307.14 $315.63 $52.22 181,464
2020-09-24 $306.71 $310.85 $304.50 $307.67 $50.90 115,134
2020-09-23 $315.39 $317.12 $309.09 $309.36 $51.18 92,712
2020-09-22 $311.52 $315.04 $307.89 $315.04 $52.11 141,708
2020-09-21 $302.35 $309.66 $302.35 $309.52 $51.19 224,118
2020-09-18 $311.71 $311.71 $305.31 $308.72 $51.06 71,670
2020-09-17 $306.88 $309.84 $305.82 $309.74 $51.23 310,368
2020-09-16 $315.74 $316.01 $312.27 $312.48 $51.68 108,882
2020-09-15 $313.74 $314.85 $313.10 $313.96 $51.93 83,322
2020-09-14 $309.09 $311.47 $308.52 $310.78 $51.40 221,940
2020-09-11 $308.88 $308.88 $302.51 $304.76 $50.41 79,596
2020-09-10 $313.01 $314.70 $305.25 $306.61 $50.71 296,934
2020-09-09 $309.19 $311.97 $307.51 $310.58 $51.37 190,314
2020-09-08 $305.19 $309.27 $304.30 $304.73 $50.40 319,770
2020-09-04 $319.21 $319.44 $303.80 $312.31 $51.65 319,434
2020-09-03 $331.95 $331.95 $317.20 $319.36 $52.82 174,966
2020-09-02 $334.48 $335.88 $331.12 $335.61 $55.51 117,378
2020-09-01 $327.60 $331.78 $327.26 $331.78 $54.87 410,964
2020-08-31 $325.22 $326.31 $323.80 $325.73 $53.87 77,412
2020-08-28 $325.51 $325.51 $323.81 $324.70 $53.70 119,394
2020-08-27 $324.34 $324.96 $321.00 $322.85 $53.40 118,410
2020-08-26 $321.62 $323.71 $320.35 $323.05 $53.43 167,880
2020-08-25 $317.92 $319.54 $317.92 $319.53 $52.85 86,250
2020-08-24 $320.57 $320.75 $316.71 $317.78 $52.56 111,072
2020-08-21 $319.19 $319.19 $317.22 $318.03 $52.60 115,524
2020-08-20 $316.67 $319.93 $316.67 $319.34 $52.82 140,976
2020-08-19 $320.50 $320.55 $317.76 $318.11 $52.61 291,246
2020-08-18 $321.71 $321.71 $318.73 $320.74 $53.05 136,416
2020-08-17 $317.50 $320.41 $317.50 $320.20 $52.96 202,404
2020-08-14 $316.99 $317.37 $315.31 $315.96 $52.26 84,840
2020-08-13 $314.99 $319.44 $314.99 $317.72 $52.55 195,954
2020-08-12 $312.95 $315.41 $312.70 $314.29 $51.98 138,312
2020-08-11 $314.06 $315.35 $310.59 $310.66 $51.38 121,440
2020-08-10 $317.55 $317.55 $311.02 $313.79 $51.90 233,250
2020-08-07 $319.14 $319.83 $313.79 $316.88 $52.41 292,902
2020-08-06 $322.70 $322.83 $317.72 $320.23 $52.96 401,652
2020-08-05 $320.86 $322.70 $320.52 $322.26 $53.30 1,295,442
2020-08-04 $318.33 $319.03 $316.50 $318.99 $52.76 931,866
2020-08-03 $316.39 $320.87 $316.20 $319.26 $52.80 281,892
2020-07-31 $316.61 $316.61 $310.18 $315.05 $52.11 176,040
2020-07-30 $310.11 $314.07 $308.43 $313.70 $51.88 71,250
2020-07-29 $308.51 $313.78 $308.51 $312.80 $51.74 83,796
2020-07-28 $309.54 $309.56 $305.88 $305.88 $50.59 155,070
2020-07-27 $306.67 $310.51 $306.32 $310.32 $51.33 139,416
2020-07-24 $304.70 $306.53 $301.73 $305.01 $50.45 113,994
2020-07-23 $312.49 $315.74 $306.56 $307.94 $50.93 114,930
2020-07-22 $310.63 $313.50 $310.16 $311.75 $51.56 133,068
2020-07-21 $314.46 $314.46 $310.00 $310.45 $51.35 134,856
2020-07-20 $306.24 $311.95 $306.24 $311.80 $51.57 89,976
2020-07-17 $303.37 $305.66 $302.03 $305.45 $50.52 114,252
2020-07-16 $300.99 $302.35 $298.84 $301.32 $49.84 176,850
2020-07-15 $302.11 $303.83 $299.81 $303.60 $50.21 157,554
2020-07-14 $293.42 $299.22 $289.27 $299.12 $49.47 170,874
2020-07-13 $307.15 $307.15 $295.00 $295.07 $48.80 106,548
2020-07-10 $305.68 $305.91 $302.08 $304.41 $50.35 128,328
2020-07-09 $305.18 $306.54 $300.57 $305.71 $50.56 121,194
2020-07-08 $301.76 $304.71 $301.76 $304.71 $50.40 173,328
2020-07-07 $300.50 $304.55 $300.36 $300.50 $49.70 330,690
2020-07-06 $303.13 $305.44 $300.94 $301.70 $49.90 184,392
2020-07-02 $300.08 $300.08 $297.63 $297.84 $49.26 133,182
2020-07-01 $294.08 $297.66 $293.66 $296.70 $49.07 317,778
2020-06-30 $288.34 $294.35 $288.34 $293.20 $48.49 105,228
2020-06-29 $287.91 $287.98 $283.50 $287.55 $47.56 125,874
2020-06-26 $290.36 $290.80 $286.41 $286.75 $47.43 108,792
2020-06-25 $286.38 $290.42 $283.75 $290.42 $48.03 89,892
2020-06-24 $292.31 $294.00 $285.42 $286.45 $47.38 195,972
2020-06-23 $297.33 $297.33 $293.56 $294.09 $48.64 195,054
2020-06-22 $290.76 $294.71 $290.20 $293.99 $48.62 144,966
2020-06-19 $293.92 $293.92 $288.68 $290.97 $48.12 123,072
2020-06-18 $287.96 $290.65 $287.88 $289.76 $47.92 93,570
2020-06-17 $289.36 $291.13 $288.40 $289.15 $47.82 186,846
2020-06-16 $291.47 $291.47 $283.57 $288.17 $47.66 175,110
2020-06-15 $272.78 $284.02 $272.78 $283.65 $46.91 155,832
2020-06-12 $283.18 $283.49 $272.98 $278.54 $46.05 455,964
2020-06-11 $284.63 $285.42 $275.51 $275.87 $45.61 210,756
2020-06-10 $292.53 $292.83 $289.61 $291.44 $48.18 121,386
2020-06-09 $292.29 $292.50 $290.38 $290.64 $48.05 148,410
2020-06-08 $292.02 $294.02 $290.44 $293.88 $48.58 271,278
2020-06-05 $289.74 $292.36 $289.40 $290.94 $48.10 67,968
2020-06-04 $290.24 $290.40 $284.48 $285.63 $47.22 91,344
2020-06-03 $290.45 $291.50 $288.73 $291.14 $48.13 248,286
2020-06-02 $287.59 $287.92 $283.28 $287.47 $47.53 445,632
2020-06-01 $284.04 $287.01 $283.44 $285.81 $47.25 922,218
2020-05-29 $280.41 $283.70 $278.21 $283.59 $46.88 131,928
2020-05-28 $278.25 $282.53 $277.46 $278.08 $45.97 553,494
2020-05-27 $277.32 $277.32 $268.85 $276.40 $45.69 1,034,832
2020-05-26 $281.76 $281.76 $274.84 $274.88 $45.44 257,298
2020-05-22 $272.25 $274.40 $271.05 $274.40 $45.36 409,680
2020-05-21 $273.60 $273.60 $270.29 $271.35 $44.86 131,364
2020-05-20 $272.70 $274.40 $272.15 $273.56 $45.23 221,664
2020-05-19 $270.91 $272.48 $268.79 $268.79 $44.44 300,492
2020-05-18 $270.53 $272.30 $270.03 $270.29 $44.68 81,474
2020-05-15 $259.14 $263.90 $259.14 $263.16 $43.51 88,638
2020-05-14 $254.27 $260.56 $253.13 $260.56 $43.08 102,936
2020-05-13 $264.44 $264.58 $254.81 $257.58 $42.58 129,486
2020-05-12 $271.54 $271.54 $263.83 $263.87 $43.62 145,074
2020-05-11 $264.23 $270.45 $264.22 $269.02 $44.47 159,516
2020-05-08 $265.56 $267.33 $263.72 $266.08 $43.99 161,646
2020-05-07 $261.87 $264.18 $261.32 $262.42 $43.38 209,208
2020-05-06 $258.16 $259.24 $256.12 $257.11 $42.51 395,856
2020-05-05 $253.81 $257.26 $253.35 $254.60 $42.09 137,154
2020-05-04 $244.62 $250.73 $244.62 $250.73 $41.45 681,078
2020-05-01 $248.44 $248.86 $245.96 $247.20 $40.87 120,546
2020-04-30 $256.50 $257.83 $253.86 $253.92 $41.98 103,734
2020-04-29 $255.34 $259.20 $253.31 $258.03 $42.66 151,506
2020-04-28 $256.57 $256.57 $249.57 $250.19 $41.36 146,160
2020-04-27 $251.09 $253.09 $249.74 $252.23 $41.70 214,542
2020-04-24 $243.25 $247.32 $243.25 $247.19 $40.87 129,210
2020-04-23 $244.03 $247.57 $243.37 $244.04 $40.35 324,972
2020-04-22 $242.77 $244.71 $240.69 $243.75 $40.30 117,354
2020-04-21 $242.44 $242.48 $235.40 $236.47 $39.09 154,740
2020-04-20 $243.78 $248.94 $243.00 $245.75 $40.63 92,934
2020-04-17 $246.66 $247.31 $243.89 $247.05 $40.84 99,606
2020-04-16 $239.66 $240.64 $237.15 $239.87 $39.66 158,304
2020-04-15 $233.45 $238.27 $233.45 $237.35 $39.24 439,722
2020-04-14 $237.82 $241.03 $237.44 $240.32 $39.73 129,198
2020-04-13 $235.45 $235.45 $229.12 $232.37 $38.42 66,072
2020-04-09 $236.13 $238.85 $233.32 $235.53 $38.94 256,356
2020-04-08 $226.87 $232.71 $224.56 $232.15 $38.38 205,626
2020-04-07 $232.16 $233.38 $224.31 $224.31 $37.08 323,802
2020-04-06 $217.38 $224.22 $217.05 $224.22 $37.07 74,796
2020-04-03 $211.10 $212.69 $207.02 $208.62 $34.49 89,370
2020-04-02 $207.96 $214.05 $206.48 $211.70 $35.00 218,100
2020-04-01 $209.82 $213.05 $206.99 $208.54 $34.48 112,476
2020-03-31 $221.95 $222.31 $216.85 $218.11 $36.06 117,666
2020-03-30 $214.98 $221.97 $214.98 $221.84 $36.68 208,446
2020-03-27 $215.88 $219.74 $212.65 $214.96 $35.54 368,904
2020-03-26 $210.31 $222.46 $210.31 $221.75 $36.66 382,074
2020-03-25 $209.41 $217.36 $204.75 $210.11 $34.74 200,394
2020-03-24 $199.18 $207.40 $198.10 $206.91 $34.19 169,086
2020-03-23 $189.88 $192.48 $183.49 $188.46 $31.14 257,478
2020-03-20 $201.13 $204.25 $190.73 $190.85 $31.54 177,000
2020-03-19 $191.63 $200.59 $186.83 $197.40 $32.62 485,004
2020-03-18 $193.92 $197.74 $183.44 $194.46 $32.13 370,080
2020-03-17 $199.01 $206.04 $191.57 $206.02 $34.04 151,236
2020-03-16 $197.37 $208.08 $192.75 $194.58 $32.15 329,790
2020-03-13 $219.34 $221.49 $205.20 $221.49 $36.60 178,218
2020-03-12 $210.65 $214.12 $202.96 $207.21 $34.24 303,846
2020-03-11 $233.77 $234.32 $224.42 $227.66 $37.62 123,432
2020-03-10 $237.77 $239.99 $228.50 $239.99 $39.66 382,938
2020-03-09 $235.00 $236.23 $228.98 $228.98 $37.84 208,788
2020-03-06 $249.11 $249.81 $243.14 $249.15 $41.17 369,048
2020-03-05 $258.32 $259.58 $252.83 $255.01 $42.14 109,056
2020-03-04 $258.05 $262.53 $255.96 $262.45 $43.37 82,824
2020-03-03 $261.01 $262.82 $251.59 $253.35 $41.86 234,726
2020-03-02 $252.41 $259.54 $249.33 $259.54 $42.89 171,840
2020-02-28 $242.19 $251.22 $242.19 $250.58 $41.40 278,220
2020-02-27 $254.51 $260.70 $252.87 $252.87 $41.78 194,808
2020-02-26 $264.17 $267.32 $261.08 $261.45 $43.20 63,588
2020-02-25 $273.16 $273.16 $262.38 $262.98 $43.45 94,134
2020-02-24 $271.00 $272.83 $270.00 $271.82 $44.91 82,938
2020-02-21 $283.53 $283.53 $279.51 $280.39 $46.33 46,362
2020-02-20 $285.37 $286.17 $281.96 $284.72 $47.05 50,580
2020-02-19 $284.91 $286.61 $284.91 $285.77 $47.22 42,198
2020-02-18 $283.07 $283.74 $282.52 $283.36 $46.82 50,136
2020-02-14 $282.63 $283.68 $282.63 $283.68 $46.87 45,720
2020-02-13 $279.30 $282.40 $279.30 $281.53 $46.52 37,566
2020-02-12 $279.33 $280.49 $278.20 $280.49 $46.35 70,452
2020-02-11 $277.86 $278.92 $277.44 $277.84 $45.91 73,410
2020-02-10 $274.67 $276.20 $274.67 $276.20 $45.64 88,146
2020-02-07 $275.06 $275.06 $273.61 $274.03 $45.28 60,852
2020-02-06 $275.37 $276.78 $274.88 $276.18 $45.64 200,166
2020-02-05 $278.53 $278.53 $274.77 $274.84 $45.41 134,070
2020-02-04 $273.49 $276.18 $273.49 $275.76 $45.57 65,802
2020-02-03 $270.59 $271.55 $270.03 $270.60 $44.71 153,588
2020-01-31 $271.00 $271.00 $267.42 $267.77 $44.25 38,262
2020-01-30 $270.84 $272.78 $269.94 $272.78 $45.07 122,994
2020-01-29 $274.07 $274.07 $272.30 $272.69 $45.06 131,124
2020-01-28 $271.29 $273.61 $271.29 $273.31 $45.16 39,762
2020-01-27 $268.95 $270.91 $267.50 $269.97 $44.61 90,402
2020-01-24 $277.29 $277.29 $272.67 $273.84 $45.25 68,328
2020-01-23 $275.66 $276.20 $274.55 $276.11 $45.62 51,888
2020-01-22 $276.49 $277.96 $275.94 $275.95 $45.60 55,482
2020-01-21 $274.97 $276.30 $274.97 $275.27 $45.48 56,316
2020-01-17 $276.25 $276.25 $274.94 $275.48 $45.52 77,178
2020-01-16 $274.92 $275.53 $274.23 $275.53 $45.53 40,350
2020-01-15 $272.60 $274.24 $272.44 $272.89 $45.09 65,058
2020-01-14 $272.33 $273.45 $271.80 $272.31 $45.00 173,436
2020-01-13 $271.31 $272.50 $271.22 $272.49 $45.03 45,768
2020-01-10 $271.44 $271.84 $270.35 $270.75 $44.74 48,864
2020-01-09 $269.78 $271.24 $269.78 $270.84 $44.75 45,822
2020-01-08 $267.05 $269.09 $267.05 $267.93 $44.27 195,462
2020-01-07 $266.40 $267.36 $265.71 $266.82 $44.09 49,212
2020-01-06 $263.24 $266.21 $263.24 $266.21 $43.99 33,660
2020-01-03 $262.95 $265.36 $262.95 $264.69 $43.74 198,912
2020-01-02 $265.00 $265.91 $263.86 $265.91 $43.94 166,638
2019-12-31 $261.53 $262.97 $261.39 $262.97 $43.45 107,760
2019-12-30 $261.98 $262.88 $261.32 $262.13 $43.31 200,988
2019-12-27 $264.46 $264.52 $263.41 $264.11 $43.64 27,942
2019-12-26 $264.05 $264.60 $263.79 $264.06 $43.63 79,818
2019-12-24 $263.81 $263.81 $263.05 $263.59 $43.55 55,278
2019-12-23 $263.57 $264.02 $263.12 $263.43 $43.53 64,080
2019-12-20 $261.92 $263.13 $261.92 $263.13 $43.48 70,980
2019-12-19 $260.31 $261.64 $260.31 $261.49 $43.21 70,440
2019-12-18 $260.48 $260.89 $260.06 $260.06 $42.97 48,186
2019-12-17 $260.52 $260.52 $260.02 $260.22 $43.00 30,030
2019-12-16 $259.97 $261.61 $259.56 $260.68 $43.07 100,086
2019-12-13 $257.65 $259.65 $257.65 $258.91 $42.72 62,370
2019-12-12 $256.91 $258.50 $256.80 $258.07 $42.58 58,242
2019-12-11 $257.01 $257.20 $256.06 $257.04 $42.41 56,712
2019-12-10 $257.43 $257.62 $256.41 $256.70 $42.35 70,320
2019-12-09 $258.57 $258.83 $257.28 $257.28 $42.45 54,486
2019-12-06 $259.08 $259.73 $258.92 $258.92 $42.72 81,084
2019-12-05 $257.41 $257.64 $256.72 $257.11 $42.42 47,940
2019-12-04 $257.53 $258.61 $256.96 $257.63 $42.51 44,382
2019-12-03 $253.72 $256.54 $253.72 $256.54 $42.33 138,390
2019-12-02 $259.20 $259.20 $255.93 $256.91 $42.39 103,812
2019-11-29 $260.24 $261.00 $259.82 $259.82 $42.87 122,244
2019-11-27 $260.95 $261.29 $260.10 $261.29 $43.11 21,150
2019-11-26 $258.90 $260.10 $258.90 $260.06 $42.91 63,222
2019-11-25 $256.61 $258.62 $256.61 $258.40 $42.63 51,174
2019-11-22 $255.57 $255.57 $253.97 $255.28 $42.12 35,052
2019-11-21 $256.35 $256.35 $254.27 $254.56 $42.00 32,046
2019-11-20 $256.74 $256.85 $254.65 $255.88 $42.22 53,916
2019-11-19 $254.37 $256.09 $253.91 $255.60 $42.17 78,906
2019-11-18 $253.14 $254.23 $253.14 $253.77 $41.87 64,812
2019-11-15 $252.48 $253.31 $251.97 $253.31 $41.79 104,448
2019-11-14 $249.93 $250.97 $249.93 $250.96 $41.40 41,016
2019-11-13 $249.33 $250.00 $249.32 $249.99 $41.24 41,784
2019-11-12 $248.43 $250.05 $248.43 $249.20 $41.11 85,722
2019-11-11 $246.16 $248.64 $246.16 $248.31 $40.97 86,856
2019-11-08 $247.07 $247.96 $246.55 $247.77 $40.88 138,630
2019-11-07 $247.95 $248.05 $246.48 $246.80 $40.72 283,950
2019-11-06 $246.43 $246.56 $245.68 $246.48 $40.67 241,242
2019-11-05 $248.36 $248.47 $246.45 $247.04 $40.76 1,985,712
2019-11-04 $249.40 $249.40 $247.73 $247.73 $40.87 87,552
2019-11-01 $247.36 $248.90 $247.36 $248.41 $40.98 87,906
2019-10-31 $247.10 $247.10 $245.60 $246.01 $40.59 28,014
2019-10-30 $247.36 $248.07 $246.53 $248.07 $40.93 27,612
2019-10-29 $247.13 $247.89 $246.94 $246.97 $40.75 54,228
2019-10-28 $247.42 $247.95 $247.42 $247.44 $40.82 16,956
2019-10-25 $246.46 $247.29 $246.42 $246.46 $40.66 37,722
2019-10-24 $243.70 $245.41 $243.70 $245.41 $40.49 46,050
2019-10-23 $241.35 $243.11 $241.35 $242.52 $40.01 31,674
2019-10-22 $245.46 $245.76 $241.94 $241.95 $39.92 117,564
2019-10-21 $244.44 $244.97 $244.24 $244.70 $40.37 59,052
2019-10-18 $244.74 $245.08 $241.67 $243.44 $40.16 88,308
2019-10-17 $244.75 $245.58 $244.75 $245.13 $40.44 75,738
2019-10-16 $244.68 $244.74 $243.22 $243.91 $40.24 33,840
2019-10-15 $245.84 $246.51 $245.78 $245.87 $40.56 123,606
2019-10-14 $243.93 $244.17 $243.53 $243.80 $40.22 51,246
2019-10-11 $243.57 $245.74 $243.57 $244.23 $40.29 36,870
2019-10-10 $240.00 $241.36 $240.00 $240.95 $39.75 64,152
2019-10-09 $238.75 $240.26 $238.65 $239.87 $39.58 43,782
2019-10-08 $238.06 $239.46 $237.00 $237.25 $39.14 93,180
2019-10-07 $242.31 $243.17 $242.05 $242.05 $39.93 19,842
2019-10-04 $241.22 $242.86 $240.66 $242.86 $40.07 70,848
2019-10-03 $234.61 $239.94 $234.59 $239.94 $39.59 215,670
2019-10-02 $239.01 $239.01 $235.86 $236.85 $39.08 312,138
2019-10-01 $243.16 $243.55 $240.50 $240.57 $39.69 165,780
2019-09-30 $241.80 $244.06 $241.80 $243.43 $40.16 36,534
2019-09-27 $245.39 $245.74 $240.03 $241.28 $39.81 162,840
2019-09-26 $244.89 $245.10 $243.61 $244.49 $40.34 55,806
2019-09-25 $242.59 $245.62 $242.49 $245.58 $40.52 106,248
2019-09-24 $248.30 $248.49 $244.10 $244.46 $40.33 100,332
2019-09-23 $246.86 $248.09 $246.86 $247.39 $40.79 59,034
2019-09-20 $248.62 $249.10 $247.03 $248.00 $40.89 49,446
2019-09-19 $248.66 $249.67 $248.08 $248.28 $40.94 49,710
2019-09-18 $248.74 $248.74 $245.88 $248.30 $40.94 24,168
2019-09-17 $247.33 $248.97 $247.33 $248.97 $41.05 34,326
2019-09-16 $244.64 $247.20 $244.64 $247.05 $40.74 39,246
2019-09-13 $247.00 $247.49 $245.60 $245.91 $40.55 52,512
2019-09-12 $246.41 $247.91 $246.41 $246.83 $40.70 104,088
2019-09-11 $244.95 $246.09 $244.67 $245.67 $40.51 54,540
2019-09-10 $245.05 $245.05 $242.44 $243.88 $40.21 41,142
2019-09-09 $251.13 $251.13 $245.32 $246.10 $40.58 46,500
2019-09-06 $251.75 $252.09 $250.27 $250.32 $41.28 94,866
2019-09-05 $250.39 $251.19 $249.65 $250.90 $41.37 72,942
2019-09-04 $247.71 $247.71 $246.65 $247.55 $40.82 76,128
2019-09-03 $246.44 $247.15 $244.08 $245.27 $40.44 129,672
2019-08-30 $249.58 $249.58 $247.06 $247.97 $40.89 31,566
2019-08-29 $248.60 $249.19 $247.87 $248.68 $41.01 43,026
2019-08-28 $244.48 $246.20 $243.37 $245.77 $40.53 60,474
2019-08-27 $247.30 $247.30 $243.88 $244.99 $40.40 64,116
2019-08-26 $246.02 $246.70 $244.20 $245.23 $40.44 34,188
2019-08-23 $248.58 $250.00 $243.38 $243.38 $40.13 61,596
2019-08-22 $250.40 $250.40 $248.32 $249.96 $41.22 32,970
2019-08-21 $249.71 $250.55 $249.71 $250.17 $41.25 42,408
2019-08-20 $247.79 $248.61 $247.26 $247.75 $40.85 98,502
2019-08-19 $250.17 $250.17 $248.40 $248.92 $41.05 41,592
2019-08-16 $245.44 $247.28 $245.44 $247.18 $40.76 34,872
2019-08-15 $243.53 $243.53 $241.88 $243.46 $40.15 121,542
2019-08-14 $245.43 $245.95 $242.40 $242.69 $40.02 51,072
2019-08-13 $245.89 $249.98 $245.89 $249.54 $41.15 35,094
2019-08-12 $248.77 $248.77 $245.50 $246.11 $40.58 111,954
2019-08-09 $250.65 $251.14 $248.81 $250.51 $41.31 26,400
2019-08-08 $248.03 $252.18 $248.03 $252.18 $41.58 34,818
2019-08-07 $242.17 $246.50 $241.31 $246.41 $40.63 56,604
2019-08-06 $242.39 $244.88 $242.08 $244.62 $40.34 232,950
2019-08-05 $243.84 $243.84 $238.34 $240.54 $39.66 413,226
2019-08-02 $251.28 $251.28 $247.71 $249.04 $41.07 61,164
2019-08-01 $254.99 $257.07 $252.41 $252.53 $41.64 49,272
2019-07-31 $257.50 $258.50 $253.80 $255.50 $42.13 58,326
2019-07-30 $256.16 $257.42 $256.16 $257.11 $42.40 30,000
2019-07-29 $259.37 $259.37 $256.67 $257.90 $42.53 48,270
2019-07-26 $257.80 $259.66 $257.80 $259.55 $42.80 41,658
2019-07-25 $258.84 $258.84 $257.17 $257.31 $42.43 76,782
2019-07-24 $257.42 $259.64 $257.39 $259.48 $42.79 79,932
2019-07-23 $257.38 $257.55 $256.06 $257.49 $42.46 37,230
2019-07-22 $257.03 $257.98 $256.47 $256.47 $42.29 197,694
2019-07-19 $259.46 $259.46 $256.18 $256.18 $42.24 68,346
2019-07-18 $257.38 $258.88 $257.26 $258.32 $42.60 90,132
2019-07-17 $257.52 $258.19 $257.17 $257.39 $42.44 44,034
2019-07-16 $258.69 $258.69 $257.12 $257.35 $42.44 44,034
2019-07-15 $259.79 $259.79 $258.18 $258.70 $42.66 106,218
2019-07-12 $258.44 $258.98 $257.23 $258.84 $42.68 75,120
2019-07-11 $257.93 $257.93 $256.38 $257.37 $42.44 160,620
2019-07-10 $257.61 $258.21 $256.37 $256.81 $42.35 142,326
2019-07-09 $254.08 $256.19 $254.08 $256.16 $42.24 145,602
2019-07-08 $255.31 $255.31 $253.88 $254.50 $41.97 66,840
2019-07-05 $255.54 $256.11 $253.79 $255.78 $42.18 127,818
2019-07-03 $254.71 $256.18 $254.71 $256.18 $42.24 33,030
2019-07-02 $253.84 $253.84 $253.00 $253.65 $41.83 229,068
2019-07-01 $255.18 $255.37 $252.90 $253.51 $41.80 98,166
2019-06-28 $249.49 $251.53 $249.00 $251.53 $41.48 67,260
2019-06-27 $247.41 $249.27 $247.41 $248.93 $41.05 41,514
2019-06-26 $246.87 $246.87 $246.14 $246.29 $40.61 34,962
2019-06-25 $249.94 $250.32 $246.61 $246.63 $40.67 56,130
2019-06-24 $251.96 $252.35 $249.82 $249.83 $41.20 50,070
2019-06-21 $253.00 $253.00 $251.60 $251.67 $41.50 41,562
2019-06-20 $254.75 $254.75 $251.56 $253.20 $41.75 50,244
2019-06-19 $250.08 $251.67 $249.25 $251.59 $41.49 62,262
2019-06-18 $248.77 $250.59 $248.77 $249.16 $41.09 61,206
2019-06-17 $247.80 $247.80 $246.93 $246.93 $40.72 43,770
2019-06-14 $247.93 $247.93 $246.34 $246.72 $40.66 35,868
2019-06-13 $247.86 $248.29 $247.46 $247.80 $40.84 28,518
2019-06-12 $246.84 $247.28 $246.11 $247.13 $40.73 30,084
2019-06-11 $250.22 $250.22 $245.52 $246.62 $40.64 64,236
2019-06-10 $247.69 $250.07 $247.69 $247.98 $40.87 109,050
2019-06-07 $244.71 $246.26 $244.71 $246.04 $40.55 33,636
2019-06-06 $242.27 $243.92 $241.29 $243.22 $40.08 87,420
2019-06-05 $239.96 $241.70 $239.30 $241.70 $39.83 148,560
2019-06-04 $234.70 $238.46 $234.70 $238.46 $39.30 24,216
2019-06-03 $235.37 $235.37 $231.53 $232.61 $38.34 21,522
2019-05-31 $233.46 $235.42 $233.46 $234.69 $38.68 10,974
2019-05-30 $236.15 $236.85 $235.06 $236.21 $38.93 393,702
2019-05-29 $236.01 $236.01 $233.41 $234.44 $38.64 80,340
2019-05-28 $238.29 $240.20 $237.11 $237.11 $39.08 28,662
2019-05-24 $237.82 $238.77 $237.82 $237.89 $39.21 21,366
2019-05-23 $238.41 $238.41 $235.49 $236.63 $39.00 84,276
2019-05-22 $240.11 $241.21 $240.11 $240.54 $39.64 59,166
2019-05-21 $239.36 $241.24 $239.36 $240.92 $39.71 42,816
2019-05-20 $238.56 $239.38 $237.44 $238.11 $39.24 30,690
2019-05-17 $240.59 $242.63 $240.30 $240.46 $39.63 26,706
2019-05-16 $240.84 $243.45 $240.84 $242.58 $39.98 125,970
2019-05-15 $236.65 $239.92 $236.38 $239.30 $39.44 162,576
2019-05-14 $235.33 $238.67 $235.17 $237.61 $39.16 35,766
2019-05-13 $236.62 $236.82 $233.52 $234.01 $38.57 95,838
2019-05-10 $239.55 $241.70 $236.87 $241.08 $39.73 42,774
2019-05-09 $238.27 $241.11 $237.29 $240.89 $39.70 46,764
2019-05-08 $239.57 $241.75 $239.57 $240.72 $39.67 169,320
2019-05-07 $243.14 $243.14 $238.16 $239.73 $39.51 173,436
2019-05-06 $240.47 $245.21 $240.47 $244.84 $40.35 75,612
2019-05-03 $243.77 $244.98 $243.77 $244.98 $40.37 69,348
2019-05-02 $240.74 $242.38 $239.97 $241.77 $39.85 288,348
2019-05-01 $244.95 $244.95 $241.23 $241.23 $39.76 60,084
2019-04-30 $243.70 $244.12 $243.15 $244.12 $40.23 16,728
2019-04-29 $244.16 $244.45 $243.56 $243.78 $40.18 27,846
2019-04-26 $241.70 $243.62 $241.16 $243.62 $40.15 35,004
2019-04-25 $241.94 $241.94 $240.44 $241.44 $39.79 34,356
2019-04-24 $242.46 $242.93 $242.01 $242.25 $39.92 79,674
2019-04-23 $239.45 $242.31 $239.45 $242.06 $39.89 64,968
2019-04-22 $237.87 $239.27 $237.62 $239.27 $39.43 40,032
2019-04-18 $237.78 $238.06 $235.68 $238.06 $39.23 57,138
2019-04-17 $241.66 $241.66 $237.23 $237.63 $39.16 85,230
2019-04-16 $243.72 $243.72 $240.46 $241.05 $39.73 85,872
2019-04-15 $241.96 $242.20 $241.56 $242.08 $39.90 34,986
2019-04-12 $241.95 $242.24 $241.71 $242.05 $39.89 97,362
2019-04-11 $240.71 $240.86 $240.36 $240.80 $39.69 41,544
2019-04-10 $239.69 $240.69 $239.47 $240.65 $39.66 62,688
2019-04-09 $239.93 $239.93 $238.42 $238.79 $39.35 56,772
2019-04-08 $239.06 $239.81 $237.54 $239.81 $39.52 39,174
2019-04-05 $238.10 $239.36 $238.10 $239.28 $39.43 18,462
2019-04-04 $239.95 $239.95 $236.20 $237.69 $39.17 33,144
2019-04-03 $239.71 $240.16 $238.99 $239.61 $39.49 42,246
2019-04-02 $237.52 $238.22 $236.92 $238.07 $39.24 37,296
2019-04-01 $237.15 $237.90 $236.42 $237.73 $39.18 118,584
2019-03-29 $235.40 $235.40 $234.17 $235.28 $38.78 54,024
2019-03-28 $232.47 $233.38 $231.90 $233.35 $38.46 21,108
2019-03-27 $233.31 $233.31 $230.60 $230.83 $38.04 32,652
2019-03-26 $232.50 $232.76 $231.54 $232.75 $38.36 42,042
2019-03-25 $230.34 $231.45 $229.59 $231.07 $38.08 43,854
2019-03-22 $236.28 $236.28 $230.86 $230.86 $38.05 33,846
2019-03-21 $235.09 $237.34 $235.09 $237.34 $39.12 38,106
2019-03-20 $234.36 $234.83 $231.82 $233.13 $38.42 40,854
2019-03-19 $235.18 $235.18 $233.66 $234.04 $38.55 34,470
2019-03-18 $233.68 $234.21 $232.55 $233.75 $38.50 115,104
2019-03-15 $232.54 $233.54 $232.36 $232.67 $38.33 35,052
2019-03-14 $231.65 $232.44 $231.43 $231.84 $38.19 38,274
2019-03-13 $231.18 $232.78 $230.09 $231.83 $38.19 75,750
2019-03-12 $230.00 $230.47 $228.63 $230.03 $37.89 42,390
2019-03-11 $225.97 $228.98 $225.97 $228.98 $37.72 77,214
2019-03-08 $223.44 $225.00 $223.09 $225.00 $37.06 70,788
2019-03-07 $225.55 $227.09 $225.19 $225.80 $37.20 49,470
2019-03-06 $229.54 $229.54 $227.04 $227.17 $37.42 53,766
2019-03-05 $230.76 $230.76 $229.14 $229.91 $37.87 54,210
2019-03-04 $233.61 $233.61 $228.70 $230.26 $37.93 98,148
2019-03-01 $232.15 $233.22 $231.52 $232.94 $38.37 134,520
2019-02-28 $231.27 $231.66 $230.33 $231.06 $38.06 85,032
2019-02-27 $230.26 $231.59 $229.59 $231.37 $38.11 79,032
2019-02-26 $230.70 $230.70 $229.44 $229.53 $37.81 41,778
2019-02-25 $230.51 $231.62 $230.17 $230.18 $37.92 99,420
2019-02-22 $227.87 $229.32 $227.87 $229.32 $37.77 57,744
2019-02-21 $227.33 $227.33 $225.92 $226.53 $37.32 42,258
2019-02-20 $227.60 $228.12 $226.67 $227.35 $37.45 58,986
2019-02-19 $227.42 $228.04 $227.22 $227.56 $37.48 77,514
2019-02-15 $227.21 $227.56 $226.57 $227.54 $37.48 43,392
2019-02-14 $224.75 $226.00 $223.84 $225.46 $37.14 120,870
2019-02-13 $225.40 $225.40 $223.67 $224.85 $37.04 123,072
2019-02-12 $223.40 $224.28 $222.79 $224.16 $36.93 312,420
2019-02-11 $221.60 $222.34 $220.87 $221.57 $36.50 121,638
2019-02-08 $217.78 $220.66 $217.78 $220.45 $36.31 115,164
2019-02-07 $219.41 $220.16 $217.53 $219.38 $36.14 1,073,778
2019-02-06 $221.38 $221.38 $219.37 $220.69 $36.35 611,274
2019-02-05 $220.28 $222.64 $220.22 $220.99 $36.40 859,242
2019-02-04 $218.08 $219.69 $217.98 $219.68 $36.19 42,702
2019-02-01 $216.55 $218.23 $216.55 $217.99 $35.91 44,502
2019-01-31 $215.00 $216.99 $215.00 $216.47 $35.66 43,974
2019-01-30 $211.42 $214.52 $210.64 $213.96 $35.24 43,836
2019-01-29 $210.97 $211.24 $210.17 $210.50 $34.68 18,990
2019-01-28 $210.94 $211.44 $210.12 $211.33 $34.81 56,010
2019-01-25 $212.81 $213.14 $212.39 $212.94 $35.08 47,130
2019-01-24 $210.30 $210.30 $209.38 $210.21 $34.63 35,250
2019-01-23 $210.25 $210.55 $207.10 $208.91 $34.41 73,812
2019-01-22 $211.40 $211.40 $207.95 $208.55 $34.35 51,588
2019-01-18 $210.29 $212.71 $210.29 $212.51 $35.01 38,034
2019-01-17 $206.37 $208.84 $206.37 $208.84 $34.40 18,168
2019-01-16 $207.11 $207.96 $206.68 $207.08 $34.11 63,654
2019-01-15 $204.25 $206.59 $204.25 $206.40 $34.00 18,972
2019-01-14 $203.52 $204.49 $203.52 $203.68 $33.55 12,216
2019-01-11 $204.09 $205.24 $204.03 $205.14 $33.79 33,012
2019-01-10 $203.22 $205.42 $203.22 $205.42 $33.84 21,678
2019-01-09 $203.48 $204.67 $203.00 $203.85 $33.58 41,028
2019-01-08 $200.42 $202.44 $200.00 $202.41 $33.34 42,462
2019-01-07 $197.34 $200.00 $197.34 $199.36 $32.84 24,324
2019-01-04 $190.79 $195.85 $190.79 $195.44 $32.19 10,812
2019-01-03 $189.38 $190.53 $188.21 $188.36 $31.03 59,178
2019-01-02 $191.04 $193.79 $191.02 $192.79 $31.76 10,470
2018-12-31 $193.30 $194.44 $192.55 $194.39 $32.02 82,674
2018-12-28 $192.50 $194.58 $191.36 $192.18 $31.66 120,288
2018-12-27 $187.28 $191.67 $185.78 $191.67 $31.57 35,898
2018-12-26 $182.81 $190.31 $181.46 $190.31 $31.35 75,546
2018-12-24 $182.02 $183.81 $180.87 $180.97 $29.81 38,280
2018-12-21 $188.61 $188.61 $183.55 $184.12 $30.33 85,680
2018-12-20 $191.45 $191.45 $185.93 $188.26 $31.01 274,110
2018-12-19 $195.52 $198.40 $191.95 $192.41 $31.70 57,366
2018-12-18 $196.14 $197.13 $194.56 $195.78 $32.25 90,648
2018-12-17 $197.36 $199.56 $194.75 $194.91 $32.11 75,798
2018-12-14 $201.06 $202.90 $200.01 $200.47 $32.99 39,816
2018-12-13 $206.55 $206.55 $202.81 $203.44 $33.48 23,292
2018-12-12 $205.72 $208.20 $205.72 $205.83 $33.87 55,032
2018-12-11 $206.40 $207.32 $202.94 $203.70 $33.52 51,786
2018-12-10 $202.39 $204.19 $199.91 $203.63 $33.51 296,562
2018-12-07 $205.74 $205.74 $202.28 $202.83 $33.38 133,398
2018-12-06 $206.57 $208.96 $203.77 $208.95 $34.38 58,338
2018-12-04 $214.60 $214.60 $209.43 $209.43 $34.46 23,058
2018-12-03 $230.37 $230.37 $215.87 $217.17 $35.74 86,562
2018-11-30 $212.96 $214.06 $212.72 $213.71 $35.17 34,008
2018-11-29 $212.25 $213.79 $211.17 $212.51 $34.97 29,976
2018-11-28 $208.05 $212.50 $207.19 $212.50 $34.97 49,812
2018-11-27 $207.08 $207.08 $206.07 $206.44 $33.97 21,234
2018-11-26 $206.46 $207.78 $206.11 $207.73 $34.18 221,766
2018-11-23 $204.30 $204.37 $203.76 $203.76 $33.53 6,396
2018-11-21 $204.00 $205.15 $203.85 $203.88 $33.55 32,106
2018-11-20 $200.51 $203.21 $199.52 $201.40 $33.14 39,186
2018-11-19 $210.71 $210.71 $204.11 $204.86 $33.71 35,460
2018-11-16 $208.63 $211.03 $208.63 $210.65 $34.66 60,810
2018-11-15 $206.05 $210.00 $206.01 $210.00 $34.56 38,274
2018-11-14 $209.82 $210.49 $206.52 $206.81 $34.03 44,610
2018-11-13 $210.04 $210.04 $208.12 $208.54 $34.32 12,144
2018-11-12 $211.94 $212.05 $208.00 $208.04 $34.23 17,616
2018-11-09 $215.61 $215.61 $211.93 $213.84 $35.19 13,290
2018-11-08 $216.37 $216.94 $215.55 $216.32 $35.60 32,856
2018-11-07 $216.78 $217.30 $215.00 $217.30 $35.76 24,834
2018-11-06 $212.11 $213.74 $212.11 $213.15 $35.08 83,382
2018-11-05 $212.39 $213.32 $211.46 $212.42 $34.96 44,940
2018-11-02 $214.98 $214.98 $212.47 $212.81 $35.02 15,918
2018-11-01 $212.07 $212.69 $209.60 $212.69 $35.00 15,474
2018-10-31 $207.98 $211.44 $207.98 $209.53 $34.48 39,522
2018-10-30 $201.95 $206.02 $201.95 $206.02 $33.90 364,218
2018-10-29 $206.30 $206.96 $199.19 $201.13 $33.10 112,440
2018-10-26 $202.37 $206.36 $202.16 $203.18 $33.43 35,058
2018-10-25 $209.57 $209.57 $205.61 $206.74 $34.02 45,252
2018-10-24 $213.87 $213.87 $204.01 $204.01 $33.57 52,962
2018-10-23 $213.03 $213.03 $208.41 $211.99 $34.88 82,212
2018-10-22 $213.07 $214.70 $212.66 $213.73 $35.17 25,464
2018-10-19 $215.03 $215.04 $214.14 $214.25 $35.26 18,888
2018-10-18 $219.43 $219.43 $215.26 $216.57 $35.64 66,330
2018-10-17 $219.53 $220.52 $219.53 $220.27 $36.25 496,638
2018-10-16 $216.75 $221.06 $216.75 $221.06 $36.38 24,600
2018-10-15 $217.32 $217.32 $213.93 $215.87 $35.52 49,848
2018-10-12 $216.73 $216.73 $214.45 $214.45 $35.29 14,994
2018-10-11 $213.39 $215.50 $211.64 $212.85 $35.03 40,716
2018-10-10 $222.84 $222.84 $215.98 $216.01 $35.55 52,800
2018-10-09 $224.47 $225.50 $224.01 $224.01 $36.86 37,218
2018-10-08 $226.88 $226.88 $222.38 $224.72 $36.98 155,082
2018-10-05 $229.95 $230.11 $225.55 $226.94 $37.34 43,614
2018-10-04 $231.72 $231.72 $228.22 $228.45 $37.59 19,152
2018-10-03 $233.00 $233.50 $233.00 $233.15 $38.37 32,994
2018-10-02 $234.54 $234.54 $232.25 $232.65 $38.28 30,216
2018-10-01 $236.29 $237.02 $233.84 $233.84 $38.48 75,516
2018-09-28 $235.97 $236.41 $235.73 $235.73 $38.79 20,592
2018-09-27 $235.89 $236.07 $235.31 $235.34 $38.73 23,424
2018-09-26 $235.84 $236.31 $234.71 $234.71 $38.62 20,424
2018-09-25 $235.89 $236.43 $235.89 $236.14 $38.84 21,438
2018-09-24 $235.12 $235.32 $234.17 $235.28 $38.69 31,914
2018-09-21 $237.69 $237.69 $234.96 $234.96 $38.64 25,272
2018-09-20 $235.57 $235.97 $235.57 $235.77 $38.77 34,818
2018-09-19 $235.66 $235.66 $234.14 $234.56 $38.58 21,618
2018-09-18 $236.62 $236.62 $235.14 $236.16 $38.84 17,658
2018-09-17 $235.78 $235.92 $235.20 $235.20 $38.68 35,490
2018-09-14 $238.11 $238.37 $237.39 $237.39 $39.04 20,526
2018-09-13 $237.91 $237.91 $236.99 $236.99 $38.97 15,756
2018-09-12 $234.44 $235.73 $234.44 $235.73 $38.77 11,820
2018-09-11 $234.82 $236.24 $234.82 $235.99 $38.81 14,778
2018-09-10 $234.25 $235.14 $234.25 $234.82 $38.62 165,798
2018-09-07 $233.33 $235.36 $233.00 $233.58 $38.41 22,770
2018-09-06 $234.12 $234.14 $234.01 $234.01 $38.48 10,350
2018-09-05 $236.74 $236.74 $233.24 $234.91 $38.63 23,394
2018-09-04 $236.80 $237.47 $236.03 $237.43 $39.05 18,306
2018-08-31 $235.22 $236.94 $235.22 $236.78 $38.94 19,032
2018-08-30 $236.98 $237.03 $235.67 $236.10 $38.83 15,966
2018-08-29 $235.57 $237.29 $235.57 $237.02 $38.98 14,082
2018-08-28 $236.54 $236.54 $235.13 $235.78 $38.78 10,614
2018-08-27 $235.25 $235.46 $235.02 $235.05 $38.66 18,432
2018-08-24 $231.64 $233.25 $231.64 $233.22 $38.35 15,186
2018-08-23 $231.71 $231.76 $230.95 $231.13 $38.01 16,032
2018-08-22 $229.52 $230.81 $229.52 $230.52 $37.91 46,554
2018-08-21 $229.38 $229.97 $229.38 $229.38 $37.72 16,890
2018-08-20 $227.96 $228.26 $227.87 $227.87 $37.48 9,894
2018-08-17 $226.84 $227.06 $225.53 $227.05 $37.34 139,842
2018-08-16 $226.02 $227.03 $225.92 $226.30 $37.22 18,414
2018-08-15 $226.26 $226.26 $224.11 $224.84 $36.98 25,074
2018-08-14 $227.65 $228.02 $227.57 $227.57 $37.43 12,114
2018-08-13 $225.77 $226.65 $225.77 $225.78 $37.13 51,594
2018-08-10 $225.96 $227.56 $225.96 $226.75 $37.29 6,876
2018-08-09 $227.44 $228.42 $227.38 $227.42 $37.40 20,586
2018-08-08 $226.76 $227.10 $226.38 $226.71 $37.28 33,132
2018-08-07 $227.32 $227.39 $227.19 $227.32 $37.38 18,396
2018-08-06 $225.24 $226.53 $225.24 $226.45 $37.24 12,636
2018-08-03 $225.51 $225.51 $224.19 $224.73 $36.96 41,520
2018-08-02 $221.05 $225.49 $221.05 $225.49 $37.08 14,838
2018-08-01 $221.68 $223.07 $221.68 $222.78 $36.64 28,890
2018-07-31 $220.95 $222.38 $220.95 $222.22 $36.55 29,430
2018-07-30 $224.12 $224.12 $220.54 $220.54 $36.27 17,598
2018-07-27 $228.37 $228.37 $224.27 $224.27 $36.88 19,494
2018-07-26 $227.73 $229.36 $227.73 $228.65 $37.60 17,076
2018-07-25 $226.81 $228.24 $226.10 $227.92 $37.48 10,668
2018-07-24 $228.84 $228.84 $224.79 $225.52 $37.09 22,890
2018-07-23 $227.97 $227.97 $227.21 $227.67 $37.44 13,470
2018-07-20 $228.26 $228.26 $227.88 $227.88 $37.48 11,064
2018-07-19 $227.44 $228.52 $227.44 $228.26 $37.54 18,822
2018-07-18 $227.91 $227.91 $227.08 $227.80 $37.46 14,556
2018-07-17 $224.71 $227.63 $224.71 $227.63 $37.44 23,028
2018-07-16 $227.34 $227.34 $225.67 $225.67 $37.11 15,648
2018-07-13 $226.90 $227.25 $226.53 $226.80 $37.30 24,318
2018-07-12 $225.31 $227.03 $225.31 $227.03 $37.34 15,768
2018-07-11 $224.17 $225.00 $223.94 $224.39 $36.90 23,580
2018-07-10 $225.42 $225.42 $224.93 $225.37 $37.06 81,294
2018-07-09 $225.34 $225.34 $224.28 $225.00 $37.00 13,350
2018-07-06 $221.71 $223.78 $221.71 $223.62 $36.78 13,434
2018-07-05 $220.70 $221.04 $219.23 $221.04 $36.35 208,770
2018-07-03 $220.03 $220.36 $219.00 $219.00 $36.02 9,330
2018-07-02 $218.12 $219.27 $217.98 $219.26 $36.06 80,064
2018-06-29 $219.53 $219.71 $218.77 $218.88 $36.00 11,370
2018-06-28 $216.46 $217.48 $216.46 $217.44 $35.76 5,442
2018-06-27 $220.00 $220.00 $216.62 $216.67 $35.63 18,018
2018-06-26 $220.48 $220.48 $220.48 $220.48 $36.26 27,696
2018-06-25 $222.53 $222.53 $220.48 $220.48 $36.23 8,262
2018-06-22 $223.83 $224.17 $223.83 $224.17 $36.84 18,000
2018-06-21 $226.48 $226.48 $224.45 $224.56 $36.90 10,254
2018-06-20 $226.44 $226.90 $226.32 $226.72 $37.25 10,518
2018-06-19 $224.75 $225.20 $223.69 $225.15 $37.00 10,632
2018-06-18 $224.27 $226.31 $224.27 $226.30 $37.19 14,298
2018-06-15 $224.83 $225.92 $224.76 $225.60 $37.07 7,536
2018-06-14 $225.80 $226.29 $225.76 $225.76 $37.10 36,102
2018-06-13 $226.10 $226.11 $224.76 $224.81 $36.94 30,498
2018-06-12 $224.13 $225.29 $224.13 $225.24 $37.01 14,166
2018-06-11 $222.70 $223.24 $222.70 $223.24 $36.68 14,814
2018-06-08 $221.28 $222.39 $221.28 $222.39 $36.54 8,130
2018-06-07 $224.03 $224.03 $220.28 $221.64 $36.42 24,582
2018-06-06 $221.03 $222.61 $221.03 $222.58 $36.57 19,998
2018-06-05 $219.39 $220.67 $219.39 $220.67 $36.26 19,998
2018-06-04 $218.67 $218.67 $218.67 $218.67 $35.93 5,982
2018-06-01 $217.34 $217.90 $217.34 $217.90 $35.81 5,208
2018-05-31 $216.75 $217.20 $215.74 $215.74 $35.45 20,838
2018-05-30 $217.00 $217.75 $217.00 $217.56 $35.75 5,322
2018-05-29 $214.63 $215.51 $214.63 $215.51 $35.41 6,756
2018-05-25 $216.23 $216.23 $215.60 $215.83 $35.47 14,538
2018-05-24 $215.47 $216.28 $214.64 $216.25 $35.53 9,888
2018-05-23 $214.76 $215.71 $214.76 $215.63 $35.43 22,080
2018-05-22 $216.62 $216.74 $215.28 $215.28 $35.37 5,802
2018-05-21 $216.88 $217.36 $216.88 $217.06 $35.67 18,324
2018-05-18 $215.15 $215.76 $215.15 $215.76 $35.45 5,808
2018-05-17 $214.73 $215.91 $214.73 $215.91 $35.48 3,096
2018-05-16 $215.00 $215.46 $215.00 $215.00 $35.33 25,548
2018-05-15 $213.86 $213.86 $213.62 $213.66 $35.11 6,678
2018-05-14 $216.13 $216.21 $215.25 $215.27 $35.37 19,584
2018-05-11 $215.90 $215.92 $215.69 $215.69 $35.44 7,344
2018-05-10 $215.97 $215.97 $215.52 $215.74 $35.45 7,368
2018-05-09 $212.02 $212.02 $212.02 $212.02 $34.84 2,592
2018-05-08 $211.71 $212.54 $211.71 $212.02 $34.84 8,994
2018-05-07 $210.47 $212.28 $210.47 $212.28 $34.88 43,020
2018-05-04 $206.58 $210.41 $206.42 $210.41 $34.57 13,596
2018-05-03 $205.80 $207.68 $205.80 $207.43 $34.08 8,136
2018-05-02 $207.97 $207.97 $207.97 $207.97 $34.17 5,058
2018-05-01 $207.30 $207.81 $206.32 $207.81 $34.15 17,052
2018-04-30 $208.82 $208.82 $207.86 $208.00 $34.18 8,916
2018-04-27 $209.55 $209.55 $207.64 $208.48 $34.26 12,714
2018-04-26 $208.14 $209.38 $207.73 $208.91 $34.33 8,790
2018-04-25 $206.78 $207.06 $205.63 $206.34 $33.91 10,128
2018-04-24 $211.78 $211.78 $206.48 $206.48 $33.93 46,908
2018-04-23 $211.87 $212.23 $210.23 $210.23 $34.54 15,942
2018-04-20 $212.27 $212.27 $210.77 $210.77 $34.63 6,492
2018-04-19 $212.44 $212.68 $211.34 $211.58 $34.77 58,398
2018-04-18 $214.14 $214.22 $214.14 $214.22 $35.20 5,976
2018-04-17 $212.09 $213.10 $212.09 $213.07 $35.01 21,762
2018-04-16 $209.01 $209.72 $209.01 $209.72 $34.46 8,448
2018-04-13 $209.23 $209.23 $206.49 $206.91 $34.00 18,930
2018-04-12 $208.38 $208.88 $208.28 $208.79 $34.31 15,180
2018-04-11 $207.72 $207.86 $207.34 $207.34 $34.07 5,454
2018-04-10 $207.19 $207.80 $205.91 $207.75 $34.14 24,546
2018-04-09 $205.52 $206.53 $205.27 $205.27 $33.73 25,566
2018-04-06 $207.50 $207.50 $205.71 $205.79 $33.82 25,614
2018-04-05 $208.98 $208.98 $207.87 $208.35 $34.24 29,514
2018-04-04 $202.33 $206.64 $202.33 $206.64 $33.95 7,818
2018-04-03 $203.85 $204.94 $203.13 $204.55 $33.61 99,000
2018-04-02 $206.98 $207.74 $201.77 $201.93 $33.18 138,702
2018-03-29 $206.50 $209.53 $205.64 $209.43 $34.41 11,562
2018-03-28 $205.39 $206.63 $204.72 $204.72 $33.64 12,090
2018-03-27 $213.07 $213.07 $206.55 $206.55 $33.94 14,238
2018-03-26 $208.86 $208.86 $208.86 $208.86 $34.32 10,476
2018-03-23 $210.68 $210.68 $208.03 $208.03 $34.18 12,900
2018-03-22 $213.26 $213.26 $213.16 $213.21 $35.03 15,438
2018-03-21 $215.56 $216.32 $215.56 $216.32 $35.52 9,600
2018-03-20 $214.48 $214.97 $214.48 $214.97 $35.30 4,884
2018-03-19 $206.70 $215.93 $206.70 $212.58 $34.90 15,654
2018-03-16 $216.98 $216.99 $216.00 $216.29 $35.51 12,426
2018-03-15 $220.00 $220.00 $215.80 $215.80 $35.43 12,012
2018-03-14 $217.06 $217.06 $216.21 $216.88 $35.61 5,250
2018-03-13 $217.87 $217.87 $217.87 $217.87 $35.77 3,270
2018-03-12 $218.49 $218.58 $218.18 $218.58 $35.89 7,926
2018-03-09 $217.73 $217.87 $217.73 $217.79 $35.76 8,022
2018-03-08 $213.70 $214.61 $213.70 $214.54 $35.23 10,848
2018-03-07 $212.26 $212.26 $212.26 $212.26 $34.85 3,942
2018-03-06 $212.44 $212.44 $212.26 $212.26 $34.85 4,674
2018-03-05 $211.17 $211.17 $210.96 $210.96 $34.64 6,138
2018-03-02 $203.29 $207.49 $203.29 $207.49 $34.07 12,246
2018-03-01 $208.44 $208.44 $205.42 $205.42 $33.73 31,644
2018-02-28 $209.78 $210.78 $208.06 $208.14 $34.18 28,956
2018-02-27 $211.84 $211.93 $209.53 $209.53 $34.40 23,040
2018-02-26 $210.83 $211.18 $210.83 $211.18 $34.68 5,778
2018-02-23 $208.65 $209.90 $208.57 $209.90 $34.46 10,122
2018-02-22 $209.71 $209.71 $207.75 $207.77 $34.12 6,966
2018-02-21 $210.85 $211.68 $208.66 $208.66 $34.26 15,270
2018-02-20 $209.07 $209.95 $208.65 $208.65 $34.26 16,830
2018-02-16 $208.60 $210.45 $208.60 $209.32 $34.37 20,268
2018-02-15 $208.73 $209.23 $208.31 $209.20 $34.35 16,932
2018-02-14 $205.26 $206.69 $205.26 $206.69 $33.94 26,352
2018-02-13 $200.97 $202.25 $200.20 $202.25 $33.21 29,028
2018-02-12 $199.18 $202.06 $199.18 $201.66 $33.11 14,856
2018-02-09 $198.26 $199.75 $192.52 $199.75 $32.80 21,486
2018-02-08 $202.45 $202.45 $197.20 $197.20 $32.38 8,520
2018-02-07 $203.50 $205.76 $203.50 $203.97 $33.49 31,488
2018-02-06 $198.47 $203.82 $198.47 $203.79 $33.46 22,026
2018-02-05 $207.76 $208.57 $203.16 $203.16 $33.36 20,160
2018-02-02 $211.67 $211.67 $210.81 $210.81 $34.61 23,490
2018-02-01 $213.15 $214.48 $213.15 $213.95 $35.13 24,258
2018-01-31 $214.63 $214.63 $212.92 $213.88 $35.12 26,160
2018-01-30 $213.21 $214.01 $213.21 $213.72 $35.09 12,282
2018-01-29 $217.79 $217.79 $216.05 $216.05 $35.47 13,446
2018-01-26 $216.98 $217.33 $216.98 $217.33 $35.68 8,502
2018-01-25 $216.13 $216.19 $215.05 $215.33 $35.36 21,576
2018-01-24 $218.34 $218.34 $214.45 $215.58 $35.40 16,362
2018-01-23 $214.77 $215.72 $214.77 $215.68 $35.41 13,086
2018-01-22 $214.28 $214.44 $214.18 $214.44 $35.21 9,198
2018-01-19 $212.34 $212.74 $212.16 $212.71 $34.93 22,662
2018-01-18 $211.30 $211.45 $210.88 $211.45 $34.72 10,668
2018-01-17 $210.88 $211.74 $210.41 $211.74 $34.77 15,390
2018-01-16 $212.00 $212.00 $211.04 $211.04 $34.65 8,388
2018-01-12 $210.21 $211.42 $210.21 $211.25 $34.69 95,418
2018-01-11 $209.41 $210.35 $209.38 $210.35 $34.54 63,108
2018-01-10 $209.99 $209.99 $207.55 $207.94 $34.14 17,466
2018-01-09 $210.06 $210.06 $209.23 $209.35 $34.37 22,278
2018-01-08 $208.12 $209.08 $208.12 $209.08 $34.33 59,160
2018-01-05 $207.46 $208.12 $207.34 $207.74 $34.11 54,780
2018-01-04 $207.55 $207.55 $206.54 $206.76 $33.95 105,078
2018-01-03 $205.31 $206.05 $205.19 $205.99 $33.82 25,044
2018-01-02 $203.14 $203.88 $203.06 $203.88 $33.48 52,008
2017-12-29 $202.46 $202.92 $202.46 $202.47 $33.24 13,500
2017-12-28 $202.04 $202.52 $202.04 $202.52 $33.25 10,896
2017-12-27 $202.75 $202.75 $202.29 $202.29 $33.22 6,690
2017-12-26 $201.24 $202.16 $201.24 $202.09 $33.18 15,420
2017-12-22 $201.49 $201.83 $201.48 $201.83 $33.14 10,182
2017-12-21 $202.01 $202.01 $201.88 $201.97 $33.16 15,726
2017-12-20 $201.50 $202.04 $201.50 $201.74 $33.13 7,482
2017-12-19 $202.14 $202.14 $201.97 $201.98 $33.16 6,120
2017-12-18 $202.32 $202.60 $202.32 $202.52 $33.21 18,906
2017-12-15 $200.16 $201.24 $200.16 $200.87 $32.94 9,894
2017-12-14 $200.14 $200.14 $199.67 $199.67 $32.74 5,580
2017-12-13 $200.21 $200.41 $200.06 $200.41 $32.87 11,436
2017-12-12 $200.08 $200.08 $200.08 $200.08 $32.81 8,508
2017-12-11 $200.38 $200.54 $200.13 $200.45 $32.87 5,586
2017-12-08 $200.12 $200.56 $200.12 $200.30 $32.85 10,086
2017-12-07 $198.15 $199.47 $198.15 $199.25 $32.68 7,476
2017-12-06 $197.88 $197.94 $197.73 $197.86 $32.45 15,954
2017-12-05 $199.31 $199.88 $198.33 $198.41 $32.54 40,002
2017-12-04 $202.15 $202.15 $200.11 $200.11 $32.82 51,594
2017-12-01 $201.32 $201.41 $199.24 $200.69 $32.91 15,948
2017-11-30 $201.84 $201.84 $201.37 $201.37 $33.02 9,348
2017-11-29 $200.20 $200.22 $199.70 $200.22 $32.83 15,846
2017-11-28 $200.82 $200.84 $200.08 $200.84 $32.94 16,926
2017-11-27 $200.02 $200.61 $200.02 $200.04 $32.81 12,972
2017-11-24 $200.06 $200.51 $200.06 $200.51 $32.88 14,076
2017-11-22 $200.14 $200.14 $199.89 $199.98 $32.80 5,460
2017-11-21 $200.14 $200.17 $199.85 $199.96 $32.79 45,198
2017-11-20 $198.59 $198.81 $198.59 $198.78 $32.60 7,776
2017-11-17 $197.76 $198.30 $197.76 $198.25 $32.51 12,024
2017-11-16 $196.75 $197.80 $196.75 $197.77 $32.43 21,924
2017-11-15 $195.36 $195.79 $194.75 $195.61 $32.08 18,480
2017-11-14 $196.24 $196.73 $196.19 $196.63 $32.25 18,036
2017-11-13 $196.20 $196.90 $196.02 $196.74 $32.26 120,750
2017-11-10 $195.18 $196.44 $195.18 $196.44 $32.21 165,684
2017-11-09 $195.13 $195.98 $195.13 $195.98 $32.14 12,006
2017-11-08 $197.16 $197.16 $197.16 $197.16 $32.33 4,224
2017-11-07 $196.60 $196.61 $196.01 $196.11 $32.16 18,936
2017-11-06 $196.10 $197.17 $196.10 $197.17 $32.33 14,940
2017-11-03 $195.82 $196.47 $195.82 $196.47 $32.22 7,980
2017-11-02 $195.32 $195.72 $195.02 $195.08 $31.99 13,116
2017-11-01 $196.13 $196.13 $194.80 $194.83 $31.95 21,144
2017-10-31 $195.23 $195.23 $195.23 $195.23 $32.02 4,134
2017-10-30 $193.83 $194.32 $193.66 $194.02 $31.82 15,966
2017-10-27 $193.90 $194.32 $193.90 $194.32 $31.87 4,914
2017-10-26 $192.54 $193.49 $192.53 $193.48 $31.73 14,592
2017-10-25 $192.08 $192.69 $192.08 $192.38 $31.55 13,680
2017-10-24 $193.71 $193.78 $193.66 $193.75 $31.77 161,664
2017-10-23 $194.50 $194.50 $193.55 $193.55 $31.74 12,492
2017-10-20 $194.05 $194.42 $194.05 $194.42 $31.88 12,288
2017-10-19 $192.01 $192.11 $191.73 $191.89 $31.47 7,746
2017-10-18 $193.23 $193.24 $193.00 $193.00 $31.65 11,802
2017-10-17 $192.99 $193.08 $192.72 $192.79 $31.62 9,348
2017-10-16 $192.91 $192.91 $192.80 $192.88 $31.63 21,276
2017-10-13 $193.28 $193.47 $193.18 $193.24 $31.69 10,734
2017-10-12 $192.77 $193.11 $192.77 $193.10 $31.67 6,450
2017-10-11 $191.72 $192.93 $191.72 $192.90 $31.63 11,136
2017-10-10 $192.27 $192.65 $192.18 $192.34 $31.54 21,672
2017-10-09 $192.65 $192.65 $192.45 $192.49 $31.57 7,224
2017-10-06 $192.49 $192.72 $192.49 $192.63 $31.59 13,914
2017-10-05 $191.94 $192.59 $191.94 $192.57 $31.58 25,980
2017-10-04 $191.14 $191.79 $191.11 $191.73 $31.44 10,074
2017-10-03 $190.81 $191.08 $190.50 $190.68 $31.27 166,986
2017-10-02 $189.46 $190.76 $189.46 $190.58 $31.25 133,122
2017-09-29 $189.54 $189.67 $189.54 $189.67 $31.10 6,960
2017-09-28 $188.23 $188.64 $188.23 $188.48 $30.91 11,160
2017-09-27 $187.76 $189.14 $187.76 $188.80 $30.96 26,496
2017-09-26 $187.26 $187.37 $187.15 $187.32 $30.72 6,132
2017-09-25 $188.68 $188.68 $187.06 $187.68 $30.73 23,772
2017-09-22 $187.52 $188.68 $187.52 $188.68 $30.89 14,910
2017-09-21 $188.35 $188.35 $188.08 $188.31 $30.83 16,380
2017-09-20 $187.64 $188.45 $187.64 $188.30 $30.83 20,238
2017-09-19 $188.02 $188.02 $187.94 $187.94 $30.77 12,396
2017-09-18 $188.37 $188.37 $188.27 $188.35 $30.84 12,834
2017-09-15 $187.32 $187.42 $187.32 $187.42 $30.69 5,844
2017-09-14 $187.39 $187.39 $187.35 $187.35 $30.67 5,454
2017-09-13 $187.99 $187.99 $187.72 $187.78 $30.75 15,780
2017-09-12 $188.34 $188.50 $187.88 $188.50 $30.86 16,248
2017-09-11 $188.04 $188.04 $187.69 $187.91 $30.77 9,348
2017-09-08 $186.37 $186.56 $186.13 $186.56 $30.55 7,320
2017-09-07 $185.98 $186.72 $185.98 $186.55 $30.54 24,540
2017-09-06 $186.54 $186.54 $186.05 $186.06 $30.46 7,896
2017-09-05 $186.73 $186.73 $185.22 $186.10 $30.47 20,334
2017-09-01 $187.28 $187.40 $187.10 $187.22 $30.65 17,334
2017-08-31 $185.78 $186.82 $185.78 $186.74 $30.58 14,688
2017-08-30 $184.62 $184.67 $184.62 $184.65 $30.23 9,150
2017-08-29 $182.14 $182.80 $182.14 $182.67 $29.91 7,542
2017-08-28 $183.09 $183.09 $182.93 $182.93 $29.95 4,764
2017-08-25 $183.12 $183.16 $183.06 $183.16 $29.99 18,522
2017-08-24 $183.20 $183.43 $183.20 $183.43 $30.03 19,326
2017-08-23 $182.81 $183.11 $182.81 $182.97 $29.96 13,992
2017-08-22 $182.33 $183.46 $182.33 $183.46 $30.04 7,848
2017-08-21 $180.77 $181.17 $180.77 $181.17 $29.66 6,276
2017-08-18 $181.27 $181.38 $180.50 $181.34 $29.69 13,212
2017-08-17 $182.25 $182.37 $181.10 $181.10 $29.65 15,150
2017-08-16 $183.99 $183.99 $183.63 $183.63 $30.07 9,372
2017-08-15 $182.91 $182.91 $182.69 $182.77 $29.93 10,878
2017-08-14 $183.31 $183.40 $183.20 $183.27 $30.01 8,076
2017-08-11 $180.79 $181.53 $180.79 $181.34 $29.69 21,330
2017-08-10 $182.14 $182.14 $180.53 $180.53 $29.56 14,964
2017-08-09 $183.44 $183.63 $183.33 $183.63 $30.07 8,376
2017-08-08 $186.17 $186.17 $184.17 $184.17 $30.15 45,522
2017-08-07 $185.22 $185.31 $185.22 $185.29 $30.34 23,832
2017-08-04 $185.01 $185.13 $184.65 $184.98 $30.29 8,850
2017-08-03 $185.04 $185.20 $184.44 $184.45 $30.20 16,692
2017-08-02 $186.39 $186.39 $184.43 $184.80 $30.26 16,902
2017-08-01 $186.58 $186.58 $186.26 $186.28 $30.50 7,284
2017-07-31 $186.76 $186.76 $186.05 $186.18 $30.48 8,388
2017-07-28 $186.77 $186.79 $185.48 $186.79 $30.58 6,150
2017-07-27 $188.12 $188.12 $186.40 $186.40 $30.52 9,546
2017-07-26 $187.65 $187.65 $187.38 $187.38 $30.68 7,398
2017-07-25 $187.49 $187.76 $187.46 $187.67 $30.73 33,198
2017-07-24 $187.01 $187.14 $186.97 $187.14 $30.64 17,478
2017-07-21 $185.81 $186.65 $185.81 $186.48 $30.53 12,372
2017-07-20 $187.27 $187.27 $186.54 $186.59 $30.55 6,492
2017-07-19 $186.52 $186.59 $185.78 $186.53 $30.54 13,014
2017-07-18 $186.14 $186.14 $184.74 $185.13 $30.31 38,784
2017-07-17 $186.05 $186.05 $185.35 $185.52 $30.38 63,798
2017-07-14 $185.09 $185.70 $185.09 $185.51 $30.37 8,274
2017-07-13 $184.53 $184.64 $184.08 $184.61 $30.23 20,262
2017-07-12 $184.14 $184.65 $184.14 $184.52 $30.21 42,888
2017-07-11 $182.33 $182.95 $182.33 $182.95 $29.95 44,634
2017-07-10 $182.45 $182.81 $182.20 $182.56 $29.89 15,960
2017-07-07 $181.71 $182.89 $181.71 $182.76 $29.92 93,546
2017-07-06 $181.73 $182.15 $181.12 $181.12 $29.65 37,200
2017-07-05 $182.71 $183.41 $182.37 $183.32 $30.02 164,718
2017-07-03 $183.50 $183.61 $182.84 $182.90 $29.95 42,828
2017-06-30 $183.00 $183.00 $182.39 $182.90 $29.95 7,938
2017-06-29 $181.57 $182.22 $181.09 $182.22 $29.83 12,480
2017-06-28 $182.82 $183.89 $182.82 $183.89 $30.11 11,076
2017-06-27 $184.82 $184.82 $182.63 $182.96 $29.96 10,824
2017-06-26 $185.38 $185.38 $184.60 $184.74 $30.22 18,546
2017-06-23 $183.86 $184.79 $183.86 $184.26 $30.14 7,626
2017-06-22 $183.27 $183.73 $182.70 $183.71 $30.05 26,868
2017-06-21 $183.17 $183.25 $182.92 $182.92 $29.92 6,168
2017-06-20 $183.04 $183.25 $182.55 $182.55 $29.86 11,724
2017-06-19 $183.41 $184.07 $183.41 $184.07 $30.11 14,466
2017-06-16 $182.48 $182.48 $182.23 $182.23 $29.81 5,046
2017-06-15 $182.28 $182.61 $182.28 $182.56 $29.86 63,402
2017-06-14 $183.45 $183.45 $182.94 $182.94 $29.92 11,394
2017-06-13 $182.61 $183.36 $182.61 $183.28 $29.98 22,644
2017-06-12 $181.69 $181.69 $181.69 $181.69 $29.72 4,134
2017-06-09 $181.75 $181.75 $181.75 $181.75 $29.73 3,258
2017-06-08 $182.98 $182.98 $182.98 $182.98 $29.93 40,698
2017-06-07 $183.25 $183.25 $182.54 $182.98 $29.93 18,630
2017-06-06 $182.90 $183.07 $182.90 $183.04 $29.94 7,434
2017-06-05 $183.72 $183.83 $183.50 $183.50 $30.01 26,160
2017-06-02 $183.63 $183.91 $183.63 $183.87 $30.07 5,148
2017-06-01 $181.53 $182.82 $181.53 $182.82 $29.90 5,790
2017-05-31 $180.37 $180.39 $180.30 $180.39 $29.51 18,222
2017-05-30 $181.06 $181.06 $180.78 $180.98 $29.60 5,358
2017-05-26 $181.81 $181.81 $181.36 $181.36 $29.66 12,660
2017-05-25 $181.17 $182.09 $181.17 $181.74 $29.73 22,086
2017-05-24 $180.29 $180.73 $180.29 $180.73 $29.56 14,502
2017-05-23 $180.20 $180.88 $180.03 $180.36 $29.50 15,942
2017-05-22 $179.51 $180.74 $179.51 $180.74 $29.56 8,004
2017-05-19 $178.68 $179.51 $178.59 $179.51 $29.36 7,140
2017-05-18 $176.47 $177.95 $176.47 $177.92 $29.10 11,112
2017-05-17 $177.94 $177.94 $176.62 $176.62 $28.89 21,012
2017-05-16 $179.72 $179.75 $179.57 $179.75 $29.40 16,470
2017-05-15 $179.88 $179.95 $179.62 $179.76 $29.40 10,932
2017-05-12 $178.61 $178.61 $178.30 $178.33 $29.17 11,364
2017-05-11 $179.11 $179.11 $178.06 $178.78 $29.24 14,220
2017-05-10 $178.84 $179.53 $178.84 $179.53 $29.37 9,582
2017-05-09 $178.96 $179.21 $178.92 $178.93 $29.27 54,600
2017-05-08 $179.62 $179.62 $178.60 $178.79 $29.24 14,340
2017-05-05 $178.99 $179.80 $178.99 $179.80 $29.41 13,776
2017-05-04 $178.71 $178.71 $177.37 $178.36 $29.17 12,672
2017-05-03 $177.88 $177.98 $177.44 $177.84 $29.09 10,998
2017-05-02 $178.78 $178.78 $178.10 $178.19 $29.15 36,102
2017-05-01 $177.76 $178.26 $177.53 $177.99 $29.11 54,066
2017-04-28 $178.53 $179.06 $177.32 $177.32 $29.00 12,756
2017-04-27 $178.05 $178.51 $178.05 $178.51 $29.20 7,440
2017-04-26 $178.01 $178.40 $178.01 $178.03 $29.12 10,020
2017-04-25 $177.64 $177.82 $177.64 $177.79 $29.08 58,206
2017-04-24 $176.47 $176.87 $176.24 $176.75 $28.91 14,994
2017-04-21 $174.48 $174.76 $174.48 $174.62 $28.56 13,578
2017-04-20 $174.02 $174.99 $174.02 $174.83 $28.60 16,578
2017-04-19 $174.03 $174.04 $173.31 $173.33 $28.35 222,336
2017-04-18 $172.24 $173.02 $172.24 $173.02 $28.30 14,376
2017-04-17 $172.09 $172.93 $172.09 $172.93 $28.29 7,626
2017-04-13 $172.52 $172.64 $172.02 $172.02 $28.14 12,654
2017-04-12 $173.00 $173.11 $172.60 $172.60 $28.23 9,738
2017-04-11 $173.30 $173.41 $173.17 $173.41 $28.37 5,832
2017-04-10 $173.20 $173.72 $173.09 $173.41 $28.36 11,724
2017-04-07 $173.06 $173.17 $173.06 $173.17 $28.32 3,444
2017-04-06 $171.62 $172.82 $171.62 $172.82 $28.27 24,270
2017-04-05 $173.44 $173.74 $173.44 $173.74 $28.42 6,924
2017-04-04 $172.83 $172.83 $172.49 $172.70 $28.25 17,262
2017-04-03 $173.97 $173.97 $172.99 $173.24 $28.34 7,230
2017-03-31 $173.48 $174.08 $173.48 $173.94 $28.45 8,766
2017-03-30 $173.70 $173.70 $173.62 $173.62 $28.40 5,628
2017-03-29 $172.83 $172.83 $172.66 $172.66 $28.24 3,894
2017-03-28 $171.90 $173.26 $171.90 $173.05 $28.31 5,886
2017-03-27 $170.42 $172.00 $170.42 $171.87 $28.11 20,508
2017-03-24 $172.46 $172.59 $172.46 $172.59 $28.23 4,542
2017-03-23 $172.78 $172.78 $172.78 $172.78 $28.23 3,744
2017-03-22 $171.03 $171.85 $170.93 $171.85 $28.08 24,390
2017-03-21 $174.91 $174.91 $171.37 $171.37 $28.00 7,218
2017-03-20 $174.60 $174.60 $174.21 $174.21 $28.47 5,094
2017-03-17 $174.65 $174.65 $174.65 $174.65 $28.54 2,184
2017-03-16 $175.05 $175.05 $174.34 $174.34 $28.49 12,360
2017-03-15 $173.48 $174.47 $173.48 $174.47 $28.51 12,390
2017-03-14 $172.58 $172.79 $172.56 $172.79 $28.23 4,854
2017-03-13 $173.36 $173.36 $173.36 $173.36 $28.33 4,842
2017-03-10 $172.42 $172.69 $172.05 $172.69 $28.22 13,878
2017-03-09 $172.34 $172.47 $171.00 $171.87 $28.08 30,924
2017-03-08 $172.67 $172.67 $172.12 $172.12 $28.12 15,828
2017-03-07 $172.50 $172.57 $172.27 $172.50 $28.19 16,416
2017-03-06 $173.45 $173.45 $172.77 $173.09 $28.28 8,118
2017-03-03 $173.62 $173.67 $173.50 $173.67 $28.38 28,752
2017-03-02 $174.17 $174.26 $173.97 $173.97 $28.43 14,760
2017-03-01 $174.62 $175.23 $174.42 $175.20 $28.63 12,822
2017-02-28 $173.45 $173.45 $172.85 $172.95 $28.26 33,954
2017-02-27 $173.53 $174.33 $173.53 $174.32 $28.48 18,264
2017-02-24 $172.97 $173.33 $172.97 $173.33 $28.32 6,900
2017-02-23 $173.00 $173.22 $173.00 $173.17 $28.30 6,870
2017-02-22 $174.34 $174.34 $173.77 $173.81 $28.40 9,516
2017-02-21 $173.78 $174.46 $173.78 $174.46 $28.51 7,032
2017-02-17 $172.79 $173.27 $172.77 $173.27 $28.31 7,788
2017-02-16 $172.97 $172.97 $172.30 $172.66 $28.21 24,396
2017-02-15 $172.47 $172.47 $172.47 $172.47 $28.18 2,274
2017-02-14 $172.35 $172.49 $172.35 $172.47 $28.18 9,894
2017-02-13 $172.24 $172.24 $172.00 $172.00 $28.10 11,490
2017-02-10 $172.20 $172.20 $171.81 $171.98 $28.10 8,970
2017-02-09 $170.19 $171.78 $170.19 $171.77 $28.07 11,340
2017-02-08 $168.98 $169.83 $168.98 $169.83 $27.75 7,170
2017-02-07 $169.89 $169.94 $169.43 $169.50 $27.70 16,554
2017-02-06 $169.61 $169.68 $169.51 $169.68 $27.73 8,910
2017-02-03 $168.98 $169.64 $168.98 $169.64 $27.72 6,702
2017-02-02 $167.39 $168.41 $167.39 $168.00 $27.45 23,808
2017-02-01 $168.65 $168.70 $167.18 $167.34 $27.34 13,350
2017-01-31 $167.17 $168.04 $167.09 $168.04 $27.46 11,976
2017-01-30 $167.91 $168.03 $167.50 $167.65 $27.39 15,852
2017-01-27 $169.12 $169.12 $168.71 $168.73 $27.57 8,028
2017-01-26 $169.79 $169.79 $169.17 $169.17 $27.64 14,784
2017-01-25 $169.49 $169.76 $169.46 $169.73 $27.73 37,698
2017-01-24 $167.28 $168.41 $167.03 $168.37 $27.51 42,048
2017-01-23 $166.94 $166.94 $166.01 $166.63 $27.23 22,392
2017-01-20 $166.79 $167.36 $166.68 $166.68 $27.24 16,764
2017-01-19 $167.22 $167.22 $166.24 $166.24 $27.16 12,504
2017-01-18 $166.63 $166.65 $166.47 $166.61 $27.22 8,844
2017-01-17 $166.33 $166.61 $165.97 $166.14 $27.15 9,282
2017-01-13 $166.59 $167.35 $166.59 $167.05 $27.30 14,562
2017-01-12 $166.20 $166.27 $164.62 $166.24 $27.16 17,952
2017-01-11 $166.14 $166.19 $165.58 $166.19 $27.16 27,960
2017-01-10 $165.64 $166.63 $165.59 $166.22 $27.16 69,852
2017-01-09 $166.10 $166.10 $165.26 $165.57 $27.05 17,676
2017-01-06 $165.32 $166.12 $165.32 $165.86 $27.10 30,432
2017-01-05 $165.13 $165.49 $164.20 $164.70 $26.91 252,348
2017-01-04 $164.08 $165.41 $163.76 $165.41 $27.03 89,352
2017-01-03 $163.00 $163.74 $162.06 $162.93 $26.62 42,336
2016-12-30 $162.46 $162.46 $162.03 $162.03 $26.48 13,098
2016-12-29 $162.54 $162.63 $161.96 $162.34 $26.53 97,062
2016-12-28 $164.07 $164.07 $162.27 $162.27 $26.52 47,382
2016-12-27 $163.48 $163.99 $163.48 $163.74 $26.76 40,554
2016-12-23 $162.85 $163.37 $162.85 $163.33 $26.69 19,272
2016-12-22 $163.41 $163.41 $162.49 $162.65 $26.58 42,780
2016-12-21 $164.65 $164.69 $164.02 $164.06 $26.81 14,766
2016-12-20 $164.90 $164.91 $164.67 $164.84 $26.87 30,534
2016-12-19 $164.36 $164.67 $164.07 $164.07 $26.74 31,266
2016-12-16 $165.05 $165.11 $164.29 $164.32 $26.78 8,262
2016-12-15 $165.09 $165.09 $164.61 $164.71 $26.85 15,732
2016-12-14 $164.85 $165.22 $163.90 $164.01 $26.73 97,692
2016-12-13 $164.97 $165.28 $164.97 $165.13 $26.91 10,848
2016-12-12 $165.45 $165.45 $164.24 $164.24 $26.77 5,670
2016-12-09 $166.43 $166.43 $165.56 $165.79 $27.02 12,138
2016-12-08 $165.84 $166.20 $165.00 $166.20 $27.09 25,362
2016-12-07 $163.20 $165.19 $163.20 $165.19 $26.92 13,170
2016-12-06 $162.85 $163.34 $162.22 $163.34 $26.62 13,764
2016-12-05 $161.54 $162.77 $161.54 $162.77 $26.53 9,708
2016-12-02 $160.70 $160.79 $160.33 $160.33 $26.13 5,526
2016-12-01 $161.30 $161.30 $160.35 $160.35 $26.14 15,936
2016-11-30 $164.36 $164.36 $162.69 $162.83 $26.54 20,904
2016-11-29 $163.76 $164.38 $163.56 $163.86 $26.71 13,440
2016-11-28 $165.54 $165.54 $163.84 $163.99 $26.73 52,986
2016-11-25 $164.96 $165.01 $164.96 $165.01 $26.89 3,192
2016-11-23 $164.08 $164.58 $164.08 $164.53 $26.82 10,674
2016-11-22 $164.12 $164.12 $163.42 $163.78 $26.69 53,352
2016-11-21 $163.15 $163.64 $163.06 $163.60 $26.66 46,278
2016-11-18 $163.49 $163.49 $162.63 $162.75 $26.53 34,488
2016-11-17 $162.99 $163.39 $162.44 $163.39 $26.63 15,888
2016-11-16 $161.22 $162.00 $161.22 $162.00 $26.40 10,494
2016-11-15 $161.58 $161.81 $161.34 $161.81 $26.37 16,572
2016-11-14 $160.25 $160.27 $160.23 $160.27 $26.12 7,200
2016-11-11 $157.81 $159.78 $157.81 $159.77 $26.04 10,326
2016-11-10 $159.75 $160.48 $158.28 $158.46 $25.83 25,374
2016-11-09 $156.10 $158.84 $154.49 $158.45 $25.83 19,680
2016-11-08 $155.78 $157.41 $155.78 $157.37 $25.65 16,674
2016-11-07 $155.03 $156.18 $155.03 $155.95 $25.42 15,654
2016-11-04 $153.06 $153.77 $153.06 $153.34 $24.99 7,578
2016-11-03 $153.41 $153.41 $152.53 $152.53 $24.86 8,046
2016-11-02 $153.90 $154.86 $153.90 $154.86 $25.24 6,174
2016-11-01 $156.36 $156.36 $154.10 $155.06 $25.27 11,706
2016-10-31 $155.96 $156.33 $155.63 $156.30 $25.47 11,430
2016-10-28 $155.29 $156.56 $155.28 $155.60 $25.36 18,780
2016-10-27 $154.85 $154.85 $154.62 $154.70 $25.21 21,504
2016-10-26 $156.31 $156.60 $156.31 $156.60 $25.52 5,220
2016-10-25 $156.89 $156.89 $156.89 $156.89 $25.57 2,478
2016-10-24 $158.60 $158.70 $158.33 $158.33 $25.81 19,062
2016-10-21 $157.31 $157.34 $157.27 $157.34 $25.64 10,680
2016-10-20 $157.47 $157.70 $157.47 $157.51 $25.67 9,672
2016-10-19 $157.96 $158.00 $157.96 $158.00 $25.75 4,746
2016-10-18 $157.89 $157.90 $157.43 $157.43 $25.66 9,444
2016-10-17 $156.72 $156.72 $156.36 $156.36 $25.48 6,840
2016-10-14 $158.09 $158.40 $157.99 $157.99 $25.75 52,242
2016-10-13 $156.61 $157.49 $156.61 $157.49 $25.67 6,714
2016-10-12 $157.56 $158.36 $157.56 $157.86 $25.73 25,128
2016-10-11 $157.95 $157.95 $157.95 $157.95 $25.74 2,472
2016-10-10 $160.91 $160.96 $160.57 $160.57 $26.17 23,016
2016-10-07 $160.22 $160.22 $159.90 $159.92 $26.06 4,992
2016-10-06 $160.90 $160.95 $160.83 $160.95 $26.23 9,660
2016-10-05 $161.35 $161.82 $161.35 $161.55 $26.33 34,500
2016-10-04 $161.97 $161.97 $160.88 $160.89 $26.22 19,164
2016-10-03 $161.48 $161.84 $161.48 $161.70 $26.35 16,290
2016-09-30 $161.41 $162.85 $161.41 $162.85 $26.54 11,172
2016-09-29 $162.21 $162.54 $161.58 $161.58 $26.34 12,456
2016-09-28 $161.92 $163.03 $161.75 $163.03 $26.57 8,598
2016-09-27 $162.27 $162.29 $162.26 $162.29 $26.45 8,268
2016-09-26 $161.60 $161.66 $161.39 $161.42 $26.31 9,780
2016-09-23 $162.57 $162.76 $162.44 $162.55 $26.47 30,426
2016-09-22 $162.52 $163.10 $162.52 $163.10 $26.56 23,772
2016-09-21 $160.56 $160.75 $159.89 $160.75 $26.18 16,494
2016-09-20 $160.60 $160.60 $159.60 $159.99 $26.05 10,842
2016-09-19 $160.63 $160.63 $159.91 $159.91 $26.04 12,852
2016-09-16 $160.02 $160.02 $159.25 $159.25 $25.93 15,300
2016-09-15 $158.64 $159.63 $158.64 $159.54 $25.98 10,650
2016-09-14 $158.82 $158.82 $158.20 $158.36 $25.79 12,822
2016-09-13 $159.65 $159.65 $158.23 $158.58 $25.82 16,902
2016-09-12 $158.64 $161.03 $158.64 $161.03 $26.22 11,106
2016-09-09 $161.15 $161.15 $158.98 $158.98 $25.89 11,946
2016-09-08 $163.34 $163.34 $162.96 $162.97 $26.54 8,202
2016-09-07 $163.76 $163.85 $163.58 $163.85 $26.68 5,064
2016-09-06 $163.25 $163.53 $163.25 $163.48 $26.62 10,104
2016-09-02 $163.37 $163.93 $163.37 $163.50 $26.62 5,772
2016-09-01 $162.32 $162.67 $161.90 $162.67 $26.49 7,938
2016-08-31 $162.09 $162.28 $162.09 $162.28 $26.43 6,414
2016-08-30 $162.78 $162.78 $162.54 $162.54 $26.47 7,992
2016-08-29 $163.46 $163.46 $163.46 $163.46 $26.62 2,550
2016-08-26 $162.00 $162.00 $162.00 $162.00 $26.38 5,802
2016-08-25 $163.05 $163.17 $162.53 $162.53 $26.47 9,312
2016-08-24 $163.97 $164.29 $162.88 $162.88 $26.52 7,314
2016-08-23 $163.24 $164.38 $163.24 $164.17 $26.73 12,096
2016-08-22 $162.85 $163.39 $162.85 $163.26 $26.59 7,218
2016-08-19 $162.49 $162.64 $162.42 $162.42 $26.45 29,478
2016-08-18 $162.00 $162.17 $161.87 $162.17 $26.41 6,696
2016-08-17 $161.25 $161.35 $161.25 $161.25 $26.26 4,698
2016-08-16 $163.13 $163.13 $163.13 $163.13 $26.56 4,926
2016-08-15 $163.86 $164.10 $163.86 $163.91 $26.69 13,332
2016-08-12 $162.93 $162.93 $162.93 $162.93 $26.53 2,658
2016-08-11 $162.99 $163.01 $162.44 $162.94 $26.53 6,702
2016-08-10 $162.56 $162.56 $161.95 $162.22 $26.42 42,186
2016-08-09 $162.47 $162.81 $162.47 $162.81 $26.51 3,540
2016-08-08 $162.93 $162.93 $162.55 $162.86 $26.52 6,174
2016-08-05 $162.71 $162.89 $162.69 $162.73 $26.50 45,042
2016-08-04 $161.42 $161.77 $161.37 $161.67 $26.33 10,650
2016-08-03 $161.43 $161.68 $161.43 $161.68 $26.33 6,768
2016-08-02 $161.47 $161.49 $160.46 $161.35 $26.27 10,518
2016-08-01 $163.99 $163.99 $162.96 $163.01 $26.54 5,172
2016-07-29 $163.30 $163.78 $163.30 $163.48 $26.62 47,190
2016-07-28 $162.57 $163.49 $162.57 $163.36 $26.60 21,720
2016-07-27 $163.38 $163.38 $162.18 $162.71 $26.50 10,764
2016-07-26 $163.55 $163.55 $163.01 $163.43 $26.61 20,466
2016-07-25 $162.95 $163.01 $162.93 $163.01 $26.55 5,532
2016-07-22 $162.47 $162.47 $162.47 $162.47 $26.46 2,640
2016-07-21 $163.03 $163.03 $162.06 $162.16 $26.41 9,648
2016-07-20 $162.86 $163.17 $162.86 $163.17 $26.57 11,412
2016-07-19 $161.45 $161.76 $161.36 $161.62 $26.32 31,464
2016-07-18 $161.72 $161.94 $161.72 $161.94 $26.37 6,870
2016-07-15 $162.28 $162.44 $161.68 $161.68 $26.33 43,284
2016-07-14 $162.99 $162.99 $161.67 $162.17 $26.41 9,732
2016-07-13 $162.54 $162.54 $161.42 $161.71 $26.33 80,640
2016-07-12 $161.74 $162.23 $161.56 $162.23 $26.42 12,660
2016-07-11 $160.65 $161.18 $160.65 $160.83 $26.19 19,194
2016-07-08 $159.79 $160.05 $159.79 $160.05 $26.06 13,932
2016-07-07 $156.88 $156.88 $156.63 $156.63 $25.51 2,670
2016-07-06 $154.73 $156.23 $154.73 $155.88 $25.38 9,642
2016-07-05 $156.00 $156.00 $154.51 $154.88 $25.22 13,920
2016-07-01 $157.08 $157.08 $156.30 $156.30 $25.45 10,410
2016-06-30 $153.90 $155.99 $153.90 $155.97 $25.40 86,910
2016-06-29 $152.82 $154.12 $152.82 $154.12 $25.10 8,100
2016-06-28 $149.53 $151.46 $149.53 $151.46 $24.66 11,118
2016-06-27 $150.89 $150.89 $147.98 $148.04 $24.11 11,052
2016-06-24 $148.55 $154.46 $148.55 $153.02 $24.92 33,720
2016-06-23 $157.41 $157.41 $157.38 $157.38 $25.63 5,724
2016-06-22 $155.96 $155.96 $155.75 $155.75 $25.36 9,738
2016-06-21 $156.14 $156.25 $155.51 $156.00 $25.40 28,110
2016-06-20 $155.99 $156.94 $155.99 $156.75 $25.50 9,888
2016-06-17 $153.88 $154.30 $153.74 $154.14 $25.08 28,206
2016-06-16 $153.47 $154.60 $153.47 $154.60 $25.15 10,500
2016-06-15 $155.03 $155.35 $155.03 $155.08 $25.23 5,178
2016-06-14 $155.36 $155.36 $155.36 $155.36 $25.27 2,112
2016-06-13 $155.34 $155.63 $155.34 $155.36 $25.27 30,672
2016-06-10 $156.89 $156.89 $155.99 $155.99 $25.38 3,948
2016-06-09 $158.80 $158.87 $158.52 $158.84 $25.84 12,822
2016-06-08 $159.07 $159.44 $159.07 $159.44 $25.94 14,988
2016-06-07 $158.95 $159.07 $158.95 $158.95 $25.86 7,176
2016-06-06 $157.57 $158.39 $157.57 $158.18 $25.73 15,084
2016-06-03 $156.90 $157.51 $156.63 $157.51 $25.62 9,756
2016-06-02 $157.25 $158.36 $157.06 $158.24 $25.74 18,846
2016-06-01 $156.20 $157.48 $156.19 $157.48 $25.62 41,952
2016-05-31 $157.35 $157.35 $156.71 $156.74 $25.50 7,656
2016-05-27 $156.69 $156.75 $156.69 $156.75 $25.50 7,332
2016-05-26 $156.21 $156.21 $155.88 $156.18 $25.41 13,074
2016-05-25 $155.97 $156.21 $155.97 $156.21 $25.41 31,950
2016-05-24 $154.80 $155.62 $154.79 $155.47 $25.29 14,256
2016-05-23 $153.40 $153.40 $152.86 $153.17 $24.92 9,390
2016-05-20 $152.75 $152.84 $152.75 $152.84 $24.86 3,144
2016-05-19 $150.18 $151.10 $150.16 $151.10 $24.58 13,662
2016-05-18 $151.49 $151.96 $151.09 $151.09 $24.58 29,580
2016-05-17 $152.38 $152.97 $151.24 $151.26 $24.61 8,226
2016-05-16 $151.35 $152.94 $151.35 $152.93 $24.88 23,694
2016-05-13 $151.88 $151.95 $151.18 $151.18 $24.59 6,078
2016-05-12 $153.56 $153.56 $151.54 $152.30 $24.78 18,162
2016-05-11 $153.62 $153.68 $152.69 $152.69 $24.84 8,508
2016-05-10 $153.90 $154.21 $153.90 $154.18 $25.08 28,140
2016-05-09 $152.58 $152.94 $152.47 $152.94 $24.88 8,178
2016-05-06 $151.40 $151.86 $151.10 $151.86 $24.70 7,038
2016-05-05 $151.57 $152.20 $151.47 $151.47 $24.64 7,854
2016-05-04 $151.93 $151.93 $151.36 $151.67 $24.67 24,096
2016-05-03 $154.10 $154.10 $152.69 $152.92 $24.88 21,918
2016-05-02 $153.81 $154.98 $153.81 $154.98 $25.21 6,564
2016-04-29 $154.18 $154.18 $152.38 $153.48 $24.97 14,952
2016-04-28 $156.51 $156.72 $154.81 $154.81 $25.19 12,804
2016-04-27 $156.23 $156.82 $156.23 $156.82 $25.51 4,290
2016-04-26 $155.32 $156.03 $155.32 $156.02 $25.38 31,896
2016-04-25 $154.81 $154.81 $154.60 $154.60 $25.15 5,766
2016-04-22 $154.93 $155.43 $154.93 $155.37 $25.28 10,626
2016-04-21 $155.50 $155.84 $155.05 $155.05 $25.22 9,234
2016-04-20 $154.12 $155.40 $154.12 $155.40 $25.28 11,346
2016-04-19 $154.60 $154.83 $153.69 $154.25 $25.09 12,150
2016-04-18 $153.38 $154.67 $153.38 $154.67 $25.16 11,796
2016-04-15 $153.31 $153.39 $153.16 $153.29 $24.94 24,234
2016-04-14 $153.67 $153.84 $153.37 $153.52 $24.98 404,292
2016-04-13 $152.53 $153.82 $152.53 $153.82 $25.02 10,854
2016-04-12 $150.39 $151.35 $150.11 $151.17 $24.59 43,584
2016-04-11 $152.44 $152.44 $150.67 $150.67 $24.51 90,186
2016-04-08 $152.26 $152.31 $151.15 $151.62 $24.67 34,890
2016-04-07 $151.47 $151.47 $151.30 $151.30 $24.61 3,558
2016-04-06 $150.42 $152.43 $150.42 $152.43 $24.80 15,558
2016-04-05 $151.13 $151.13 $150.80 $150.99 $24.56 10,062
2016-04-04 $152.78 $152.78 $152.78 $152.78 $24.86 3,708
2016-04-01 $152.11 $152.96 $151.83 $152.96 $24.88 7,446
2016-03-31 $151.25 $152.19 $151.25 $152.18 $24.76 35,712
2016-03-30 $151.65 $151.65 $151.00 $151.17 $24.59 6,036
2016-03-29 $148.91 $150.89 $148.91 $150.89 $24.55 7,116
2016-03-28 $148.87 $148.87 $147.79 $148.81 $24.21 21,960
2016-03-24 $147.55 $147.97 $147.47 $147.97 $24.07 5,016
2016-03-23 $148.15 $148.15 $148.15 $148.15 $24.10 3,318
2016-03-22 $150.04 $150.04 $149.49 $149.64 $24.32 18,804
2016-03-21 $149.41 $149.68 $149.10 $149.49 $24.30 10,914
2016-03-18 $148.95 $149.58 $148.95 $149.58 $24.31 8,058
2016-03-17 $147.26 $148.59 $147.26 $148.59 $24.15 8,112
2016-03-16 $147.05 $147.50 $146.02 $147.50 $23.97 6,852
2016-03-15 $146.64 $146.69 $146.08 $146.37 $23.79 11,634
2016-03-14 $147.05 $147.66 $146.77 $147.55 $23.98 23,004
2016-03-11 $146.54 $147.31 $146.45 $147.31 $23.94 7,446
2016-03-10 $145.20 $145.20 $143.43 $144.69 $23.52 8,484
2016-03-09 $145.18 $145.18 $144.12 $144.34 $23.46 9,306
2016-03-08 $145.06 $145.67 $144.70 $144.70 $23.52 5,568
2016-03-07 $145.23 $147.18 $145.23 $146.35 $23.79 14,664
2016-03-04 $145.90 $146.93 $145.75 $146.17 $23.76 9,270
2016-03-03 $145.14 $145.80 $144.53 $145.80 $23.70 61,680
2016-03-02 $141.08 $144.57 $141.08 $144.57 $23.50 20,250
2016-03-01 $142.68 $144.25 $142.38 $143.91 $23.39 12,060
2016-02-29 $141.47 $141.72 $140.94 $140.94 $22.91 6,660
2016-02-26 $141.00 $141.50 $141.00 $141.47 $22.99 10,950
2016-02-25 $138.50 $139.93 $138.50 $139.93 $22.74 12,024
2016-02-24 $138.15 $138.15 $137.79 $137.79 $22.40 10,866
2016-02-23 $138.06 $138.25 $137.62 $138.25 $22.47 17,106
2016-02-22 $138.57 $139.22 $138.57 $139.14 $22.62 14,970
2016-02-19 $136.01 $137.10 $136.01 $137.08 $22.28 17,430
2016-02-18 $137.41 $137.42 $136.49 $136.90 $22.25 29,280
2016-02-17 $136.00 $138.13 $136.00 $138.13 $22.45 12,906
2016-02-16 $132.93 $134.93 $132.76 $134.55 $21.87 42,888
2016-02-12 $127.91 $131.34 $127.91 $131.08 $21.31 31,278
2016-02-11 $126.65 $128.63 $126.65 $128.49 $20.88 16,212
2016-02-10 $129.23 $130.93 $129.23 $129.60 $21.06 41,058
2016-02-09 $128.83 $129.19 $127.33 $129.12 $20.99 28,008
2016-02-08 $131.63 $131.63 $126.89 $128.85 $20.94 46,098
2016-02-05 $135.65 $135.70 $132.73 $132.80 $21.59 57,372
2016-02-04 $139.11 $139.11 $137.80 $137.86 $22.41 9,726
2016-02-03 $136.34 $138.02 $135.36 $137.83 $22.40 29,538
2016-02-02 $137.10 $138.41 $136.67 $137.00 $22.27 18,450
2016-02-01 $138.86 $141.02 $138.86 $141.02 $22.92 22,812
2016-01-29 $136.81 $140.41 $136.81 $140.41 $22.82 15,246
2016-01-28 $138.13 $138.13 $135.96 $135.96 $22.10 33,888
2016-01-27 $138.09 $139.22 $138.09 $138.10 $22.45 20,748
2016-01-26 $137.68 $139.15 $137.14 $138.68 $22.54 8,766
2016-01-25 $138.87 $138.87 $137.30 $137.30 $22.32 27,588
2016-01-22 $138.11 $139.74 $138.11 $139.15 $22.62 73,926
2016-01-21 $137.08 $137.80 $135.77 $136.55 $22.20 10,428
2016-01-20 $134.00 $137.39 $131.41 $137.39 $22.33 54,396
2016-01-19 $138.84 $138.84 $135.42 $136.92 $22.25 110,940
2016-01-15 $136.40 $137.30 $135.00 $136.41 $22.17 72,882
2016-01-14 $138.91 $140.67 $136.78 $139.86 $22.73 40,272
2016-01-13 $143.00 $143.00 $138.02 $138.70 $22.54 24,258
2016-01-12 $141.35 $142.69 $141.07 $142.69 $23.19 10,152
2016-01-11 $143.50 $143.50 $140.58 $141.85 $23.06 21,774
2016-01-08 $145.22 $145.52 $143.46 $143.46 $23.32 22,386
2016-01-07 $146.58 $146.77 $144.56 $145.01 $23.57 63,468
2016-01-06 $148.73 $149.21 $148.73 $149.21 $24.25 5,568
2016-01-05 $151.10 $151.13 $150.62 $150.62 $24.48 5,244
2016-01-04 $150.79 $150.79 $149.42 $149.78 $24.34 43,254
2015-12-31 $153.87 $154.82 $153.38 $154.55 $25.12 32,268
2015-12-30 $154.96 $154.96 $154.73 $154.73 $25.15 10,884
2015-12-29 $154.74 $155.31 $154.66 $155.18 $25.22 17,958
2015-12-28 $153.20 $153.83 $153.19 $153.81 $25.00 15,978
2015-12-24 $154.06 $154.17 $153.93 $154.17 $25.06 30,372
2015-12-23 $153.98 $154.07 $153.66 $154.07 $24.99 11,094
2015-12-22 $151.19 $152.64 $150.88 $152.59 $24.75 45,684
2015-12-21 $151.88 $151.88 $150.42 $151.33 $24.55 26,328
2015-12-18 $152.14 $152.20 $150.80 $150.80 $24.46 21,114
2015-12-17 $155.20 $155.20 $152.77 $152.78 $24.78 18,006
2015-12-16 $153.51 $154.58 $153.28 $154.58 $25.08 29,202
2015-12-15 $152.66 $152.78 $151.90 $152.69 $24.77 17,328
2015-12-14 $150.94 $151.40 $149.40 $150.31 $24.38 40,632
2015-12-11 $152.70 $152.70 $150.99 $150.99 $24.49 15,684
2015-12-10 $153.76 $155.02 $153.76 $154.26 $25.02 16,620
2015-12-09 $155.06 $156.07 $153.44 $153.74 $24.94 13,710
2015-12-08 $154.60 $155.45 $154.47 $155.08 $25.16 9,972
2015-12-07 $157.10 $157.10 $155.37 $155.66 $25.25 29,568
2015-12-04 $157.43 $157.43 $157.21 $157.25 $25.51 12,852
2015-12-03 $158.66 $158.66 $155.19 $155.19 $25.17 12,852
2015-12-02 $159.37 $159.37 $157.75 $158.02 $25.63 15,552
2015-12-01 $159.06 $159.52 $159.06 $159.52 $25.88 19,374
2015-11-30 $158.24 $158.43 $158.17 $158.43 $25.70 34,326
2015-11-27 $159.13 $159.13 $159.13 $159.13 $25.81 1,494
2015-11-25 $158.18 $159.17 $158.18 $159.13 $25.81 9,054
2015-11-24 $157.26 $158.31 $157.12 $158.31 $25.68 16,872
2015-11-23 $157.52 $158.39 $157.52 $157.80 $25.60 14,040
2015-11-20 $157.12 $158.05 $157.12 $157.44 $25.54 18,540
2015-11-19 $157.05 $157.05 $156.75 $156.82 $25.44 9,678
2015-11-18 $155.98 $157.47 $155.84 $157.47 $25.54 13,128
2015-11-17 $154.99 $155.85 $154.67 $154.67 $25.09 17,322
2015-11-16 $152.78 $154.60 $152.78 $154.58 $25.08 15,990
2015-11-13 $154.42 $154.42 $153.16 $153.17 $24.85 16,830
2015-11-12 $156.51 $156.51 $155.69 $155.69 $25.26 10,218
2015-11-11 $159.12 $159.12 $157.80 $157.86 $25.61 9,000
2015-11-10 $158.73 $158.89 $158.73 $158.89 $25.77 6,018
2015-11-09 $158.18 $158.18 $157.85 $157.85 $25.61 5,682
2015-11-06 $158.75 $159.43 $158.33 $159.31 $25.84 19,878
2015-11-05 $159.45 $159.45 $159.06 $159.16 $25.82 22,206
2015-11-04 $160.10 $160.13 $159.30 $159.31 $25.84 12,792
2015-11-03 $160.18 $160.18 $159.84 $159.84 $25.93 11,562
2015-11-02 $158.08 $160.00 $158.08 $160.00 $25.95 8,808
2015-10-30 $157.98 $158.39 $157.53 $157.89 $25.61 11,940
2015-10-29 $157.74 $157.74 $157.68 $157.68 $25.58 4,230
2015-10-28 $155.93 $157.42 $155.22 $157.29 $25.52 9,096
2015-10-27 $155.89 $155.89 $155.22 $155.22 $25.18 9,444
2015-10-26 $156.14 $156.53 $156.14 $156.27 $25.35 5,538
2015-10-23 $156.93 $156.93 $155.28 $156.25 $25.35 14,502
2015-10-22 $155.57 $156.29 $155.00 $156.29 $25.35 10,452
2015-10-21 $157.77 $157.77 $155.56 $155.82 $25.28 8,754
2015-10-20 $157.69 $157.69 $156.50 $156.81 $25.44 19,098
2015-10-19 $157.05 $157.10 $157.05 $157.10 $25.48 3,360
2015-10-16 $156.91 $157.11 $156.27 $156.83 $25.44 12,018
2015-10-15 $154.43 $156.75 $154.43 $156.75 $25.43 7,422
2015-10-14 $155.23 $155.40 $154.22 $154.22 $25.02 7,626
2015-10-13 $155.89 $156.81 $155.78 $155.78 $25.27 12,246
2015-10-12 $157.37 $157.37 $156.53 $156.89 $25.45 15,714
2015-10-09 $156.68 $157.11 $156.25 $156.58 $25.40 12,012
2015-10-08 $154.88 $156.30 $154.75 $156.30 $25.35 7,446
2015-10-07 $154.45 $155.33 $153.67 $155.28 $25.19 11,544
2015-10-06 $155.04 $155.41 $153.04 $153.04 $24.83 16,998
2015-10-05 $154.50 $155.17 $154.50 $155.17 $25.17 6,498
2015-10-02 $150.57 $153.00 $150.57 $153.00 $24.82 7,200
2015-10-01 $150.21 $150.21 $148.91 $149.65 $24.28 11,502
2015-09-30 $148.60 $149.88 $147.71 $149.88 $24.31 62,148
2015-09-29 $147.93 $147.98 $146.55 $146.84 $23.82 14,172
2015-09-28 $149.89 $150.19 $147.39 $148.17 $24.04 285,816
2015-09-25 $154.51 $154.51 $152.00 $152.00 $24.66 7,530
2015-09-24 $152.86 $152.93 $152.83 $152.88 $24.78 8,376
2015-09-23 $156.07 $156.19 $155.40 $155.40 $25.19 4,884
2015-09-22 $156.30 $156.31 $155.30 $155.81 $25.26 7,050
2015-09-21 $158.76 $158.76 $158.07 $158.07 $25.63 10,212
2015-09-18 $158.35 $159.49 $158.19 $158.19 $25.64 8,586
2015-09-17 $160.35 $160.84 $160.35 $160.79 $26.07 8,880
2015-09-16 $158.67 $160.35 $158.67 $160.35 $25.99 15,084
2015-09-15 $157.80 $158.87 $157.80 $158.87 $25.75 13,620
2015-09-14 $157.93 $157.93 $156.55 $156.68 $25.40 47,178
2015-09-11 $156.33 $157.41 $155.76 $157.41 $25.52 22,038
2015-09-10 $157.55 $157.55 $157.55 $157.55 $25.54 4,680
2015-09-09 $159.40 $159.54 $156.11 $156.11 $25.31 12,156
2015-09-08 $156.23 $158.10 $155.88 $158.10 $25.63 5,688

iShares Morningstar Mid-Cap Growth ETF (IMCG) News Headlines

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